美時 (1795)-凱基-台中券商分點個股進出

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
314.5
漲跌
▲2.5
漲幅
+0.80%
成交量
3,055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－凱基-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台中券商分點個股進出
凱基-台中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
2024/04/26	2	311.50	3	312.67	314.50	-1	6,767	-0.01%
2024/04/25	6.2	316.82	0	0.00	312.00	6.2	6,784	0.09%
2024/04/24	5	317.10	2	318.50	320.50	3	6,811	0.04%
2024/04/23	1	316.21	2	319.50	320.50	-1	6,878	-0.01%
2024/04/22	0.1	317.50	0	0.00	313.00	0.1	7,002	0.00%
2024/04/19	11	316.14	5	316.69	311.50	6	7,220	0.08%
2024/04/18	8.3	324.14	1	328.91	321.00	7.3	7,168	0.10%
2024/04/17	2	333.79	0	333.50	333.50	2	7,175	0.03%
2024/04/16	16	337.62	14.1	339.34	334.00	2	7,140	0.03%
2024/04/15	6	333.00	0.1	340.00	332.50	6	7,006	0.08%
2024/04/12	0	342.50	7	339.86	342.00	-7	7,026	-0.10%
2024/04/11	11	327.91	4	330.00	325.00	7	6,982	0.10%
2024/04/10	6	326.67	8.3	329.01	326.50	-2.3	6,910	-0.03%
2024/04/09	4.1	323.80	2.4	325.70	323.00	1.8	6,861	0.03%
2024/04/08	0.1	329.00	4	329.50	325.00	-3.9	6,869	-0.06%
2024/04/03	8	314.94	1.3	317.66	317.50	6.7	6,735	0.10%
2024/04/02	0	0.00	2	311.00	310.50	-2	6,597	-0.03%
2024/04/01	3	310.33	2	311.50	308.00	1	6,573	0.02%
2024/03/29	0.2	305.00	0.2	306.00	304.00	0	6,465	0.00%
2024/03/28	0.1	310.25	0	0.00	306.00	0.1	6,436	0.00%
2024/03/27	3	307.67	6.3	311.32	310.00	-3.3	6,315	-0.05%
2024/03/25	3	299.00	22	295.89	294.50	-19	5,987	-0.32%
2024/03/22	4.2	280.38	1	277.17	288.50	3.2	5,788	0.05%
2024/03/21	1	273.50	0	0.00	274.50	1	5,766	0.02%
2024/03/20	0	0.00	1	277.00	276.50	-1	5,825	-0.02%
2024/03/19	0.1	273.00	1	271.50	275.50	-0.9	5,811	-0.02%
2024/03/18	0	0.00	1	272.50	271.00	-1	5,894	-0.02%
2024/03/15	4	265.37	3	268.00	271.50	1	5,928	0.02%
2024/03/14	0.3	273.00	0	0.00	270.00	0.3	5,896	0.01%
2024/03/13	2.2	269.79	0	0.00	266.50	2.2	5,939	0.04%
2024/03/12	0	0.00	1	275.50	274.00	-1	6,023	-0.02%
2024/03/11	0	0.00	1	274.50	273.50	-1	6,070	-0.02%
2024/03/08	1.1	277.62	0	0.00	275.00	1.1	6,246	0.02%
2024/03/07	9.1	282.03	0	0.00	284.00	9.1	6,386	0.14%
2024/03/06	2	289.25	0	0.00	289.00	2	6,581	0.03%
2024/03/05	1	295.00	1	298.00	294.50	0	6,582	0.00%
2024/03/04	0	0.00	1	291.50	291.50	-1	6,550	-0.02%
2024/03/01	1.2	289.50	0	0.00	289.50	1.2	6,606	0.02%
2024/02/29	2.2	292.27	0	0.00	289.50	2.2	6,850	0.03%
2024/02/27	4	295.38	6.1	299.14	296.00	-2.1	6,802	-0.03%
2024/02/26	2	287.25	8.7	293.44	293.50	-6.7	6,616	-0.10%
2024/02/23	4	272.00	0	0.00	272.00	4	6,475	0.06%
2024/02/20	1	276.00	0	0.00	275.50	1	6,686	0.01%
2024/02/19	1	281.00	3	281.67	275.00	-2	6,836	-0.03%
2024/02/16	0	0.00	1	276.50	277.00	-1	6,991	-0.01%
2024/02/15	5	272.80	0	0.00	273.00	5	7,030	0.07%
2024/02/05	0	0.00	1	275.50	275.50	-1	7,047	-0.01%
2024/02/02	1.3	273.99	2	274.75	274.50	-0.7	7,221	-0.01%
2024/02/01	0.1	283.00	0	0.00	282.00	0.1	7,231	0.00%
2024/01/31	0	0.00	2	276.75	279.50	-2	7,211	-0.03%
2024/01/30	4	273.00	1	279.50	271.00	3	7,270	0.04%
2024/01/29	0	0.00	0	275.00	277.00	0	7,243	0.00%
2024/01/26	1	273.50	1.1	275.08	273.50	-0.1	7,327	0.00%
2024/01/25	1	274.50	0	0.00	274.50	1	7,375	0.01%
2024/01/24	1	278.50	1	279.50	278.00	0	7,471	0.00%
2024/01/23	9.1	275.00	5.3	274.94	276.50	3.8	7,556	0.05%
2024/01/22	8.2	283.10	3.1	285.20	282.50	5.1	7,586	0.07%
2024/01/19	1	285.50	1.1	290.45	288.50	-0.1	7,813	0.00%
2024/01/18	2	285.02	2	287.50	288.50	0	7,923	0.00%
2024/01/17	9.2	294.49	4.1	292.47	288.50	5.2	8,052	0.06%
2024/01/16	1	302.46	1.1	296.69	303.00	0	8,078	0.00%
2024/01/15	3	294.50	19.1	296.91	296.50	-16.1	7,934	-0.20%
2024/01/12	0	0.00	1	282.00	282.50	-1	7,715	-0.01%
2024/01/11	4.1	283.99	1	282.50	281.50	3.1	7,746	0.04%
2024/01/10	3	287.67	2	289.50	290.00	1	7,653	0.01%
2024/01/09	0	0.00	2	287.00	288.00	-2	7,613	-0.03%
2024/01/08	2	280.50	4	284.75	284.50	-2	7,572	-0.03%
2024/01/05	0	0.00	5.1	279.00	285.00	-5.1	7,456	-0.07%
2024/01/03	1	272.00	1	277.50	270.50	0	7,252	0.00%
2024/01/02	2	272.50	0	0.00	275.50	2	7,146	0.03%
2023/12/29	0	0.00	4	268.75	272.00	-4	7,086	-0.06%
2023/12/27	2	265.50	2.4	267.38	269.50	-0.4	6,981	-0.01%
2023/12/26	1	261.00	2	262.00	264.00	-1	6,955	-0.01%
2023/12/25	3.1	261.46	0	0.00	260.00	3.1	6,955	0.04%
2023/12/22	1	265.50	2	268.25	267.00	-1	6,893	-0.01%
2023/12/21	2	269.75	2	271.50	268.50	0	6,890	0.00%
2023/12/20	3	275.17	3.1	278.96	273.50	-0.1	6,861	0.00%
2023/12/19	2	270.00	1	267.50	273.50	1	6,779	0.01%
2023/12/18	0	0.00	1	274.00	272.50	-1	6,815	-0.01%
2023/12/15	0	0.00	2	274.75	274.00	-2	6,831	-0.03%
2023/12/14	1	267.00	1	267.50	268.50	0	6,792	0.00%
2023/12/13	4.3	269.37	1	266.00	264.50	3.3	6,764	0.05%
2023/12/12	1.1	274.62	0	0.00	274.00	1.1	6,707	0.02%
2023/12/11	1	272.50	3.1	274.63	274.50	-2.1	6,653	-0.03%
2023/12/08	4.2	273.48	1	275.50	272.00	3.2	6,615	0.05%
2023/12/07	2	274.75	6	273.75	274.00	-4	6,627	-0.06%
2023/12/06	5	271.00	7	272.93	270.00	-2	6,521	-0.03%
2023/12/05	9.1	273.67	6.1	274.76	272.00	3	6,487	0.05%
2023/12/04	6	276.42	5.2	276.37	277.00	0.8	6,286	0.01%
2023/12/01	8	270.44	8.1	272.10	267.50	-0.1	6,085	0.00%
2023/11/30	0.1	259.31	1	260.00	258.50	-0.9	5,839	-0.02%
2023/11/29	2.2	257.45	11	257.68	261.00	-8.8	5,805	-0.15%
2023/11/28	1.1	257.44	0	0.00	258.00	1.1	5,753	0.02%
2023/11/27	12	259.17	10.1	259.75	257.00	1.9	5,706	0.03%
2023/11/24	2.1	247.53	1	251.50	250.00	1.1	5,466	0.02%
2023/11/21	2.1	248.50	1	248.50	248.00	1.1	5,328	0.02%
2023/11/20	4	255.13	3	260.50	251.50	1	5,321	0.02%
2023/11/17	1.1	254.46	0	0.00	254.00	1.1	5,218	0.02%
2023/11/16	5.2	254.99	1.1	254.20	253.00	4.1	5,168	0.08%
2023/11/15	0	0.00	13	244.43	252.00	-13	5,061	-0.26%
2023/11/14	3	231.50	2	234.50	238.50	1	4,929	0.02%
2023/11/13	7	234.57	1	238.00	233.00	6	4,992	0.12%
2023/11/10	5	242.20	10	241.70	240.50	-5	5,229	-0.10%
2023/11/09	3	240.04	46	236.83	236.00	-43	5,220	-0.82%
2023/11/08	6	242.83	5	243.30	242.00	1	5,433	0.02%
2023/11/07	4	245.51	6	252.00	243.50	-2	5,584	-0.04%
2023/11/06	12.1	246.75	1	245.00	247.00	11.1	5,726	0.19%
2023/11/03	3	246.33	3	252.35	244.50	0	5,828	0.00%
2023/11/02	3.1	247.48	2	249.50	248.50	1.1	5,801	0.02%
2023/11/01	2	250.50	2	253.25	251.00	0	5,757	0.00%
2023/10/31	6	252.58	7	255.36	252.00	-1	5,689	-0.02%
2023/10/30	39	257.24	8.2	256.22	252.00	30.8	5,730	0.54%
2023/10/27	10	252.80	10	249.51	254.00	0	5,619	0.00%
2023/10/26	5	238.90	4	240.88	236.00	1	5,359	0.02%
2023/10/25	1	241.50	8.2	239.68	240.00	-7.2	5,272	-0.14%
2023/10/24	16	225.47	7	226.57	230.00	9	5,133	0.18%
2023/10/23	2	215.50	5	216.40	215.00	-3	5,129	-0.06%
2023/10/20	2.1	210.08	2	211.00	208.50	0.1	5,254	0.00%
2023/10/19	2	222.25	6	220.58	218.00	-4	5,417	-0.07%
2023/10/18	2	212.99	0	0.00	210.50	2	5,566	0.04%
2023/10/17	3.1	218.04	0	0.00	217.00	3.1	5,735	0.05%
2023/10/16	1	223.04	0	221.50	220.50	1	5,918	0.02%
2023/10/13	2	229.75	0	0.00	227.50	2	5,982	0.03%
2023/10/12	0	229.75	0	0.00	232.50	0	6,058	0.00%
2023/10/11	2.1	233.77	0	0.00	232.00	2.1	6,183	0.03%
2023/09/27	0	0.00	5	236.00	237.00	-5	6,999	-0.07%
2023/09/26	0	236.00	0	0.00	235.50	0	7,184	0.00%
2023/09/25	0	239.00	0	0.00	239.50	0	7,529	0.00%
2023/09/22	0	232.74	1	234.00	234.00	-1	7,696	-0.01%
2023/09/21	2.1	232.46	8	230.31	233.50	-5.9	7,937	-0.07%
2023/09/20	1.1	238.66	0	0.00	237.50	1.1	8,128	0.01%
2023/09/15	0	244.00	0	0.00	246.50	0	8,385	0.00%
2023/09/13	0	242.00	0	0.00	242.50	0	8,469	0.00%
2023/09/12	1.2	241.21	0	0.00	240.00	1.2	8,595	0.01%
2023/09/11	0.2	248.47	0	0.00	246.00	0.2	8,647	0.00%
2023/09/08	1.1	245.03	0	0.00	246.00	1.1	8,758	0.01%
2023/09/07	1	248.00	0	0.00	247.50	1	8,766	0.01%
2023/09/05	2	252.50	0	0.00	250.00	2	8,860	0.02%
2023/09/01	0	0.00	5	258.00	258.50	-5	8,964	-0.06%
2023/08/30	0.1	258.00	0	0.00	257.00	0.1	9,202	0.00%
2023/08/24	0	0.00	30	249.50	249.50	-30	9,305	-0.32%
2023/08/23	0	250.00	1	255.00	249.50	-1	9,304	-0.01%
2023/08/22	0.1	259.50	0	0.00	255.00	0.1	9,425	0.00%
2023/08/18	2	261.00	3	256.33	254.00	-1	9,590	-0.01%
2023/08/17	1	265.29	10	263.00	259.50	-9	9,709	-0.09%
2023/08/16	5	272.80	5	273.70	268.00	0	9,745	0.00%
2023/08/15	2.2	261.21	2.1	261.22	263.50	0.1	10,042	0.00%
2023/08/14	21.1	249.90	19	250.92	250.00	2.1	10,398	0.02%
2023/08/11	6	279.99	2	281.25	269.00	4	10,493	0.04%
2023/08/10	4.2	284.07	0	0.00	286.00	4.2	10,356	0.04%
2023/08/09	1	288.00	4	289.47	292.00	-3	10,287	-0.03%
2023/08/08	1	279.02	2.2	280.50	280.50	-1.2	10,417	-0.01%
2023/08/07	1	287.00	1	290.50	285.50	0	10,717	0.00%
2023/08/04	2	281.00	1	288.00	289.50	1	10,779	0.01%
2023/08/02	20	293.38	15	297.57	285.50	5	10,840	0.05%
2023/08/01	0	290.50	0	0.00	293.00	0	10,808	0.00%
2023/07/31	22	284.68	2	288.50	286.50	20	10,838	0.18%
2023/07/28	1	286.52	2	290.00	286.00	-1	11,103	-0.01%
2023/07/27	0.2	295.50	1	295.00	291.50	-0.8	11,155	-0.01%
2023/07/26	6	294.06	0	0.00	291.00	6	11,327	0.05%
2023/07/25	1.1	301.29	1	303.50	301.00	0.1	11,201	0.00%
2023/07/24	23	302.57	14.1	301.43	302.00	8.9	11,079	0.08%
2023/07/21	14.1	297.08	14	296.07	291.00	0.1	10,941	0.00%
2023/07/20	6	286.67	1	285.50	287.00	5	10,868	0.05%
2023/07/19	2.1	293.63	4	292.63	292.00	-1.9	10,780	-0.02%
2023/07/18	3	284.17	3	289.17	283.00	0	10,718	0.00%
2023/07/17	3	285.67	2	285.75	288.50	1	10,907	0.01%
2023/07/14	0	277.25	1.2	274.42	277.50	-1.2	10,937	-0.01%
2023/07/13	4	282.15	0	0.00	280.00	4	10,846	0.04%
2023/07/12	2	291.50	3	289.67	290.00	-1	10,748	-0.01%
2023/07/11	1	282.50	0	0.00	283.00	1	10,628	0.01%
2023/07/10	0	282.50	0	0.00	285.00	0	10,638	0.00%
2023/07/07	1	286.50	0	0.00	284.50	1	10,601	0.01%
2023/07/06	13.1	293.30	1	291.50	290.00	12.1	10,550	0.11%
2023/07/05	15.2	298.78	16	303.00	294.50	-0.8	10,508	-0.01%
2023/07/04	18.2	301.03	1.3	302.48	297.00	17	10,684	0.16%
2023/07/03	5.1	300.36	0	0.00	299.00	5.1	10,815	0.05%
2023/06/30	6	338.56	3	332.83	325.50	3	10,553	0.03%
2023/06/29	6.1	337.66	10	339.40	338.50	-3.9	10,581	-0.04%
2023/06/28	26.1	331.86	24	332.58	333.50	2.1	10,466	0.02%
2023/06/27	1.1	326.86	2	320.60	329.00	-1	10,336	-0.01%
2023/06/26	1	314.00	2.1	305.70	311.50	-1.1	10,210	-0.01%
2023/06/21	5.1	310.84	1.2	314.33	308.00	3.9	10,262	0.04%
2023/06/20	2.1	321.10	0.2	329.00	320.00	1.9	10,186	0.02%
2023/06/19	0	0.00	1	324.00	324.00	-1	10,176	-0.01%
2023/06/16	2.2	328.56	2	326.00	323.00	0.2	10,180	0.00%
2023/06/15	0.1	330.00	2	320.00	330.00	-1.9	10,090	-0.02%
2023/06/14	6	321.42	8	319.44	314.00	-2	10,005	-0.02%
2023/06/13	3.2	314.11	2.2	314.63	311.50	0.9	10,016	0.01%
2023/06/12	1.1	313.91	0	0.00	314.00	1.1	10,106	0.01%
2023/06/09	1	314.99	2	317.25	319.00	-1	10,155	-0.01%
2023/06/08	2	314.50	0	0.00	311.00	2	10,193	0.02%
2023/06/07	0	0.00	3	320.67	322.00	-3	10,291	-0.03%
2023/06/06	10	316.15	7	318.00	315.50	3	10,290	0.03%
2023/06/05	8.1	324.43	3	323.17	315.50	5.1	10,443	0.05%
2023/06/02	0	320.50	2	321.25	320.50	-2	10,354	-0.02%
2023/06/01	0	324.50	0	0.00	320.00	0	10,395	0.00%
2023/05/31	2	330.28	2	332.75	327.00	0	10,410	0.00%
2023/05/30	3	330.01	3	330.83	328.50	0	10,438	0.00%
2023/05/29	0	332.00	1	331.50	330.50	-1	10,451	-0.01%
2023/05/26	8	332.97	4	328.22	327.00	4	10,501	0.04%
2023/05/25	3.1	333.44	3	334.17	331.00	0.1	10,435	0.00%
2023/05/24	10.1	333.44	11.1	332.63	334.50	-0.9	10,597	-0.01%
2023/05/23	8	339.88	8.3	333.53	342.00	-0.3	10,554	0.00%
2023/05/22	4.2	334.99	1	332.50	332.00	3.2	10,623	0.03%
2023/05/19	23	339.52	26	341.62	343.50	-3	10,942	-0.03%
2023/05/18	8	322.06	13	329.15	339.00	-5	10,548	-0.05%
2023/05/17	4	294.38	15	294.85	308.50	-11	10,167	-0.11%
2023/05/16	1	280.97	1	279.02	280.50	0	10,044	0.00%
2023/05/15	3.1	283.15	2	277.00	275.50	1.1	10,505	0.01%
2023/05/12	7	289.79	4	292.24	289.00	3	10,560	0.03%
2023/05/11	7	289.79	4	292.24	283.50	3	10,608	0.03%
2023/05/10	0	279.00	4.1	280.15	285.00	-4.1	10,557	-0.04%
2023/05/09	7	281.79	6	281.33	279.00	1	11,202	0.01%
2023/05/08	0.1	282.50	0.1	282.01	287.00	0	11,495	0.00%
2023/05/05	1	279.50	1	278.50	281.50	0	11,577	0.00%
2023/05/04	11.1	277.78	17	279.77	279.00	-5.9	11,585	-0.05%
2023/05/03	3	271.67	3	273.17	272.50	0	11,322	0.00%
2023/05/02	4	269.50	6	271.08	278.00	-2	11,293	-0.02%
2023/04/28	1	259.56	3	261.33	259.50	-2	11,163	-0.02%
2023/04/27	0	0.00	1	254.50	257.00	-1	11,317	-0.01%
2023/04/26	3	252.66	3	252.67	254.00	0	11,495	0.00%
2023/04/25	8	256.25	6	253.42	254.50	2	11,533	0.02%
2023/04/24	3	258.50	7	255.21	260.50	-4	11,571	-0.03%
2023/04/21	7	252.65	4.2	252.83	250.00	2.8	11,703	0.02%
2023/04/20	10.7	272.25	14.3	274.79	265.00	-3.6	11,657	-0.03%
2023/04/19	2.3	265.69	3	267.50	269.00	-0.7	11,532	-0.01%
2023/04/18	2	267.00	1	264.50	265.50	1	11,483	0.01%
2023/04/17	1	266.97	2	262.00	262.00	-1	11,531	-0.01%
2023/04/14	2	268.50	3	266.17	265.00	-1	11,654	-0.01%
2023/04/13	6.1	273.06	5	271.70	267.00	1.1	11,820	0.01%
2023/04/12	1	269.00	2.3	272.69	267.50	-1.3	12,000	-0.01%
2023/04/11	0.2	267.68	1.1	266.54	265.50	-0.8	12,263	-0.01%
2023/04/10	5.3	271.20	5	276.00	265.50	0.3	12,365	0.00%
2023/04/07	14.1	274.22	16	274.28	273.00	-1.9	12,493	-0.02%
2023/04/06	42	263.94	45.1	265.76	269.50	-3.1	12,364	-0.02%
2023/03/31	7	252.00	3	254.50	251.00	4	12,223	0.03%
2023/03/30	8.1	258.81	7	258.51	257.50	1.1	12,342	0.01%
2023/03/29	4	254.63	5	254.10	258.00	-1	12,279	-0.01%
2023/03/28	6	254.00	4	250.88	246.00	2	12,297	0.02%
2023/03/27	8	253.75	6	253.92	252.00	2	12,263	0.02%
2023/03/24	12.4	248.67	11.5	249.80	252.50	0.9	12,406	0.01%
2023/03/23	0.2	244.75	7	244.86	244.00	-6.8	12,539	-0.05%
2023/03/22	5.3	243.55	0	0.00	243.50	5.3	12,526	0.04%
2023/03/21	3	246.50	1	249.50	243.50	2	12,477	0.02%
2023/03/20	1	248.00	1	249.50	248.50	0	12,412	0.00%
2023/03/17	3	248.00	4	249.25	247.50	-1	12,389	-0.01%
2023/03/16	4	247.11	3	249.50	245.50	1	12,333	0.01%
2023/03/15	2	257.00	3.5	253.86	254.50	-1.5	12,230	-0.01%
2023/03/14	6	251.75	4	253.88	248.00	2	12,164	0.02%
2023/03/13	1	252.99	1	253.00	250.00	0	12,117	0.00%
2023/03/10	5	257.50	2	259.25	255.00	3	12,041	0.02%
2023/03/09	3	271.01	2.2	272.18	270.00	0.8	11,896	0.01%
2023/03/08	4.4	277.83	5.1	279.17	271.50	-0.7	11,878	-0.01%
2023/03/07	11.4	278.99	0.2	286.50	277.50	11.2	11,702	0.10%
2023/03/06	0.2	278.00	1	283.48	285.00	-0.8	12,145	-0.01%
2023/03/03	1	281.50	0	0.00	278.50	1	13,111	0.01%
2023/03/02	0.1	284.00	6	285.00	283.50	-5.9	13,927	-0.04%
2023/03/01	3	279.83	2.1	283.60	278.50	0.9	14,737	0.01%
2023/02/24	4.1	278.02	0	0.00	281.00	4.1	15,311	0.03%
2023/02/23	1	285.00	1.1	285.45	285.00	-0.1	15,679	0.00%
2023/02/22	20.2	288.61	18	279.54	276.50	2.2	16,351	0.01%
2023/02/21	4	285.24	3	282.17	287.00	1	16,517	0.01%
2023/02/20	15	288.07	14	292.64	284.50	1	16,869	0.01%
2023/02/17	20	289.43	19	292.94	294.50	1	16,801	0.01%
2023/02/16	6	279.33	4.5	279.78	284.00	1.5	16,713	0.01%
2023/02/15	2.3	272.64	3	272.00	272.50	-0.7	17,036	0.00%
2023/02/14	14.2	268.34	16	271.81	267.50	-1.8	17,159	-0.01%
2023/02/13	29.2	288.09	32	286.98	277.50	-2.8	16,933	-0.02%
2023/02/10	14.1	278.74	14	280.75	277.50	0.1	16,509	0.00%
2023/02/09	8	281.74	1	290.50	276.00	7	16,298	0.04%
2023/02/08	2.1	281.17	9	283.89	284.00	-6.9	16,106	-0.04%
2023/02/07	20.2	279.25	14	281.46	281.00	6.2	15,899	0.04%
2023/02/06	6	263.00	11	264.64	273.50	-5	15,267	-0.03%
2023/02/03	3	250.83	5	254.30	249.00	-2	14,987	-0.01%
2023/02/02	0	0.00	1	240.00	247.00	-1	14,905	-0.01%
2023/02/01	1	242.50	1.1	239.50	237.50	-0.1	14,915	0.00%
2023/01/31	1	238.01	0	0.00	238.00	1	15,027	0.01%
2023/01/30	1	237.50	0	0.00	237.50	1	15,090	0.01%
2023/01/17	0	0.00	2.1	244.33	243.50	-2.1	15,139	-0.01%
2023/01/16	4	236.25	7.2	237.14	244.00	-3.2	15,033	-0.02%
2023/01/13	4	229.14	5	230.30	230.00	-1	14,972	-0.01%
2023/01/12	3.6	232.77	2	233.50	230.50	1.6	15,079	0.01%
2023/01/11	7	244.92	5	248.20	240.50	2	15,022	0.01%
2023/01/10	1	244.00	0	0.00	244.00	1	15,027	0.01%
2023/01/09	25	250.18	26	252.71	249.00	-1	15,190	-0.01%
2023/01/06	0	0.00	1	244.00	240.50	-1	15,412	-0.01%
2023/01/04	2	250.01	2	247.75	243.50	0	16,017	0.00%
2023/01/03	0	0.00	2	250.50	250.50	-2	16,305	-0.01%
2022/12/30	3	250.50	1	251.00	246.00	2	16,433	0.01%
2022/12/29	11	243.73	11	247.86	250.00	0	16,415	0.00%
2022/12/28	0	0.00	1	237.00	238.50	-1	16,430	-0.01%
2022/12/27	9	235.33	8	234.25	237.50	1	16,705	0.01%
2022/12/26	1	239.50	4	238.38	240.50	-3	16,719	-0.02%
2022/12/23	8	233.88	6	235.17	232.00	2	16,719	0.01%
2022/12/22	5	230.20	14	226.96	231.50	-9	16,890	-0.05%
2022/12/21	1	231.03	1	232.00	228.50	0	16,922	0.00%
2022/12/20	2	229.00	2	233.00	225.50	0	17,186	0.00%
2022/12/19	7	237.14	4	236.63	237.00	3	17,308	0.02%
2022/12/16	6	239.33	10	243.05	234.50	-4	17,539	-0.02%
2022/12/15	6	241.17	0	0.00	241.00	6	17,789	0.03%
2022/12/14	0	252.50	0	0.00	255.00	0	17,895	0.00%
2022/12/09	0	0.00	1	253.00	254.00	-1	18,682	-0.01%
2022/12/08	0	0.00	4	243.00	240.50	-4	19,002	-0.02%
2022/12/07	4	241.00	2	237.00	244.00	2	19,374	0.01%
2022/12/06	2	254.00	0	0.00	249.50	2	19,596	0.01%
2022/12/05	0	0.00	1	257.50	269.50	-1	19,919	-0.01%
2022/12/02	13	247.04	0	0.00	245.50	13	20,045	0.06%
2022/12/01	7	244.57	6	242.00	246.50	1	20,315	0.00%
2022/11/30	7	237.64	2.1	237.05	244.00	5	20,795	0.02%
2022/11/29	2	236.50	12	234.96	233.50	-10	21,046	-0.05%
2022/11/28	81	242.20	77	242.69	246.50	4	21,276	0.02%
2022/11/25	238	247.49	235	246.62	245.50	3	20,880	0.01%	大買/大賣/
2022/11/24	35	231.32	50	222.92	239.00	-15	20,189	-0.07%
2022/11/23	49	215.61	45.1	211.15	217.50	3.9	19,465	0.02%
2022/11/22	6	191.67	8	194.88	198.00	-2	18,795	-0.01%
2022/11/21	6	189.67	9	191.67	192.00	-3	18,766	-0.02%
2022/11/18	8	183.00	16	184.69	187.00	-8	18,572	-0.04%
2022/11/17	9	176.78	26	174.31	174.00	-17	18,131	-0.09%
2022/11/16	49	173.13	32	174.13	170.00	17	18,063	0.09%
2022/11/15	6	170.00	9	171.78	169.00	-3	18,102	-0.02%
2022/11/14	8	170.31	16	169.63	171.00	-8	18,652	-0.04%
2022/11/11	27	168.30	36.3	167.41	171.50	-9.3	18,760	-0.05%
2022/11/10	8	159.75	1	165.00	156.00	7	19,133	0.04%
2022/11/09	0	0.00	3	161.50	162.50	-3	19,230	-0.02%
2022/11/08	3	162.17	4	163.38	159.50	-1	19,261	-0.01%
2022/11/07	6	160.17	8	160.56	159.50	-2	19,203	-0.01%
2022/11/04	5	159.60	3	161.67	159.00	2	19,278	0.01%
2022/11/03	5	161.40	3	161.83	163.00	2	19,264	0.01%
2022/11/02	7	159.64	8	159.63	160.00	-1	19,215	-0.01%
2022/11/01	8	157.19	9	156.95	158.50	-1	19,181	-0.01%
2022/10/31	8	155.06	5	155.00	154.50	3	19,107	0.02%
2022/10/28	5	150.40	4	151.75	151.00	1	19,040	0.01%
2022/10/27	20	145.58	24	146.63	149.50	-4	18,960	-0.02%
2022/10/26	1	143.46	1	144.50	143.00	0	18,882	0.00%
2022/10/25	1	143.00	0	0.00	143.00	1	18,760	0.01%
2022/10/24	4	149.88	5	150.70	147.50	-1	18,673	-0.01%
2022/10/21	9.1	150.27	5	150.70	146.50	4.1	18,672	0.02%
2022/10/20	3	147.17	9	150.78	155.00	-6	18,703	-0.03%
2022/10/19	1.2	153.00	0	0.00	153.00	1.2	18,786	0.01%
2022/10/18	3	150.83	5	152.70	153.00	-2	19,182	-0.01%
2022/10/17	9	144.44	5	145.70	148.50	4	19,289	0.02%
2022/10/14	11	153.77	15	154.40	153.00	-4	19,110	-0.02%
2022/10/13	13	153.72	27.1	159.41	148.50	-14	18,790	-0.07%
2022/10/12	30	163.43	28	164.11	161.50	2	18,489	0.01%
2022/10/11	36	166.42	10	164.30	159.50	26	18,286	0.14%
2022/10/07	7.1	167.86	4	172.13	168.00	3.1	18,030	0.02%
2022/10/06	12	169.88	12	170.33	172.00	0	17,876	0.00%
2022/10/05	14	170.36	15.1	168.44	170.50	-1.1	17,793	-0.01%
2022/10/04	4.1	167.88	13	166.27	167.00	-9	17,617	-0.05%
2022/10/03	3.2	158.74	0	0.00	157.50	3.2	17,590	0.02%
2022/09/30	7	157.86	9	160.44	162.50	-2	17,688	-0.01%
2022/09/29	30	160.02	28	161.05	158.00	2	17,667	0.01%
2022/09/28	3	159.67	3	158.00	154.00	0	17,494	0.00%
2022/09/27	6	160.08	7.3	159.40	166.00	-1.3	17,482	-0.01%
2022/09/26	52	165.05	54	165.34	162.00	-2	17,307	-0.01%
2022/09/23	26	167.94	24	171.42	166.00	2	17,314	0.01%
2022/09/22	18	172.22	24.1	172.54	174.00	-6.1	17,473	-0.03%
2022/09/21	60.1	168.94	35.1	169.15	169.00	25	17,566	0.14%
2022/09/20	278	172.59	308	172.50	173.50	-30	17,686	-0.17%	大買/大賣/
2022/09/19	2	166.25	2	166.75	163.00	0	17,583	0.00%
2022/09/16	5	170.00	2	168.50	171.00	3	17,573	0.02%
2022/09/15	19.3	170.83	24	171.33	168.00	-4.7	17,621	-0.03%
2022/09/14	11	167.36	5	167.50	170.00	6	17,559	0.03%
2022/09/13	4.1	164.23	4	163.63	165.00	0.1	17,429	0.00%
2022/09/12	12	162.75	13	163.23	164.00	-1	17,644	-0.01%
2022/09/08	227	153.19	230	152.45	154.00	-3	17,765	-0.02%	大買/大賣/
2022/09/07	9	152.33	7	153.07	151.50	2	17,825	0.01%
2022/09/06	136	155.26	134	155.84	154.00	2	17,954	0.01%	大買/大賣/
2022/09/05	14	172.39	15	170.53	166.50	-1	17,691	-0.01%
2022/09/02	19	173.95	5	173.50	170.00	14	17,738	0.08%
2022/09/01	4.1	170.99	2	171.25	169.00	2.1	17,737	0.01%
2022/08/31	4	177.63	7	178.14	173.50	-3	18,090	-0.02%
2022/08/30	5	172.00	7	172.64	174.00	-2	18,361	-0.01%
2022/08/29	186	168.29	184	167.74	169.50	2	18,399	0.01%	大買/大賣/
2022/08/26	1,003	182.40	1,019	183.71	176.00	-16	18,189	-0.09%	大買/大賣/
2022/08/25	8	175.50	8	174.81	175.50	0	17,591	0.00%
2022/08/24	64	177.80	65	178.66	174.00	-1	17,325	-0.01%
2022/08/23	63.1	176.46	63.3	178.65	176.00	-0.3	16,999	0.00%
2022/08/22	44	187.70	18	183.28	180.00	26	16,681	0.16%
2022/08/19	750	187.01	748	187.52	184.50	2	16,210	0.01%	大買/大賣/
2022/08/18	77	175.38	81.1	172.60	184.50	-4.1	15,635	-0.03%
2022/08/17	1,655	167.46	1,660	167.64	168.00	-5	15,227	-0.03%	大買/大賣/
2022/08/16	44	153.59	40	155.05	161.50	4	14,415	0.03%
2022/08/15	2	144.50	3.1	146.19	147.00	-1.1	14,136	-0.01%
2022/08/12	0.1	142.00	2	142.50	145.00	-2	14,246	-0.01%
2022/08/11	8.4	143.26	6	144.42	143.00	2.4	14,631	0.02%
2022/08/10	1	145.50	1.1	144.02	148.00	-0.1	14,709	0.00%
2022/08/09	1	142.00	1	144.50	141.50	0	14,685	0.00%
2022/08/08	2	143.50	1	142.00	143.00	1	14,700	0.01%
2022/08/05	3	138.00	4	139.25	142.00	-1	14,683	-0.01%
2022/08/03	0	0.00	0.4	134.00	133.50	-0.4	14,638	0.00%
2022/08/02	5.1	135.30	4	136.13	133.00	1.1	14,641	0.01%
2022/08/01	1	139.98	1	138.00	138.00	0	14,564	0.00%
2022/07/29	7	143.06	7	141.71	141.50	0	14,575	0.00%
2022/07/28	6.1	142.33	5	143.10	141.50	1.1	14,550	0.01%
2022/07/27	9	141.33	9	142.78	141.50	0	14,504	0.00%
2022/07/26	12.4	144.90	10	145.60	142.00	2.4	14,371	0.02%
2022/07/25	1,164	149.76	1,172.2	148.33	149.50	-8.2	14,073	-0.06%	大買/大賣/
2022/07/22	112	142.35	110.4	142.13	144.50	1.6	13,539	0.01%	大買/大賣/
2022/07/21	6.1	134.41	2	134.00	135.00	4.1	13,243	0.03%
2022/07/20	21	131.21	18	131.97	130.00	3	13,233	0.02%
2022/07/19	12.1	131.33	18	132.50	130.00	-5.9	13,290	-0.04%
2022/07/18	9.1	131.06	9	130.67	130.00	0.1	13,242	0.00%
2022/07/15	18.2	132.53	15	133.37	131.00	3.2	13,165	0.02%
2022/07/14	19	136.71	19	136.84	137.00	0	13,057	0.00%
2022/07/13	34	140.04	36	139.67	139.50	-2	13,098	-0.02%
2022/07/12	3	135.00	4	134.38	135.00	-1	13,102	-0.01%
2022/07/11	7	135.79	9	136.28	139.00	-2	13,132	-0.02%
2022/07/08	11.2	140.23	12	138.63	135.00	-0.9	12,878	-0.01%
2022/07/07	4	144.13	13	140.88	146.00	-9	12,717	-0.07%
2022/07/06	13	148.27	2	146.25	143.50	11	12,598	0.09%
2022/07/05	0	0.00	1.1	145.86	148.00	-1.1	12,548	-0.01%
2022/07/04	4	139.88	2	137.50	141.50	2	12,505	0.02%
2022/07/01	5	147.50	4	146.75	142.50	1	12,654	0.01%
2022/06/30	16.1	155.31	13.2	154.96	153.50	2.9	12,449	0.02%
2022/06/29	39	155.54	42	155.13	157.50	-3	12,114	-0.02%
2022/06/28	12	151.75	13	150.58	148.50	-1	11,846	-0.01%
2022/06/27	7.1	145.47	7.2	147.49	151.50	-0.1	11,681	0.00%
2022/06/24	7.1	143.15	10	143.95	145.00	-3	12,069	-0.02%
2022/06/23	8	139.88	10	142.50	143.50	-2	12,214	-0.02%
2022/06/22	12	141.63	7	137.64	138.00	5	12,641	0.04%
2022/06/21	4	142.88	11.1	143.89	146.00	-7.1	12,601	-0.06%
2022/06/20	18	144.33	14	143.86	139.00	4	12,569	0.03%
2022/06/17	572.1	144.89	574	144.41	146.50	-1.9	12,181	-0.02%	大買/大賣/
2022/06/16	3	139.50	5	139.60	137.00	-2	11,966	-0.02%
2022/06/15	5.1	140.22	7	140.93	140.00	-1.9	12,054	-0.02%
2022/06/14	20	137.55	17	137.41	136.50	3	11,769	0.03%
2022/06/13	309	140.14	305	140.65	143.00	4	11,547	0.03%	大買/大賣/
2022/06/10	5.1	148.27	7	149.43	152.00	-1.9	11,272	-0.02%
2022/06/09	112	142.87	125	144.38	145.50	-13	11,067	-0.12%	大買/大賣/
2022/06/08	2	139.50	4	141.39	145.50	-2	10,603	-0.02%
2022/06/07	38	129.93	39.6	131.35	139.50	-1.6	10,082	-0.02%
2022/05/31	0	0.00	1	127.50	128.50	-1	10,383	-0.01%
2022/05/30	0	0.00	16	127.66	128.00	-16	10,571	-0.15%
2022/05/27	8	128.00	6	128.33	126.50	2	10,969	0.02%
2022/05/26	12	130.00	13	130.62	129.00	-1	11,280	-0.01%
2022/05/25	1	130.50	2.1	130.50	131.50	-1.1	11,444	-0.01%
2022/05/24	3	127.83	2	129.00	127.50	1	11,693	0.01%
2022/05/23	2	129.75	2	130.25	130.50	0	11,677	0.00%
2022/05/20	3	130.50	3	130.83	129.50	0	11,628	0.00%
2022/05/19	132	129.33	135	130.70	131.50	-3	11,430	-0.03%	大買/大賣/
2022/05/18	19	122.58	19.1	122.92	129.00	-0.1	10,988	0.00%
2022/05/17	21	118.67	21	117.83	117.50	0	10,808	0.00%
2022/05/16	7	118.79	8	119.31	119.00	-1	10,699	-0.01%
2022/05/13	1	118.50	5	117.90	117.50	-4	10,620	-0.04%
2022/05/12	3	115.00	2	113.25	111.00	1	10,550	0.01%
2022/05/11	1	114.50	3	114.17	115.50	-2	10,493	-0.02%
2022/05/10	4.1	114.62	2	115.25	115.00	2.1	10,465	0.02%
2022/05/09	1	117.50	1	118.00	117.00	0	10,415	0.00%
2022/05/06	6.1	114.42	7	115.21	118.00	-0.9	10,399	-0.01%
2022/05/05	0	0.00	2	119.00	119.00	-2	10,353	-0.02%
2022/05/04	7	116.00	6	115.92	115.50	1	10,322	0.01%
2022/05/03	1	120.50	1	118.50	119.00	0	10,284	0.00%
2022/04/28	3.1	115.17	2	115.25	115.00	1.1	10,223	0.01%
2022/04/27	3	116.84	3	117.50	116.50	0	10,192	0.00%
2022/04/26	22.1	116.38	21	116.52	115.50	1.1	10,112	0.01%
2022/04/25	12	120.13	7	119.64	118.00	5	10,021	0.05%
2022/04/21	1	133.50	1	132.50	134.50	0	9,825	0.00%
2022/04/20	16	129.53	16	129.97	130.00	0	9,747	0.00%
2022/04/19	3	133.50	2	132.50	133.50	1	9,682	0.01%
2022/04/18	3.1	131.76	7	130.64	132.50	-3.9	9,489	-0.04%
2022/04/15	6	127.50	5	129.10	126.50	1	9,301	0.01%
2022/04/14	4	129.63	5	130.10	130.00	-1	9,135	-0.01%
2022/04/13	2	125.75	7	127.57	129.50	-5	9,004	-0.06%
2022/04/12	7	123.14	5	124.90	123.50	2	8,848	0.02%
2022/04/11	7	124.64	6	124.42	124.50	1	8,762	0.01%
2022/04/08	8	128.06	6	129.58	129.00	2	8,652	0.02%
2022/04/07	164	137.87	165	138.01	128.50	-1	8,453	-0.01%	大買/大賣/
2022/04/06	2	130.76	2	132.00	132.00	0	8,085	0.00%
2022/04/01	14	133.14	7	132.71	130.50	7	7,998	0.09%
2022/03/31	17	132.32	21	132.88	135.50	-4	7,825	-0.05%
2022/03/30	5.2	134.06	4	135.00	133.50	1.2	7,527	0.02%
2022/03/29	754	132.18	767	132.97	133.00	-13	7,236	-0.18%	大買/大賣/
2022/03/28	11	126.86	22	125.57	125.00	-11	6,597	-0.17%
2022/03/25	28	124.93	17.1	125.67	124.50	10.9	6,204	0.18%
2022/03/24	6	114.42	33	115.70	121.00	-27	5,562	-0.49%
2022/03/23	36	110.85	30	111.20	112.00	6	5,364	0.11%
2022/03/22	10.1	115.05	19	115.55	117.50	-8.9	5,208	-0.17%
2022/03/21	10.1	117.89	30	117.02	117.00	-19.9	5,168	-0.39%
2022/03/18	20	111.73	16	112.72	114.00	4	4,936	0.08%
2022/03/17	5	107.50	10	106.85	108.50	-5	4,691	-0.11%
2022/03/16	3	99.60	2	99.55	99.00	1	4,574	0.02%
2022/03/15	6	101.08	5	101.20	99.70	1	4,567	0.02%
2022/03/14	18	100.19	18	99.98	101.50	0	4,544	0.00%
2022/03/11	27	102.70	15	103.00	102.50	12	4,585	0.26%
2022/03/10	5	107.70	6	106.58	107.00	-1	4,523	-0.02%
2022/03/09	7	103.64	5	105.00	103.00	2	4,414	0.05%
2022/03/08	34	104.35	35	104.26	101.50	-1	4,505	-0.02%
2022/03/07	4	107.63	9	109.89	106.00	-5	4,375	-0.11%
2022/03/04	12	115.25	9	115.78	112.50	3	4,228	0.07%
2022/03/03	10	117.70	7	115.36	115.50	3	4,109	0.07%
2022/03/02	7	117.57	11	116.27	118.00	-4	3,932	-0.10%
2022/03/01	10	109.35	27	111.85	114.00	-17	3,615	-0.47%
2022/02/25	22	110.57	17	111.15	111.50	5	3,327	0.15%
2022/02/24	22	102.82	14	103.61	103.00	8	3,034	0.26%
2022/02/23	3	99.17	5	101.28	102.50	-2	2,740	-0.07%
2022/02/22	8	92.09	8	93.10	93.40	0	2,852	0.00%
2022/02/17	1	91.70	2	90.40	90.70	-1	3,021	-0.03%
2022/02/16	0	0.00	1	87.80	89.50	-1	3,013	-0.03%
2022/02/14	1	87.00	0	0.00	86.10	1	3,016	0.03%
2022/02/10	1	89.30	0	0.00	89.50	1	2,996	0.03%
2022/02/07	10	86.00	0	0.00	86.30	10	2,955	0.34%
2022/01/26	3	86.63	2	86.75	85.70	1	2,948	0.03%
2022/01/25	0	0.00	1	84.40	84.40	-1	2,928	-0.03%
2022/01/18	2	88.70	0	0.00	88.20	2	2,934	0.07%
2022/01/12	1	88.70	0	0.00	89.40	1	3,017	0.03%
2022/01/11	1	89.90	0	0.00	89.50	1	3,007	0.03%
2022/01/07	2	92.75	0	0.00	91.50	2	2,983	0.07%
2022/01/06	0	0.00	2	96.00	95.90	-2	2,945	-0.07%
2021/12/27	0	0.00	1	95.90	96.00	-1	3,084	-0.03%
2021/12/23	1	97.50	1	98.50	97.70	0	3,193	0.00%
2021/12/22	0	0.00	3	98.90	97.80	-3	3,197	-0.09%
2021/12/17	2	95.75	0	0.00	95.30	2	3,275	0.06%
2021/12/16	3	97.63	2.1	96.94	97.20	0.9	3,236	0.03%
2021/12/15	3	99.30	0	0.00	98.20	3	3,192	0.09%
2021/12/14	0	0.00	4	99.93	101.50	-4	3,130	-0.13%
2021/12/10	1	97.40	3	97.80	97.60	-2	2,984	-0.07%
2021/12/09	0	0.00	1	97.40	97.20	-1	2,976	-0.03%
2021/12/08	12	96.74	0	0.00	96.00	12	2,953	0.41%
2021/12/07	2	96.65	4	96.30	96.30	-2	2,905	-0.07%
2021/12/06	1	100.50	2	99.90	100.50	-1	2,763	-0.04%
2021/12/03	1	103.00	0	0.00	103.00	1	2,740	0.04%
2021/12/02	26	107.40	22	104.50	102.00	4	2,729	0.15%
2021/12/01	6	110.67	3	110.83	112.50	3	2,550	0.12%
2021/11/30	3	110.17	4	110.63	111.50	-1	2,549	-0.04%
2021/11/29	5	110.10	0	0.00	109.00	5	2,547	0.20%
2021/11/26	11	110.91	6	111.17	109.50	5	2,501	0.20%
2021/11/25	7.1	114.67	8	115.69	112.50	-0.9	2,472	-0.04%
2021/11/24	2	114.75	2	114.75	114.50	0	2,376	0.00%
2021/11/23	3	111.83	1	108.00	108.00	2	2,315	0.09%
2021/11/22	0	0.00	2	111.50	111.50	-2	2,259	-0.09%
2021/11/19	14	116.32	11	115.36	114.50	3	2,241	0.13%
2021/11/18	8	114.94	4	114.88	117.00	4	2,086	0.19%
2021/11/17	2	105.00	1	106.00	106.50	1	1,977	0.05%
2021/11/16	1	96.40	0	0.00	97.10	1	2,005	0.05%
2021/11/15	1	95.50	1	96.60	96.30	0	2,070	0.00%
2021/11/12	0	0.00	2	93.20	92.00	-2	2,136	-0.09%
2021/11/11	0	0.00	1	91.80	92.00	-1	2,166	-0.05%
2021/11/08	2	93.90	2	93.00	93.00	0	2,312	0.00%
2021/11/03	1	95.20	1	96.00	96.10	0	2,408	0.00%
2021/11/01	2	96.05	0	0.00	97.20	2	2,500	0.08%
2021/10/28	0	0.00	1	92.80	92.70	-1	2,683	-0.04%
2021/10/25	3	93.17	2	92.45	91.30	1	2,832	0.04%
2021/10/22	0	0.00	1	98.20	98.00	-1	2,834	-0.04%
2021/10/19	2	101.00	2	100.50	99.90	0	3,049	0.00%
2021/10/18	0	0.00	1	99.00	98.40	-1	3,231	-0.03%
2021/10/08	2	101.00	0	0.00	100.50	2	4,075	0.05%
2021/10/07	0	0.00	2	96.20	96.50	-2	4,142	-0.05%
2021/10/06	2	93.95	1	92.80	92.70	1	4,310	0.02%
2021/10/05	1	95.00	0	0.00	96.40	1	4,551	0.02%
2021/10/04	0	0.00	2	99.90	96.00	-2	4,591	-0.04%
2021/09/30	1	108.50	0	0.00	108.00	1	4,537	0.02%
2021/09/29	0	0.00	1	100.50	100.50	-1	4,512	-0.02%
2021/09/28	2	104.25	0	0.00	104.00	2	4,539	0.04%
2021/09/24	0	0.00	5	99.32	100.00	-5	4,579	-0.11%
2021/09/22	0	0.00	5	97.32	97.50	-5	4,887	-0.10%
2021/09/14	1	102.00	1	102.50	102.00	0	4,885	0.00%
2021/09/08	0	0.00	3	102.83	100.00	-3	4,873	-0.06%
2021/09/07	1	103.50	0	0.00	105.00	1	4,876	0.02%
2021/09/03	0	0.00	1	106.50	105.50	-1	4,963	-0.02%
2021/08/31	0	0.00	4	106.38	107.50	-4	4,979	-0.08%
2021/08/30	3	106.83	1	103.50	105.00	2	5,009	0.04%
2021/08/23	1	106.50	0	0.00	105.00	1	5,034	0.02%
2021/08/20	0	0.00	1	101.00	100.50	-1	5,061	-0.02%
2021/08/19	8	106.56	5	107.80	101.50	3	5,045	0.06%
2021/08/13	2	122.25	0	0.00	122.00	2	5,151	0.04%
2021/08/11	2	131.25	1	132.50	135.00	1	5,447	0.02%
2021/08/09	0	0.00	1	136.00	135.00	-1	5,615	-0.02%
2021/08/06	2	138.50	1	138.00	137.00	1	5,609	0.02%
2021/08/05	2	139.75	2.3	138.17	138.00	-0.3	5,609	-0.01%
2021/08/04	27	149.63	13	143.08	141.00	14	5,536	0.25%
2021/08/03	2	145.50	0	0.00	145.50	2	5,343	0.04%
2021/08/02	0	0.00	1	145.50	147.50	-1	5,320	-0.02%
2021/07/30	6.1	146.92	6	144.67	146.50	0.1	5,268	0.00%
2021/07/29	2	144.00	2	150.00	150.50	0	5,211	0.00%
2021/07/28	1	145.00	0	0.00	144.00	1	5,142	0.02%
2021/07/27	0	0.00	1	149.00	148.50	-1	5,059	-0.02%
2021/07/26	1	152.00	1	151.00	153.00	0	5,012	0.00%
2021/07/22	3.1	150.42	1	147.00	152.00	2.1	4,841	0.04%
2021/07/21	4	146.50	9	148.94	154.50	-5	4,671	-0.11%
2021/07/20	11	145.18	9	148.28	140.50	2	4,495	0.04%
2021/07/19	2	135.00	7	140.57	147.50	-5	4,184	-0.12%
2021/07/15	20	128.00	37	129.00	127.50	-17	3,925	-0.43%
2021/07/14	6	125.75	5	129.00	128.50	1	3,801	0.03%
2021/07/13	44	127.88	8	127.13	127.00	36	3,717	0.97%
2021/07/12	1.1	118.82	11	122.32	122.00	-9.9	3,522	-0.28%
2021/07/09	1	109.00	4	109.50	114.00	-3	3,243	-0.09%
2021/07/08	1	105.00	1	104.50	104.00	0	3,183	0.00%
2021/07/07	3	105.00	3	105.17	107.50	0	3,171	0.00%
2021/07/05	0	0.00	30	104.08	105.00	-30	3,089	-0.97%
2021/07/02	29	102.72	0	0.00	102.50	29	3,047	0.95%
2021/07/01	25	102.12	35	103.23	105.00	-10	2,988	-0.33%
2021/06/30	6	101.42	3	100.00	101.50	3	2,878	0.10%
2021/06/29	14	94.26	17	94.97	96.90	-3	2,721	-0.11%
2021/06/25	1	87.00	0	0.00	86.10	1	2,558	0.04%
2021/06/24	2	85.40	0	0.00	85.10	2	2,558	0.08%
2021/06/22	0	0.00	1	84.90	84.90	-1	2,556	-0.04%
2021/06/21	1	83.00	0	0.00	82.60	1	2,561	0.04%
2021/06/17	2	84.65	2	85.40	85.60	0	2,542	0.00%
2021/06/16	1	86.50	0	0.00	85.30	1	2,536	0.04%
2021/06/11	13	89.37	0	0.00	87.40	13	2,501	0.52%
2021/06/10	10	93.22	28	93.86	94.20	-18	2,403	-0.75%
2021/06/09	1	90.60	1	90.90	90.20	0	2,353	0.00%
2021/06/07	0	0.00	4	91.90	90.80	-4	2,360	-0.17%
2021/06/03	1	88.70	0	0.00	88.80	1	2,299	0.04%
2021/06/02	8	91.34	4	92.05	90.40	4	2,264	0.18%
2021/06/01	4	91.45	3	92.20	92.30	1	2,232	0.04%
2021/05/31	18	92.38	25	91.98	93.00	-7	2,198	-0.32%
2021/05/28	4	94.83	0	0.00	94.90	4	2,136	0.19%
2021/05/27	2	92.35	6	93.82	96.40	-4	2,081	-0.19%
2021/05/26	7	92.43	2	93.10	92.20	5	1,979	0.25%
2021/05/25	24	90.21	25	91.32	93.20	-1	1,939	-0.05%
2021/05/24	28	92.56	17	92.10	92.10	11	1,865	0.59%
2021/05/21	1	87.90	30	90.33	91.00	-29	1,751	-1.66%
2021/05/20	25	88.22	9	93.61	86.00	16	1,631	0.98%
2021/05/19	27	88.39	11	88.28	88.00	16	1,454	1.10%
2021/05/18	13	79.20	12	80.43	83.90	1	1,327	0.08%
2021/05/17	11	80.68	16	81.08	82.50	-5	1,212	-0.41%
2021/05/14	1	74.90	0	0.00	75.10	1	1,085	0.09%
2021/05/13	1	66.00	1	66.90	68.30	0	1,069	0.00%
2021/05/05	1	74.20	0	0.00	74.10	1	1,032	0.10%
2021/05/03	1	78.10	2	77.70	77.70	-1	1,019	-0.10%
2021/04/28	3	82.50	0	0.00	81.30	3	1,027	0.29%
2021/04/27	14	82.44	12	82.85	82.80	2	1,026	0.19%
2021/04/26	1	80.40	0	0.00	80.50	1	1,004	0.10%
2021/04/20	6	83.40	0	0.00	83.00	6	1,004	0.60%
2021/04/19	0	0.00	3	83.90	83.70	-3	1,000	-0.30%
2021/04/15	2	83.30	0	0.00	83.10	2	977	0.20%
2021/04/14	0	0.00	10	80.34	81.80	-10	967	-1.03%
2021/04/13	5	83.36	0	0.00	81.40	5	955	0.52%
2021/04/12	2	82.70	3.1	82.92	82.70	-1.1	935	-0.12%
2021/04/06	0	0.00	1	78.00	78.20	-1	866	-0.12%
2021/03/31	1.1	77.75	0	0.00	77.70	1.1	855	0.13%
2021/03/30	2	76.50	0	0.00	76.50	2	832	0.24%
2021/03/26	1	74.90	2	74.80	74.80	-1	812	-0.12%
2021/03/25	0	0.00	2	75.45	75.10	-2	823	-0.24%
2021/03/24	1	76.00	0	0.00	75.90	1	811	0.12%
2021/03/19	1	73.50	1	73.30	73.20	0	796	0.00%
2021/03/18	6	74.00	0	0.00	74.00	6	793	0.76%
2021/03/17	1	74.50	1	73.90	74.00	0	803	0.00%
2021/03/16	1	73.90	10	73.68	73.50	-9	806	-1.12%
2021/03/11	8	75.95	9	75.63	75.00	-1	806	-0.12%
2021/03/05	3	73.70	3	74.00	73.60	0	808	0.00%
2021/03/04	3	74.10	0	0.00	72.70	3	825	0.36%
2021/03/03	0	0.00	1	74.00	74.00	-1	821	-0.12%
2021/02/23	1	77.20	0	0.00	77.40	1	895	0.11%
2021/02/22	5	76.60	5	77.08	76.60	0	873	0.00%
2021/02/19	2	73.80	2	74.10	74.20	0	861	0.00%
2021/02/18	10	72.90	2	72.25	74.90	8	863	0.93%
2021/02/17	1	68.70	1	69.50	69.70	0	838	0.00%
2021/02/04	0	0.00	1	67.30	66.80	-1	898	-0.11%
2021/02/03	1	66.80	0	0.00	66.60	1	909	0.11%
2021/02/02	0	0.00	1	68.00	67.00	-1	924	-0.11%
2021/02/01	0	0.00	3	66.83	66.60	-3	923	-0.32%
2021/01/28	1	68.50	0	0.00	68.40	1	925	0.11%
2021/01/25	1	69.00	1	69.50	70.70	0	960	0.00%
2021/01/22	1	69.90	2	69.30	69.20	-1	950	-0.11%
2021/01/21	1	72.00	0	0.00	69.80	1	942	0.11%
2021/01/20	3	71.93	4	72.98	71.40	-1	931	-0.11%
2021/01/19	1	74.30	0	0.00	73.60	1	919	0.11%
2021/01/18	1	74.90	2	75.40	75.30	-1	917	-0.11%
2021/01/13	1	77.90	0	0.00	77.60	1	918	0.11%
2021/01/12	0	0.00	0	78.00	78.80	0	915	0.00%
2021/01/11	2	78.00	2	78.60	78.80	0	911	0.00%
2021/01/07	2	79.20	0	0.00	79.20	2	906	0.22%
2021/01/06	1	79.00	0	0.00	78.60	1	911	0.11%
2020/12/28	0	0.00	1	80.50	80.50	-1	922	-0.11%
2020/12/24	1	80.90	0	0.00	81.10	1	940	0.11%
2020/12/22	0	0.00	2	82.10	82.00	-2	1,142	-0.18%
2020/12/21	2	83.15	0	0.00	83.30	2	1,191	0.17%
2020/12/18	3	83.80	0	0.00	83.70	3	1,189	0.25%
2020/12/11	2	84.20	0	0.00	82.40	2	1,338	0.15%
2020/12/08	1	84.30	0	0.00	84.30	1	1,405	0.07%
2020/12/07	1	84.30	0	0.00	83.80	1	1,426	0.07%
2020/12/03	2	84.50	0	0.00	83.80	2	1,489	0.13%
2020/12/02	1	84.60	0	0.00	84.20	1	1,487	0.07%
2020/12/01	2	84.15	0	0.00	84.00	2	1,485	0.13%
2020/11/30	0	0.00	29	86.44	84.70	-29	1,468	-1.97%
2020/11/25	1	85.70	11	85.69	85.90	-10	1,472	-0.68%
2020/11/24	3	87.57	2	85.60	85.30	1	1,476	0.07%
2020/11/23	29	88.32	0	0.00	88.50	29	1,456	1.99%
2020/11/20	12	87.03	3	87.07	86.50	9	1,460	0.62%
2020/11/19	1	86.00	2	85.65	86.20	-1	1,417	-0.07%
2020/11/17	1	85.50	0	0.00	85.80	1	1,418	0.07%
2020/11/16	1	84.70	1	84.80	84.80	0	1,444	0.00%
2020/11/12	1	85.60	6	85.10	85.40	-5	1,455	-0.34%
2020/11/03	1	80.80	1	80.80	80.80	0	1,435	0.00%
2020/10/23	3	83.20	0	0.00	82.70	3	1,458	0.21%
2020/10/13	1	80.90	1	81.20	80.70	0	1,612	0.00%
2020/10/08	0	0.00	1	80.10	80.20	-1	1,648	-0.06%
2020/10/06	0	0.00	1	81.00	80.90	-1	1,709	-0.06%
2020/10/05	1	81.10	1	81.00	81.10	0	1,777	0.00%
2020/09/30	0	0.00	1	80.60	80.60	-1	1,883	-0.05%
2020/09/28	3	84.10	3	84.47	81.10	0	1,913	0.00%
2020/09/24	0	0.00	3	83.00	84.40	-3	1,748	-0.17%
2020/09/23	1	80.60	0	0.00	80.90	1	1,721	0.06%
2020/09/22	4	81.98	0	0.00	81.80	4	1,728	0.23%
2020/09/21	0	0.00	3	84.37	84.30	-3	1,720	-0.17%
2020/09/18	11	84.34	11	84.66	85.00	0	1,740	0.00%
2020/09/17	0	0.00	3	84.00	82.80	-3	1,852	-0.16%
2020/09/16	2	82.35	0	0.00	82.40	2	1,873	0.11%
2020/09/14	0	0.00	1	82.70	82.10	-1	1,894	-0.05%
2020/09/11	1	79.70	2	81.10	79.60	-1	1,933	-0.05%
2020/09/10	4	81.85	1	82.00	82.70	3	1,933	0.16%
2020/09/09	1	83.10	3	83.50	82.70	-2	1,931	-0.10%
2020/09/08	0	0.00	5	80.00	80.60	-5	1,912	-0.26%
2020/08/28	1	80.80	1	80.60	80.80	0	2,112	0.00%
2020/08/20	1	78.00	5	76.22	76.60	-4	2,159	-0.19%
2020/08/19	2	82.70	4	82.20	81.70	-2	2,219	-0.09%
2020/08/18	7	83.36	0	0.00	82.50	7	2,226	0.31%
2020/08/17	4	81.75	0	0.00	82.00	4	2,250	0.18%
2020/08/14	2	78.25	0	0.00	78.30	2	2,231	0.09%
2020/08/13	1	78.80	0	0.00	77.70	1	2,250	0.04%
2020/08/11	2	80.75	0	0.00	78.30	2	2,303	0.09%
2020/07/28	2	78.00	0	0.00	76.40	2	2,733	0.07%
2020/07/24	3	81.50	0	0.00	80.50	3	2,799	0.11%
2020/07/22	0	0.00	7	82.94	83.90	-7	2,837	-0.25%
2020/07/21	0	0.00	3	82.00	82.00	-3	2,831	-0.11%
2020/07/17	3	81.50	0	0.00	79.60	3	2,856	0.11%
2020/07/16	0	0.00	3	83.50	82.50	-3	2,864	-0.10%
2020/07/15	4	82.60	0	0.00	82.50	4	2,901	0.14%
2020/07/14	0	0.00	3	87.00	84.80	-3	2,912	-0.10%
2020/07/10	3	85.00	1	85.00	84.40	2	2,898	0.07%
2020/07/09	3	87.40	8	88.31	87.50	-5	2,857	-0.17%
2020/07/06	2	82.15	0	0.00	82.30	2	2,903	0.07%
2020/06/29	2	85.10	2	83.60	83.20	0	2,962	0.00%
2020/06/24	8	88.04	4	86.93	85.10	4	2,946	0.14%
2020/06/18	1	83.80	3	85.07	83.00	-2	2,818	-0.07%
2020/06/11	3	83.87	0	0.00	79.00	3	2,899	0.10%
2020/06/10	1	83.50	1	83.10	83.00	0	2,932	0.00%
2020/06/04	0	0.00	2	82.00	82.50	-2	2,990	-0.07%
2020/06/03	1	80.40	0	0.00	80.30	1	3,022	0.03%
2020/06/02	1	79.10	13	79.50	79.50	-12	3,002	-0.40%
2020/06/01	0	0.00	5	78.50	79.00	-5	3,014	-0.17%
2020/05/29	0	0.00	5	78.40	77.80	-5	3,048	-0.16%
2020/05/27	1	80.20	5	80.10	79.70	-4	3,096	-0.13%
2020/05/26	11	81.02	7	80.33	80.10	4	3,083	0.13%
2020/05/25	5	79.60	10	79.31	78.80	-5	2,987	-0.17%
2020/05/21	0	0.00	5	78.42	79.10	-5	2,908	-0.17%
2020/05/20	1	77.60	1	78.10	78.00	0	2,908	0.00%
2020/05/06	1	83.20	1	83.90	81.40	0	2,806	0.00%
2020/05/05	1	76.90	1	77.50	78.10	0	2,672	0.00%
2020/04/30	0	0.00	3	74.90	74.90	-3	2,640	-0.11%
2020/04/29	0	0.00	1	72.70	72.80	-1	2,596	-0.04%
2020/04/28	2	71.70	3	72.23	72.00	-1	2,618	-0.04%
2020/04/27	0	0.00	2	70.90	71.20	-2	2,656	-0.08%
2020/04/24	4	70.60	0	0.00	70.00	4	2,647	0.15%
2020/04/22	1	66.30	0	0.00	68.60	1	2,669	0.04%
2020/04/20	5	73.54	5	71.60	71.40	0	2,725	0.00%
2020/04/17	4	72.00	0	0.00	70.30	4	2,932	0.14%
2020/04/16	1	71.50	20	69.90	71.50	-19	2,951	-0.64%
2020/04/15	20	70.40	5	69.90	70.30	15	2,951	0.51%
2020/04/14	0	0.00	2	69.75	69.70	-2	2,954	-0.07%
2020/04/13	4	70.03	4	70.45	68.30	0	2,981	0.00%
2020/04/10	3	69.40	1	68.70	68.70	2	2,951	0.07%
2020/04/09	38	69.02	1	68.50	69.10	37	3,002	1.23%
2020/04/07	0	0.00	28	63.08	63.80	-28	3,115	-0.90%
2020/04/01	1	61.50	0	0.00	60.90	1	3,158	0.03%
2020/03/31	27	60.90	2	60.15	60.20	25	3,164	0.79%
2020/03/30	1	55.00	21	57.02	58.00	-20	3,164	-0.63%
2020/03/27	11	58.02	27	57.01	57.50	-16	3,239	-0.49%
2020/03/26	38	52.02	0	0.00	53.40	38	3,183	1.19%
2020/03/23	0	0.00	1	45.60	44.55	-1	3,155	-0.03%
2020/03/20	1	50.60	0	0.00	49.50	1	3,134	0.03%
2020/03/17	3	61.80	4	58.80	58.80	-1	3,033	-0.03%
2020/03/16	8	68.11	6	66.40	65.30	2	3,006	0.07%
2020/03/13	1	72.00	1	72.90	72.50	0	2,948	0.00%
2020/03/12	4	82.38	13	80.13	79.90	-9	2,936	-0.31%
2020/03/11	3	89.67	1	88.70	88.70	2	2,899	0.07%
2020/03/10	2	92.85	2	93.00	93.00	0	2,887	0.00%
2020/03/09	5	96.88	7	96.24	94.70	-2	2,888	-0.07%
2020/03/05	4	96.30	2	95.35	95.30	2	2,917	0.07%
2020/03/04	4	95.45	2	95.40	94.40	2	3,053	0.07%
2020/03/03	3	91.53	3	94.13	94.60	0	3,094	0.00%
2020/03/02	3	86.37	3	88.03	88.30	0	3,082	0.00%
2020/02/26	1	91.00	1	90.70	89.90	0	3,135	0.00%
2020/02/25	2	89.70	2	90.60	91.30	0	3,183	0.00%
2020/02/24	0	0.00	1	92.80	91.50	-1	3,275	-0.03%
2020/02/19	2	93.55	2	93.75	93.60	0	3,438	0.00%
2020/02/18	1	93.90	1	92.90	93.00	0	3,487	0.00%
2020/02/14	0	0.00	1	92.50	92.80	-1	3,581	-0.03%
2020/02/12	2	92.05	1	92.90	92.70	1	3,676	0.03%
2020/02/11	5	91.70	5	91.66	91.40	0	3,771	0.00%
2020/02/10	1	88.40	0	0.00	89.80	1	3,787	0.03%
2020/02/05	1	91.00	0	0.00	90.80	1	3,968	0.03%
2020/02/04	0	0.00	1	90.30	90.10	-1	3,969	-0.03%
2020/02/03	6	88.07	3	87.57	88.00	3	3,941	0.08%
2020/01/31	3	93.83	1	94.30	91.50	2	3,920	0.05%
2020/01/30	2	94.00	8	94.19	93.60	-6	3,935	-0.15%
2020/01/20	9	104.78	0	0.00	104.00	9	3,952	0.23%
2020/01/17	0	0.00	2	106.50	105.00	-2	3,934	-0.05%
2020/01/16	6	105.42	1	105.00	105.00	5	3,896	0.13%
2020/01/15	4	107.13	2	106.50	105.50	2	3,873	0.05%
2020/01/14	3	108.00	0	109.50	107.00	3	3,844	0.08%
2020/01/13	14	112.18	10.1	110.39	109.00	3.9	3,798	0.10%
2020/01/10	0.1	123.50	0	0.00	114.50	0.1	3,577	0.00%
2020/01/09	1	111.00	1	111.50	112.50	0	3,525	0.00%
2020/01/07	6	110.00	4	109.25	108.00	2	3,530	0.06%
2020/01/06	6	116.08	6	116.42	113.50	0	3,479	0.00%
2020/01/03	6	117.00	7	118.36	116.50	-1	3,450	-0.03%
2020/01/02	4	117.50	6	117.42	117.50	-2	3,391	-0.06%
2019/12/31	7	116.36	18	117.28	115.00	-11	3,371	-0.33%
2019/12/30	3	114.67	4	113.63	115.00	-1	3,205	-0.03%
2019/12/27	5	112.70	5	111.50	110.50	0	3,201	0.00%
2019/12/26	6	113.25	3	113.50	114.00	3	3,302	0.09%
2019/12/24	3	111.67	0	0.00	111.00	3	3,346	0.09%
2019/12/23	5	109.80	2	109.00	113.00	3	3,320	0.09%
2019/12/20	0	0.00	2	106.50	106.50	-2	3,228	-0.06%
2019/12/19	0	0.00	2	105.50	104.50	-2	3,221	-0.06%
2019/12/17	5	104.70	6	105.50	105.00	-1	3,222	-0.03%
2019/12/13	12	106.75	6	106.50	108.00	6	3,217	0.19%
2019/12/12	3	108.67	1	107.50	107.50	2	3,211	0.06%
2019/12/11	4	109.25	2	109.50	109.00	2	3,208	0.06%
2019/12/09	1	113.00	1	113.50	113.00	0	3,261	0.00%
2019/12/05	2	110.50	6	111.17	112.00	-4	3,255	-0.12%
2019/12/04	2	107.50	2	108.25	109.00	0	3,245	0.00%
2019/12/03	2	108.75	0	0.00	108.00	2	3,270	0.06%
2019/12/02	15	109.37	10	110.00	109.50	5	3,336	0.15%
2019/11/29	7	112.57	6	111.50	111.50	1	3,315	0.03%
2019/11/28	2	114.25	2	114.50	114.00	0	3,322	0.00%
2019/11/27	5	115.90	13	115.73	115.50	-8	3,319	-0.24%
2019/11/26	6	113.25	11	113.82	115.00	-5	3,305	-0.15%
2019/11/25	7	111.21	5	111.10	109.00	2	3,207	0.06%
2019/11/22	2	110.75	2	109.50	110.00	0	3,145	0.00%
2019/11/21	7	107.64	8	108.56	110.00	-1	3,133	-0.03%
2019/11/20	2	108.75	4	107.50	107.00	-2	3,193	-0.06%
2019/11/19	3	111.83	1	110.50	110.00	2	3,194	0.06%
2019/11/18	6	109.67	9	111.61	112.00	-3	3,200	-0.09%
2019/11/15	4	107.50	9	107.22	108.50	-5	3,213	-0.16%
2019/11/14	23	103.28	17	102.82	102.50	6	3,154	0.19%
2019/11/13	9	107.50	8	107.88	106.50	1	3,122	0.03%
2019/11/12	6	107.67	8	108.19	109.50	-2	3,157	-0.06%
2019/11/11	6	106.42	5	106.50	105.50	1	3,147	0.03%
2019/11/08	10	107.45	8	107.56	105.50	2	3,212	0.06%
2019/11/07	6	106.67	6	106.75	106.00	0	3,154	0.00%
2019/11/06	3	106.00	3	106.00	106.50	0	3,147	0.00%
2019/11/05	5	105.70	6	105.83	107.00	-1	3,100	-0.03%
2019/11/04	10	101.80	1	102.50	102.50	9	3,060	0.29%
2019/11/01	1	100.00	2	101.50	101.50	-1	3,113	-0.03%
2019/10/31	1	99.90	2	99.15	97.50	-1	3,097	-0.03%
2019/10/30	8	99.70	7	99.47	99.00	1	3,173	0.03%
2019/10/29	0	0.00	1	96.60	97.20	-1	3,287	-0.03%
2019/10/28	0	0.00	1	96.50	96.60	-1	3,349	-0.03%
2019/10/25	1	97.90	0	0.00	96.00	1	3,348	0.03%
2019/10/24	1	96.80	0	0.00	96.80	1	3,349	0.03%
2019/10/22	2	91.95	2	91.10	91.10	0	3,340	0.00%
2019/10/17	53	91.98	1	92.00	92.50	52	3,472	1.50%
2019/10/04	1	96.60	3	96.47	95.60	-2	4,107	-0.05%
2019/10/03	1	97.30	0	0.00	96.00	1	4,147	0.02%
2019/10/02	0	0.00	10	96.80	97.00	-10	4,235	-0.24%
2019/10/01	1	99.60	0	0.00	98.10	1	4,277	0.02%
2019/09/27	1	100.00	4	100.00	99.10	-3	4,321	-0.07%
2019/09/26	10	102.10	7	102.79	102.00	3	4,443	0.07%
2019/09/25	3	98.83	2	98.50	99.10	1	4,626	0.02%
2019/09/24	2	95.95	2	96.30	96.10	0	4,636	0.00%
2019/09/23	0	0.00	1	96.40	96.40	-1	4,675	-0.02%
2019/09/19	1	95.70	0	0.00	95.50	1	4,801	0.02%
2019/09/18	1	95.70	0	0.00	95.70	1	4,887	0.02%
2019/09/16	0	0.00	11	94.45	95.10	-11	5,076	-0.22%
2019/09/12	2	95.55	2	94.95	94.80	0	5,214	0.00%
2019/09/11	3	95.57	31	94.09	95.20	-28	5,336	-0.52%
2019/09/09	5	98.44	6	98.75	99.50	-1	5,725	-0.02%
2019/09/06	2	98.20	12	98.09	98.00	-10	5,913	-0.17%
2019/09/05	4	101.00	4.2	99.43	99.40	-0.2	5,986	0.00%
2019/09/04	3	101.83	2	102.50	102.00	1	5,991	0.02%
2019/09/03	0	0.00	1	101.00	100.50	-1	5,967	-0.02%
2019/08/30	1	99.90	0	0.00	98.90	1	6,027	0.02%
2019/08/29	2	100.40	2	100.75	98.80	0	6,064	0.00%
2019/08/28	0	0.00	2	98.60	99.50	-2	6,050	-0.03%
2019/08/27	1	96.40	0	0.00	96.20	1	6,103	0.02%
2019/08/26	1	98.70	1	96.10	96.10	0	6,136	0.00%
2019/08/23	6	98.62	6	98.85	98.10	0	6,163	0.00%
2019/08/22	4	98.38	0	0.00	97.00	4	6,147	0.07%
2019/08/21	2	97.60	4	97.45	97.70	-2	6,203	-0.03%
2019/08/20	2	98.35	10	99.28	99.10	-8	6,208	-0.13%
2019/08/19	1.2	95.33	1	94.50	95.30	0.2	6,310	0.00%
2019/08/16	2	91.55	1	91.50	91.50	1	6,389	0.02%
2019/08/15	1	94.00	2	92.70	92.50	-1	6,509	-0.02%
2019/08/14	1	97.00	2	98.60	96.40	-1	6,532	-0.02%
2019/08/13	1	98.90	4	99.95	98.00	-3	6,534	-0.05%
2019/08/12	0	0.00	2	95.95	95.30	-2	6,536	-0.03%
2019/08/08	1	94.40	0	0.00	94.40	1	6,801	0.01%
2019/08/07	2	94.05	2	94.10	94.20	0	6,967	0.00%
2019/08/06	3	92.67	1	92.60	94.50	2	6,981	0.03%
2019/08/05	6	96.50	12	93.70	91.80	-6	6,942	-0.09%
2019/08/02	14	98.87	4	98.50	98.40	10	6,904	0.14%
2019/08/01	99	100.99	99	101.44	99.00	0	6,905	0.00%
2019/07/31	15	99.65	2	99.40	98.80	13	6,888	0.19%
2019/07/30	5	110.50	0	0.00	108.50	5	6,670	0.07%
2019/07/26	1	121.50	1	122.50	121.50	0	6,751	0.00%
2019/07/25	3	120.67	3	120.50	120.00	0	6,772	0.00%
2019/07/24	1	122.50	1	124.00	123.00	0	6,857	0.00%
2019/07/23	0	0.00	1	122.50	121.00	-1	6,929	-0.01%
2019/07/19	4	120.63	11	120.50	120.50	-7	7,121	-0.10%
2019/07/18	11	124.32	5	125.40	122.50	6	7,141	0.08%
2019/07/17	11	123.86	2	124.25	124.00	9	7,199	0.13%
2019/07/16	4	123.38	12	125.38	124.00	-8	7,198	-0.11%
2019/07/15	2	120.00	7	120.57	122.00	-5	7,043	-0.07%
2019/07/12	1	118.00	5	117.80	117.00	-4	6,933	-0.06%
2019/07/11	2	115.25	5	114.70	114.50	-3	6,962	-0.04%
2019/07/10	0	0.00	1	116.00	117.00	-1	7,052	-0.01%
2019/07/09	1	115.50	0	0.00	115.00	1	7,262	0.01%
2019/07/08	10	116.60	1	116.50	115.00	9	7,385	0.12%
2019/07/05	4	117.75	6	117.92	120.00	-2	7,655	-0.03%
2019/07/04	4	117.75	3	118.33	117.00	1	7,735	0.01%
2019/07/03	5	118.00	2	117.50	118.00	3	7,830	0.04%
2019/07/02	14	117.32	6	117.67	117.00	8	7,847	0.10%
2019/07/01	1	110.50	1	112.00	112.00	0	7,776	0.00%
2019/06/27	1	112.00	1	112.50	113.00	0	7,985	0.00%
2019/06/26	5	111.70	2	110.00	111.00	3	8,050	0.04%
2019/06/25	3	112.50	1	112.00	112.00	2	8,132	0.02%
2019/06/24	0	0.00	7	114.29	113.50	-7	8,241	-0.08%
2019/06/21	5	117.10	4	117.88	116.00	1	8,307	0.01%
2019/06/20	2	114.25	1	116.00	117.00	1	8,286	0.01%
2019/06/19	8	113.63	4	113.50	113.00	4	8,261	0.05%
2019/06/18	7	111.86	10	110.80	110.50	-3	8,390	-0.04%
2019/06/17	10	110.95	11	111.73	112.50	-1	8,383	-0.01%
2019/06/14	3	104.00	7	106.64	107.00	-4	8,255	-0.05%
2019/06/13	2	104.25	7	104.00	102.50	-5	8,148	-0.06%
2019/06/12	1	102.50	7	102.14	104.00	-6	8,351	-0.07%
2019/06/11	1	103.00	1	101.50	101.00	0	8,488	0.00%
2019/06/10	1	101.00	4	100.50	103.00	-3	8,928	-0.03%
2019/06/06	1	97.90	1	98.60	98.80	0	9,213	0.00%
2019/06/05	5	102.20	4	98.90	98.50	1	9,261	0.01%
2019/06/04	5	101.10	6	101.00	101.00	-1	9,309	-0.01%
2019/06/03	3	105.17	3	101.33	100.50	0	9,497	0.00%
2019/05/31	3	104.67	2	104.50	103.50	1	9,559	0.01%
2019/05/30	3	105.33	3	105.00	104.00	0	9,631	0.00%
2019/05/29	4	106.88	3	107.00	105.00	1	9,784	0.01%
2019/05/28	4	104.25	4	105.75	108.50	0	9,943	0.00%
2019/05/27	4	104.88	4	103.88	104.00	0	9,925	0.00%
2019/05/24	12	107.63	12	106.29	104.50	0	10,059	0.00%
2019/05/23	2	102.50	7	102.14	105.00	-5	9,946	-0.05%
2019/05/22	9	103.72	7	103.86	101.50	2	9,930	0.02%
2019/05/21	1	97.50	1	100.50	100.00	0	9,909	0.00%
2019/05/20	1	100.00	4	98.63	97.80	-3	10,089	-0.03%
2019/05/17	2	101.00	10	100.01	99.80	-8	10,302	-0.08%
2019/05/16	93	104.01	80	104.22	100.00	13	10,309	0.13%
2019/05/15	7	101.34	2	100.75	102.00	5	10,145	0.05%
2019/05/14	1	88.80	0	0.00	93.00	1	10,134	0.01%
2019/05/13	1	92.20	0	0.00	91.50	1	10,344	0.01%
2019/05/10	3	92.87	0	0.00	91.50	3	10,486	0.03%
2019/05/09	12	94.80	9	93.53	92.70	3	10,509	0.03%
2019/05/08	8	98.64	5	98.56	97.80	3	10,650	0.03%
2019/05/07	2	98.90	2	99.10	98.80	0	10,661	0.00%
2019/05/06	6	98.00	14	98.11	96.60	-8	10,796	-0.07%
2019/05/03	3	97.57	3	98.50	98.70	0	10,910	0.00%
2019/05/02	6	92.72	15	92.17	94.80	-9	10,931	-0.08%
2019/04/30	20	95.00	32	93.77	94.00	-12	10,897	-0.11%
2019/04/29	9	91.73	23	91.80	89.80	-14	10,771	-0.13%
2019/04/26	9	97.63	4	99.00	95.00	5	10,651	0.05%
2019/04/25	15	101.25	35	99.32	98.00	-20	10,556	-0.19%
2019/04/24	10	107.30	13	103.96	104.00	-3	10,417	-0.03%
2019/04/23	5	110.20	2	111.50	110.00	3	10,323	0.03%
2019/04/22	6	106.42	5	105.50	105.50	1	10,162	0.01%
2019/04/19	2	105.25	37	104.19	101.50	-35	10,128	-0.35%
2019/04/18	4	105.75	8	104.88	104.00	-4	10,111	-0.04%
2019/04/17	3	107.83	3	107.50	106.50	0	10,075	0.00%
2019/04/16	9	105.11	15	105.23	105.50	-6	10,023	-0.06%
2019/04/15	9	112.17	6	111.42	105.50	3	9,913	0.03%
2019/04/12	55	113.93	4	113.38	112.50	51	9,713	0.53%
2019/04/11	350	112.87	351	112.59	110.50	-1	9,613	-0.01%	大買/大賣/
2019/04/10	11	114.77	9	115.11	117.00	2	9,301	0.02%
2019/04/09	31	115.03	37	115.27	113.00	-6	9,170	-0.07%
2019/04/08	14	116.79	9	114.11	113.00	5	9,023	0.06%
2019/04/03	9	120.39	11	121.00	120.00	-2	8,840	-0.02%
2019/04/02	7	116.64	6	115.58	115.50	1	8,605	0.01%
2019/04/01	5	121.90	5	121.70	117.50	0	8,423	0.00%
2019/03/29	13	123.23	13	121.96	121.50	0	8,290	0.00%
2019/03/28	34	125.43	33	125.98	125.00	1	8,214	0.01%
2019/03/27	12	128.08	12	126.50	125.00	0	8,173	0.00%
2019/03/26	2	134.25	1	131.00	131.00	1	8,153	0.01%
2019/03/25	4	134.25	4	132.00	135.50	0	8,054	0.00%
2019/03/22	6	132.50	10	133.20	134.50	-4	7,981	-0.05%
2019/03/21	57	133.93	21	134.52	135.00	36	7,915	0.45%
2019/03/20	1	127.50	3	128.50	131.00	-2	7,718	-0.03%
2019/03/19	13	128.88	9	128.72	126.00	4	7,683	0.05%
2019/03/18	5	124.50	4	124.13	124.50	1	7,562	0.01%
2019/03/15	25	125.92	25	125.06	125.00	0	7,641	0.00%
2019/03/14	3	124.83	3	125.83	127.00	0	7,503	0.00%
2019/03/13	37	122.31	34	123.51	123.00	3	7,558	0.04%
2019/03/12	16	115.50	11	115.36	118.50	5	7,103	0.07%
2019/03/11	1	110.00	0	0.00	108.00	1	6,854	0.01%
2019/03/08	1	108.00	8	109.00	111.50	-7	6,836	-0.10%
2019/03/07	213	110.67	215	110.96	108.00	-2	6,888	-0.03%	大買/大賣/
2019/03/06	4	110.00	20	110.40	111.00	-16	6,788	-0.24%
2019/03/05	5	106.90	3	106.67	105.50	2	6,726	0.03%
2019/03/04	21	106.12	12	104.38	103.50	9	6,741	0.13%
2019/02/27	2	101.00	3	101.83	106.00	-1	6,653	-0.02%
2019/02/26	3	97.77	5	98.18	96.50	-2	6,614	-0.03%
2019/02/25	9	97.24	37	96.52	96.20	-28	6,869	-0.41%
2019/02/22	2	106.50	2	106.75	106.00	0	6,893	0.00%
2019/02/21	5	108.10	4	107.63	106.50	1	6,847	0.01%
2019/02/20	7	109.14	15	110.57	111.00	-8	6,946	-0.12%
2019/02/19	17	108.76	13	108.96	109.00	4	6,887	0.06%
2019/02/18	12	104.01	16	102.91	107.00	-4	6,640	-0.06%
2019/02/15	23	97.21	13	99.28	97.30	10	6,388	0.16%
2019/02/14	11	97.65	29	97.81	97.40	-18	6,291	-0.29%
2019/02/13	13	98.85	15	97.88	99.10	-2	6,187	-0.03%
2019/02/12	20	94.18	61	94.72	95.80	-41	6,032	-0.68%
2019/02/11	26	90.43	9	88.84	91.00	17	5,808	0.29%
2019/01/30	10	84.31	5	83.78	82.80	5	5,644	0.09%
2019/01/29	4	83.00	15	82.91	83.80	-11	5,605	-0.20%
2019/01/28	2	80.95	0	0.00	81.10	2	5,443	0.04%
2019/01/25	5	80.94	7	80.40	80.80	-2	5,397	-0.04%
2019/01/24	13	78.43	7	78.51	79.90	6	5,292	0.11%
2019/01/23	6	75.67	4	75.30	76.20	2	5,181	0.04%
2019/01/22	0	0.00	2	73.00	72.20	-2	5,161	-0.04%
2019/01/18	5	72.46	6	73.50	72.50	-1	5,389	-0.02%
2019/01/16	0	0.00	3	72.50	72.00	-3	5,672	-0.05%
2019/01/11	0	0.00	1	72.90	72.20	-1	6,089	-0.02%
2019/01/09	8	77.43	8	76.00	76.00	0	6,455	0.00%
2019/01/08	11	77.65	6	78.47	77.50	5	6,583	0.08%
2019/01/07	0	0.00	5	76.24	76.20	-5	6,834	-0.07%
2019/01/04	5	76.84	4	77.45	75.70	1	6,930	0.01%
2019/01/03	11	77.78	10	77.80	77.20	1	7,041	0.01%
2019/01/02	5	77.72	11	77.99	77.30	-6	7,151	-0.08%
2018/12/27	7	73.23	4	73.45	72.80	3	7,653	0.04%
2018/12/24	3	73.20	3	74.00	74.20	0	7,653	0.00%
2018/12/21	5	73.34	7	73.36	73.50	-2	7,630	-0.03%
2018/12/20	1	72.00	3	72.63	73.40	-2	7,589	-0.03%
2018/12/19	20	75.08	6	73.15	71.30	14	7,486	0.19%
2018/12/18	6	79.93	4	79.75	79.00	2	7,334	0.03%
2018/12/17	3	80.60	10	80.73	80.90	-7	7,298	-0.10%
2018/12/14	7	79.77	37	79.91	79.20	-30	7,283	-0.41%
2018/12/13	16	81.02	18	80.95	80.70	-2	7,234	-0.03%
2018/12/12	10	82.09	8	82.61	81.60	2	7,186	0.03%
2018/12/11	12	80.08	13	80.73	80.00	-1	7,080	-0.01%
2018/12/10	13	79.38	10	80.24	79.20	3	7,022	0.04%
2018/12/07	17	77.09	22	78.24	80.20	-5	6,862	-0.07%
2018/12/06	33	77.62	22	78.08	74.10	11	6,722	0.16%
2018/12/05	5	76.14	5	76.70	77.70	0	6,497	0.00%
2018/12/04	16	78.86	14	78.41	77.10	2	6,469	0.03%
2018/12/03	13	78.71	15	79.21	78.80	-2	6,434	-0.03%
2018/11/30	29	79.93	14	80.31	78.00	15	6,371	0.24%
2018/11/29	38	78.15	17	78.67	77.90	21	6,209	0.34%
2018/11/28	19	77.61	17	76.67	76.10	2	6,073	0.03%
2018/11/27	2	76.70	16	76.40	78.20	-14	5,967	-0.23%
2018/11/26	4	75.63	3	76.13	76.40	1	5,845	0.02%
2018/11/23	17	75.01	19	75.75	75.60	-2	5,714	-0.04%
2018/11/22	29	74.36	26	75.26	73.80	3	5,505	0.05%
2018/11/21	9	69.48	32	68.20	70.50	-23	5,205	-0.44%
2018/11/20	13	64.12	5	64.72	64.10	8	4,983	0.16%
2018/11/19	31	64.11	27	64.29	64.60	4	4,935	0.08%
2018/11/16	6	60.28	74	60.54	62.30	-68	4,731	-1.44%
2018/11/15	0	0.00	4	57.30	56.70	-4	4,649	-0.09%
2018/11/14	1	57.20	0	0.00	57.20	1	4,642	0.02%
2018/11/12	13	58.53	0	0.00	58.10	13	4,641	0.28%
2018/11/09	19	58.82	22	59.86	59.40	-3	4,649	-0.06%
2018/11/08	56	59.65	31	60.70	59.00	25	4,641	0.54%
2018/11/07	33	59.65	8	59.94	60.20	25	4,623	0.54%
2018/11/06	9	59.94	12	60.18	59.20	-3	4,648	-0.06%
2018/11/05	10	58.95	7	58.66	58.60	3	4,615	0.06%
2018/11/02	18	60.97	12	61.36	60.10	6	4,580	0.13%
2018/11/01	9	60.93	9	61.59	60.80	0	4,565	0.00%
2018/10/31	12	58.78	10	58.95	59.70	2	4,525	0.04%
2018/10/30	5	59.34	54	60.06	59.00	-49	4,504	-1.09%
2018/10/29	55	57.53	6	57.53	58.70	49	4,479	1.09%
2018/10/26	5	61.70	3	62.67	60.30	2	4,417	0.05%
2018/10/25	7	62.27	7	62.93	63.30	0	4,334	0.00%
2018/10/24	12	64.63	10	64.23	63.00	2	4,179	0.05%
2018/10/23	16	68.79	16	68.82	65.90	0	4,012	0.00%
2018/10/22	12	66.93	14	67.09	66.20	-2	3,782	-0.05%
2018/10/19	8	65.29	1	66.40	67.60	7	3,731	0.19%
2018/10/18	12	67.73	17	67.60	66.00	-5	3,623	-0.14%
2018/10/17	18	66.91	27	66.76	67.20	-9	3,478	-0.26%
2018/10/16	18	64.97	22	64.27	63.40	-4	3,237	-0.12%
2018/10/15	23	64.45	14	65.34	65.90	9	3,152	0.29%
2018/10/12	16	61.53	16	62.76	63.80	0	2,834	0.00%
2018/10/11	10	57.73	12	58.08	58.00	-2	2,746	-0.07%
2018/10/09	15	60.39	1	61.50	61.00	14	2,633	0.53%
2018/10/08	25	60.19	23	60.82	62.50	2	2,566	0.08%
2018/10/05	8	55.18	10	56.51	58.30	-2	2,235	-0.09%
2018/10/02	0	0.00	2	53.70	52.80	-2	2,215	-0.09%
2018/10/01	2	52.70	0	0.00	53.20	2	2,299	0.09%
2018/09/21	0	0.00	1	51.60	51.40	-1	2,522	-0.04%
2018/09/20	3	52.57	2	52.70	51.00	1	2,527	0.04%
2018/09/19	3	50.93	3	50.80	50.70	0	2,520	0.00%
2018/09/18	3	51.70	3	51.80	50.60	0	2,541	0.00%
2018/09/17	0	0.00	3	53.00	53.00	-3	2,582	-0.12%
2018/09/14	9	54.39	6	54.73	54.50	3	2,606	0.12%
2018/09/11	0	0.00	1	53.20	53.20	-1	2,726	-0.04%
2018/09/10	1	52.60	0	0.00	52.60	1	2,773	0.04%
2018/09/07	2	57.45	0	0.00	55.00	2	2,856	0.07%
2018/08/21	1	63.70	1	63.30	63.30	0	4,794	0.00%
2018/08/17	3	67.00	4	65.68	63.50	-1	4,855	-0.02%
2018/08/15	0	0.00	5	62.20	62.40	-5	5,003	-0.10%
2018/08/14	1	63.50	0	0.00	65.00	1	5,035	0.02%
2018/08/13	3	62.47	4	62.50	63.10	-1	5,122	-0.02%
2018/08/10	6	69.25	7	69.23	68.50	-1	5,170	-0.02%
2018/08/08	1	69.70	0	0.00	69.70	1	5,338	0.02%
2018/08/07	0	0.00	4	71.55	70.40	-4	5,395	-0.07%
2018/08/06	3	73.37	10	72.73	72.60	-7	5,481	-0.13%
2018/08/03	3	70.80	3	71.10	71.80	0	5,493	0.00%
2018/08/02	2	70.85	10	70.61	69.00	-8	5,629	-0.14%
2018/08/01	3	68.00	0	0.00	69.10	3	5,726	0.05%
2018/07/30	1	66.80	0	0.00	66.80	1	5,933	0.02%
2018/07/27	9	69.10	9	68.50	68.50	0	6,185	0.00%
2018/07/26	7	70.40	3	69.97	69.10	4	6,384	0.06%
2018/07/24	4	68.18	4	68.65	69.90	0	6,670	0.00%
2018/07/23	6	67.13	6	67.40	67.10	0	6,880	0.00%
2018/07/20	12	71.37	9	71.56	69.20	3	7,331	0.04%
2018/07/19	1	70.50	3	70.23	69.00	-2	7,533	-0.03%
2018/07/18	4	70.28	4	72.10	69.60	0	7,690	0.00%
2018/07/17	4	73.58	4	74.45	71.30	0	7,892	0.00%
2018/07/16	17	74.77	12	75.16	74.70	5	8,350	0.06%
2018/07/13	7	71.70	23	71.92	72.10	-16	8,375	-0.19%
2018/07/12	22	70.88	4	70.10	70.90	18	8,422	0.21%
2018/07/11	3	68.77	0	0.00	68.00	3	8,458	0.04%
2018/07/10	2	66.45	1	66.90	67.30	1	8,500	0.01%
2018/07/09	3	67.90	4	67.28	67.80	-1	8,641	-0.01%
2018/07/06	1	62.80	0	0.00	62.80	1	8,858	0.01%
2018/07/05	6	66.75	3	67.30	65.10	3	8,967	0.03%
2018/07/04	5	69.76	10	69.16	67.50	-5	9,071	-0.06%
2018/07/03	3	74.50	3	73.80	73.50	0	9,087	0.00%
2018/07/02	12	78.58	1	78.00	77.90	11	9,095	0.12%
2018/06/28	3	78.27	2	76.25	76.80	1	9,137	0.01%
2018/06/27	5	78.00	2	79.30	77.10	3	9,111	0.03%
2018/06/26	2	78.20	2	78.20	78.20	0	9,109	0.00%
2018/06/25	0	0.00	5	83.40	81.80	-5	9,075	-0.06%
2018/06/22	5	84.00	1	85.80	83.30	4	9,151	0.04%
2018/06/20	14	83.05	22	83.63	82.90	-8	9,071	-0.09%
2018/06/19	4	84.88	9	84.24	83.30	-5	9,004	-0.06%
2018/06/15	10	84.04	5	84.30	83.50	5	8,952	0.06%
2018/06/14	6	88.93	14	87.91	87.30	-8	8,842	-0.09%
2018/06/13	19	89.59	37	90.02	88.20	-18	8,725	-0.21%
2018/06/12	15	87.74	10	88.95	87.30	5	8,543	0.06%
2018/06/11	3	85.37	12	85.31	86.00	-9	8,383	-0.11%
2018/06/08	15	87.19	10	88.49	84.90	5	8,330	0.06%
2018/06/07	79	92.73	12	91.57	89.10	67	8,154	0.82%
2018/06/06	23	89.82	23	89.77	88.80	0	7,921	0.00%
2018/06/05	11	89.93	10	90.36	88.90	1	7,773	0.01%
2018/06/04	43	90.86	13	90.46	87.10	30	7,532	0.40%
2018/06/01	5	83.38	21	84.90	86.30	-16	7,180	-0.22%
2018/05/31	2	77.70	4	77.63	78.50	-2	6,909	-0.03%
2018/05/29	2	73.55	0	0.00	72.00	2	6,763	0.03%
2018/05/28	11	74.20	13	74.31	73.90	-2	6,727	-0.03%
2018/05/25	4	74.98	2	74.15	74.00	2	6,697	0.03%
2018/05/24	7	77.27	7	77.76	77.00	0	6,643	0.00%
2018/05/23	3	73.17	6	75.05	77.60	-3	6,567	-0.05%
2018/05/22	1	74.90	1	74.10	73.40	0	6,431	0.00%
2018/05/21	19	73.07	18	73.32	73.40	1	6,376	0.02%
2018/05/18	24	76.74	20	76.25	74.80	4	6,269	0.06%
2018/05/17	16	78.04	16	78.39	77.80	0	6,178	0.00%
2018/05/16	3	80.77	2	78.90	77.30	1	6,093	0.02%
2018/05/15	2	79.85	2	80.60	79.10	0	5,974	0.00%
2018/05/14	10	77.91	8	78.90	81.20	2	5,886	0.03%
2018/05/11	6	78.70	1	80.00	78.60	5	5,761	0.09%
2018/05/10	4	80.75	12	81.57	81.90	-8	5,666	-0.14%
2018/05/09	4	77.48	3	77.63	77.00	1	5,455	0.02%
2018/05/08	10	81.60	4	82.98	80.90	6	5,277	0.11%
2018/05/07	0	0.00	2	80.90	82.80	-2	5,180	-0.04%
2018/05/04	11	80.25	19	81.35	80.30	-8	5,026	-0.16%
2018/05/03	16	89.03	4	90.60	86.10	12	4,759	0.25%
2018/05/02	7	90.07	2	90.55	91.20	5	4,545	0.11%
2018/04/30	4	90.08	6	89.43	89.20	-2	4,420	-0.05%
2018/04/27	21	90.49	8	90.68	88.80	13	4,208	0.31%
2018/04/26	11	92.92	50	90.95	91.00	-39	3,949	-0.99%
2018/04/25	16	86.10	14	85.26	88.90	2	3,471	0.06%
2018/04/24	17	82.66	33	84.83	80.90	-16	3,192	-0.50%
2018/04/23	46	84.47	61	83.52	83.00	-15	3,014	-0.50%
2018/04/20	45	81.75	48	81.13	81.80	-3	2,787	-0.11%
2018/04/19	2	77.15	2	77.90	78.60	0	2,277	0.00%
2018/04/18	7	69.53	40	69.74	71.50	-33	2,129	-1.55%
2018/04/17	3	69.17	2	69.70	67.30	1	2,016	0.05%
2018/04/16	43	71.58	3	72.27	71.50	40	1,902	2.10%
2018/04/13	5	70.44	38	69.54	70.50	-33	1,770	-1.86%
2018/04/12	15	69.80	18	68.33	70.00	-3	1,579	-0.19%
2018/04/11	20	63.64	1	61.90	65.70	19	1,255	1.51%
2018/04/10	3	61.20	1	64.80	59.80	2	1,088	0.18%
2018/03/31	1	55.70	1	55.60	55.20	0	730	0.00%
2018/03/30	8	52.95	0	0.00	52.30	8	663	1.21%
2018/03/29	40	53.56	1	53.80	53.30	39	650	5.99%
2018/03/28	0	0.00	5	53.90	53.00	-5	623	-0.80%
2018/03/27	7	55.36	4	53.43	53.50	3	598	0.50%
2018/03/26	1	52.00	1	52.60	53.70	0	488	0.00%
2018/03/23	0	0.00	1	48.60	48.90	-1	449	-0.22%
2018/03/21	2	48.48	1	48.90	48.90	1	420	0.24%
2018/03/16	2	46.73	0	0.00	46.35	2	398	0.50%
2018/03/15	1	46.65	1	47.15	47.10	0	392	0.00%
2018/03/14	1	46.35	0	0.00	46.20	1	381	0.26%
2018/01/31	0	0.00	1	48.70	48.80	-1	564	-0.18%
2018/01/26	1	50.60	12	50.30	50.40	-11	613	-1.79%
2018/01/03	0	0.00	2	50.50	50.40	-2	654	-0.31%