原相 (3227)-凱基-豐中券商分點個股進出

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

原相

(3227)

可現股當沖

股價
208.5
漲跌
▲5.5
漲幅
+2.71%
成交量
2,543張
產業
上櫃半導體類股
1044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

原相 (3227)籌碼相關－凱基-豐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-豐中券商分點個股進出
凱基-豐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
2024/11/21	0	0.00	1	209.00	208.50	-1	6,565	-0.02%
2024/11/20	1	205.04	5	204.10	203.00	-4	6,693	-0.06%
2024/11/19	0	0.00	1	201.50	203.50	-1	6,792	-0.01%
2024/11/18	0	0.00	2	203.75	200.00	-2	6,911	-0.03%
2024/11/15	9	200.78	0	0.00	201.00	9	6,916	0.13%
2024/11/13	3	226.33	0	0.00	226.00	3	6,970	0.04%
2024/11/12	0	0.00	1	233.00	226.00	-1	7,050	-0.01%
2024/11/11	1	234.50	0	0.00	233.50	1	7,247	0.01%
2024/11/08	0	235.25	0	0.00	233.50	0	7,268	0.00%
2024/10/29	0	0.00	1	233.00	233.00	-1	7,081	-0.01%
2024/10/28	0	0.00	1	243.00	243.00	-1	7,036	-0.01%
2024/10/22	2	254.50	0	0.00	255.00	2	7,013	0.03%
2024/10/21	1	254.50	1	255.50	253.50	0	6,998	0.00%
2024/10/18	0	0.00	0	248.50	247.00	0	6,990	0.00%
2024/10/17	1	251.99	0.3	250.10	249.50	0.8	7,015	0.01%
2024/10/16	1.1	261.52	2.1	250.43	249.00	-1	7,022	-0.01%
2024/10/15	1	265.00	1	261.00	258.00	0	6,943	0.00%
2024/10/14	3.2	266.01	5	263.30	264.00	-1.9	6,921	-0.03%
2024/10/11	1	272.50	1.1	271.08	271.50	-0.1	6,868	0.00%
2024/10/09	1	259.94	2.1	259.91	263.00	-1.1	6,782	-0.02%
2024/10/08	5.1	249.61	0	0.00	248.00	5.1	6,681	0.08%
2024/10/07	1.1	265.50	0.7	253.98	266.50	0.4	6,633	0.01%
2024/10/04	0.1	263.00	0	0.00	260.50	0.1	6,618	0.00%
2024/10/01	2.1	267.35	2	266.00	272.00	0.1	6,738	0.00%
2024/09/30	1.1	272.45	41.1	281.57	269.00	-40	6,581	-0.61%
2024/09/27	1	276.50	5	273.30	272.00	-4	6,462	-0.06%
2024/09/26	3	277.17	3	277.00	275.50	0	6,366	0.00%
2024/09/25	3	272.67	2.1	275.50	270.00	0.9	6,186	0.01%
2024/09/24	0.1	259.00	6	261.67	259.00	-5.9	5,942	-0.10%
2024/09/23	4	262.50	1	262.00	263.00	3	5,892	0.05%
2024/09/20	47	258.29	8.1	265.49	259.00	38.9	5,770	0.67%
2024/09/19	3	229.33	4.2	239.04	244.00	-1.2	5,331	-0.02%
2024/09/18	6.1	227.26	2.3	225.74	222.00	3.8	5,145	0.07%
2024/09/16	1.3	232.62	1	234.50	235.00	0.3	5,044	0.01%
2024/09/13	1	230.50	4.2	234.16	237.00	-3.2	5,052	-0.06%
2024/09/12	5	223.30	2	224.00	223.50	3	4,826	0.06%
2024/09/11	5.2	225.93	4	223.75	223.50	1.2	4,578	0.03%
2024/09/10	4	215.88	8.1	218.47	213.50	-4.1	4,314	-0.09%
2024/09/09	2.5	209.49	2	211.25	212.50	0.5	4,058	0.01%
2024/09/06	2	209.75	1	210.50	207.50	1	3,994	0.03%
2024/09/05	0	0.00	2	203.25	202.00	-2	3,874	-0.05%
2024/09/04	0.3	202.00	1	200.00	199.50	-0.7	3,846	-0.02%
2024/09/03	0	0.00	1	209.00	205.00	-1	3,789	-0.03%
2024/08/29	2.1	204.94	0	0.00	203.00	2.1	3,663	0.06%
2024/08/28	2	207.75	0	0.00	205.00	2	3,613	0.06%
2024/08/23	2	210.00	1	211.00	212.00	1	3,758	0.03%
2024/08/22	4	213.63	18	212.78	212.50	-14	3,751	-0.37%
2024/08/21	0	0.00	5	207.40	204.50	-5	3,632	-0.14%
2024/08/20	1	202.50	2.1	199.05	199.00	-1.1	3,516	-0.03%
2024/08/19	1	195.47	0	0.00	194.00	1	3,462	0.03%
2024/08/16	1	196.90	0	0.00	194.50	1	3,568	0.03%
2024/08/15	0	0.00	2	195.99	196.00	-2	3,459	-0.06%
2024/08/14	0	0.00	0	185.50	182.50	0	3,324	0.00%
2024/08/13	1	186.34	2	184.00	182.00	-1	3,288	-0.03%
2024/08/12	0	0.00	0	173.50	175.50	0	3,132	0.00%
2024/08/09	0	163.00	0	0.00	163.50	0	3,094	0.00%
2024/08/07	0	0.00	1	153.00	154.50	-1	3,039	-0.03%
2024/08/06	1	150.50	1	142.50	146.00	0	3,037	0.00%
2024/08/05	1	149.50	0	0.00	149.00	1	3,006	0.03%
2024/07/30	1	159.00	1	160.00	165.00	0	2,939	0.00%
2024/07/22	10	169.00	10	169.50	172.00	0	2,898	0.00%
2024/07/19	1	170.00	0	0.00	174.50	1	2,863	0.03%
2024/07/18	5	169.50	7	171.64	173.00	-2	2,837	-0.07%
2024/07/17	0	0.00	1	178.00	178.00	-1	2,792	-0.04%
2024/07/12	0	0.00	1	180.00	179.00	-1	2,695	-0.04%
2024/07/11	0	0.00	0.1	182.00	180.50	-0.1	2,674	0.00%
2024/07/09	1	181.00	1	185.00	179.00	0	2,653	0.00%
2024/07/08	2	185.00	14	184.61	184.50	-12	2,573	-0.47%
2024/07/05	20	177.50	28.1	182.17	188.00	-8.1	2,510	-0.32%
2024/07/04	2	173.75	22	173.77	173.00	-20	2,331	-0.86%
2024/07/03	5	174.30	0	0.00	174.00	5	2,310	0.22%
2024/07/02	0	0.00	1	169.00	170.00	-1	2,240	-0.04%
2024/06/28	0	0.00	0.1	171.00	170.00	-0.1	2,202	0.00%
2024/06/27	14	170.21	0	0.00	172.00	14	2,179	0.64%
2024/06/26	9	169.28	2	169.00	169.50	7	2,107	0.33%
2024/06/25	0	0.00	1	166.50	167.50	-1	2,089	-0.05%
2024/06/24	3	163.83	0	0.00	161.50	3	2,071	0.14%
2024/06/21	4	169.00	1	168.50	165.00	3	2,059	0.15%
2024/06/20	0	0.00	2	173.50	174.50	-2	1,990	-0.10%
2024/06/18	0	0.00	6.1	167.00	166.00	-6.1	1,983	-0.31%
2024/06/17	0	0.00	1	169.50	169.00	-1	1,990	-0.05%
2024/06/14	0	0.00	1	168.00	167.50	-1	1,973	-0.05%
2024/06/12	0	0.00	2	164.00	165.50	-2	1,938	-0.10%
2024/06/11	0.1	163.00	1	163.00	163.50	-1	1,949	-0.05%
2024/06/06	5	159.30	1	159.50	159.00	4	1,972	0.20%
2024/06/05	1	160.00	1	161.50	160.50	0	1,971	0.00%
2024/06/03	0	0.00	11	164.50	164.50	-11	2,024	-0.54%
2024/05/31	4	167.13	0	0.00	163.50	4	2,027	0.20%
2024/05/30	0	0.00	2	170.50	171.50	-2	1,962	-0.10%
2024/05/29	1	170.00	11	169.55	169.00	-10	1,914	-0.52%
2024/05/28	3	165.00	0	0.00	165.50	3	1,826	0.16%
2024/05/27	1	162.00	1	161.50	163.00	0	1,823	0.00%
2024/05/24	0	0.00	19	155.50	159.00	-19	1,922	-0.99%
2024/05/23	1	164.00	0	0.00	159.00	1	2,212	0.05%
2024/05/22	9	163.44	2.3	166.39	166.50	6.7	2,167	0.31%
2024/05/21	0	0.00	1	162.00	161.50	-1	2,097	-0.05%
2024/05/20	14	160.82	1	162.00	159.00	13	2,114	0.61%
2024/05/17	0.1	157.50	3	161.67	159.50	-2.9	2,114	-0.14%
2024/05/16	20.2	161.73	0	0.00	157.50	20.2	2,104	0.96%
2024/05/10	1	154.00	0	0.00	153.50	1	2,102	0.05%
2024/05/09	0	0.00	1	158.00	153.50	-1	2,088	-0.05%
2024/05/06	0	0.00	1	154.50	153.00	-1	2,094	-0.05%
2024/04/29	1	156.50	0	156.50	156.50	1	2,141	0.05%
2024/04/24	0	0.00	2	150.25	152.50	-2	2,261	-0.09%
2024/04/23	1	143.50	0	0.00	148.50	1	2,280	0.04%
2024/04/17	1	150.00	0	0.00	150.50	1	2,363	0.04%
2024/04/16	1	148.00	1	148.50	146.50	0	2,361	0.00%
2024/04/15	3	154.33	0	0.00	154.50	3	2,352	0.13%
2024/04/12	0	0.00	1.5	160.33	159.50	-1.5	2,336	-0.06%
2024/04/10	0	0.00	1	158.00	158.50	-1	2,317	-0.04%
2024/04/02	1	157.00	0	0.00	156.00	1	2,315	0.04%
2024/03/29	2	154.00	0	0.00	155.50	2	2,342	0.09%
2024/03/28	1.1	155.91	3	155.00	154.00	-1.9	2,339	-0.08%
2024/03/27	2	159.50	0	0.00	159.00	2	2,327	0.09%
2024/03/26	1	158.50	0	0.00	158.50	1	2,334	0.04%
2024/03/25	1	162.00	1	163.50	162.00	0	2,331	0.00%
2024/03/22	2	161.75	0	0.00	159.50	2	2,313	0.09%
2024/03/21	1	161.50	0	0.00	161.00	1	2,302	0.04%
2024/03/20	0	155.00	1	156.00	153.00	-1	2,251	-0.04%
2024/03/18	2	152.00	0	0.00	155.50	2	2,285	0.09%
2024/03/14	0.1	153.00	10	151.00	153.00	-9.9	2,336	-0.42%
2024/03/13	1	157.00	0	0.00	156.00	1	2,330	0.04%
2024/03/11	0.1	158.00	0	0.00	157.00	0.1	2,318	0.00%
2024/03/08	0.1	159.73	2	156.25	156.50	-1.9	2,334	-0.08%
2024/03/07	10	169.00	0	0.00	160.50	10	2,319	0.43%
2024/03/06	0.1	168.50	0	0.00	167.00	0.1	2,296	0.00%
2024/03/01	1	171.00	2	171.00	169.00	-1	2,501	-0.04%
2024/02/29	0	0.00	1	171.50	171.00	-1	2,525	-0.04%
2024/02/27	4	173.63	4	175.13	173.50	0	2,556	0.00%
2024/02/26	12	180.04	9	174.94	179.50	3	2,541	0.12%
2024/02/23	2	163.00	1.5	161.83	165.00	0.5	2,392	0.02%
2024/02/22	1	164.00	1	164.50	163.00	0	2,462	0.00%
2024/02/19	1	163.50	4	164.25	165.50	-3	2,552	-0.12%
2024/02/16	1	167.50	1	166.00	165.00	0	2,540	0.00%
2024/02/05	1	154.50	0	0.00	154.50	1	2,512	0.04%
2024/02/02	1	157.00	0	0.00	157.00	1	2,547	0.04%
2024/01/31	1.3	159.20	0	0.00	159.50	1.3	2,887	0.04%
2024/01/30	1	159.00	0	0.00	161.50	1	2,884	0.03%
2024/01/24	0	0.00	1	160.00	158.00	-1	2,867	-0.03%
2024/01/23	1	163.00	2	161.26	163.00	-1	2,849	-0.04%
2024/01/22	4	161.38	1.3	161.23	161.50	2.7	2,819	0.10%
2024/01/16	4	155.50	1	154.50	154.50	3	2,692	0.11%
2024/01/11	1.1	148.09	0	0.00	148.50	1.1	2,661	0.04%
2024/01/03	0	0.00	4	151.00	151.00	-4	2,736	-0.15%
2023/12/29	0	153.00	1	154.00	154.00	-1	2,724	-0.04%
2023/12/27	4	159.00	0	0.00	158.00	4	2,705	0.15%
2023/12/20	0	0.00	3	152.50	150.50	-3	2,662	-0.11%
2023/12/15	0	157.00	1	156.00	153.50	-1	2,654	-0.04%
2023/12/13	1	162.00	0	162.00	161.50	1	2,617	0.04%
2023/12/12	0.3	162.00	1	161.50	162.00	-0.8	2,590	-0.03%
2023/12/08	2.2	158.86	0	0.00	156.00	2.2	2,558	0.09%
2023/12/07	1	158.00	0	0.00	157.50	1	2,574	0.04%
2023/12/05	0	0.00	1.1	158.68	160.00	-1.1	2,587	-0.04%
2023/12/04	0.1	161.02	0	0.00	160.00	0.1	2,576	0.00%
2023/11/30	2	163.00	9.1	166.53	161.50	-7.1	2,570	-0.28%
2023/11/29	18	166.03	21.2	164.11	170.00	-3.2	2,494	-0.13%
2023/11/28	10.1	159.65	1	159.50	159.50	9.1	2,373	0.38%
2023/11/27	0	0.00	2	158.50	160.00	-2	2,361	-0.08%
2023/11/24	1.1	166.68	2	162.50	162.50	-0.9	2,330	-0.04%
2023/11/23	1	164.50	2.2	164.23	163.50	-1.2	2,295	-0.05%
2023/11/22	1	154.00	2.1	158.16	162.50	-1.1	2,258	-0.05%
2023/11/21	8.1	151.74	9.2	150.79	152.50	-1.2	2,134	-0.05%
2023/11/20	7.2	148.85	5	149.00	148.00	2.2	2,060	0.11%
2023/11/17	0	0.00	1	143.50	143.50	-1	1,900	-0.05%
2023/11/16	2	141.00	1	140.50	140.00	1	1,851	0.05%
2023/11/15	0	0.00	1	137.50	137.50	-1	1,809	-0.06%
2023/11/14	0	0.00	2	140.00	140.50	-2	1,775	-0.11%
2023/11/13	0	139.00	0	0.00	138.00	0	1,744	0.00%
2023/11/10	2	138.75	1	137.50	139.00	1	1,696	0.06%
2023/11/09	0.1	138.50	2.1	136.00	139.00	-2.1	1,655	-0.12%
2023/11/08	1	133.50	5	134.80	138.00	-4	1,450	-0.28%
2023/11/06	2	126.00	0	0.00	127.00	2	1,329	0.15%
2023/11/02	0	0.00	1	131.00	131.50	-1	1,332	-0.08%
2023/10/30	1	131.50	0	0.00	131.50	1	1,352	0.07%
2023/10/25	1	133.00	1	133.00	133.00	0	1,396	0.00%
2023/10/24	1	132.00	0	0.00	132.50	1	1,414	0.07%
2023/10/23	2	134.00	0	0.00	130.00	2	1,510	0.13%
2023/10/20	2.1	133.73	0	0.00	134.50	2.1	1,741	0.12%
2023/10/19	1	133.00	1	132.00	132.50	0	1,770	0.00%
2023/10/18	0	0.00	2	133.00	133.00	-2	1,775	-0.11%
2023/10/16	0	0.00	1	127.50	128.00	-1	1,768	-0.06%
2023/10/13	0	0.00	0	128.50	129.00	0	1,794	0.00%
2023/10/12	1	127.50	0	0.00	127.50	1	1,816	0.06%
2023/09/27	0.1	120.00	1	119.00	120.50	-0.9	1,801	-0.05%
2023/09/22	1.2	120.67	2	121.75	122.00	-0.8	1,795	-0.04%
2023/09/19	1	127.50	0	0.00	125.00	1	1,774	0.06%
2023/09/13	1	130.50	1	130.50	128.00	0	1,710	0.00%
2023/09/12	2	128.25	0	0.00	129.50	2	1,703	0.12%
2023/09/08	0	0.00	1	129.00	127.00	-1	1,646	-0.06%
2023/09/07	0	0.00	1	127.50	127.50	-1	1,622	-0.06%
2023/09/05	0.1	126.00	0	0.00	126.50	0.1	1,591	0.00%
2023/09/01	0	0.00	1	128.50	125.50	-1	1,544	-0.06%
2023/08/31	0	0.00	4	126.13	127.50	-4	1,511	-0.26%
2023/08/30	1	123.51	0	0.00	123.50	1	1,484	0.07%
2023/08/29	6.1	123.90	3	124.00	124.00	3.1	1,461	0.21%
2023/08/28	0	0.00	3	125.67	125.50	-3	1,423	-0.21%
2023/08/14	0	0.00	1	109.50	109.00	-1	1,245	-0.08%
2023/08/11	0	0.00	4	111.50	110.50	-4	1,237	-0.32%
2023/08/10	0	0.00	6	113.17	113.00	-6	1,225	-0.49%
2023/08/09	2	115.75	0	0.00	116.50	2	1,222	0.16%
2023/08/01	0	0.00	1	117.00	115.00	-1	1,183	-0.08%
2023/07/31	1	119.00	0.1	116.50	115.50	0.9	1,165	0.08%
2023/07/28	5	117.00	6	118.00	119.00	-1	1,134	-0.09%
2023/07/27	2	117.00	1	117.00	117.00	1	1,096	0.09%
2023/07/26	3	119.33	2	117.00	117.00	1	1,062	0.09%
2023/07/25	14	135.50	2.4	137.48	125.50	11.6	953	1.21%
2023/07/24	0	0.00	3	129.00	129.00	-3	701	-0.43%
2023/07/18	0	0.00	3	112.00	110.00	-3	536	-0.56%
2023/07/17	1	113.00	0	0.00	117.00	1	508	0.20%
2023/07/07	0	0.00	1	109.50	110.00	-1	465	-0.22%
2023/07/04	0	0.00	1	109.50	109.50	-1	460	-0.22%
2023/07/03	1	109.50	0	0.00	109.00	1	462	0.22%
2023/06/15	0	0.00	1	113.00	113.00	-1	463	-0.22%
2023/06/14	1	112.00	0	0.00	112.00	1	463	0.22%
2023/06/12	1.2	111.58	0	0.00	111.50	1.2	469	0.26%
2023/06/08	1	113.50	0	0.00	111.00	1	475	0.21%
2023/06/06	0	111.50	0	0.00	112.50	0	489	0.00%
2023/06/05	0.2	112.50	0	0.00	112.50	0.2	519	0.04%
2023/06/02	5	113.80	3	113.50	113.00	2	519	0.38%
2023/05/30	2	111.50	2	111.50	111.50	0	512	0.00%
2023/05/29	3	110.50	3	111.00	111.00	0	513	0.00%
2023/05/25	1	108.50	0	0.00	108.50	1	509	0.20%
2023/05/24	0	0.00	1	109.00	110.00	-1	512	-0.20%
2023/05/19	0	107.00	0	0.00	106.50	0	515	0.00%
2023/05/09	0	0.00	1	105.00	105.00	-1	509	-0.20%
2023/05/05	1	103.50	0	0.00	103.50	1	540	0.19%
2023/05/04	0	103.00	0	0.00	102.50	0	605	0.00%
2023/04/28	0	103.00	0	0.00	103.50	0	654	0.00%
2023/04/21	1	106.02	0	0.00	105.50	1	641	0.16%
2023/04/18	1	110.00	0	0.00	109.00	1	632	0.16%
2023/03/22	2	108.50	1	109.00	108.50	1	615	0.16%
2023/03/20	1	107.50	0	0.00	108.00	1	615	0.16%
2023/03/15	0	109.00	0	0.00	107.00	0	616	0.00%
2023/03/09	1	116.00	0	0.00	115.00	1	645	0.16%
2023/03/08	1	115.00	3	114.83	116.50	-2	629	-0.32%
2023/03/03	1	110.50	0	0.00	110.50	1	593	0.17%
2023/03/01	0	0.00	2	110.25	110.00	-2	598	-0.33%
2023/02/23	0	0.00	1	110.00	110.00	-1	594	-0.17%
2023/02/22	0	0.00	1	108.50	109.50	-1	592	-0.17%
2023/02/20	1	112.00	0	0.00	111.50	1	588	0.17%
2023/02/17	0	0.00	1	109.00	108.50	-1	586	-0.17%
2023/02/16	2	109.00	0	0.00	110.50	2	588	0.34%
2023/02/15	0	0.00	2	107.25	108.00	-2	586	-0.34%
2023/02/06	1	110.00	0	0.00	110.50	1	560	0.18%
2023/02/03	3	112.33	2	112.00	113.50	1	553	0.18%
2023/02/02	4	112.13	4	112.13	111.50	0	529	0.00%
2023/02/01	0	0.00	5	109.50	109.50	-5	464	-1.08%
2023/01/31	0	0.00	1	101.00	99.60	-1	424	-0.24%
2023/01/12	1	98.00	0	0.00	98.20	1	416	0.24%
2023/01/09	1	99.50	0	0.00	99.30	1	419	0.24%
2023/01/05	0	0.00	1	100.50	99.10	-1	422	-0.24%
2022/12/30	0	0.00	1	95.10	96.40	-1	413	-0.24%
2022/12/29	1	95.80	0	0.00	95.40	1	410	0.24%
2022/12/23	0	0.00	1	94.50	94.60	-1	417	-0.24%
2022/12/22	1	95.90	0	0.00	95.90	1	424	0.24%
2022/12/21	1	98.10	0	0.00	96.20	1	429	0.23%
2022/12/20	1	99.70	0	0.00	98.50	1	428	0.23%
2022/12/16	0	0.00	1	98.00	97.80	-1	411	-0.24%
2022/12/13	1	96.40	0	0.00	96.70	1	409	0.24%
2022/12/07	2	97.70	1	96.20	96.60	1	405	0.25%
2022/12/06	0	0.00	1	101.00	99.70	-1	396	-0.25%
2022/12/05	0	0.00	3	100.33	100.50	-3	388	-0.77%
2022/12/01	0	0.00	2	96.30	97.70	-2	370	-0.54%
2022/11/25	1	94.00	0	0.00	93.00	1	374	0.27%
2022/11/24	1	95.90	2	95.30	95.70	-1	375	-0.27%
2022/11/23	0	0.00	2	93.45	93.80	-2	364	-0.55%
2022/11/22	2	92.30	0	0.00	91.60	2	362	0.55%
2022/11/18	2	92.50	0	0.00	93.00	2	359	0.56%
2022/11/17	1	91.70	0	0.00	93.00	1	356	0.28%
2022/11/14	0	0.00	1	90.10	89.70	-1	354	-0.28%
2022/11/11	1	90.00	0	0.00	88.70	1	356	0.28%
2022/11/02	0	82.40	0	0.00	82.20	0	375	0.00%
2022/11/01	1	82.30	0	0.00	83.00	1	373	0.27%
2022/10/03	0	0.00	1	85.00	86.20	-1	496	-0.20%
2022/09/28	1	84.00	0	0.00	81.70	1	507	0.20%
2022/09/08	0	0.00	1	93.40	93.40	-1	578	-0.17%
2022/09/07	1	89.80	0	0.00	89.90	1	576	0.17%
2022/08/25	0	0.00	7	92.20	92.10	-7	562	-1.24%
2022/08/23	0	0.00	1	92.00	92.40	-1	574	-0.17%
2022/08/19	1	96.60	0	0.00	96.00	1	570	0.18%
2022/08/18	7	94.60	0	0.00	96.10	7	563	1.24%
2022/08/10	0	89.70	1	89.20	88.80	-1	529	-0.19%
2022/08/04	0	0.00	1	91.00	90.90	-1	525	-0.19%
2022/08/02	1	90.70	0	0.00	90.00	1	524	0.19%
2022/08/01	0	0.00	3	92.37	92.70	-3	523	-0.57%
2022/07/26	1	90.10	0	0.00	89.30	1	523	0.19%
2022/07/25	1	92.80	1	92.50	92.40	0	520	0.00%
2022/07/22	2	91.90	2	91.10	91.40	0	516	0.00%
2022/07/20	1	90.10	0	0.00	90.00	1	525	0.19%
2022/07/15	1	94.50	0	0.00	94.50	1	522	0.19%
2022/07/08	0	0.00	1	93.40	93.70	-1	502	-0.20%
2022/07/06	1	89.30	1	91.20	89.00	0	492	0.00%
2022/07/04	1	92.20	0	0.00	92.10	1	498	0.20%
2022/07/01	1	95.10	0	0.00	91.30	1	503	0.20%
2022/06/16	1	107.50	0	0.00	107.50	1	484	0.21%
2022/06/09	0	0.00	1	117.50	116.50	-1	489	-0.20%
2022/06/01	0	0.00	1	116.00	121.00	-1	513	-0.19%
2022/05/31	1	116.00	0	0.00	116.00	1	510	0.20%
2022/05/20	0	113.50	0	0.00	112.50	0	542	0.00%
2022/05/17	2	112.00	0	0.00	113.00	2	548	0.36%
2022/05/13	1	113.00	0	0.00	113.00	1	564	0.18%
2022/05/04	0	0.00	2	118.00	118.00	-2	567	-0.35%
2022/04/25	1	117.00	1	118.00	116.50	0	577	0.00%
2022/04/12	1	133.00	0	0.00	134.00	1	595	0.17%
2022/04/07	0	0.00	2	136.50	135.00	-2	613	-0.33%
2022/04/06	2	139.00	0	0.00	139.50	2	605	0.33%
2022/04/01	2.1	143.76	0	0.00	143.50	2.1	605	0.35%
2022/03/31	2	140.50	0	0.00	140.50	2	578	0.35%
2022/03/23	0	143.00	0	0.00	141.00	0	595	0.00%
2022/03/22	1	140.50	2	141.50	141.00	-1	598	-0.17%
2022/03/21	1	139.00	0	0.00	139.00	1	593	0.17%
2022/03/18	0	139.00	0	0.00	139.00	0	602	0.00%
2022/03/15	1	133.00	0	0.00	133.50	1	605	0.17%
2022/03/09	1	135.00	0	0.00	136.00	1	633	0.16%
2022/03/07	0	0.00	1	137.50	138.00	-1	633	-0.16%
2022/03/01	1	135.50	0	0.00	136.50	1	638	0.16%
2022/02/24	1.1	136.95	0	0.00	136.50	1.1	637	0.17%
2022/02/22	0	138.00	0	0.00	137.50	0	670	0.00%
2022/02/17	1	139.50	1	139.00	139.50	0	701	0.00%
2022/02/16	0	141.00	0	0.00	139.50	0	715	0.00%
2022/02/15	0	141.00	0	0.00	141.00	0	704	0.00%
2022/02/14	0	141.50	0	0.00	140.50	0	718	0.00%
2022/02/09	0	0.00	5	142.50	145.00	-5	828	-0.60%
2022/02/07	0	0.00	1	140.00	141.00	-1	882	-0.11%
2022/01/26	1.1	137.14	1	136.50	137.50	0.1	893	0.01%
2022/01/24	0.1	139.50	2	139.00	139.00	-1.9	952	-0.20%
2022/01/19	0	145.00	0	0.00	144.50	0	984	0.00%
2022/01/18	0	144.00	0	0.00	143.50	0	1,003	0.00%
2022/01/17	0.1	138.50	1	138.00	138.50	-1	1,013	-0.09%
2022/01/14	0	0.00	1	141.00	139.50	-1	1,032	-0.10%
2022/01/11	1	144.00	0	0.00	143.00	1	1,033	0.10%
2022/01/10	0	145.00	0	0.00	145.00	0	1,024	0.00%
2021/12/30	1	152.00	1	151.50	152.00	0	1,020	0.00%
2021/12/29	0	0.00	1	150.50	150.50	-1	1,017	-0.10%
2021/12/17	1	146.00	0	0.00	146.00	1	1,104	0.09%
2021/12/16	1	147.50	0	0.00	149.50	1	1,101	0.09%
2021/12/14	1	146.50	0	0.00	145.50	1	1,102	0.09%
2021/12/10	1	148.51	0	0.00	149.00	1	1,109	0.09%
2021/12/08	0	150.50	0	0.00	150.50	0	1,103	0.00%
2021/12/02	0	0.00	2	155.50	152.00	-2	1,117	-0.18%
2021/11/30	2	152.75	0	0.00	153.50	2	1,131	0.18%
2021/11/29	0	0.00	2	150.25	152.00	-2	1,160	-0.17%
2021/11/26	0	152.50	0	0.00	151.50	0	1,175	0.00%
2021/11/23	1	155.50	1	157.00	155.50	0	1,280	0.00%
2021/11/16	1	153.98	0	0.00	152.00	1	1,382	0.07%
2021/11/15	0	0.00	1	152.50	153.50	-1	1,419	-0.07%
2021/11/12	0	0.00	1	148.50	149.00	-1	1,433	-0.07%
2021/11/10	1	147.00	0	0.00	148.00	1	1,487	0.07%
2021/11/09	0	0.00	3	148.50	150.50	-3	1,504	-0.20%
2021/11/04	0	0.00	1	160.00	161.50	-1	1,679	-0.06%
2021/11/02	2	156.51	0	0.00	154.50	2	1,782	0.11%
2021/11/01	1	161.50	0	0.00	161.50	1	1,803	0.06%
2021/10/29	0	0.00	1	158.50	157.50	-1	1,909	-0.05%
2021/10/27	1	158.50	0	0.00	158.50	1	1,968	0.05%
2021/10/26	2	156.75	1	157.50	155.00	1	2,022	0.05%
2021/10/20	0	150.00	5	150.30	151.00	-5	2,652	-0.19%
2021/10/19	0	0.00	6	149.58	150.00	-6	2,739	-0.22%
2021/10/18	0	0.00	1	146.50	146.50	-1	2,898	-0.03%
2021/10/15	0	0.00	6	147.50	146.50	-6	2,979	-0.20%
2021/10/12	4	145.25	1	145.00	145.00	3	3,113	0.10%
2021/10/08	7	148.36	0	0.00	148.50	7	3,263	0.21%
2021/10/07	0	0.00	6	148.75	150.00	-6	3,458	-0.17%
2021/10/06	3	145.33	2	146.50	146.50	1	3,757	0.03%
2021/10/04	3	145.67	1	144.00	144.00	2	3,842	0.05%
2021/10/01	10	151.80	0	0.00	150.00	10	3,909	0.26%
2021/09/29	0.1	154.00	6	153.00	153.50	-6	4,086	-0.15%
2021/09/27	7	161.36	0	0.00	161.00	7	4,318	0.16%
2021/09/22	0	155.00	1	154.00	154.00	-1	4,459	-0.02%
2021/09/16	0	0.00	2	154.25	153.50	-2	4,506	-0.04%
2021/09/15	0	153.50	0	0.00	152.50	0	4,518	0.00%
2021/09/14	0	0.00	1	157.00	156.50	-1	4,533	-0.02%
2021/09/08	1	157.00	0	0.00	153.50	1	4,634	0.02%
2021/09/07	2.1	156.00	4	156.25	156.50	-1.9	4,637	-0.04%
2021/09/06	0.1	160.00	0	0.00	159.50	0.1	4,643	0.00%
2021/09/03	1	163.00	0	0.00	164.00	1	4,717	0.02%
2021/09/02	3	164.84	1	165.00	163.50	2	4,742	0.04%
2021/09/01	0	0.00	1	163.00	165.50	-1	4,761	-0.02%
2021/08/31	1.1	161.55	0	0.00	161.50	1.1	4,756	0.02%
2021/08/30	0	163.50	2.1	164.55	162.50	-2.1	4,839	-0.04%
2021/08/27	1	158.00	1	159.00	159.50	0	4,791	0.00%
2021/08/26	1	158.50	0	0.00	158.50	1	4,791	0.02%
2021/08/25	0	0.00	3.1	159.89	162.00	-3.1	4,789	-0.06%
2021/08/20	2.3	152.00	1	154.50	150.00	1.3	4,761	0.03%
2021/08/19	3	155.33	0	0.00	153.00	3	4,725	0.06%
2021/08/18	0	0.00	3	156.17	162.00	-3	4,698	-0.06%
2021/08/17	1	160.00	0	0.00	157.50	1	4,704	0.02%
2021/08/16	0	160.00	0	0.00	161.50	0	4,685	0.00%
2021/08/13	2	163.75	1	164.00	160.50	1	4,662	0.02%
2021/08/12	2	164.00	0	0.00	163.50	2	4,634	0.04%
2021/08/11	17.3	167.24	7	166.36	166.00	10.3	4,601	0.22%
2021/08/10	2	182.25	0	0.00	181.50	2	4,460	0.04%
2021/08/09	1.2	181.87	2	183.25	181.00	-0.8	4,497	-0.02%
2021/08/06	3	187.83	0	0.00	187.50	3	4,465	0.07%
2021/08/05	1	192.48	0	0.00	192.50	1	4,457	0.02%
2021/08/04	2	193.50	1	192.00	190.00	1	4,490	0.02%
2021/08/02	1	194.50	0	0.00	197.00	1	4,441	0.02%
2021/07/30	3	196.50	0	0.00	194.50	3	4,416	0.07%
2021/07/29	0	196.00	1	199.00	202.50	-1	4,376	-0.02%
2021/07/28	3.5	200.06	2.1	199.95	197.50	1.4	4,335	0.03%
2021/07/27	1	209.00	2.4	213.41	209.00	-1.4	4,246	-0.03%
2021/07/26	5.1	218.25	8.1	212.00	215.50	-3	4,134	-0.07%
2021/07/23	3.2	202.88	4	202.63	199.50	-0.8	3,922	-0.02%
2021/07/22	5	204.40	7	204.49	205.50	-2	3,932	-0.05%
2021/07/21	1	197.00	1	198.00	193.50	0	3,849	0.00%
2021/07/20	1	191.50	13	193.88	194.00	-12	3,806	-0.31%
2021/07/19	1	192.52	0	0.00	193.50	1	3,792	0.03%
2021/07/16	3.1	195.16	1	194.00	195.00	2.1	3,819	0.05%
2021/07/15	8.2	194.61	6	195.50	196.50	2.2	3,807	0.06%
2021/07/14	3	210.00	8	215.50	208.50	-5	3,696	-0.14%
2021/07/13	8	211.25	15	214.13	212.50	-7	3,530	-0.20%
2021/07/12	1	205.00	0	0.00	205.00	1	3,272	0.03%
2021/07/08	1	207.50	2	203.25	202.00	-1	3,291	-0.03%
2021/07/07	0	0.00	4.1	206.93	200.50	-4.1	3,279	-0.13%
2021/07/05	0	0.00	7	207.21	209.50	-7	3,431	-0.20%
2021/07/02	1	202.00	1	198.50	200.50	0	3,435	0.00%
2021/07/01	2.1	200.93	5	200.70	201.50	-2.9	3,445	-0.08%
2021/06/30	1	195.00	0.2	196.00	196.50	0.8	3,485	0.02%
2021/06/24	0	0.00	1	192.00	192.50	-1	4,110	-0.02%
2021/06/21	0	0.00	2	192.00	191.50	-2	4,143	-0.05%
2021/06/16	1	193.00	4	194.75	192.00	-3	4,070	-0.07%
2021/06/15	0	0.00	2	194.50	195.00	-2	4,060	-0.05%
2021/06/11	3	196.67	3	199.83	194.00	0	4,060	0.00%
2021/06/10	0	0.00	2	196.50	195.50	-2	4,016	-0.05%
2021/06/09	5	194.00	10	194.30	193.00	-5	3,989	-0.13%
2021/06/07	9	191.72	7	195.07	190.50	2	3,946	0.05%
2021/06/04	1	185.00	2	188.00	188.50	-1	3,849	-0.03%
2021/06/03	1	186.00	2	186.25	187.00	-1	3,849	-0.03%
2021/06/01	0	0.00	1	186.00	187.00	-1	3,837	-0.03%
2021/05/31	0	0.00	3	182.67	184.00	-3	3,829	-0.08%
2021/05/28	3	183.33	1	183.00	183.00	2	3,836	0.05%
2021/05/27	2	178.50	0	0.00	182.00	2	3,834	0.05%
2021/05/26	0	0.00	2	180.00	180.00	-2	3,833	-0.05%
2021/05/24	1	175.00	1	175.00	175.00	0	3,817	0.00%
2021/05/21	0	0.00	3	173.17	173.00	-3	3,816	-0.08%
2021/05/19	3	169.83	0	0.00	170.50	3	3,846	0.08%
2021/05/18	2	168.00	5	170.10	172.00	-3	3,853	-0.08%
2021/05/17	1	166.50	4	167.00	159.00	-3	3,877	-0.08%
2021/05/14	4	174.25	0	0.00	173.00	4	3,897	0.10%
2021/05/13	3	174.33	2	174.75	175.50	1	3,886	0.03%
2021/05/12	3	173.17	3	174.33	171.00	0	3,866	0.00%
2021/05/11	7	174.14	0	0.00	175.00	7	3,794	0.18%
2021/05/10	1	188.00	1	186.50	184.50	0	3,752	0.00%
2021/05/07	2	188.00	4	188.25	190.00	-2	3,760	-0.05%
2021/05/06	2	181.50	0	0.00	183.00	2	3,782	0.05%
2021/05/05	1	183.00	0	0.00	181.00	1	3,847	0.03%
2021/05/04	4	184.50	1	184.50	185.50	3	3,883	0.08%
2021/05/03	4	187.50	14	189.46	187.50	-10	3,847	-0.26%
2021/04/29	10	199.10	6	198.25	196.50	4	3,820	0.10%
2021/04/28	3	202.50	2.2	203.00	203.50	0.8	3,785	0.02%
2021/04/27	7	197.36	15	199.23	200.50	-8	3,749	-0.21%
2021/04/26	2	195.75	1	196.00	197.50	1	3,724	0.03%
2021/04/23	4	195.50	3	195.67	196.00	1	3,751	0.03%
2021/04/22	3	195.67	2	193.00	189.00	1	4,020	0.02%
2021/04/21	2	197.25	0	0.00	196.50	2	4,101	0.05%
2021/04/20	5	196.90	3	198.33	197.50	2	4,091	0.05%
2021/04/19	5	197.60	3	196.33	197.00	2	4,102	0.05%
2021/04/16	3	193.67	8	195.94	196.00	-5	4,119	-0.12%
2021/04/15	2	190.00	2	192.00	193.00	0	4,100	0.00%
2021/04/14	7	187.86	2	187.50	189.50	5	4,104	0.12%
2021/04/13	5.1	191.38	2	194.50	190.50	3.1	4,085	0.08%
2021/04/12	18	202.47	17.9	199.34	197.00	0.1	4,058	0.00%
2021/04/09	4.1	208.63	8	209.69	203.00	-3.9	3,959	-0.10%
2021/04/08	11	207.91	10	207.55	206.50	1	3,835	0.03%
2021/04/07	1	202.50	2.1	201.10	203.00	-1.1	3,670	-0.03%
2021/04/06	4	201.25	5	205.20	198.00	-1	3,618	-0.03%
2021/04/01	2.2	204.95	2	204.00	203.00	0.2	3,501	0.01%
2021/03/31	17	203.47	18	205.61	204.50	-1	3,413	-0.03%
2021/03/30	7	195.93	7	195.00	194.50	0	3,070	0.00%
2021/03/29	9	194.61	5	194.70	193.00	4	3,008	0.13%
2021/03/26	1	185.00	1	188.50	189.50	0	2,844	0.00%
2021/03/25	1	180.50	1	180.50	181.50	0	2,814	0.00%
2021/03/23	2	181.00	0	0.00	179.00	2	2,869	0.07%
2021/03/18	0	0.00	3	182.00	182.00	-3	2,944	-0.10%
2021/03/17	0	0.00	1	182.50	182.50	-1	2,997	-0.03%
2021/03/16	1	185.00	4	184.63	184.50	-3	3,079	-0.10%
2021/03/11	1	178.00	1	178.50	178.50	0	3,235	0.00%
2021/03/08	1	180.50	0	0.00	178.50	1	3,731	0.03%
2021/03/04	2	179.25	0	0.00	178.00	2	3,858	0.05%
2021/03/02	2	182.50	0	0.00	180.50	2	4,035	0.05%
2021/02/26	0	0.00	70	179.59	183.00	-70	4,054	-1.73%
2021/02/25	0	0.00	14	182.50	181.50	-14	4,078	-0.34%
2021/02/24	1	183.00	0	0.00	181.50	1	4,120	0.02%
2021/02/23	0	0.00	58	184.03	184.00	-58	4,156	-1.40%
2021/02/22	1	184.00	3	185.00	186.00	-2	4,219	-0.05%
2021/02/19	6	181.50	2	182.25	183.00	4	4,377	0.09%
2021/02/18	3	183.50	0	0.00	183.50	3	4,412	0.07%
2021/02/17	14	181.54	0	0.00	181.00	14	4,540	0.31%
2021/02/05	6	184.00	1	186.00	183.00	5	4,559	0.11%
2021/02/01	0	0.00	1	183.00	185.00	-1	5,281	-0.02%
2021/01/29	23	187.15	0	0.00	186.50	23	5,550	0.41%
2021/01/28	0	0.00	1	193.00	190.50	-1	5,547	-0.02%
2021/01/27	1	195.50	51	196.15	195.50	-50	5,554	-0.90%
2021/01/25	1	190.00	0	0.00	191.50	1	5,431	0.02%
2021/01/22	0	0.00	2	191.25	191.50	-2	5,414	-0.04%
2021/01/21	18	186.50	0	0.00	186.50	18	5,382	0.33%
2021/01/20	2	188.50	8	191.31	188.50	-6	5,348	-0.11%
2021/01/19	22	198.80	0	0.00	195.50	22	5,296	0.42%
2021/01/18	114	194.32	3	194.17	196.50	111	5,247	2.12%	大買/鉅額交易
2021/01/15	51.1	204.66	153	198.09	193.50	-101.9	5,192	-1.96%	大賣/鉅額交易
2021/01/14	0	0.00	4	196.75	200.50	-4	4,878	-0.08%
2021/01/13	1	192.50	0	0.00	192.50	1	4,755	0.02%
2021/01/12	0	0.00	2	189.00	188.50	-2	4,737	-0.04%
2021/01/11	2	192.50	10	191.20	193.50	-8	4,711	-0.17%
2021/01/07	21	188.62	1	189.00	189.00	20	4,682	0.43%
2021/01/06	0	0.00	2	190.50	189.00	-2	4,662	-0.04%
2021/01/04	3	195.00	3	194.33	196.50	0	4,603	0.00%
2020/12/31	0	0.00	22	192.07	192.00	-22	4,568	-0.48%
2020/12/29	23	188.61	0	0.00	187.00	23	4,544	0.51%
2020/12/28	0	0.00	4	188.00	188.50	-4	4,589	-0.09%
2020/12/25	11	188.64	0	0.00	189.50	11	4,597	0.24%
2020/12/24	11	189.00	0	0.00	188.00	11	4,609	0.24%
2020/12/23	0	0.00	1	188.00	190.00	-1	4,613	-0.02%
2020/12/22	85	190.30	3	188.67	185.50	82	4,670	1.76%
2020/12/21	0	0.00	1	183.00	185.50	-1	4,670	-0.02%
2020/12/17	3	189.67	1	190.00	191.00	2	4,672	0.04%
2020/12/15	2	194.25	0	0.00	191.50	2	4,676	0.04%
2020/12/14	1	200.00	1	200.50	198.00	0	4,654	0.00%
2020/12/11	0	0.00	2	200.75	197.50	-2	4,687	-0.04%
2020/12/10	5	205.10	4	203.13	200.50	1	4,673	0.02%
2020/12/09	1	205.50	1	203.00	206.00	0	4,644	0.00%
2020/12/08	2	197.00	4	198.13	199.00	-2	4,599	-0.04%
2020/12/07	2	198.25	2	198.25	197.50	0	4,645	0.00%
2020/12/04	1	200.50	0	0.00	200.00	1	4,630	0.02%
2020/12/03	8	211.13	10	210.65	202.50	-2	4,654	-0.04%
2020/12/02	1	204.50	2	202.75	206.00	-1	4,502	-0.02%
2020/12/01	1	199.00	0	0.00	197.00	1	4,396	0.02%
2020/11/30	1	199.50	0	0.00	197.50	1	4,370	0.02%
2020/11/27	2	200.50	2	199.50	203.00	0	4,311	0.00%
2020/11/26	1	197.50	1	199.00	197.50	0	4,256	0.00%
2020/11/25	1	195.00	0	0.00	196.00	1	4,144	0.02%
2020/11/24	0	0.00	7	199.71	196.00	-7	4,132	-0.17%
2020/11/23	7	199.14	5	198.80	199.50	2	4,147	0.05%
2020/11/20	2	194.50	1	196.00	197.00	1	4,203	0.02%
2020/11/19	1	197.00	2	196.00	194.00	-1	4,203	-0.02%
2020/11/18	5	204.30	2	202.75	198.50	3	4,179	0.07%
2020/11/17	4	199.63	2	199.00	199.50	2	4,057	0.05%
2020/11/16	3	201.50	8	203.94	202.50	-5	4,147	-0.12%
2020/11/13	4	194.75	0	0.00	197.00	4	4,055	0.10%
2020/11/12	2	199.25	2	199.50	198.50	0	4,031	0.00%
2020/11/11	1	197.50	3	200.00	199.50	-2	3,999	-0.05%
2020/11/10	4	199.00	1	205.00	196.50	3	3,938	0.08%
2020/11/09	2.8	200.06	10.9	201.50	207.00	-8.1	3,756	-0.22%
2020/11/06	7	190.79	13	189.54	190.00	-6	3,415	-0.18%
2020/11/05	2	181.75	0	0.00	179.50	2	3,234	0.06%
2020/11/04	4	176.00	3	177.17	182.00	1	3,318	0.03%
2020/11/02	2	167.50	9	167.50	168.50	-7	3,431	-0.20%
2020/10/30	1	173.00	0	0.00	170.00	1	3,534	0.03%
2020/10/27	1	172.00	1	172.00	172.50	0	3,743	0.00%
2020/10/26	1	176.00	1	174.50	174.00	0	3,833	0.00%
2020/10/23	1	175.00	1	176.00	177.00	0	3,988	0.00%
2020/10/22	3	176.33	1	175.00	175.00	2	4,137	0.05%
2020/10/21	0	0.00	2	178.00	177.50	-2	4,250	-0.05%
2020/10/16	3	176.50	1	176.50	175.50	2	4,547	0.04%
2020/10/15	1	180.00	2	179.50	179.00	-1	4,687	-0.02%
2020/10/13	0	0.00	4	183.50	183.50	-4	4,859	-0.08%
2020/10/07	0	0.00	2	183.50	183.00	-2	5,215	-0.04%
2020/10/06	3	183.00	1	184.00	184.00	2	5,460	0.04%
2020/10/05	0	0.00	2	182.50	182.50	-2	5,846	-0.03%
2020/09/30	1	176.50	2	178.00	178.00	-1	6,292	-0.02%
2020/09/28	1	172.00	1	172.00	173.00	0	7,163	0.00%
2020/09/25	2	169.00	2	167.00	168.50	0	7,507	0.00%
2020/09/24	1	172.00	0	0.00	171.50	1	7,579	0.01%
2020/09/23	0	0.00	2.3	177.13	176.00	-2.3	7,699	-0.03%
2020/09/22	1	177.50	0	0.00	175.50	1	7,759	0.01%
2020/09/21	4	182.25	1	184.50	181.00	3	7,953	0.04%
2020/09/18	1	181.00	0	0.00	181.00	1	7,951	0.01%
2020/09/17	3	180.83	1	181.00	181.00	2	7,955	0.03%
2020/09/15	2	181.25	0	0.00	182.00	2	8,017	0.02%
2020/09/14	0	0.00	3	182.17	183.50	-3	8,004	-0.04%
2020/09/11	5	176.70	0	0.00	178.50	5	7,961	0.06%
2020/09/10	5	177.10	2	180.00	176.00	3	7,941	0.04%
2020/09/09	2	176.25	1	179.00	179.00	1	7,880	0.01%
2020/09/08	2	176.25	11.3	175.31	175.00	-9.3	7,905	-0.12%
2020/09/07	6	181.42	8	181.63	177.50	-2	7,867	-0.03%
2020/09/04	3	172.00	0	0.00	172.50	3	7,730	0.04%
2020/09/03	1	176.50	3	176.67	175.00	-2	7,755	-0.03%
2020/09/02	0	0.00	1	175.00	176.00	-1	7,863	-0.01%
2020/09/01	1	171.50	1	173.50	174.50	0	7,890	0.00%
2020/08/31	3	174.33	0	0.00	172.50	3	7,949	0.04%
2020/08/28	2	172.75	1	173.00	175.50	1	7,972	0.01%
2020/08/26	10	178.75	10	179.35	178.00	0	8,069	0.00%
2020/08/25	3	172.33	2	174.00	175.50	1	8,035	0.01%
2020/08/24	1	172.00	2	172.50	171.00	-1	8,030	-0.01%
2020/08/20	5	168.50	2	166.25	164.50	3	8,358	0.04%
2020/08/19	3	181.33	1	181.00	177.50	2	8,239	0.02%
2020/08/18	3.3	184.26	2	182.50	182.00	1.3	8,213	0.02%
2020/08/17	4	189.50	2	187.50	187.50	2	8,219	0.02%
2020/08/14	4	185.13	3	187.67	190.00	1	8,224	0.01%
2020/08/13	3	187.50	1	186.00	185.00	2	8,176	0.02%
2020/08/12	3	189.00	1	189.00	191.00	2	8,153	0.02%
2020/08/11	19	190.66	11	189.45	189.00	8	8,144	0.10%
2020/08/10	6	197.08	0	0.00	194.50	6	8,084	0.07%
2020/08/06	6	210.17	6	210.17	209.00	0	8,049	0.00%
2020/08/05	9	207.72	0	0.00	207.50	9	8,057	0.11%
2020/08/04	3	199.33	3	200.83	207.50	0	8,098	0.00%
2020/08/03	3	198.50	1	196.00	196.00	2	8,098	0.02%
2020/07/31	4	192.50	4	197.13	200.00	0	8,085	0.00%
2020/07/30	1	191.00	2	194.00	193.50	-1	8,078	-0.01%
2020/07/29	11	188.95	13	190.15	191.00	-2	8,060	-0.02%
2020/07/28	17	208.38	11	200.09	198.00	6	7,969	0.08%
2020/07/27	1	206.50	5	207.40	208.00	-4	7,873	-0.05%
2020/07/24	16	203.88	11	206.14	201.00	5	7,888	0.06%
2020/07/23	1	211.00	1	208.50	207.50	0	7,860	0.00%
2020/07/22	3	208.67	1	212.00	214.00	2	7,962	0.03%
2020/07/21	2	212.25	2	208.25	212.00	0	7,963	0.00%
2020/07/20	8	200.94	4	201.75	202.00	4	7,859	0.05%
2020/07/17	6	207.50	5	209.60	207.50	1	7,866	0.01%
2020/07/16	8	214.50	0	0.00	210.50	8	7,890	0.10%
2020/07/15	6	218.67	4	220.13	218.00	2	7,843	0.03%
2020/07/14	5	221.40	20	219.33	216.50	-15	7,891	-0.19%
2020/07/13	17	234.38	4	229.75	226.50	13	7,831	0.17%
2020/07/10	11	229.41	12	228.50	228.00	-1	7,919	-0.01%
2020/07/09	25	236.60	51	230.72	223.00	-26	7,626	-0.34%
2020/07/08	35	220.40	13	214.00	223.00	22	7,200	0.31%
2020/07/07	16	203.63	31	204.68	203.00	-15	6,943	-0.22%
2020/07/06	15	190.63	21	189.74	193.50	-6	6,487	-0.09%
2020/07/03	3	177.17	13	176.35	176.00	-10	6,292	-0.16%
2020/07/02	8	172.25	3	172.17	177.00	5	6,363	0.08%
2020/07/01	4	171.00	2	170.50	171.00	2	6,471	0.03%
2020/06/30	4	170.00	7	169.50	169.50	-3	6,555	-0.05%
2020/06/29	2	164.00	2	164.25	163.00	0	6,455	0.00%
2020/06/24	1	162.50	1	165.00	162.00	0	6,563	0.00%
2020/06/23	1	163.00	0	0.00	163.50	1	6,741	0.01%
2020/06/19	2	161.75	2	161.00	160.50	0	7,070	0.00%
2020/06/18	3	160.67	2	161.75	162.50	1	7,224	0.01%
2020/06/17	1	162.50	0	0.00	161.00	1	7,337	0.01%
2020/06/15	1	161.00	3	161.00	159.00	-2	7,849	-0.03%
2020/06/12	1	162.50	2	163.00	163.00	-1	8,021	-0.01%
2020/06/11	1	167.00	2	167.50	164.50	-1	8,269	-0.01%
2020/06/10	0	0.00	0.3	168.00	168.00	-0.3	8,405	0.00%
2020/06/09	5	172.10	5	172.40	167.00	0	8,689	0.00%
2020/06/05	1	170.50	1	171.50	170.00	0	8,975	0.00%
2020/06/04	13	169.12	2	169.00	168.50	11	9,089	0.12%
2020/06/03	12	172.63	9	171.94	170.00	3	9,222	0.03%
2020/06/02	6	170.42	5	169.70	170.50	1	9,236	0.01%
2020/06/01	6	168.17	3	167.67	167.00	3	9,286	0.03%
2020/05/29	3	164.50	2	164.00	163.50	1	9,401	0.01%
2020/05/28	6	169.75	9	172.00	165.00	-3	9,706	-0.03%
2020/05/27	11	170.09	10	170.25	172.00	1	9,732	0.01%
2020/05/26	1	164.00	12	163.46	162.50	-11	9,646	-0.11%
2020/05/25	1	160.50	1	162.00	163.00	0	9,910	0.00%
2020/05/22	5	164.00	3	166.83	162.50	2	9,976	0.02%
2020/05/21	3	165.00	4	164.38	167.00	-1	10,027	-0.01%
2020/05/20	5	162.50	4	162.00	161.50	1	10,196	0.01%
2020/05/19	2	165.00	3	163.68	163.50	-1	10,423	-0.01%
2020/05/18	4	161.00	3	161.50	161.00	1	10,524	0.01%
2020/05/15	7	161.00	6	161.08	162.00	1	10,640	0.01%
2020/05/14	12	163.29	13	162.46	160.00	-1	10,697	-0.01%
2020/05/13	10	165.15	8	164.94	166.00	2	10,812	0.02%
2020/05/12	4	166.13	5	164.30	162.50	-1	10,887	-0.01%
2020/05/11	9	168.89	15	169.17	167.00	-6	11,005	-0.05%
2020/05/08	22	177.32	25	174.46	173.00	-3	11,154	-0.03%
2020/05/07	10	175.50	6	175.92	178.00	4	11,331	0.04%
2020/05/06	7	176.93	11	176.55	174.00	-4	11,760	-0.03%
2020/05/05	11	173.68	6	174.08	177.00	5	12,033	0.04%
2020/05/04	7	172.07	9	171.89	171.00	-2	12,053	-0.02%
2020/04/30	15	177.30	10	177.25	176.50	5	12,076	0.04%
2020/04/29	7	177.86	7.1	180.59	176.50	-0.1	12,135	0.00%
2020/04/28	3	178.83	2	177.50	176.50	1	12,103	0.01%
2020/04/27	8.1	175.20	7	175.36	176.50	1.1	12,143	0.01%
2020/04/24	7	170.57	11	171.23	170.50	-4	12,006	-0.03%
2020/04/23	7	169.50	4	168.25	168.00	3	11,982	0.03%
2020/04/22	5	168.00	5	167.80	168.50	0	12,040	0.00%
2020/04/21	6	168.92	6	169.42	167.00	0	12,209	0.00%
2020/04/20	4	171.88	6	171.83	172.00	-2	12,178	-0.02%
2020/04/17	15	175.63	3	174.67	171.00	12	12,366	0.10%
2020/04/16	9	172.06	10	171.55	173.00	-1	12,427	-0.01%
2020/04/15	17	173.21	18	172.58	171.50	-1	12,649	-0.01%
2020/04/14	7	164.64	4	166.25	167.50	3	12,389	0.02%
2020/04/13	2	165.50	3	164.67	162.50	-1	12,499	-0.01%
2020/04/10	5	162.80	6	165.17	164.50	-1	12,689	-0.01%
2020/04/09	6	167.42	4	166.50	161.50	2	12,681	0.02%
2020/04/08	7	168.79	15	168.63	165.50	-8	12,615	-0.06%
2020/04/07	7	165.14	6	166.42	163.50	1	12,484	0.01%
2020/04/06	2	150.75	9	147.56	156.50	-7	12,354	-0.06%
2020/04/01	4	142.50	9	142.89	142.50	-5	12,210	-0.04%
2020/03/31	16	140.25	6	141.75	140.50	10	12,093	0.08%
2020/03/30	4	132.50	3	134.50	139.00	1	12,111	0.01%
2020/03/27	21	145.57	9	143.33	137.50	12	11,996	0.10%
2020/03/26	4	140.25	5	142.50	143.50	-1	11,858	-0.01%
2020/03/25	5	139.60	16	139.97	142.00	-11	11,724	-0.09%
2020/03/24	13	125.69	6	126.17	129.50	7	11,536	0.06%
2020/03/23	3.1	118.03	5	115.50	118.00	-1.9	11,437	-0.02%
2020/03/20	22	123.84	5	124.80	124.00	17	11,386	0.15%
2020/03/19	9	125.44	6	121.58	118.50	3	11,162	0.03%
2020/03/18	8	142.69	5	143.80	131.50	3	11,027	0.03%
2020/03/17	11	146.77	15	146.80	144.50	-4	11,023	-0.04%
2020/03/16	3.1	153.45	1	160.00	145.00	2.1	10,948	0.02%
2020/03/13	6.1	147.23	6	149.83	159.50	0.1	11,028	0.00%
2020/03/12	4	160.50	95	160.29	156.00	-91	11,073	-0.82%
2020/03/11	31	180.27	58	174.49	173.00	-27	10,977	-0.25%
2020/03/10	2	180.25	60	181.66	188.50	-58	10,884	-0.53%
2020/03/09	41	185.60	4	192.13	179.00	37	10,720	0.35%
2020/03/06	0	0.00	7	198.86	198.00	-7	10,598	-0.07%
2020/03/05	8	196.19	5	197.50	198.00	3	10,541	0.03%
2020/03/04	13	195.85	9	197.00	196.00	4	10,485	0.04%
2020/03/03	24	203.15	11	202.00	200.50	13	10,335	0.13%
2020/03/02	22	191.34	18	194.00	197.00	4	10,192	0.04%
2020/02/27	41	188.88	3	191.50	186.50	38	10,125	0.38%
2020/02/26	136	198.95	40	195.38	191.00	96	10,115	0.95%	大買/
2020/02/25	0	0.00	2	194.00	194.50	-2	9,915	-0.02%
2020/02/24	2	192.50	5	190.80	192.00	-3	9,880	-0.03%
2020/02/21	7	190.93	5	190.60	190.50	2	9,949	0.02%
2020/02/20	5	197.70	5	197.80	198.00	0	9,838	0.00%
2020/02/19	5	186.90	1	190.50	192.00	4	9,718	0.04%
2020/02/18	1	188.00	3	190.50	187.50	-2	10,056	-0.02%
2020/02/17	3	195.50	1	197.00	196.00	2	9,920	0.02%
2020/02/14	3	191.33	3	191.33	193.50	0	9,866	0.00%
2020/02/13	9	189.06	9	191.89	187.50	0	9,732	0.00%
2020/02/12	7	188.43	3	187.83	190.00	4	9,612	0.04%
2020/02/11	4	184.00	5	183.10	187.50	-1	9,444	-0.01%
2020/02/10	7	177.71	5	178.30	175.00	2	9,300	0.02%
2020/02/07	9	174.56	9	176.78	176.50	0	9,054	0.00%
2020/02/06	5	165.10	13	167.58	170.50	-8	8,653	-0.09%
2020/02/05	1	155.50	4	158.00	159.00	-3	8,389	-0.04%
2020/02/04	5	158.20	3	157.33	157.00	2	8,343	0.02%
2020/02/03	9	155.33	11	155.82	158.00	-2	8,266	-0.02%
2020/01/31	8	159.88	3	160.50	161.50	5	8,165	0.06%
2020/01/30	3	160.00	6	159.92	156.50	-3	8,085	-0.04%
2020/01/20	1	167.50	1	168.00	168.50	0	7,950	0.00%
2020/01/17	6	164.58	1	165.50	166.00	5	7,948	0.06%
2020/01/16	4	165.50	10	163.00	163.50	-6	7,928	-0.08%
2020/01/15	6	168.75	10	169.75	166.50	-4	7,850	-0.05%
2020/01/14	0	0.00	3	164.83	165.00	-3	7,621	-0.04%
2020/01/13	9	164.72	8	165.06	163.50	1	7,628	0.01%
2020/01/10	25	162.84	20	163.08	163.00	5	7,661	0.07%
2020/01/09	5	160.50	19	159.21	162.00	-14	7,450	-0.19%
2020/01/08	8	151.88	0	0.00	150.00	8	7,173	0.11%
2020/01/07	4	153.88	7	155.21	154.50	-3	7,157	-0.04%
2020/01/06	6	153.33	22	153.14	153.00	-16	6,931	-0.23%
2020/01/03	3	151.33	5	149.10	148.00	-2	6,669	-0.03%
2020/01/02	1	151.00	2	150.00	151.50	-1	6,625	-0.02%
2019/12/31	1	148.50	2	148.00	148.00	-1	6,660	-0.02%
2019/12/30	0	0.00	1	152.00	150.00	-1	6,641	-0.02%
2019/12/27	2	150.50	4	151.13	151.50	-2	6,568	-0.03%
2019/12/26	4	148.13	1	148.00	148.00	3	6,466	0.05%
2019/12/25	2	148.00	18	148.31	150.50	-16	6,419	-0.25%
2019/12/24	10	146.00	1	145.00	145.50	9	6,309	0.14%
2019/12/23	2	144.75	3	144.17	145.00	-1	6,306	-0.02%
2019/12/20	6	143.00	2	144.00	141.50	4	6,265	0.06%
2019/12/19	7	144.57	1	148.00	145.50	6	6,223	0.10%
2019/12/18	11	146.91	1	147.00	146.50	10	6,211	0.16%
2019/12/17	2	151.75	4	152.63	150.00	-2	6,195	-0.03%
2019/12/16	1	147.50	5	151.10	152.00	-4	6,149	-0.07%
2019/12/13	10	148.95	3	150.67	149.50	7	6,192	0.11%
2019/12/12	6	152.75	8.1	152.57	153.00	-2.1	6,202	-0.03%
2019/12/11	2	148.50	21	149.86	151.00	-19	6,046	-0.31%
2019/12/10	12.1	143.67	7	143.86	144.00	5.1	5,872	0.09%
2019/12/09	5	141.00	35	141.40	141.50	-30	5,655	-0.53%
2019/12/06	1	135.00	3	136.67	132.00	-2	5,328	-0.04%
2019/12/05	1	129.50	8	133.38	134.00	-7	5,285	-0.13%
2019/12/04	4	129.00	0	0.00	130.00	4	5,399	0.07%
2019/12/03	6	129.50	0	0.00	130.00	6	5,390	0.11%
2019/12/02	4	130.88	4	132.00	132.50	0	5,339	0.00%
2019/11/29	8	131.13	1	130.50	130.00	7	5,346	0.13%
2019/11/28	3	134.33	2	134.75	134.50	1	5,320	0.02%
2019/11/27	14	137.00	12	136.67	135.50	2	5,299	0.04%
2019/11/26	2	133.25	10	133.50	135.00	-8	5,090	-0.16%
2019/11/25	2	131.50	1	131.50	130.00	1	4,963	0.02%
2019/11/22	1	131.00	3	129.00	131.00	-2	4,821	-0.04%
2019/11/21	2	125.00	0	0.00	127.50	2	4,795	0.04%
2019/11/20	6	129.58	5	133.40	125.50	1	4,804	0.02%
2019/11/19	3	130.83	7	131.29	131.00	-4	4,652	-0.09%
2019/11/18	15	131.43	4.2	131.72	131.00	10.8	4,549	0.24%
2019/11/15	13	129.96	38	131.11	133.50	-25	4,441	-0.56%
2019/11/14	1	122.00	2	122.00	122.00	-1	3,991	-0.03%
2019/11/13	1	123.50	0	0.00	123.00	1	4,003	0.02%
2019/11/12	0	0.00	2	122.00	123.00	-2	3,984	-0.05%
2019/11/11	1	119.00	5	119.30	119.00	-4	4,007	-0.10%
2019/11/08	3	118.33	0	0.00	119.00	3	4,011	0.07%
2019/11/07	2	122.75	1	121.50	120.50	1	4,052	0.02%
2019/11/06	3	119.83	1	119.50	120.00	2	4,023	0.05%
2019/11/05	1	121.50	2	125.00	120.50	-1	4,048	-0.02%
2019/11/04	0	0.00	1	124.00	123.00	-1	4,000	-0.02%
2019/11/01	1	120.50	6	119.67	122.00	-5	3,973	-0.13%
2019/10/28	2	118.50	3	118.17	118.00	-1	4,095	-0.02%
2019/10/25	6	120.08	2	120.00	119.50	4	4,087	0.10%
2019/10/24	8	123.88	6	122.75	123.00	2	4,077	0.05%
2019/10/23	1	121.00	1	123.00	122.00	0	4,108	0.00%
2019/10/22	4	121.50	3	122.33	122.00	1	4,132	0.02%
2019/10/21	10	123.45	7	122.79	121.00	3	4,238	0.07%
2019/10/18	10	122.80	8	122.63	122.00	2	4,151	0.05%
2019/10/17	1	117.50	4	118.38	119.00	-3	3,883	-0.08%
2019/10/16	2	117.25	1	120.50	117.00	1	3,888	0.03%
2019/10/15	3	116.83	2	116.25	118.00	1	3,852	0.03%
2019/10/14	1	114.00	1	114.00	113.50	0	3,816	0.00%
2019/10/09	1	113.50	0	0.00	112.50	1	3,869	0.03%
2019/10/08	1	114.00	0	0.00	115.00	1	3,915	0.03%
2019/10/07	2	118.50	3	116.83	116.00	-1	3,964	-0.03%
2019/10/02	1	113.00	0	0.00	114.50	1	4,003	0.02%
2019/09/27	2	112.00	1	111.50	111.50	1	4,099	0.02%
2019/09/26	5	115.30	1	116.00	114.00	4	4,122	0.10%
2019/09/25	2	114.50	0	0.00	114.50	2	4,143	0.05%
2019/09/24	3	117.00	1	116.00	116.50	2	4,210	0.05%
2019/09/23	4	118.50	1	118.50	118.00	3	4,205	0.07%
2019/09/20	2	117.50	3	118.33	117.50	-1	4,191	-0.02%
2019/09/19	0	0.00	2	117.75	117.50	-2	4,148	-0.05%
2019/09/18	11	119.18	3	118.50	118.00	8	4,134	0.19%
2019/09/17	7	117.29	17	118.00	119.00	-10	4,116	-0.24%
2019/09/16	5	114.90	3	115.83	115.50	2	4,016	0.05%
2019/09/12	5	114.00	3	115.00	114.00	2	4,007	0.05%
2019/09/11	1	113.00	2	114.75	114.00	-1	4,055	-0.02%
2019/09/10	0	0.00	4	114.63	114.00	-4	4,188	-0.10%
2019/09/09	5	114.90	2	115.00	115.00	3	4,171	0.07%
2019/09/06	1	112.00	15	112.97	112.00	-14	4,085	-0.34%
2019/09/04	2	109.50	0	0.00	110.00	2	4,030	0.05%
2019/09/03	6	110.50	2	112.75	108.50	4	4,098	0.10%
2019/09/02	2	109.75	2	110.00	110.50	0	4,260	0.00%
2019/08/30	2	108.00	3	108.67	107.50	-1	4,376	-0.02%
2019/08/29	1	106.00	2	106.50	107.00	-1	4,840	-0.02%
2019/08/28	1	106.50	0	0.00	106.00	1	5,043	0.02%
2019/08/26	2	108.25	0	0.00	107.00	2	5,243	0.04%
2019/08/23	2	107.50	4	108.88	109.50	-2	5,384	-0.04%
2019/08/22	0	0.00	1	107.00	106.00	-1	5,379	-0.02%
2019/08/21	1	107.50	1	108.00	107.50	0	5,468	0.00%
2019/08/20	2	106.00	3	107.00	107.00	-1	5,564	-0.02%
2019/08/19	2	103.25	8	104.31	105.00	-6	5,688	-0.11%
2019/08/16	3	101.67	2	102.50	103.00	1	5,918	0.02%
2019/08/15	8	102.44	6	101.92	102.00	2	6,088	0.03%
2019/08/14	9	105.78	1	104.00	104.50	8	6,213	0.13%
2019/08/13	2	108.00	5	108.20	107.50	-3	6,335	-0.05%
2019/08/12	6	110.17	3	109.33	108.50	3	6,491	0.05%
2019/08/08	5	114.90	3	115.50	115.00	2	6,514	0.03%
2019/08/07	0	0.00	1	112.50	113.00	-1	6,579	-0.02%
2019/08/06	7	107.14	1	104.50	110.50	6	6,832	0.09%
2019/08/05	2	109.25	1	113.50	108.00	1	7,161	0.01%
2019/08/02	1	112.50	1	112.00	112.50	0	7,446	0.00%
2019/08/01	1	109.00	7	109.50	109.50	-6	7,787	-0.08%
2019/07/31	1	105.00	1	103.50	109.00	0	7,957	0.00%
2019/07/30	8	109.00	1	109.00	106.50	7	8,181	0.09%
2019/07/29	1	112.00	0	0.00	111.00	1	8,434	0.01%
2019/07/26	3	113.00	4	113.25	113.00	-1	8,737	-0.01%
2019/07/25	3	111.83	2	111.50	111.50	1	8,800	0.01%
2019/07/24	7	108.50	0	0.00	108.00	7	8,796	0.08%
2019/07/23	1	110.00	0	0.00	110.00	1	8,828	0.01%
2019/07/17	0	0.00	1	115.00	114.00	-1	8,936	-0.01%
2019/07/16	2	113.75	0	0.00	113.50	2	9,089	0.02%
2019/07/15	3	116.33	1	117.00	115.50	2	9,361	0.02%
2019/07/12	1	114.50	2	114.00	114.50	-1	9,339	-0.01%
2019/07/11	2	111.50	0	0.00	112.00	2	9,430	0.02%
2019/07/10	1	115.00	1	115.00	115.50	0	9,362	0.00%
2019/07/08	1	117.50	0	0.00	116.00	1	9,274	0.01%
2019/07/05	4	120.00	1	119.50	119.50	3	9,232	0.03%
2019/07/04	7	123.79	4	123.50	123.00	3	9,160	0.03%
2019/07/03	0	0.00	2	122.00	123.50	-2	9,131	-0.02%
2019/07/02	1	127.00	0	0.00	126.00	1	9,104	0.01%
2019/07/01	2	125.25	6	127.08	127.50	-4	9,066	-0.04%
2019/06/27	1	122.50	1	123.00	122.50	0	9,012	0.00%
2019/06/26	0	0.00	1	120.50	122.00	-1	8,972	-0.01%
2019/06/25	1	120.50	1	120.00	119.50	0	8,942	0.00%
2019/06/24	2	118.50	2	119.25	120.50	0	8,914	0.00%
2019/06/21	5	123.90	3	121.83	119.50	2	8,820	0.02%
2019/06/20	1	124.00	1	125.00	123.00	0	8,779	0.00%
2019/06/19	3	123.00	4	123.13	123.00	-1	8,721	-0.01%
2019/06/18	3	121.33	6	121.58	120.50	-3	8,629	-0.03%
2019/06/17	2	118.25	2	117.75	117.50	0	8,467	0.00%
2019/06/14	1	118.50	1	119.00	117.50	0	8,449	0.00%
2019/06/12	2	119.00	3	118.83	118.00	-1	8,376	-0.01%
2019/06/11	1	116.50	2	115.50	115.00	-1	8,257	-0.01%
2019/06/10	3	112.17	3	113.17	116.00	0	8,179	0.00%
2019/06/06	4	111.75	2	113.50	113.50	2	7,966	0.03%
2019/06/05	21	121.45	23	120.04	113.50	-2	7,802	-0.03%
2019/06/04	1	128.00	1	130.00	124.50	0	7,322	0.00%
2019/06/03	6	125.92	3	126.50	125.50	3	7,129	0.04%
2019/05/31	3	127.33	7	126.14	128.50	-4	7,043	-0.06%
2019/05/30	8	125.81	9	125.56	127.50	-1	6,902	-0.01%
2019/05/29	7	122.21	4	123.00	122.50	3	6,705	0.04%
2019/05/28	10	121.25	10	119.75	122.50	0	6,655	0.00%
2019/05/27	4	120.00	4	121.13	120.50	0	6,546	0.00%
2019/05/24	5	123.40	3	125.83	122.50	2	6,448	0.03%
2019/05/23	10	124.40	13	123.15	127.50	-3	6,359	-0.05%
2019/05/22	8	125.13	5	125.20	121.50	3	6,168	0.05%
2019/05/21	8	121.50	7	122.86	126.00	1	6,030	0.02%
2019/05/20	2	121.50	5	121.90	125.00	-3	5,873	-0.05%
2019/05/17	5	122.60	5	127.50	121.00	0	5,678	0.00%
2019/05/16	2	128.25	0	0.00	127.50	2	5,504	0.04%
2019/05/15	8	129.19	10	131.15	130.50	-2	5,403	-0.04%
2019/05/14	6	124.25	28	125.27	130.00	-22	5,213	-0.42%
2019/05/13	8	124.13	26	124.06	124.50	-18	4,929	-0.37%
2019/05/10	2	120.50	14	119.86	121.00	-12	4,578	-0.26%
2019/05/09	13	114.38	13	116.54	110.00	0	4,249	0.00%
2019/05/08	3	112.67	16	112.66	114.00	-13	3,838	-0.34%
2019/05/07	15	112.37	8	113.63	113.50	7	3,657	0.19%
2019/05/06	15	113.40	16	113.59	109.00	-1	3,425	-0.03%
2019/05/03	14	105.57	20	107.43	112.50	-6	3,101	-0.19%
2019/05/02	13	102.29	19	98.79	103.00	-6	2,783	-0.22%
2019/04/30	15	98.27	15	98.65	98.70	0	2,684	0.00%
2019/04/29	4	101.25	8	101.80	100.50	-4	2,628	-0.15%
2019/04/26	1	100.00	1	100.00	99.10	0	2,545	0.00%
2019/04/25	4	100.75	1	102.00	103.00	3	2,526	0.12%
2019/04/24	5	105.10	2	104.25	102.00	3	2,590	0.12%
2019/04/23	5	99.64	1	100.00	101.00	4	2,459	0.16%
2019/04/22	5	101.90	5	101.60	100.50	0	2,410	0.00%
2019/04/19	10	99.66	18	100.49	100.00	-8	2,229	-0.36%
2019/04/17	0	0.00	5	95.42	94.40	-5	1,900	-0.26%
2019/04/15	1	91.00	1	90.80	91.10	0	1,787	0.00%
2019/04/11	0	0.00	1	91.00	89.90	-1	1,795	-0.06%
2019/04/09	3	91.07	0	0.00	90.80	3	1,785	0.17%
2019/04/08	0	0.00	1	92.20	92.10	-1	1,777	-0.06%
2019/04/03	1	90.90	0	0.00	90.80	1	1,748	0.06%
2019/04/02	5	91.18	3	91.80	90.90	2	1,744	0.11%
2019/04/01	1	88.00	1	90.40	90.10	0	1,710	0.00%
2019/03/29	2	87.20	9	87.38	87.50	-7	1,681	-0.42%
2019/03/28	0	0.00	3	87.87	87.40	-3	1,706	-0.18%
2019/03/27	2	88.00	0	0.00	88.00	2	1,731	0.12%
2019/03/26	0	0.00	4	87.75	87.20	-4	1,745	-0.23%
2019/03/25	0	0.00	4	87.70	86.90	-4	1,766	-0.23%
2019/03/22	16	90.61	0	0.00	89.50	16	1,792	0.89%
2019/03/21	0	0.00	12	89.91	89.40	-12	1,780	-0.67%
2019/03/20	0	0.00	7	90.09	89.80	-7	1,789	-0.39%
2019/03/19	1	89.30	0	0.00	88.40	1	1,785	0.06%
2019/03/18	7	88.83	0	0.00	89.00	7	1,784	0.39%
2019/03/14	1	87.40	0	0.00	87.00	1	1,777	0.06%
2019/03/13	2	87.00	0	0.00	87.00	2	1,837	0.11%
2019/03/12	2	87.15	0	0.00	87.10	2	1,871	0.11%
2019/03/11	1	87.60	0	0.00	87.40	1	1,909	0.05%
2019/03/07	4	87.43	0	0.00	87.00	4	2,090	0.19%
2019/03/05	2	88.80	10	88.80	88.60	-8	2,327	-0.34%
2019/03/04	0	0.00	2	89.60	89.40	-2	2,346	-0.09%
2019/02/27	6	89.40	0	0.00	89.20	6	2,351	0.26%
2019/02/25	2	91.00	0	0.00	91.00	2	2,339	0.09%
2019/02/22	7	92.33	1	92.20	91.60	6	2,336	0.26%
2019/02/21	0	0.00	9	95.46	95.60	-9	2,281	-0.39%
2019/02/20	3	94.27	1	94.50	94.20	2	2,263	0.09%
2019/02/19	1	91.50	0	0.00	91.30	1	2,195	0.05%
2019/02/15	5	89.70	0	0.00	89.40	5	2,205	0.23%
2019/02/14	20	91.20	0	0.00	91.00	20	2,205	0.91%
2019/02/13	0	0.00	3	93.70	93.10	-3	2,186	-0.14%
2019/02/11	10	91.50	2	92.50	93.10	8	2,204	0.36%
2019/01/30	2	91.10	1	92.30	91.20	1	2,235	0.04%
2019/01/29	0	0.00	2	91.90	91.70	-2	2,269	-0.09%
2019/01/28	2	92.35	2	92.70	92.30	0	2,281	0.00%
2019/01/25	2	93.50	1	95.00	92.00	1	2,348	0.04%
2019/01/22	0	0.00	1	91.60	91.10	-1	2,392	-0.04%
2019/01/21	1	93.30	0	0.00	93.50	1	2,401	0.04%
2019/01/17	12	91.78	2	93.30	90.90	10	2,416	0.41%
2019/01/16	7	93.10	3	92.33	92.60	4	2,393	0.17%
2019/01/15	1	88.00	0	0.00	88.00	1	2,291	0.04%
2019/01/11	1	86.10	0	0.00	85.50	1	2,294	0.04%
2019/01/10	2	85.40	0	0.00	85.40	2	2,297	0.09%
2019/01/08	2	84.20	1	84.40	83.90	1	2,321	0.04%
2019/01/07	1	87.50	2	86.00	87.40	-1	2,331	-0.04%
2019/01/04	1	82.30	0	0.00	82.60	1	2,374	0.04%
2019/01/03	0	0.00	3	85.10	85.00	-3	2,423	-0.12%
2018/12/28	3	88.50	0	0.00	87.40	3	2,564	0.12%
2018/12/27	2	88.00	0	0.00	87.90	2	2,669	0.07%
2018/12/26	1	89.30	1	88.10	86.80	0	2,673	0.00%
2018/12/25	3	86.63	2	87.00	86.70	1	2,699	0.04%
2018/12/20	1	86.20	1	86.10	84.80	0	2,688	0.00%
2018/12/19	0	0.00	1	89.60	87.10	-1	2,669	-0.04%
2018/12/17	0	0.00	1	93.10	91.50	-1	2,688	-0.04%
2018/12/13	0	0.00	3	91.50	91.00	-3	2,724	-0.11%
2018/12/11	2	91.45	0	91.50	92.00	2	2,708	0.07%
2018/12/10	1	91.00	0	0.00	90.00	1	2,755	0.04%
2018/12/06	3	92.93	1	97.80	91.20	2	2,804	0.07%
2018/12/05	2	95.80	1	94.80	97.00	1	2,769	0.04%
2018/12/04	7	98.19	6	97.47	97.60	1	2,791	0.04%
2018/12/03	3	99.60	10	99.63	99.10	-7	2,865	-0.24%
2018/11/30	3	94.70	2	94.95	95.00	1	2,795	0.04%
2018/11/29	1	92.50	7	92.10	91.20	-6	2,711	-0.22%
2018/11/28	11	88.09	6	87.32	89.00	5	2,587	0.19%
2018/11/26	0	0.00	2	82.00	82.00	-2	2,500	-0.08%
2018/11/22	2	83.50	0	0.00	82.80	2	2,601	0.08%
2018/11/21	1	83.60	1	84.30	84.60	0	2,628	0.00%
2018/11/20	2	83.80	12	83.40	83.20	-10	2,635	-0.38%
2018/11/19	1	84.50	1	84.20	84.60	0	2,665	0.00%
2018/11/15	2	78.55	2	79.10	80.50	0	2,682	0.00%
2018/11/14	2	80.15	3	80.97	79.10	-1	2,755	-0.04%
2018/11/13	22	79.68	0	0.00	80.30	22	2,826	0.78%
2018/11/08	0	0.00	3	88.80	85.90	-3	3,046	-0.10%
2018/11/07	2	88.30	1	88.90	88.40	1	3,166	0.03%
2018/11/06	0	0.00	3	88.10	87.90	-3	3,287	-0.09%
2018/11/02	2	88.60	7	86.67	88.00	-5	3,503	-0.14%
2018/11/01	0	0.00	1	84.50	85.00	-1	3,602	-0.03%
2018/10/31	7	81.27	3	81.67	81.50	4	3,607	0.11%
2018/10/30	2	77.70	4	76.90	77.90	-2	3,706	-0.05%
2018/10/26	3	77.10	4	75.50	75.60	-1	3,862	-0.03%
2018/10/25	3	77.50	0	0.00	77.50	3	3,926	0.08%
2018/10/22	0	0.00	1	83.20	83.40	-1	3,890	-0.03%
2018/10/19	1	77.40	0	0.00	80.00	1	3,906	0.03%
2018/10/18	1	82.30	0	0.00	80.60	1	3,908	0.03%
2018/10/17	1	83.00	0	0.00	81.40	1	3,909	0.03%
2018/10/16	6	80.73	2	81.70	81.20	4	3,922	0.10%
2018/10/15	3	80.33	6	78.73	80.00	-3	3,978	-0.08%
2018/10/12	3	78.50	0	0.00	79.10	3	3,962	0.08%
2018/10/11	2	77.80	1	77.70	77.60	1	3,906	0.03%
2018/10/09	2	90.00	5	87.78	86.20	-3	3,855	-0.08%
2018/10/08	0	0.00	2	97.10	91.20	-2	3,788	-0.05%
2018/10/05	14	100.48	5	103.40	99.90	9	3,726	0.24%
2018/10/04	1	111.00	0	0.00	111.00	1	3,622	0.03%
2018/10/03	1	108.00	0	0.00	109.00	1	3,621	0.03%
2018/09/21	1	111.50	1	112.00	111.00	0	3,676	0.00%
2018/09/20	3	110.33	0	0.00	109.50	3	3,664	0.08%
2018/09/17	2	118.00	0	0.00	118.00	2	3,650	0.05%
2018/09/14	2	118.00	0	0.00	120.00	2	3,645	0.05%
2018/09/13	2	114.00	2	114.50	114.50	0	3,605	0.00%
2018/09/12	4	112.13	1	113.50	112.00	3	3,598	0.08%
2018/09/11	2	118.50	1	118.50	118.50	1	3,581	0.03%
2018/09/07	10	126.05	2	128.50	122.50	8	3,589	0.22%
2018/09/06	0	0.00	2	124.50	125.00	-2	3,517	-0.06%
2018/09/04	0	0.00	3	123.00	124.00	-3	3,773	-0.08%
2018/09/03	1	124.00	2	124.50	122.00	-1	3,826	-0.03%
2018/08/30	7	129.50	1	132.00	127.00	6	4,166	0.14%
2018/08/29	4	128.13	3	128.67	129.00	1	4,090	0.02%
2018/08/28	2	126.50	2	128.50	127.50	0	4,057	0.00%
2018/08/27	0	0.00	6	126.00	126.50	-6	4,057	-0.15%
2018/08/24	0	0.00	3	123.83	126.50	-3	4,054	-0.07%
2018/08/23	8	125.56	3	125.50	124.00	5	4,023	0.12%
2018/08/22	3	127.83	4	127.88	127.00	-1	4,008	-0.02%
2018/08/21	1	126.00	12	127.17	127.00	-11	3,975	-0.28%
2018/08/20	6	128.00	7.1	129.63	128.00	-1.1	3,913	-0.03%
2018/08/17	1	128.50	1	131.50	127.00	0	3,856	0.00%
2018/08/16	3	128.50	3	130.33	127.50	0	3,832	0.00%
2018/08/15	7	132.29	2	133.00	132.50	5	3,791	0.13%
2018/08/14	1	130.50	10	129.90	131.00	-9	3,675	-0.24%
2018/08/13	6	123.00	13	126.85	127.00	-7	3,567	-0.20%
2018/08/10	1.1	125.00	1	126.00	126.00	0.1	3,481	0.00%
2018/08/09	10	126.50	10	126.25	125.00	0	3,377	0.00%
2018/08/08	7	125.50	12	124.96	124.50	-5	3,252	-0.15%
2018/08/07	2	120.00	3	120.17	120.50	-1	3,101	-0.03%
2018/08/06	3	122.33	7	122.86	121.50	-4	3,075	-0.13%
2018/08/03	0	0.00	15	118.00	120.00	-15	2,950	-0.51%
2018/08/02	3	113.67	0	0.00	112.50	3	2,837	0.11%
2018/08/01	0	0.00	1	116.00	115.00	-1	2,790	-0.04%
2018/07/31	0	0.00	2	111.00	109.00	-2	2,713	-0.07%
2018/07/27	1	111.50	1	111.50	112.00	0	2,791	0.00%
2018/07/26	9	112.67	0	0.00	111.00	9	2,830	0.32%
2018/07/23	21	111.86	20	110.50	109.00	1	2,782	0.04%
2018/07/20	4	112.50	13	112.35	112.00	-9	2,784	-0.32%
2018/07/19	3	108.00	0	0.00	107.50	3	2,742	0.11%
2018/07/18	2	110.00	0	0.00	110.00	2	2,761	0.07%
2018/07/16	0	0.00	1	114.00	112.50	-1	2,782	-0.04%
2018/07/12	1	109.50	3	111.50	111.50	-2	2,769	-0.07%
2018/07/11	7	110.00	3	110.50	109.50	4	2,772	0.14%
2018/07/10	5	109.50	6	110.75	112.00	-1	2,769	-0.04%
2018/07/06	1	108.00	0	0.00	109.00	1	2,765	0.04%
2018/07/04	1	106.00	0	0.00	106.00	1	2,773	0.04%
2018/07/03	1	110.50	0	0.00	109.00	1	2,754	0.04%
2018/07/02	2	113.00	0	0.00	110.00	2	2,757	0.07%
2018/06/29	7	112.43	0	0.00	114.00	7	2,751	0.25%
2018/06/27	1	113.50	0	0.00	111.00	1	2,699	0.04%
2018/06/22	1	115.00	1	115.00	115.50	0	2,681	0.00%
2018/06/19	0	0.00	1	120.50	119.50	-1	2,710	-0.04%
2018/06/15	1	127.00	2	127.50	126.00	-1	2,684	-0.04%
2018/06/14	1	127.00	2	124.75	126.00	-1	2,640	-0.04%
2018/06/13	3	130.33	1	126.50	125.50	2	2,615	0.08%
2018/06/12	12	122.00	3	128.33	128.50	9	2,587	0.35%
2018/06/11	2	121.50	0	0.00	121.50	2	2,412	0.08%
2018/06/08	5	124.60	6	124.00	124.00	-1	2,390	-0.04%
2018/06/07	10	120.95	19	122.53	123.50	-9	2,241	-0.40%
2018/06/04	0	0.00	2	113.00	112.00	-2	2,255	-0.09%
2018/05/31	2	110.25	0	0.00	108.00	2	2,250	0.09%
2018/05/30	2	109.00	0	0.00	109.00	2	2,249	0.09%
2018/05/28	0	0.00	1	114.00	114.00	-1	2,245	-0.04%
2018/05/25	2	111.25	0	0.00	112.00	2	2,289	0.09%
2018/05/24	1	112.00	0	0.00	110.50	1	2,274	0.04%
2018/05/23	13	114.08	0	0.00	113.00	13	2,265	0.57%
2018/05/22	2	119.00	4	119.13	117.50	-2	2,281	-0.09%
2018/05/21	1	123.50	1	121.50	121.00	0	2,302	0.00%
2018/05/18	3	122.83	2	121.75	122.00	1	2,291	0.04%
2018/05/17	1	119.00	1	119.50	119.00	0	2,284	0.00%
2018/05/16	1	123.50	1	120.00	119.00	0	2,310	0.00%
2018/05/14	1	120.50	2	120.25	120.50	-1	2,436	-0.04%
2018/05/10	0	0.00	1	118.50	118.00	-1	2,487	-0.04%
2018/05/09	1	117.00	1	116.00	116.00	0	2,614	0.00%
2018/05/08	1	119.50	0	0.00	117.50	1	2,651	0.04%
2018/05/07	11	118.45	0	0.00	117.50	11	2,745	0.40%
2018/05/04	17	117.03	3	118.33	120.00	14	2,747	0.51%
2018/05/03	0	0.00	2	118.00	119.50	-2	2,756	-0.07%
2018/04/30	3	113.67	0	0.00	114.00	3	2,795	0.11%
2018/04/27	2	112.50	4	112.50	113.50	-2	2,947	-0.07%
2018/04/26	0	0.00	2	112.25	109.00	-2	2,965	-0.07%
2018/04/25	2	109.50	2	112.50	113.50	0	2,983	0.00%
2018/04/24	2	104.00	0	0.00	106.00	2	3,034	0.07%
2018/04/23	5	112.70	3.1	117.34	112.00	1.9	3,050	0.06%
2018/04/20	2	119.00	2	120.50	118.50	0	3,036	0.00%
2018/04/19	2	120.50	0	0.00	120.50	2	3,072	0.07%
2018/04/17	0	0.00	1	118.50	119.00	-1	3,226	-0.03%
2018/04/13	4	122.50	0	0.00	122.00	4	3,489	0.11%
2018/04/10	1	118.50	3	122.00	117.50	-2	3,709	-0.05%
2018/04/09	2	124.00	0	0.00	124.00	2	3,746	0.05%
2018/04/03	3	122.83	1	122.00	122.50	2	3,783	0.05%
2018/03/30	1	125.00	0	0.00	123.50	1	3,952	0.03%
2018/03/29	1	125.00	0	0.00	124.50	1	4,048	0.02%
2018/03/27	0	0.00	2	128.75	128.50	-2	4,132	-0.05%
2018/03/23	5	121.10	0	0.00	121.00	5	4,237	0.12%
2018/03/22	1	128.00	2	130.00	126.00	-1	4,364	-0.02%
2018/03/20	1	131.00	0	0.00	132.00	1	4,463	0.02%
2018/03/19	1	132.00	1	133.00	132.00	0	4,678	0.00%
2018/03/16	2	135.50	0	0.00	134.50	2	4,849	0.04%
2018/03/15	2	133.00	1	133.50	134.50	1	4,915	0.02%
2018/03/14	5	133.80	0	0.00	132.50	5	5,086	0.10%
2018/03/13	0	0.00	4	132.75	134.00	-4	5,230	-0.08%
2018/03/12	2	131.25	1	130.00	130.50	1	5,367	0.02%
2018/03/08	5	132.00	4	131.50	129.50	1	5,625	0.02%
2018/03/07	10	125.00	5	125.70	127.50	5	5,592	0.09%
2018/03/06	0	0.00	1	128.50	128.50	-1	5,781	-0.02%
2018/03/05	0	0.00	3	126.50	125.50	-3	5,914	-0.05%
2018/03/02	2	127.00	3	126.67	127.00	-1	6,138	-0.02%
2018/03/01	2	128.50	0	0.00	128.50	2	6,436	0.03%
2018/02/27	4	130.88	3	130.83	129.50	1	6,614	0.02%
2018/02/23	3	128.50	1	128.00	127.50	2	7,185	0.03%
2018/02/22	4	128.88	1	128.50	129.00	3	7,509	0.04%
2018/02/21	1	124.50	2	127.50	128.00	-1	7,860	-0.01%
2018/02/12	2	119.50	1	119.00	119.00	1	8,342	0.01%
2018/02/09	0	0.00	5	117.00	118.50	-5	8,408	-0.06%
2018/02/08	0	0.00	2	126.00	126.00	-2	8,581	-0.02%
2018/02/07	0	0.00	9	129.78	126.00	-9	8,607	-0.10%
2018/02/06	7	125.64	7	124.36	123.50	0	8,592	0.00%
2018/02/05	6	134.67	0	0.00	137.00	6	8,554	0.07%
2018/02/02	5	141.00	0	0.00	141.00	5	8,617	0.06%
2018/02/01	5	143.50	14	143.18	143.50	-9	8,739	-0.10%
2018/01/31	1	139.00	0	0.00	138.50	1	8,662	0.01%
2018/01/30	14	139.64	3	141.33	139.00	11	8,961	0.12%
2018/01/29	1	138.00	8	137.75	138.00	-7	8,950	-0.08%
2018/01/26	9	135.17	3	135.17	135.50	6	8,961	0.07%
2018/01/25	4	135.38	16	135.28	132.00	-12	8,953	-0.13%
2018/01/24	6	136.08	1	135.50	136.00	5	8,995	0.06%
2018/01/23	13	138.88	2	139.25	136.50	11	9,124	0.12%
2018/01/22	0	0.00	1	134.00	134.50	-1	9,027	-0.01%
2018/01/19	0	0.00	3	132.33	132.00	-3	9,142	-0.03%
2018/01/18	9	137.56	9	137.67	135.50	0	9,156	0.00%
2018/01/17	3	132.67	1	135.50	135.00	2	9,212	0.02%
2018/01/16	5	132.00	3	132.67	132.00	2	9,317	0.02%
2018/01/15	2	132.75	0	0.00	134.00	2	9,397	0.02%
2018/01/11	2	131.00	2	129.25	130.00	0	9,690	0.00%
2018/01/10	2	129.75	6	128.00	128.00	-4	9,666	-0.04%
2018/01/09	2	135.25	3	134.00	132.50	-1	9,607	-0.01%
2018/01/08	7	144.21	6	145.17	140.00	1	9,528	0.01%
2018/01/05	6	152.33	4	152.63	151.00	2	9,598	0.02%
2018/01/04	2	150.00	0	0.00	150.50	2	9,563	0.02%
2018/01/03	1	152.00	6	150.83	151.00	-5	9,582	-0.05%