中砂 (1560)-富邦-台北券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
298.5
漲跌
▼3.0
漲幅
-1.00%
成交量
1,483張
產業
上市電機機械類股
532人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中砂 (1560)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/11/20	2	302.25	28	301.95	301.50	-26	3,315	-0.78%
2024/11/19	2.1	298.29	5	303.40	303.00	-2.9	3,329	-0.09%
2024/11/18	43	297.97	8.2	298.84	293.50	34.8	3,339	1.04%
2024/11/15	3.2	312.59	7	310.14	312.50	-3.8	3,276	-0.12%
2024/11/14	17.5	317.24	16.1	319.97	315.50	1.4	3,354	0.04%
2024/11/13	2.2	310.29	1.1	313.18	308.50	1	3,292	0.03%
2024/11/12	6.4	310.88	4.1	313.43	310.00	2.3	3,335	0.07%
2024/11/11	4.1	314.27	3.1	318.81	320.50	1	3,421	0.03%
2024/11/08	0.3	315.95	2	316.00	318.50	-1.7	3,421	-0.05%
2024/11/07	8	314.63	9	315.35	315.00	-1	3,446	-0.03%
2024/11/06	15.2	311.84	7.1	312.47	316.00	8.1	3,402	0.24%
2024/11/05	7	305.36	3	307.16	303.50	4	3,378	0.12%
2024/11/04	6.3	301.41	1.2	301.07	301.00	5.2	3,418	0.15%
2024/11/01	11	304.22	9	306.15	309.00	2	3,444	0.06%
2024/10/30	16.9	307.62	6.2	309.38	309.00	10.7	3,439	0.31%
2024/10/29	4.4	324.98	0.1	321.35	323.50	4.3	3,451	0.12%
2024/10/28	7.3	340.05	15	340.53	333.00	-7.7	3,415	-0.23%
2024/10/25	18.7	340.27	2.1	339.76	342.50	16.6	3,386	0.49%
2024/10/24	16.8	344.66	15.1	348.78	339.50	1.6	3,355	0.05%
2024/10/23	20.3	357.40	17.1	358.97	357.00	3.3	3,291	0.10%
2024/10/22	24.3	359.36	24.5	364.27	359.00	-0.3	3,293	-0.01%
2024/10/21	31	368.37	12.4	369.38	369.00	18.7	3,274	0.57%
2024/10/18	32.6	381.47	40.1	382.34	363.50	-7.6	3,250	-0.23%
2024/10/17	25.3	373.03	13.3	371.96	374.50	12	3,066	0.39%
2024/10/16	18.2	363.28	25.2	360.88	360.00	-7.1	2,925	-0.24%
2024/10/15	18.9	356.54	33.7	358.28	365.00	-14.8	2,823	-0.52%
2024/10/14	5	327.90	3.2	328.52	332.00	1.9	2,589	0.07%
2024/10/11	3.1	331.56	6.4	327.87	326.50	-3.3	2,606	-0.13%
2024/10/09	4	325.88	2	328.50	325.50	2	2,624	0.08%
2024/10/08	6	328.17	1	327.13	331.50	5	2,644	0.19%
2024/10/07	2	327.75	12.3	331.04	332.00	-10.3	2,659	-0.39%
2024/10/04	3	318.00	1	317.00	317.00	2	2,665	0.08%
2024/10/01	0.3	308.25	1	312.00	311.00	-0.7	2,723	-0.03%
2024/09/30	0.2	312.77	0	0.00	310.00	0.2	2,774	0.01%
2024/09/27	2.3	325.33	1.1	315.08	315.00	1.1	2,796	0.04%
2024/09/26	3.1	323.15	0	0.00	323.00	3.1	2,798	0.11%
2024/09/25	6	324.33	4.2	323.24	321.00	1.8	2,885	0.06%
2024/09/24	6.2	320.83	2	320.75	320.00	4.2	2,898	0.14%
2024/09/23	4.2	336.29	12.1	333.84	330.50	-7.9	2,981	-0.26%
2024/09/20	22	334.18	14	334.79	331.00	8	3,093	0.26%
2024/09/19	6.1	326.84	4.1	327.34	325.50	2	3,089	0.07%
2024/09/18	0	321.87	17	322.24	318.50	-17	3,084	-0.55%
2024/09/16	1	315.00	3.1	316.65	318.00	-2.1	3,137	-0.07%
2024/09/13	5.1	315.79	0	322.50	317.00	5.1	3,253	0.16%
2024/09/12	1	312.09	10.4	319.62	320.50	-9.4	3,231	-0.29%
2024/09/11	4.3	296.29	1	295.00	298.00	3.3	3,212	0.10%
2024/09/10	3.4	296.21	0.1	295.00	292.50	3.3	3,286	0.10%
2024/09/09	0	296.80	2	304.02	306.00	-2	3,379	-0.06%
2024/09/06	5.1	300.14	8	302.19	299.50	-2.9	3,471	-0.08%
2024/09/05	12.1	306.37	13	301.92	301.00	-0.9	3,483	-0.03%
2024/09/04	19.8	306.23	6.2	310.74	303.00	13.6	3,480	0.39%
2024/09/03	1	326.95	1.4	326.48	327.00	-0.4	3,455	-0.01%
2024/09/02	7	336.13	5.1	344.23	332.00	1.9	3,470	0.06%
2024/08/30	6	341.50	4	337.51	338.00	2	3,467	0.06%
2024/08/29	20.3	339.37	7.2	339.45	338.00	13.1	3,501	0.37%
2024/08/28	6.1	339.08	18.5	345.44	347.00	-12.4	3,612	-0.34%
2024/08/27	2	333.18	1	331.93	332.00	1	3,803	0.03%
2024/08/26	10.2	334.08	6.1	344.90	328.50	4.1	3,888	0.11%
2024/08/23	0	331.00	4	340.01	340.00	-4	3,930	-0.10%
2024/08/22	6	342.11	4	333.00	333.00	2	3,975	0.05%
2024/08/21	0	334.86	0	0.00	336.00	0	4,012	0.00%
2024/08/20	10.7	344.36	16.1	342.29	340.50	-5.5	4,018	-0.14%
2024/08/19	7	336.99	8.1	336.88	342.00	-1.1	4,026	-0.03%
2024/08/16	19	339.72	43.1	333.48	336.00	-24	4,047	-0.59%
2024/08/15	16	328.94	31.5	325.40	324.50	-15.5	3,997	-0.39%
2024/08/14	4.3	325.63	25.2	325.78	325.00	-20.9	3,986	-0.52%
2024/08/13	128.1	320.56	117.4	319.28	324.00	10.6	3,936	0.27%	大買/大賣/
2024/08/12	1.2	298.58	7.5	295.14	295.50	-6.3	3,834	-0.16%
2024/08/09	17	294.88	13.1	297.06	292.00	3.9	3,822	0.10%
2024/08/08	7	287.08	2	290.50	284.00	5	3,782	0.13%
2024/08/07	1.1	282.29	8.1	282.27	290.50	-7	3,759	-0.19%
2024/08/06	5.4	264.29	0.2	265.22	264.50	5.2	3,734	0.14%
2024/08/05	3.4	267.11	1	275.72	265.00	2.4	3,673	0.06%
2024/08/02	11.1	286.32	4.1	284.68	285.00	7	3,611	0.19%
2024/08/01	30.5	305.89	13	305.92	294.00	17.5	3,574	0.49%
2024/07/31	2.2	313.54	1	321.00	311.00	1.2	3,487	0.03%
2024/07/30	4	320.38	4	319.38	322.00	0	3,497	0.00%
2024/07/29	4.7	310.09	2	321.50	308.50	2.7	3,478	0.08%
2024/07/26	4.1	322.36	1	330.50	323.00	3.1	3,551	0.09%
2024/07/23	0.2	328.75	2	334.19	335.50	-1.8	3,582	-0.05%
2024/07/22	0.8	318.95	4	320.62	317.00	-3.2	3,636	-0.09%
2024/07/19	6.4	335.37	1.2	331.06	328.00	5.2	3,763	0.14%
2024/07/18	4.7	325.36	7	326.49	327.50	-2.3	3,775	-0.06%
2024/07/17	3.1	334.51	2.3	337.68	340.00	0.8	3,772	0.02%
2024/07/16	3.5	338.70	0	0.00	336.00	3.5	3,813	0.09%
2024/07/15	3.1	341.92	1.3	339.81	340.00	1.9	3,883	0.05%
2024/07/12	4.8	342.48	2.1	344.33	341.50	2.7	3,892	0.07%
2024/07/11	8.6	358.68	9.7	361.89	354.00	-1	3,922	-0.03%
2024/07/10	11.1	352.72	14	354.61	354.50	-2.9	3,916	-0.07%
2024/07/09	32.5	351.22	7.2	354.29	350.00	25.3	3,898	0.65%
2024/07/08	6.4	352.68	5.1	353.83	345.00	1.3	3,886	0.03%
2024/07/05	13.3	351.39	16	354.56	356.50	-2.7	3,876	-0.07%
2024/07/04	5.3	348.00	6.1	349.51	342.00	-0.8	3,811	-0.02%
2024/07/03	3	338.51	4	336.75	336.50	-1	3,791	-0.03%
2024/07/02	6.1	342.49	4.2	340.24	338.00	1.9	3,790	0.05%
2024/07/01	12.6	343.13	26	336.56	345.00	-13.4	3,821	-0.35%
2024/06/28	11	327.45	9.1	328.61	328.00	2	3,951	0.05%
2024/06/27	21.3	328.70	46.8	327.84	324.50	-25.4	4,032	-0.63%
2024/06/26	54.4	323.13	38.9	322.82	329.00	15.5	4,017	0.38%
2024/06/25	11.1	295.91	5	297.10	302.50	6.1	3,956	0.15%
2024/06/24	2	305.98	5.2	302.82	300.50	-3.2	4,004	-0.08%
2024/06/21	8.1	309.62	21.2	313.41	304.50	-13	4,070	-0.32%
2024/06/20	46.5	305.18	46.3	304.23	311.00	0.2	4,045	0.00%
2024/06/19	7.1	290.69	6.1	288.27	288.50	1.1	3,937	0.03%
2024/06/18	4.1	295.12	4	291.00	288.50	0.1	3,953	0.00%
2024/06/17	12.4	291.82	43.1	299.44	288.50	-30.6	3,944	-0.78%
2024/06/14	40	306.41	21.8	305.07	305.50	18.2	3,905	0.47%
2024/06/13	63.1	292.91	43.6	293.17	299.00	19.5	3,850	0.51%
2024/06/12	6	279.67	7	282.64	288.00	-1	3,762	-0.03%
2024/06/11	1.2	277.80	0	0.00	281.00	1.2	3,778	0.03%
2024/06/07	2	280.75	3.1	280.93	282.50	-1.1	3,825	-0.03%
2024/06/06	3.1	281.32	12	285.50	276.50	-9	3,887	-0.23%
2024/06/05	10.2	284.45	7	281.29	281.50	3.2	3,864	0.08%
2024/06/04	8.7	283.23	11	281.59	282.00	-2.3	3,912	-0.06%
2024/06/03	38.7	294.54	46.5	293.72	290.00	-7.8	3,917	-0.20%
2024/05/31	79.5	283.66	76.3	282.93	280.50	3.2	3,811	0.08%
2024/05/30	16.2	286.67	19.1	285.59	295.50	-2.9	3,627	-0.08%
2024/05/29	10.7	285.01	20.1	281.03	283.00	-9.4	3,623	-0.26%
2024/05/28	14.1	278.40	6.2	275.16	275.50	7.9	3,613	0.22%
2024/05/27	4.1	269.55	3	274.17	272.00	1.1	3,664	0.03%
2024/05/24	4	265.63	15.1	265.91	268.50	-11.1	3,729	-0.30%
2024/05/23	4	265.49	17	264.91	263.00	-13	3,790	-0.34%
2024/05/22	8	259.50	16	261.84	262.50	-8	3,970	-0.20%
2024/05/21	4.2	261.50	10.4	261.10	261.50	-6.2	4,076	-0.15%
2024/05/20	4.1	250.24	4	251.13	250.00	0.1	4,167	0.00%
2024/05/17	1	246.00	1	248.50	247.50	0	4,214	0.00%
2024/05/16	24	241.87	25.2	242.19	242.00	-1.2	4,217	-0.03%
2024/05/15	2.2	245.27	0	0.00	241.50	2.2	4,264	0.05%
2024/05/14	1.2	246.02	1	239.54	246.00	0.2	4,375	0.00%
2024/05/13	1.3	245.40	0.1	250.50	245.00	1.2	4,397	0.03%
2024/05/10	0.6	246.73	7	248.57	247.50	-6.5	4,446	-0.15%
2024/05/09	0.8	251.58	4	251.00	250.00	-3.2	4,524	-0.07%
2024/05/08	1	253.47	0	0.00	253.50	1	4,791	0.02%
2024/05/07	1	253.50	2	250.51	249.50	-1	4,976	-0.02%
2024/05/06	6.1	254.20	1.2	251.29	250.50	4.9	5,034	0.10%
2024/05/03	13.4	248.21	4	245.87	243.50	9.4	5,002	0.19%
2024/05/02	3	249.67	4	250.75	250.00	-1	5,005	-0.02%
2024/04/30	7.5	262.49	1	253.50	255.00	6.5	5,021	0.13%
2024/04/29	5	262.10	9.7	262.12	264.00	-4.7	4,958	-0.09%
2024/04/26	12.5	257.67	7	255.07	256.00	5.5	4,966	0.11%
2024/04/25	37.3	250.74	34	252.57	257.50	3.3	5,018	0.07%
2024/04/24	12.2	242.64	9.1	240.43	243.00	3.1	4,996	0.06%
2024/04/23	5	225.30	5	222.00	221.00	0	5,037	0.00%
2024/04/22	0.3	225.83	0.1	223.00	221.00	0.2	5,047	0.00%
2024/04/19	13.9	235.66	10	244.55	233.00	3.9	5,114	0.08%
2024/04/18	9.1	260.09	3.8	258.67	258.00	5.3	5,102	0.10%
2024/04/17	7	259.86	13.2	257.61	259.50	-6.2	5,100	-0.12%
2024/04/16	2.4	248.40	1.1	250.23	250.00	1.3	5,076	0.02%
2024/04/15	4	253.88	3	251.50	254.00	1	5,077	0.02%
2024/04/12	13.2	258.74	3	260.33	256.00	10.1	5,065	0.20%
2024/04/11	8.1	252.66	2	255.00	254.50	6.1	5,053	0.12%
2024/04/10	0.1	260.00	1	258.50	257.50	-0.9	5,029	-0.02%
2024/04/09	5.2	260.77	4.2	258.55	258.50	1	5,032	0.02%
2024/04/08	6.1	264.38	6	263.42	264.00	0.1	5,014	0.00%
2024/04/03	11.2	267.29	19.5	267.29	266.50	-8.3	5,056	-0.16%
2024/04/02	33.7	279.59	75.5	282.67	272.50	-41.8	5,024	-0.83%
2024/04/01	16.2	269.22	21	268.98	270.50	-4.8	4,956	-0.10%
2024/03/29	25	263.40	24	263.96	261.50	1	5,046	0.02%
2024/03/28	20.3	261.97	9.1	261.67	259.00	11.2	5,089	0.22%
2024/03/27	44.9	263.08	29.5	259.45	264.00	15.4	5,048	0.31%
2024/03/26	10	256.75	32.1	256.77	253.50	-22.1	4,948	-0.45%
2024/03/25	10.5	253.58	15.1	254.76	254.00	-4.6	4,886	-0.09%
2024/03/22	3	242.70	4	245.11	245.00	-1	4,845	-0.02%
2024/03/21	19.1	247.84	10.3	245.45	245.00	8.8	4,840	0.18%
2024/03/20	22	251.43	3.1	253.66	247.50	18.9	4,850	0.39%
2024/03/19	18.3	252.72	10	254.50	251.00	8.3	4,851	0.17%
2024/03/18	10.4	255.97	12.3	255.83	256.00	-1.8	4,863	-0.04%
2024/03/15	5.1	243.32	11.2	244.26	243.50	-6.1	4,827	-0.13%
2024/03/14	3	242.51	3.1	238.55	240.50	-0.1	4,834	0.00%
2024/03/13	42.2	250.23	23.8	245.59	243.50	18.3	4,873	0.38%
2024/03/12	17.1	249.58	17	253.27	251.50	0.1	4,863	0.00%
2024/03/11	6.2	242.13	5	244.60	241.00	1.2	4,828	0.02%
2024/03/08	5.4	243.13	18.5	243.45	241.00	-13.1	4,848	-0.27%
2024/03/07	22.2	247.82	6	251.01	246.00	16.2	4,845	0.33%
2024/03/06	7.2	252.60	6.5	251.64	254.50	0.7	4,830	0.01%
2024/03/05	18.1	252.22	19	253.00	251.50	-0.9	4,809	-0.02%
2024/03/04	36.7	259.23	34	258.16	255.00	2.7	4,796	0.06%
2024/03/01	16	255.81	7	255.43	256.00	9	4,745	0.19%
2024/02/29	34.5	254.14	15	258.33	258.00	19.4	4,710	0.41%
2024/02/27	24.1	269.32	43	264.30	268.00	-18.9	4,625	-0.41%
2024/02/26	16	271.22	23	269.85	273.00	-7	4,609	-0.15%
2024/02/23	40.2	288.36	64.4	285.28	276.50	-24.2	4,613	-0.52%
2024/02/22	49.5	270.12	53.1	265.38	275.50	-3.6	4,399	-0.08%
2024/02/21	47.4	252.08	49	252.38	250.50	-1.6	4,269	-0.04%
2024/02/20	16	240.37	8	238.56	238.00	8	4,145	0.19%
2024/02/19	12	233.87	7	232.79	233.00	5	4,100	0.12%
2024/02/16	19	238.97	28	239.30	238.00	-9	4,154	-0.22%
2024/02/15	22	234.41	21	229.26	238.00	1	4,174	0.02%
2024/02/05	25.5	219.75	22	220.09	220.50	3.5	4,227	0.08%
2024/02/02	17.1	220.76	10	220.15	217.50	7.1	4,217	0.17%
2024/02/01	27	217.93	17.5	218.45	217.50	9.5	4,271	0.22%
2024/01/31	38.2	217.52	111.1	221.18	219.50	-72.9	4,353	-1.68%	大賣/
2024/01/30	71.2	207.64	58.3	205.05	209.50	12.9	4,300	0.30%
2024/01/29	5	194.90	9.2	195.74	195.50	-4.2	4,204	-0.10%
2024/01/26	9	188.94	11	188.18	189.00	-2	4,304	-0.05%
2024/01/25	10.2	187.68	2	189.75	187.00	8.2	4,389	0.19%
2024/01/24	5.2	192.55	2	191.75	189.00	3.2	4,403	0.07%
2024/01/23	12	196.42	2	197.25	195.50	10	4,411	0.23%
2024/01/22	18	192.25	23.1	194.25	196.50	-5.1	4,398	-0.12%
2024/01/19	35.3	192.10	36.3	194.40	194.50	-1.1	4,359	-0.02%
2024/01/18	30.2	195.47	23	197.83	194.00	7.2	4,295	0.17%
2024/01/17	22.4	199.49	9	197.95	196.00	13.4	4,222	0.32%
2024/01/16	21.1	195.85	4	196.00	193.50	17.1	4,168	0.41%
2024/01/15	27	198.85	25.3	199.02	197.00	1.8	4,189	0.04%
2024/01/12	4.2	194.73	19.8	194.14	190.50	-15.6	4,163	-0.38%
2024/01/11	0	0.00	6	188.75	189.00	-6	4,132	-0.15%
2024/01/10	2	186.25	13	189.77	185.50	-11	4,162	-0.26%
2024/01/09	12	185.54	5	185.90	187.00	7	4,175	0.17%
2024/01/08	1	181.50	0	0.00	180.50	1	4,161	0.02%
2024/01/05	8	182.82	6	183.33	182.50	2	4,214	0.05%
2024/01/04	9.1	186.10	3	184.50	184.00	6.1	4,403	0.14%
2024/01/03	12	186.83	8	187.94	188.00	4	4,435	0.09%
2024/01/02	15	190.20	0	0.00	190.00	15	4,467	0.34%
2023/12/29	7	189.79	5.3	192.73	192.00	1.7	4,481	0.04%
2023/12/28	2	188.52	0	0.00	189.00	2	4,494	0.04%
2023/12/27	32.1	189.13	29.1	191.11	190.50	3	4,522	0.07%
2023/12/26	29	189.86	61.1	189.88	189.00	-32.1	4,613	-0.70%
2023/12/25	5	182.40	102.2	184.80	185.00	-97.2	4,795	-2.03%	大賣/
2023/12/22	0	174.50	3	174.67	174.00	-3	4,967	-0.06%
2023/12/21	0.1	168.00	4	168.00	168.00	-3.9	4,957	-0.08%
2023/12/20	20.1	169.01	13	170.38	170.00	7.1	4,991	0.14%
2023/12/19	1.1	171.02	1	172.50	171.00	0.1	5,028	0.00%
2023/12/18	2	175.00	1.2	172.07	172.50	0.8	5,048	0.02%
2023/12/15	16	176.25	7	177.00	174.50	9	5,045	0.18%
2023/12/14	8	181.13	1	181.50	180.00	7	5,031	0.14%
2023/12/13	18	178.58	4.2	178.50	178.50	13.8	5,055	0.27%
2023/12/12	2.2	179.77	5	179.50	178.00	-2.8	5,051	-0.06%
2023/12/11	2	177.25	4	179.63	175.50	-2	5,161	-0.04%
2023/12/08	74.1	180.87	33	181.53	179.00	41.1	5,246	0.78%
2023/12/07	19.6	178.33	3.2	174.03	174.00	16.4	5,251	0.31%
2023/12/06	5.1	180.13	4	179.00	180.50	1.1	5,213	0.02%
2023/12/05	16.1	181.12	100	178.95	182.00	-83.9	5,182	-1.62%
2023/12/04	6.4	190.11	3	187.84	186.50	3.4	5,163	0.07%
2023/12/01	3	185.17	4	187.13	187.00	-1	5,147	-0.02%
2023/11/30	11.1	183.78	14	184.43	184.00	-2.9	5,116	-0.06%
2023/11/29	13	183.31	7	186.36	186.00	6	5,103	0.12%
2023/11/28	21	178.76	10	179.25	180.00	11	5,056	0.22%
2023/11/27	14	181.64	0	0.00	178.50	14	5,019	0.28%
2023/11/24	2	183.25	0	0.00	184.00	2	4,991	0.04%
2023/11/22	10.9	184.68	17.1	183.64	188.00	-6.2	4,881	-0.13%
2023/11/21	0	0.00	1	179.99	177.00	-1	4,809	-0.02%
2023/11/20	1	176.00	3	176.50	177.50	-2	4,831	-0.04%
2023/11/17	4	177.63	3	179.83	176.50	1	4,872	0.02%
2023/11/16	13	176.96	7	177.29	176.00	6	4,870	0.12%
2023/11/15	16	178.50	6	178.42	178.00	10	4,852	0.21%
2023/11/14	14	181.14	7	181.86	181.50	7	4,796	0.15%
2023/11/13	40.1	179.42	51.5	179.98	181.00	-11.5	4,726	-0.24%
2023/11/10	9	172.17	9	172.67	171.00	0	4,548	0.00%
2023/11/09	41	170.11	41	172.91	173.50	0	4,534	0.00%
2023/11/08	12	173.92	12.1	176.76	169.50	-0.1	4,430	0.00%
2023/11/07	29	170.22	25	169.26	169.50	4	4,285	0.09%
2023/11/06	9	180.67	11	181.91	178.50	-2	4,092	-0.05%
2023/11/03	20.1	178.63	46	178.74	180.00	-25.9	4,013	-0.65%
2023/11/02	11	169.50	7	170.57	171.00	4	3,884	0.10%
2023/11/01	0	0.00	5.5	167.55	168.50	-5.5	3,798	-0.14%
2023/10/31	4	163.25	3.1	164.10	162.50	0.9	3,767	0.02%
2023/10/30	0	0.00	2	163.50	163.50	-2	3,782	-0.05%
2023/10/26	1	166.00	2	165.00	163.50	-1	3,846	-0.03%
2023/10/25	2	168.25	10	167.10	166.00	-8	3,849	-0.21%
2023/10/24	0	0.00	15	165.83	167.00	-15	4,034	-0.37%
2023/10/23	3.1	165.17	3	166.00	165.00	0.1	4,177	0.00%
2023/10/20	10	164.50	22	163.93	167.00	-12	4,416	-0.27%
2023/10/19	8	162.76	3	163.00	164.50	5	4,397	0.11%
2023/10/18	13	163.35	5	161.00	160.50	8	4,462	0.18%
2023/10/17	18	163.67	24.1	163.44	163.50	-6.1	4,554	-0.13%
2023/10/16	12.5	161.56	17	162.41	162.00	-4.5	4,659	-0.10%
2023/10/13	2	163.25	107.2	163.10	164.50	-105.2	4,811	-2.19%	大賣/鉅額交易
2023/10/12	150.1	163.16	89.6	163.61	165.50	60.5	4,994	1.21%	大買/
2023/10/11	28	157.98	24.1	158.39	157.00	3.9	5,049	0.08%
2023/10/06	6	154.33	17	156.79	157.00	-11	5,160	-0.21%
2023/10/05	22	155.59	13	156.35	154.50	9	5,152	0.17%
2023/10/04	53	155.26	19	155.00	155.00	34	5,126	0.66%
2023/10/03	13	159.27	28.1	158.43	157.00	-15.1	5,058	-0.30%
2023/10/02	34.2	159.63	87.2	159.03	160.00	-53	5,036	-1.05%
2023/09/28	153.2	156.72	154.3	155.06	154.50	-1.1	4,809	-0.02%	大買/大賣/
2023/09/27	86.1	150.96	56.1	150.84	150.50	29.9	4,455	0.67%
2023/09/26	2	142.25	29	141.78	142.00	-27	4,184	-0.65%
2023/09/25	15	144.20	12	142.63	141.00	3	4,193	0.07%
2023/09/22	38	141.01	18	140.50	143.50	20	4,183	0.48%
2023/09/21	1	135.50	5.1	136.99	137.50	-4.1	4,121	-0.10%
2023/09/20	1.5	138.33	0	0.00	137.50	1.5	4,103	0.04%
2023/09/19	5.1	141.58	5	139.90	139.00	0.1	4,119	0.00%
2023/09/18	7	140.50	0	143.00	141.50	7	4,114	0.17%
2023/09/15	5	143.60	7	143.71	143.00	-2	4,091	-0.05%
2023/09/14	16.1	142.94	34	143.82	144.50	-17.9	4,150	-0.43%
2023/09/13	35	138.09	58.1	138.09	138.50	-23.1	4,055	-0.57%
2023/09/12	21.1	138.14	10.1	136.00	136.00	11	4,007	0.27%
2023/09/11	9	132.67	0.3	131.54	131.00	8.7	4,103	0.21%
2023/09/08	2	131.50	0.5	134.00	134.50	1.5	4,215	0.04%
2023/09/07	8	133.25	0	0.00	133.00	8	4,464	0.18%
2023/09/06	10	134.05	8	133.00	134.50	2	4,527	0.04%
2023/09/05	2	130.00	6	129.83	130.00	-4	4,613	-0.09%
2023/09/04	0	0.00	2	128.50	128.50	-2	4,624	-0.04%
2023/09/01	1.5	128.33	0	0.00	127.00	1.5	4,653	0.03%
2023/08/31	0	0.00	1	129.50	130.00	-1	4,684	-0.02%
2023/08/30	1	128.00	1	128.50	128.00	0	4,688	0.00%
2023/08/29	1	130.00	0	130.00	127.50	1	4,714	0.02%
2023/08/28	2	127.00	1	129.50	129.50	1	4,728	0.02%
2023/08/25	1	130.00	3	129.33	129.00	-2	4,714	-0.04%
2023/08/24	1.2	128.37	4	130.88	128.00	-2.8	4,699	-0.06%
2023/08/23	6	128.75	7	130.00	130.00	-1	4,681	-0.02%
2023/08/22	1	127.00	4	126.50	126.00	-3	4,698	-0.06%
2023/08/21	0.2	125.00	0	126.00	124.00	0.2	4,672	0.00%
2023/08/18	2	126.75	0	0.00	124.50	2	4,666	0.04%
2023/08/17	4	125.13	2	122.51	127.50	2	4,642	0.04%
2023/08/15	0	122.50	2	125.00	125.00	-2	4,625	-0.04%
2023/08/14	20.3	121.04	0	0.00	121.50	20.3	4,614	0.44%
2023/08/11	1	126.50	1	125.02	125.50	0	4,614	0.00%
2023/08/10	4	125.00	3	124.00	123.00	1	4,600	0.02%
2023/08/09	3	127.67	0	0.00	127.00	3	4,572	0.07%
2023/08/08	6.2	130.89	4	130.00	129.00	2.2	4,544	0.05%
2023/08/07	2.3	131.70	3.1	131.38	132.50	-0.8	4,512	-0.02%
2023/08/04	0	0.00	6	131.42	131.50	-6	4,495	-0.13%
2023/08/02	5.1	134.36	2.1	132.45	131.50	3	4,485	0.07%
2023/08/01	4.2	138.60	2.2	136.78	136.00	2	4,429	0.05%
2023/07/31	8	140.38	4.1	139.53	138.50	3.9	4,395	0.09%
2023/07/28	8.3	140.72	21	140.48	141.50	-12.7	4,346	-0.29%
2023/07/27	27	141.94	64.1	140.77	141.50	-37.1	4,277	-0.87%
2023/07/26	37	148.76	130	147.70	149.00	-93	4,045	-2.30%	大賣/
2023/07/25	223	153.58	70.5	152.87	149.00	152.5	3,879	3.93%	大買/鉅額交易
2023/07/24	30	142.17	105	142.85	141.50	-75	3,585	-2.09%	大賣/
2023/07/21	124.5	143.02	194.2	141.82	143.50	-69.7	3,543	-1.97%	大買/大賣/
2023/07/20	221	147.32	58	147.17	147.50	163	3,472	4.69%	大買/鉅額交易
2023/07/19	46	148.79	72	143.32	142.00	-26	3,337	-0.78%
2023/07/18	63.1	146.71	39.4	148.59	151.50	23.7	3,335	0.71%
2023/07/17	59.2	145.13	100.1	145.38	145.00	-40.9	3,167	-1.29%
2023/07/14	108	138.53	52.3	140.83	143.00	55.7	2,936	1.90%	大買/
2023/07/13	7	129.07	33.1	128.53	130.00	-26.1	2,688	-0.97%
2023/07/12	5.1	123.20	5	122.70	122.50	0.1	2,542	0.00%
2023/07/11	3	123.00	4	123.13	122.50	-1	2,508	-0.04%
2023/07/07	3.1	122.11	2	122.75	122.00	1.1	2,491	0.04%
2023/07/06	3.2	122.70	1	122.50	122.50	2.2	2,454	0.09%
2023/07/05	1	125.00	3	124.33	124.00	-2	2,455	-0.08%
2023/07/04	2	129.25	2	128.50	128.00	0	2,459	0.00%
2023/07/03	1	128.00	1	128.00	128.00	0	2,539	0.00%
2023/06/30	2.3	122.91	3	122.50	123.00	-0.7	2,535	-0.03%
2023/06/29	0	0.00	1	126.00	125.00	-1	2,539	-0.04%
2023/06/28	6	124.83	5	124.50	124.00	1	2,539	0.04%
2023/06/27	2	124.25	2	125.50	124.00	0	2,544	0.00%
2023/06/26	2.1	125.74	3	126.33	125.50	-0.9	2,531	-0.04%
2023/06/21	7.1	127.64	5.1	127.60	127.00	2.1	2,538	0.08%
2023/06/20	15.2	129.04	54	131.46	127.50	-38.8	2,552	-1.52%
2023/06/19	27.3	128.06	4.1	128.23	127.50	23.3	2,496	0.93%
2023/06/16	8.1	130.00	5.1	129.30	129.50	3	2,473	0.12%
2023/06/15	23.1	132.39	31	132.85	132.00	-7.9	2,413	-0.33%
2023/06/14	58	129.85	24.1	129.34	129.00	33.9	2,247	1.51%
2023/06/13	34	128.68	54.2	128.67	130.50	-20.2	2,137	-0.95%
2023/06/12	7	122.71	84	122.83	122.00	-77	1,879	-4.10%
2023/06/09	79.3	122.11	44.7	120.98	124.00	34.6	1,805	1.92%
2023/06/08	0	0.00	5	116.00	116.00	-5	1,694	-0.30%
2023/06/07	15.2	118.64	7.1	119.92	118.50	8.1	1,716	0.47%
2023/06/06	10.2	118.00	2	118.25	118.00	8.2	1,725	0.48%
2023/06/05	3.1	116.69	2	116.50	116.50	1.1	1,726	0.06%
2023/06/02	2	117.75	16	118.06	117.50	-14	1,738	-0.81%
2023/06/01	2	115.75	1	117.00	116.50	1	1,767	0.06%
2023/05/31	2	114.00	0	0.00	113.50	2	1,751	0.11%
2023/05/30	0.1	114.00	1	113.50	114.00	-0.9	1,761	-0.05%
2023/05/29	3.4	115.50	2	114.50	114.50	1.4	1,770	0.08%
2023/05/26	13	116.96	24.1	116.27	115.00	-11.1	1,786	-0.62%
2023/05/24	1	110.50	0	0.00	111.50	1	1,735	0.06%
2023/05/22	2	109.50	0	0.00	111.00	2	1,760	0.11%
2023/05/19	0.3	111.00	0	0.00	110.00	0.3	1,766	0.02%
2023/05/18	0	0.00	2	113.00	111.50	-2	1,787	-0.11%
2023/05/17	0	0.00	1	113.00	112.50	-1	1,827	-0.05%
2023/05/16	1	111.50	0	0.00	111.00	1	1,822	0.05%
2023/05/12	0	0.00	5	109.50	110.00	-5	1,843	-0.27%
2023/05/11	0	0.00	5	109.50	109.50	-5	1,866	-0.27%
2023/05/10	5	109.00	5	110.00	110.50	0	1,895	0.00%
2023/05/09	1	110.00	6	109.25	110.00	-5	1,912	-0.26%
2023/05/08	2	111.25	2	111.50	111.00	0	1,943	0.00%
2023/05/04	1	109.00	9.2	108.89	109.50	-8.2	2,030	-0.40%
2023/04/28	1	110.00	1	110.00	110.50	0	2,249	0.00%
2023/04/27	3	107.00	13.2	108.71	109.50	-10.2	2,327	-0.44%
2023/04/26	11	106.59	9	107.22	108.00	2	2,356	0.08%
2023/04/25	20.6	111.11	7	109.29	109.50	13.6	2,536	0.54%
2023/04/24	3.1	114.00	0	114.00	113.50	3	2,573	0.12%
2023/04/21	25	118.02	32.3	117.36	113.50	-7.3	2,801	-0.26%
2023/04/20	9.3	113.88	9	112.83	112.50	0.3	2,919	0.01%
2023/04/19	16.1	116.46	8	114.50	114.00	8.1	2,935	0.28%
2023/04/18	9	117.72	5	117.50	116.50	4	2,936	0.14%
2023/04/17	18	117.69	8	118.25	118.00	10	2,952	0.34%
2023/04/14	12	116.96	1	116.50	116.50	11	2,960	0.37%
2023/04/13	7	117.21	1	117.00	116.50	6	2,975	0.20%
2023/04/12	8	117.69	1	117.50	118.00	7	2,999	0.23%
2023/04/11	3	118.50	2	118.50	118.00	1	3,017	0.03%
2023/04/10	2	118.25	7	118.50	118.00	-5	3,041	-0.16%
2023/04/07	23	119.09	2	119.25	119.00	21	3,056	0.69%
2023/04/06	16.1	119.72	65	120.46	119.00	-48.9	3,093	-1.58%
2023/03/31	3	117.50	7	117.64	118.50	-4	3,015	-0.13%
2023/03/30	4	117.63	14	117.86	117.50	-10	3,007	-0.33%
2023/03/29	8	115.63	1	115.50	114.50	7	2,987	0.23%
2023/03/28	7.1	117.70	8	116.50	115.50	-0.9	3,026	-0.03%
2023/03/27	1	118.50	2.1	117.98	118.00	-1.1	3,066	-0.04%
2023/03/24	19.7	118.84	23	118.13	117.50	-3.3	3,090	-0.11%
2023/03/23	19	117.74	23.1	117.80	118.00	-4.1	3,153	-0.13%
2023/03/22	10	118.00	7.2	117.62	117.50	2.8	3,156	0.09%
2023/03/21	15	115.07	4	115.13	115.00	11	3,163	0.35%
2023/03/20	0.3	112.96	6	112.00	112.50	-5.7	3,217	-0.18%
2023/03/17	0	0.00	4	110.88	111.50	-4	3,346	-0.12%
2023/03/16	8	109.75	5.4	110.87	108.50	2.7	3,455	0.08%
2023/03/15	0	0.00	3	112.00	111.50	-3	3,767	-0.08%
2023/03/13	7.1	111.22	1	113.00	112.00	6.1	4,780	0.13%
2023/03/10	12.1	113.71	0	0.00	113.50	12.1	5,000	0.24%
2023/03/09	3	118.98	3	120.33	116.50	0	5,035	0.00%
2023/03/08	3	118.00	2.1	118.81	119.50	0.9	5,062	0.02%
2023/03/07	3	117.67	2	117.00	117.50	1	5,042	0.02%
2023/03/06	53.3	117.40	9	116.33	117.50	44.3	5,055	0.88%
2023/03/03	7	113.93	0	0.00	114.00	7	5,048	0.14%
2023/03/02	1	114.00	1	114.00	113.50	0	5,088	0.00%
2023/03/01	1	113.00	24	114.21	114.50	-23	5,122	-0.45%
2023/02/24	11.1	115.18	34.1	114.49	114.00	-23	5,151	-0.45%
2023/02/23	0	0.00	3.1	116.52	116.50	-3.1	5,169	-0.06%
2023/02/22	0.1	115.50	2	115.00	114.50	-1.9	5,250	-0.04%
2023/02/21	2	116.25	3	116.17	116.50	-1	5,353	-0.02%
2023/02/20	0.1	116.00	0	0.00	115.50	0.1	5,685	0.00%
2023/02/17	1	116.00	1	115.50	115.50	0	6,023	0.00%
2023/02/16	0	0.00	17	115.24	116.00	-17	6,122	-0.28%
2023/02/15	11.2	113.82	9	114.67	114.00	2.2	6,311	0.03%
2023/02/14	19	117.55	12	117.17	116.50	7	6,328	0.11%
2023/02/10	11	117.45	1	118.00	116.50	10	6,531	0.15%
2023/02/09	2.1	119.49	16	119.44	118.50	-13.9	6,600	-0.21%
2023/02/08	40	120.22	20.1	120.08	120.00	19.9	6,648	0.30%
2023/02/07	11.1	118.46	11	117.27	118.00	0.1	6,735	0.00%
2023/02/06	1	117.50	3	117.17	117.00	-2	6,744	-0.03%
2023/02/03	0.1	121.50	7	121.00	120.50	-6.9	6,767	-0.10%
2023/02/02	18	121.64	13.1	121.93	121.50	4.9	6,784	0.07%
2023/02/01	9.1	120.88	13.9	120.96	121.00	-4.8	6,831	-0.07%
2023/01/31	7	118.71	3	118.67	119.00	4	6,863	0.06%
2023/01/30	29	119.02	31.1	119.67	119.00	-2.1	6,880	-0.03%
2023/01/17	19.1	116.58	10	116.85	116.00	9.1	6,802	0.13%
2023/01/16	11.1	114.96	29.5	115.22	115.00	-18.4	6,765	-0.27%
2023/01/13	41.5	115.81	24	116.29	114.00	17.5	6,758	0.26%
2023/01/12	3	115.17	15	113.40	113.50	-12	6,587	-0.18%
2023/01/11	34	116.12	28	116.45	115.00	6	6,554	0.09%
2023/01/10	137.2	115.78	138	115.07	115.50	-0.9	6,386	-0.01%	大買/大賣/
2023/01/09	4.1	108.24	4	108.25	108.50	0.1	6,195	0.00%
2023/01/06	1	107.00	4	106.00	107.00	-3	6,267	-0.05%
2023/01/05	5	105.90	4	107.38	105.50	1	6,333	0.02%
2023/01/03	1.1	105.73	1	107.50	108.00	0.1	6,445	0.00%
2022/12/30	1	107.00	1	105.50	105.50	0	6,458	0.00%
2022/12/29	2	103.50	2	103.50	105.00	0	6,481	0.00%
2022/12/28	9.1	105.39	3	105.50	104.50	6.1	6,519	0.09%
2022/12/27	3	108.00	2	109.00	108.50	1	6,527	0.02%
2022/12/26	7.1	106.50	3	106.83	106.50	4.1	6,530	0.06%
2022/12/23	9.1	109.17	0	0.00	109.50	9.1	6,555	0.14%
2022/12/22	3	112.17	1	111.50	111.00	2	6,601	0.03%
2022/12/21	5.1	111.89	1	111.50	111.00	4.1	6,649	0.06%
2022/12/20	4.1	112.01	6	112.75	110.50	-1.9	6,711	-0.03%
2022/12/19	15.1	114.14	30	114.00	114.00	-14.9	6,741	-0.22%
2022/12/16	4	118.25	6	118.25	118.00	-2	6,762	-0.03%
2022/12/15	33	122.03	20	122.50	122.00	13	6,774	0.19%
2022/12/14	2.2	118.52	14	118.93	119.00	-11.8	6,762	-0.17%
2022/12/13	20.2	119.59	19.1	118.13	117.00	1.1	6,759	0.02%
2022/12/12	18.1	119.42	7.2	119.85	119.50	10.9	6,763	0.16%
2022/12/09	12.1	124.37	13.1	124.87	122.50	-1	6,803	-0.01%
2022/12/08	25.1	124.01	3.4	124.18	126.00	21.7	6,708	0.32%
2022/12/07	73.3	126.38	35.4	126.07	124.50	37.9	6,626	0.57%
2022/12/06	81.1	130.78	90.6	130.19	129.50	-9.4	6,332	-0.15%
2022/12/05	59	125.46	57	125.26	128.00	2	5,752	0.04%
2022/12/02	33.1	116.91	33	116.77	116.50	0.1	5,433	0.00%
2022/12/01	10	113.95	9.1	114.77	112.50	0.9	5,276	0.02%
2022/11/30	22.5	112.92	19	112.71	112.00	3.5	5,286	0.07%
2022/11/29	7	109.93	10	110.00	110.50	-3	5,306	-0.06%
2022/11/28	9.1	109.60	8	110.06	110.50	1.1	5,344	0.02%
2022/11/25	18.1	111.86	15	110.43	109.00	3.1	5,373	0.06%
2022/11/24	10	109.00	2	110.50	111.00	8	5,387	0.15%
2022/11/23	3	109.67	4	110.25	109.00	-1	5,435	-0.02%
2022/11/22	2	109.00	3	109.00	109.50	-1	5,487	-0.02%
2022/11/21	2	109.25	1	109.50	110.00	1	5,570	0.02%
2022/11/18	6.3	112.18	8	112.75	109.50	-1.8	5,596	-0.03%
2022/11/17	12.2	111.80	6.3	111.50	111.50	5.8	5,605	0.10%
2022/11/16	25.3	116.38	18	118.89	114.50	7.3	5,749	0.13%
2022/11/15	32.6	116.67	25	115.46	118.50	7.6	5,903	0.13%
2022/11/14	8	107.56	4	107.75	108.50	4	6,462	0.06%
2022/11/11	10	110.00	51	109.44	109.50	-41	6,767	-0.61%
2022/11/10	14	104.68	9	103.61	103.50	5	6,655	0.08%
2022/11/09	27	107.11	13.1	107.39	107.50	13.9	6,849	0.20%
2022/11/08	19.1	108.64	13	109.65	106.50	6.1	6,861	0.09%
2022/11/07	8.1	106.99	33	106.50	107.00	-25	6,859	-0.36%
2022/11/04	24	103.56	8	102.63	103.00	16	6,958	0.23%
2022/11/03	30	105.93	10	105.35	105.50	20	6,921	0.29%
2022/11/02	8	103.00	3	103.83	104.00	5	6,917	0.07%
2022/11/01	0	0.00	4	102.88	103.50	-4	6,991	-0.06%
2022/10/31	1	102.00	7	101.43	102.00	-6	7,145	-0.08%
2022/10/28	15	101.33	5	100.32	98.80	10	7,196	0.14%
2022/10/27	5	104.50	15	104.63	104.50	-10	7,198	-0.14%
2022/10/26	1	99.30	7.3	98.52	98.00	-6.3	7,220	-0.09%
2022/10/25	7	100.86	4	101.63	100.50	3	7,310	0.04%
2022/10/24	4	104.13	4	105.00	103.00	0	7,471	0.00%
2022/10/21	1	101.50	8	101.13	100.00	-7	8,019	-0.09%
2022/10/20	1	102.50	0	0.00	102.00	1	8,357	0.01%
2022/10/19	6	105.50	10	107.25	104.50	-4	8,454	-0.05%
2022/10/18	4	105.88	2	104.00	105.00	2	8,568	0.02%
2022/10/17	13	105.04	7	105.00	105.50	6	8,650	0.07%
2022/10/14	6	108.58	6	108.58	106.50	0	8,812	0.00%
2022/10/13	2	107.25	7	108.50	105.00	-5	9,193	-0.05%
2022/10/12	0.1	109.00	1	112.50	110.00	-0.9	9,298	-0.01%
2022/10/11	1.1	112.45	44	111.72	111.00	-42.9	9,819	-0.44%
2022/10/07	27	119.57	26	120.33	118.00	1	10,117	0.01%
2022/10/06	4.1	119.63	0	0.00	120.00	4.1	10,280	0.04%
2022/10/05	4	124.25	31	121.95	120.50	-27	10,373	-0.26%
2022/10/04	7	124.14	11	124.55	122.50	-4	10,402	-0.04%
2022/10/03	17.2	121.54	4	122.50	122.00	13.2	10,570	0.12%
2022/09/30	27	116.02	31	117.03	121.00	-4	10,800	-0.04%
2022/09/29	9.5	120.91	6	122.42	120.00	3.5	11,111	0.03%
2022/09/28	17	125.82	5	122.91	121.50	12	11,444	0.10%
2022/09/27	3	127.50	3	129.17	129.50	0	11,691	0.00%
2022/09/26	12	127.75	21	126.36	125.50	-9	11,933	-0.08%
2022/09/23	10	133.20	1	136.00	131.50	9	12,194	0.07%
2022/09/22	4	135.00	3	136.83	137.00	1	12,357	0.01%
2022/09/21	17	135.65	3.5	136.50	136.00	13.5	12,683	0.11%
2022/09/20	10	138.50	1	139.00	139.50	9	12,963	0.07%
2022/09/19	15	137.83	20	137.50	138.50	-5	13,414	-0.04%
2022/09/16	18.2	138.37	87.1	137.11	139.00	-68.9	13,909	-0.50%
2022/09/15	25	146.00	2	148.00	143.50	23	14,291	0.16%
2022/09/14	4.8	144.06	2.1	145.26	147.50	2.7	14,827	0.02%
2022/09/13	13	149.31	1	151.50	147.00	12	15,438	0.08%
2022/09/12	5	149.00	7	150.21	148.50	-2	15,804	-0.01%
2022/09/08	3.2	145.88	1	146.50	145.50	2.2	16,185	0.01%
2022/09/07	7.1	145.94	10	144.10	146.00	-2.9	16,577	-0.02%
2022/09/06	3.1	149.50	17.1	150.60	147.00	-14	16,835	-0.08%
2022/09/05	22.2	152.37	27.3	152.25	151.00	-5.1	17,215	-0.03%
2022/09/02	26	156.81	49	155.74	158.50	-23	17,592	-0.13%
2022/09/01	32.1	156.02	2	154.75	154.00	30.1	18,264	0.16%
2022/08/31	14	156.61	8	157.44	159.00	6	18,776	0.03%
2022/08/30	11.2	158.81	17	158.44	158.00	-5.8	19,327	-0.03%
2022/08/29	19	154.74	13	155.19	158.00	6	19,447	0.03%
2022/08/26	22.1	158.28	45	159.30	156.50	-22.9	19,644	-0.12%
2022/08/25	33	157.27	5	157.90	156.00	28	19,934	0.14%
2022/08/24	4	155.00	21	157.14	155.50	-17	20,559	-0.08%
2022/08/23	48	156.70	25	157.06	156.50	23	20,692	0.11%
2022/08/22	79.2	161.31	27.3	160.39	156.00	51.9	21,150	0.25%
2022/08/19	146.2	171.56	95.9	175.98	169.50	50.3	21,321	0.24%	大買/
2022/08/18	30.2	163.52	395	162.91	166.50	-364.8	21,158	-1.72%	大賣/鉅額交易
2022/08/17	14.2	156.74	23	157.11	156.00	-8.8	20,986	-0.04%
2022/08/16	57.3	158.25	60	158.80	157.50	-2.7	20,913	-0.01%
2022/08/15	29.1	155.21	12	154.79	155.00	17.1	20,700	0.08%
2022/08/12	29	154.53	18	156.97	153.50	11	20,653	0.05%
2022/08/11	30.1	156.74	51.3	156.01	157.00	-21.2	20,567	-0.10%
2022/08/10	15	151.03	15	150.60	151.00	0	20,427	0.00%
2022/08/09	32.3	150.70	37	150.26	152.00	-4.7	20,433	-0.02%
2022/08/08	33	153.64	9	154.67	153.50	24	20,395	0.12%
2022/08/05	35	156.39	56	156.78	153.50	-21	20,376	-0.10%
2022/08/04	7	149.79	25	152.20	153.00	-18	20,254	-0.09%
2022/08/03	18.1	150.72	13	150.12	151.50	5.1	20,271	0.02%
2022/08/02	31	150.71	36	151.25	153.00	-5	20,262	-0.02%
2022/08/01	58	153.70	17.1	154.27	152.50	40.9	20,187	0.20%
2022/07/29	55.1	158.15	55	158.42	157.00	0.1	20,124	0.00%
2022/07/28	74	155.61	75.1	160.04	155.50	-1.1	20,179	-0.01%
2022/07/27	259	160.88	62	160.39	157.50	197	19,639	1.00%	大買/鉅額交易
2022/07/26	159.1	158.40	40	159.11	160.00	119.1	19,417	0.61%	大買/鉅額交易
2022/07/25	21.1	159.33	24	158.81	160.50	-3	19,550	-0.02%
2022/07/22	17	156.91	56	157.51	157.00	-39	19,473	-0.20%
2022/07/21	29	158.19	16	158.47	158.50	13	19,390	0.07%
2022/07/20	72.1	157.06	99.5	157.76	155.50	-27.5	19,200	-0.14%
2022/07/19	32	149.39	14	149.61	149.50	18	18,785	0.10%
2022/07/18	62.1	148.81	42.1	148.69	148.50	20	18,643	0.11%
2022/07/15	26.1	138.56	69.5	140.76	145.50	-43.4	18,082	-0.24%
2022/07/14	45	130.69	60	129.44	132.50	-15	17,735	-0.08%
2022/07/13	47	131.48	19	132.37	128.50	28	17,598	0.16%
2022/07/12	13.2	129.89	24	131.92	127.50	-10.8	17,525	-0.06%
2022/07/11	56	137.90	55	139.03	133.00	1	17,610	0.01%
2022/07/08	51	135.98	47	136.48	134.50	4	17,815	0.02%
2022/07/07	47	134.76	27.1	133.82	135.00	19.9	17,719	0.11%
2022/07/06	21.2	137.30	13	135.38	132.50	8.2	17,431	0.05%
2022/07/05	20	144.80	17.1	145.00	142.50	2.9	17,132	0.02%
2022/07/04	28	140.82	38	139.95	141.50	-10	16,904	-0.06%
2022/07/01	12.1	141.55	15.1	141.96	137.00	-3	16,782	-0.02%
2022/06/30	17.2	145.69	30	147.45	146.00	-12.8	16,742	-0.08%
2022/06/29	41.5	152.32	36	153.00	153.50	5.5	16,684	0.03%
2022/06/28	34	156.75	11	158.09	157.00	23	16,432	0.14%
2022/06/27	40.1	158.69	58	157.59	160.00	-18	16,334	-0.11%
2022/06/24	48.2	153.45	52.5	157.09	152.00	-4.3	15,975	-0.03%
2022/06/23	63.1	157.71	34	156.93	158.50	29.1	15,563	0.19%
2022/06/22	110.4	163.60	49	161.74	156.50	61.4	15,405	0.40%	大買/
2022/06/21	32	166.02	134.3	165.93	173.50	-102.3	15,188	-0.67%	大賣/鉅額交易
2022/06/20	86	160.99	33	159.42	158.00	53	15,214	0.35%
2022/06/17	52	158.65	127.4	156.23	161.50	-75.4	14,910	-0.51%	大賣/
2022/06/16	88	162.88	78.1	164.25	155.00	9.9	14,614	0.07%
2022/06/15	48	162.58	39.5	163.14	159.00	8.5	14,474	0.06%
2022/06/14	74	164.78	101	165.83	167.50	-27	14,691	-0.18%	大賣/
2022/06/13	159	165.32	55.1	167.34	165.50	104	14,454	0.72%	大買/鉅額交易
2022/06/10	68.2	167.45	70	167.08	168.50	-1.8	14,155	-0.01%
2022/06/09	77.1	156.49	130	159.55	164.50	-52.9	13,668	-0.39%	大賣/
2022/06/08	101	154.95	110	154.49	156.50	-9	13,328	-0.07%	大買/大賣/
2022/06/07	39	147.09	21.5	146.44	147.00	17.5	12,870	0.14%
2022/06/06	50.6	148.46	161	148.69	147.00	-110.4	12,717	-0.87%	大賣/鉅額交易
2022/06/02	66.4	157.84	52.4	153.50	152.00	14	12,513	0.11%
2022/06/01	103	162.84	89	163.81	165.00	14	12,187	0.11%	大買/
2022/05/31	41	156.70	33	157.08	156.50	8	11,556	0.07%
2022/05/30	54	155.52	36	156.31	156.50	18	11,610	0.16%
2022/05/27	71	147.39	115.5	146.21	152.50	-44.5	11,510	-0.39%	大賣/
2022/05/26	150.4	140.81	112.6	140.71	139.00	37.7	11,016	0.34%	大買/大賣/
2022/05/25	28	134.61	48.5	132.88	136.50	-20.5	10,389	-0.20%
2022/05/24	1	128.00	0	0.00	127.50	1	10,226	0.01%
2022/05/23	12	130.46	4	130.25	130.00	8	10,234	0.08%
2022/05/20	1	128.00	1	128.00	128.00	0	10,258	0.00%
2022/05/19	5	128.10	10	126.45	130.00	-5	10,290	-0.05%
2022/05/18	8	129.94	20	131.60	129.00	-12	10,509	-0.11%
2022/05/17	27	129.06	3	129.33	131.50	24	11,050	0.22%
2022/05/16	12	132.04	8	131.81	129.50	4	11,139	0.04%
2022/05/13	13	130.00	17.2	130.94	130.50	-4.2	11,084	-0.04%
2022/05/12	9	129.78	24	129.21	126.00	-15	11,033	-0.14%
2022/05/11	34	129.82	29	129.90	130.50	5	10,955	0.05%
2022/05/10	33	126.17	27	124.83	128.50	6	10,868	0.06%
2022/05/09	14	123.82	3	122.50	122.50	11	10,857	0.10%
2022/05/06	9	124.67	30	125.57	127.00	-21	10,826	-0.19%
2022/05/05	48.2	132.19	22	134.98	129.00	26.2	10,808	0.24%
2022/05/04	4	130.87	19	131.58	129.50	-15	10,562	-0.14%
2022/05/03	25	130.48	12	130.75	130.50	13	10,533	0.12%
2022/04/29	22	130.59	66	129.86	129.50	-44	10,430	-0.42%
2022/04/28	40	124.86	27.1	123.78	122.00	12.9	10,221	0.13%
2022/04/27	6.1	118.09	4	122.50	123.00	2.1	10,181	0.02%
2022/04/26	1	123.00	1	119.50	123.00	0	10,165	0.00%
2022/04/25	18	122.17	5.4	120.60	121.00	12.6	10,151	0.12%
2022/04/22	11.2	124.73	2	123.25	126.50	9.2	10,189	0.09%
2022/04/21	6	127.17	10	128.45	127.00	-4	10,365	-0.04%
2022/04/20	14.3	126.33	16.2	128.95	126.00	-1.9	10,455	-0.02%
2022/04/19	21.5	128.56	31.1	130.04	127.00	-9.6	10,748	-0.09%
2022/04/18	28	128.57	6	130.08	128.00	22	10,787	0.20%
2022/04/15	26.2	131.41	32	132.02	129.00	-5.9	10,867	-0.05%
2022/04/14	53	135.66	50.1	135.87	136.50	2.9	10,851	0.03%
2022/04/13	5.3	130.02	31	128.31	131.50	-25.8	10,840	-0.24%
2022/04/12	25.1	124.72	12	123.83	124.00	13.1	10,949	0.12%
2022/04/11	9.1	127.38	18	128.08	126.00	-8.9	11,079	-0.08%
2022/04/08	16	131.25	20	131.30	130.50	-4	11,335	-0.04%
2022/04/07	18	132.03	42	132.19	128.50	-24	12,489	-0.19%
2022/04/06	44	133.66	61.1	133.76	133.00	-17.1	13,046	-0.13%
2022/04/01	57.1	128.98	31.2	129.34	131.00	25.9	13,093	0.20%
2022/03/31	20	127.73	7	129.86	127.00	13	13,150	0.10%
2022/03/30	46.1	130.28	46	130.37	128.50	0.1	13,116	0.00%
2022/03/29	59	124.64	7	125.14	126.50	52	12,990	0.40%
2022/03/28	14	123.21	6	123.75	125.00	8	12,869	0.06%
2022/03/25	122.2	129.83	39	128.82	126.50	83.2	12,746	0.65%	大買/
2022/03/24	66.5	133.74	62	135.34	136.50	4.5	12,427	0.04%
2022/03/23	42.1	130.67	88.1	131.60	133.00	-46.1	12,120	-0.38%
2022/03/22	38	123.82	29	123.26	124.50	9	11,520	0.08%
2022/03/21	65	125.13	21	122.71	122.50	44	11,590	0.38%
2022/03/18	34	125.62	58	125.79	126.50	-24	11,758	-0.20%
2022/03/17	57	125.18	110.3	126.37	129.00	-53.3	11,634	-0.46%	大賣/
2022/03/16	53.1	118.84	41	118.85	117.50	12.1	11,082	0.11%
2022/03/15	27	118.93	27	117.91	118.00	0	10,879	0.00%
2022/03/14	45	120.64	36	119.53	119.00	9	10,760	0.08%
2022/03/11	58.1	118.24	40.5	118.48	120.50	17.7	10,544	0.17%
2022/03/10	39	115.94	49.8	116.96	119.50	-10.8	10,381	-0.10%
2022/03/09	24	109.54	30	109.85	109.00	-6	10,312	-0.06%
2022/03/08	12	108.25	11	109.36	108.00	1	10,292	0.01%
2022/03/07	3.1	111.13	11.3	110.59	110.00	-8.2	10,217	-0.08%
2022/03/04	5.1	114.82	28.1	116.91	114.50	-23.1	10,165	-0.23%
2022/03/03	54	119.67	58	120.47	117.50	-4	10,131	-0.04%
2022/03/02	98.1	118.48	75	118.34	119.00	23.1	9,904	0.23%
2022/03/01	1	116.50	28.1	115.95	116.50	-27.1	9,357	-0.29%
2022/02/25	10.1	108.00	6	106.75	106.00	4.1	9,276	0.04%
2022/02/24	13.1	110.38	49	108.77	107.50	-36	9,192	-0.39%
2022/02/23	46	109.24	10	109.50	110.00	36	9,169	0.39%
2022/02/22	4.1	108.24	9	108.56	108.50	-4.9	9,219	-0.05%
2022/02/21	16.1	112.31	20	112.25	112.00	-3.9	9,299	-0.04%
2022/02/18	30.3	115.21	43.2	115.39	116.50	-13	9,358	-0.14%
2022/02/17	91	115.26	81	115.32	114.50	10	9,193	0.11%
2022/02/16	12	108.96	20.1	109.30	110.50	-8.1	8,709	-0.09%
2022/02/15	0	0.00	7	101.64	100.50	-7	8,620	-0.08%
2022/02/14	11.2	99.21	3	98.80	98.20	8.2	8,615	0.10%
2022/02/11	3	101.83	0	0.00	101.50	3	8,628	0.03%
2022/02/10	14	102.50	2	102.00	101.50	12	8,653	0.14%
2022/02/09	14	104.39	6	105.08	104.00	8	8,699	0.09%
2022/02/08	2	100.75	4	101.13	101.00	-2	8,774	-0.02%
2022/02/07	19	99.65	15	100.69	101.00	4	8,836	0.05%
2022/01/26	14	97.88	0	0.00	97.50	14	8,818	0.16%
2022/01/25	7	97.69	2	97.95	97.50	5	8,976	0.06%
2022/01/24	2	100.50	10	99.55	100.00	-8	9,049	-0.09%
2022/01/21	1	102.00	5	101.80	100.50	-4	9,032	-0.04%
2022/01/20	3	104.33	19	105.00	103.50	-16	9,017	-0.18%
2022/01/19	2	105.25	10	104.00	104.00	-8	9,011	-0.09%
2022/01/18	1	106.50	26	106.40	105.00	-25	9,003	-0.28%
2022/01/17	31	106.21	23	105.09	107.00	8	8,986	0.09%
2022/01/14	54	107.45	29	108.93	106.00	25	8,905	0.28%
2022/01/13	28	110.77	27.1	110.57	107.00	1	8,728	0.01%
2022/01/12	78	112.51	40.1	110.88	113.00	38	8,614	0.44%
2022/01/11	30	108.90	40	107.00	109.50	-10	8,288	-0.12%
2022/01/10	30.1	110.06	16	109.03	109.50	14.1	8,197	0.17%
2022/01/07	19	109.34	18.1	109.48	108.50	0.9	8,062	0.01%
2022/01/06	43.1	112.35	40	112.45	113.00	3.1	7,903	0.04%
2022/01/05	30.3	113.41	31	114.87	111.00	-0.7	7,499	-0.01%
2022/01/04	37	116.57	47	115.65	117.50	-10	7,220	-0.14%
2022/01/03	49	117.61	57.1	118.13	115.00	-8.1	6,971	-0.12%
2021/12/30	343.3	121.29	439.6	121.45	121.00	-96.3	6,606	-1.46%	大買/大賣/
2021/12/29	123.6	111.11	142	112.26	117.50	-18.4	5,374	-0.34%	大買/大賣/
2021/12/28	43	105.00	55	105.09	107.00	-12	4,631	-0.26%
2021/12/27	115.1	98.84	61.4	98.64	97.60	53.7	4,301	1.25%	大買/
2021/12/24	18	94.21	6	94.52	94.70	12	4,089	0.29%
2021/12/23	58	94.53	53	95.00	95.20	5	4,008	0.12%
2021/12/22	5	90.84	1	92.20	90.60	4	3,909	0.10%
2021/12/21	1	89.32	9	89.96	91.60	-8	3,918	-0.20%
2021/12/20	7	89.49	9	89.98	89.10	-2	3,924	-0.05%
2021/12/17	30	89.46	12	89.39	89.00	18	3,952	0.46%
2021/12/16	9	91.70	24	91.13	91.30	-15	4,028	-0.37%
2021/12/15	66.2	93.44	15	93.09	91.70	51.2	4,022	1.27%
2021/12/14	44	97.79	28.1	96.88	98.50	15.9	4,015	0.40%
2021/12/13	29	93.54	44	97.11	99.10	-15	3,715	-0.40%
2021/12/10	1	90.10	4	90.28	90.10	-3	3,533	-0.08%
2021/12/09	0	0.00	5	90.12	90.20	-5	3,520	-0.14%
2021/12/08	5	89.90	4	90.58	89.50	1	3,497	0.03%
2021/12/07	7	88.37	2	89.65	87.80	5	3,439	0.15%
2021/12/06	7	91.06	3	91.17	89.50	4	3,410	0.12%
2021/12/03	8	91.00	18.9	90.89	89.60	-10.9	3,342	-0.33%
2021/12/02	7	89.03	4	89.23	88.70	3	3,262	0.09%
2021/12/01	1	88.20	4	88.55	88.50	-3	3,258	-0.09%
2021/11/30	5	88.90	6	88.30	88.10	-1	3,278	-0.03%
2021/11/29	3	85.37	1	86.61	86.30	2	3,343	0.06%
2021/11/26	7.6	87.97	6	88.97	87.50	1.6	3,310	0.05%
2021/11/25	6	90.48	20	90.96	89.00	-14	3,250	-0.43%
2021/11/24	5	88.45	29	89.16	91.70	-24	3,232	-0.74%
2021/11/23	2	88.10	4	87.43	86.90	-2	3,225	-0.06%
2021/11/22	22	88.24	3	89.17	87.70	19	3,343	0.57%
2021/11/19	36	90.99	36	91.15	91.00	0	3,311	0.00%
2021/11/18	43	92.38	6	90.63	88.80	37	3,220	1.15%
2021/11/17	18	89.65	21	89.83	90.50	-3	3,066	-0.10%
2021/11/16	34	88.41	24	88.69	89.60	10	2,926	0.34%
2021/11/15	5	87.90	16	86.74	88.00	-11	2,818	-0.39%
2021/11/12	5	83.20	3	84.53	83.20	2	2,711	0.07%
2021/11/11	0	0.00	1	83.70	83.30	-1	2,670	-0.04%
2021/11/10	4	83.90	22	83.45	83.50	-18	2,646	-0.68%
2021/11/09	4	84.20	5	84.38	85.00	-1	2,599	-0.04%
2021/11/08	7	85.93	6	84.93	84.10	1	2,556	0.04%
2021/11/05	36	85.87	20	85.01	86.20	16	2,471	0.65%
2021/11/04	21	82.40	17	83.70	82.50	4	2,307	0.17%
2021/11/03	3	78.90	16	79.11	79.60	-13	2,218	-0.59%
2021/11/02	15	81.77	13	81.04	79.00	2	2,168	0.09%
2021/11/01	16	78.28	19	78.95	79.20	-3	1,991	-0.15%
2021/10/29	3	75.27	5	74.56	75.60	-2	1,882	-0.11%
2021/10/28	7	74.61	10	74.56	75.10	-3	1,848	-0.16%
2021/10/27	12	74.38	9	73.37	73.00	3	1,809	0.17%
2021/10/26	0	0.00	9	73.48	74.00	-9	1,772	-0.51%
2021/10/25	1	72.20	0	0.00	72.20	1	1,720	0.06%
2021/10/22	0	0.00	2	72.70	72.60	-2	1,715	-0.12%
2021/10/21	0	0.00	5	72.82	71.90	-5	1,699	-0.29%
2021/10/20	2	71.00	0	71.10	71.10	2	1,659	0.12%
2021/10/18	0	70.10	0	0.00	70.10	0	1,664	0.00%
2021/10/15	2	68.50	3	68.90	69.50	-1	1,650	-0.06%
2021/10/14	1	67.10	0	0.00	67.20	1	1,630	0.06%
2021/10/12	1	66.50	0	0.00	67.00	1	1,622	0.06%
2021/10/08	2	68.50	2	67.80	67.70	0	1,620	0.00%
2021/10/07	0	0.00	6	68.68	68.60	-6	1,632	-0.37%
2021/10/06	3	68.07	1	68.30	67.20	2	1,657	0.12%
2021/10/05	1	66.00	0	0.00	69.10	1	1,661	0.06%
2021/10/04	1	67.50	15	67.61	67.20	-14	1,644	-0.85%
2021/10/01	2	71.25	1	70.70	69.40	1	1,626	0.06%
2021/09/29	8	72.06	2	72.10	71.10	6	1,586	0.38%
2021/09/28	3	72.30	4	71.90	72.80	-1	1,546	-0.06%
2021/09/27	4	72.33	7	71.74	71.40	-3	1,519	-0.20%
2021/09/24	20	73.00	22	72.73	72.80	-2	1,489	-0.13%
2021/09/23	16	72.99	43	72.63	72.90	-27	1,435	-1.88%
2021/09/22	28	70.43	5	70.12	70.10	23	1,308	1.76%
2021/09/17	84	71.53	74.1	72.15	72.80	9.9	1,241	0.80%
2021/09/16	5	69.28	5	69.80	70.80	0	1,079	0.00%
2021/09/15	3	67.90	2	67.60	67.50	1	1,055	0.09%
2021/09/13	0	0.00	1	68.70	68.70	-1	1,044	-0.10%
2021/09/10	0	0.00	2	68.50	68.50	-2	1,038	-0.19%
2021/09/08	1	68.30	0	0.00	67.60	1	1,034	0.10%
2021/09/07	2	68.90	33	69.10	68.80	-31	1,022	-3.03%
2021/09/06	10	70.67	24	71.33	70.00	-14	1,009	-1.39%
2021/09/03	16.1	72.77	21	72.93	72.30	-4.9	972	-0.50%
2021/09/02	57	73.08	52	72.75	73.90	5	928	0.54%
2021/09/01	1	71.20	18	71.23	71.30	-17	821	-2.07%
2021/08/31	5	70.74	8	70.94	70.80	-3	806	-0.37%
2021/08/30	33	71.31	12	71.82	70.90	21	796	2.64%
2021/08/27	31	71.07	16	71.09	70.20	15	736	2.04%
2021/08/26	53.1	69.95	49	70.23	70.90	4.1	650	0.63%
2021/08/25	29	66.95	14	67.66	67.80	15	496	3.02%
2021/08/23	1	64.00	1	64.30	64.30	0	477	0.00%
2021/08/20	0	0.00	2	63.20	63.10	-2	477	-0.42%
2021/08/19	2	64.05	0	0.00	63.40	2	476	0.42%
2021/08/18	1	63.00	25	64.33	64.40	-24	474	-5.06%
2021/08/17	0	0.00	12	63.80	63.80	-12	473	-2.54%
2021/08/16	1	66.10	0	0.00	65.30	1	470	0.21%
2021/08/12	11	66.65	3	66.80	66.40	8	468	1.71%
2021/08/11	3	65.50	5	65.60	65.60	-2	469	-0.43%
2021/08/10	1	67.20	2	66.50	65.80	-1	474	-0.21%
2021/08/09	1	67.80	1	66.70	66.70	0	486	0.00%
2021/08/06	1	67.50	1	67.70	67.70	0	492	0.00%
2021/08/05	1	70.00	2	70.00	68.60	-1	503	-0.20%
2021/08/04	0	0.00	5	68.92	69.30	-5	520	-0.96%
2021/08/02	1	66.30	15	67.48	68.50	-14	537	-2.60%
2021/07/30	0	0.00	1	65.50	64.50	-1	524	-0.19%
2021/07/29	1	65.80	10	65.87	65.40	-9	530	-1.70%
2021/07/28	43	65.70	12	65.38	65.30	31	536	5.78%
2021/07/27	1	69.80	14	69.40	69.40	-13	538	-2.41%
2021/07/26	13	69.58	0	0.00	69.40	13	542	2.40%
2021/07/23	5	70.70	2	71.00	69.90	3	552	0.54%
2021/07/22	3	70.20	20	70.91	70.60	-17	550	-3.09%
2021/07/21	0	0.00	7	68.60	68.60	-7	544	-1.28%
2021/07/20	17	69.14	12	69.50	69.20	5	550	0.91%
2021/07/16	0	0.00	11	70.41	70.40	-11	592	-1.86%
2021/07/15	12	70.28	1	70.10	70.40	11	607	1.81%
2021/07/14	20	71.64	12	72.08	70.80	8	663	1.21%
2021/07/13	57	70.99	0	0.00	71.50	57	726	7.84%
2021/07/12	0	0.00	2	69.20	69.30	-2	741	-0.27%
2021/07/09	2	67.00	0	0.00	67.10	2	737	0.27%
2021/07/07	16	67.38	0	0.00	67.00	16	771	2.07%
2021/07/05	8	66.98	0	0.00	67.30	8	831	0.96%
2021/07/02	1	66.80	0	0.00	66.90	1	875	0.11%
2021/06/25	1	68.30	2	68.50	68.10	-1	969	-0.10%
2021/06/24	0	0.00	2	67.85	67.80	-2	970	-0.21%
2021/06/23	2	66.80	5	66.78	66.90	-3	969	-0.31%
2021/06/22	1	65.70	4	66.15	65.80	-3	970	-0.31%
2021/06/18	1	67.00	0	0.00	67.10	1	977	0.10%
2021/06/15	0	0.00	1	66.80	66.70	-1	996	-0.10%
2021/06/09	0	0.00	1	64.90	65.40	-1	1,001	-0.10%
2021/06/08	1	65.00	0	0.00	65.20	1	1,012	0.10%
2021/06/07	6	64.07	0	0.00	65.00	6	1,027	0.58%
2021/06/03	5	64.90	0	0.00	65.00	5	1,056	0.47%
2021/05/28	2	64.30	1	64.30	64.20	1	1,217	0.08%
2021/05/25	2	64.00	6	63.63	63.70	-4	1,250	-0.32%
2021/05/24	0	0.00	10	62.75	63.00	-10	1,269	-0.79%
2021/05/21	2	62.50	0	0.00	62.40	2	1,277	0.16%
2021/05/20	9	61.61	0	0.00	61.60	9	1,288	0.70%
2021/05/18	3	61.73	1	60.90	62.40	2	1,293	0.15%
2021/05/17	1	59.40	1	59.30	58.50	0	1,291	0.00%
2021/05/13	11	61.86	0	0.00	61.90	11	1,277	0.86%
2021/05/12	0	0.00	5	62.40	61.90	-5	1,266	-0.39%
2021/05/11	2	66.00	1	65.50	65.50	1	1,246	0.08%
2021/05/07	1	68.40	0	0.00	68.80	1	1,244	0.08%
2021/05/06	0	0.00	4	67.80	68.10	-4	1,244	-0.32%
2021/05/04	2	69.50	1	69.30	69.40	1	1,245	0.08%
2021/05/03	3	70.87	8	71.43	70.80	-5	1,231	-0.41%
2021/04/29	2	73.55	2	73.60	72.50	0	1,224	0.00%
2021/04/28	1	73.50	0	0.00	74.40	1	1,217	0.08%
2021/04/27	0	0.00	0.3	74.10	74.10	-0.3	1,232	-0.02%
2021/04/26	0	0.00	4	75.33	75.00	-4	1,244	-0.32%
2021/04/22	5	77.78	21	76.78	74.90	-16	1,289	-1.24%
2021/04/21	2	77.85	1	78.80	78.30	1	1,282	0.08%
2021/04/20	26	78.98	56	79.72	77.40	-30	1,378	-2.18%
2021/04/19	82	78.04	26	78.62	78.50	56	1,378	4.06%
2021/04/16	7	74.90	4	75.50	75.20	3	1,368	0.22%
2021/04/14	0	0.00	3	72.63	71.50	-3	1,326	-0.23%
2021/04/13	1	73.90	2	73.00	72.60	-1	1,332	-0.08%
2021/04/12	3	73.90	2	74.30	74.00	1	1,322	0.08%
2021/04/09	12	73.63	1	73.10	73.00	11	1,302	0.84%
2021/04/08	8	74.48	4	73.90	74.80	4	1,279	0.31%
2021/04/07	2	71.40	6	72.35	71.50	-4	1,240	-0.32%
2021/04/06	5	71.86	2	71.60	71.70	3	1,219	0.25%
2021/04/01	0	0.00	1	73.00	72.10	-1	1,212	-0.08%
2021/03/31	5	71.60	8	71.73	71.60	-3	1,212	-0.25%
2021/03/30	1	70.60	4	70.55	70.70	-3	1,226	-0.24%
2021/03/29	2	70.00	0	0.00	70.30	2	1,264	0.16%
2021/03/25	3	69.90	1	69.60	69.50	2	1,426	0.14%
2021/03/24	3	69.77	0	0.00	70.00	3	1,499	0.20%
2021/03/23	1	69.00	0	0.00	69.00	1	1,519	0.07%
2021/03/22	0	0.00	3	69.00	69.00	-3	1,565	-0.19%
2021/03/19	0	0.00	2	69.25	69.20	-2	1,563	-0.13%
2021/03/18	2	69.60	2	70.30	69.90	0	1,601	0.00%
2021/03/17	3	70.10	3	69.67	69.60	0	1,634	0.00%
2021/03/15	0	0.00	3	69.90	70.00	-3	1,669	-0.18%
2021/03/12	4	70.08	2	69.85	69.80	2	1,733	0.12%
2021/03/11	5	70.50	0	0.00	70.20	5	1,755	0.28%
2021/03/09	2	71.60	3	70.73	71.30	-1	1,815	-0.06%
2021/03/08	8	72.55	9	72.11	71.90	-1	1,799	-0.06%
2021/03/05	4	71.58	2	71.20	71.80	2	1,775	0.11%
2021/03/04	6	71.72	24	71.63	71.40	-18	1,759	-1.02%
2021/03/03	3	69.57	14	69.89	69.80	-11	1,697	-0.65%
2021/03/02	7	68.23	0	0.00	67.90	7	1,651	0.42%
2021/02/26	0	0.00	2	68.75	69.00	-2	1,643	-0.12%
2021/02/25	0	0.00	3	69.57	69.40	-3	1,633	-0.18%
2021/02/24	1	68.70	5	70.50	68.80	-4	1,620	-0.25%
2021/02/23	0	0.00	3	68.53	69.10	-3	1,598	-0.19%
2021/02/22	4	68.88	7	68.80	68.60	-3	1,587	-0.19%
2021/02/19	2	67.00	0	0.00	67.70	2	1,576	0.13%
2021/02/18	0	0.00	2	66.80	67.00	-2	1,572	-0.13%
2021/02/05	1	65.10	0	0.00	64.90	1	1,564	0.06%
2021/02/04	0	0.00	60	64.22	64.30	-60	1,562	-3.84%
2021/02/03	1	64.00	0	0.00	64.10	1	1,560	0.06%
2021/02/01	2	63.85	0	0.00	64.20	2	1,557	0.13%
2021/01/29	6	65.35	0	0.00	64.20	6	1,551	0.39%
2021/01/28	0	0.00	7	66.20	66.20	-7	1,537	-0.46%
2021/01/27	1	67.60	1	66.90	67.30	0	1,533	0.00%
2021/01/26	2	66.95	0	0.00	66.90	2	1,524	0.13%
2021/01/25	2	66.40	0	0.00	66.50	2	1,518	0.13%
2021/01/22	0	0.00	1	66.20	66.90	-1	1,511	-0.07%
2021/01/21	3	66.47	2	66.40	66.70	1	1,503	0.07%
2021/01/20	7	68.09	0	0.00	66.30	7	1,493	0.47%
2021/01/19	5	68.90	18	68.29	68.40	-13	1,473	-0.88%
2021/01/18	3	69.37	3	69.80	69.00	0	1,452	0.00%
2021/01/15	23	71.79	4	71.43	71.10	19	1,429	1.33%
2021/01/14	4	71.30	4	71.38	72.40	0	1,403	0.00%
2021/01/13	16	71.52	44	71.98	71.60	-28	1,372	-2.04%
2021/01/12	25	69.41	44	69.48	68.60	-19	1,256	-1.51%
2021/01/11	24	68.77	82	67.86	69.70	-58	1,198	-4.84%
2021/01/08	21	66.19	12	65.69	66.50	9	1,127	0.80%
2021/01/07	6	65.83	2	65.50	65.40	4	1,110	0.36%
2021/01/06	0	0.00	2	66.30	65.40	-2	1,099	-0.18%
2021/01/05	0	0.00	1	66.20	66.50	-1	1,074	-0.09%
2021/01/04	0	0.00	4	66.73	66.70	-4	1,062	-0.38%
2020/12/31	1	66.40	3	66.07	66.40	-2	1,049	-0.19%
2020/12/29	2	65.10	0	0.00	65.10	2	1,029	0.19%
2020/12/28	9	65.30	0	0.00	65.20	9	1,019	0.88%
2020/12/25	1	66.30	4.1	66.85	66.00	-3.1	1,000	-0.30%
2020/12/24	2	66.25	0	0.00	66.00	2	973	0.21%
2020/12/23	55	66.39	2	66.50	66.40	53	938	5.65%
2020/12/22	17.1	67.92	14	68.21	65.90	3.1	895	0.34%
2020/12/21	8	67.00	1	67.30	66.50	7	793	0.88%
2020/12/18	29	66.15	28	66.63	66.80	1	737	0.14%
2020/12/17	1	66.50	1	65.50	64.90	0	660	0.00%
2020/12/16	1	66.10	2	65.00	66.10	-1	635	-0.16%
2020/12/14	0	0.00	8	65.16	65.10	-8	581	-1.38%
2020/12/11	1	63.30	1	64.70	64.00	0	538	0.00%
2020/12/10	3	63.30	0	0.00	63.30	3	495	0.61%
2020/12/09	0	0.00	2	64.40	65.00	-2	473	-0.42%
2020/12/08	1	65.10	2	65.00	65.00	-1	451	-0.22%
2020/12/07	2	65.10	7	65.00	64.70	-5	382	-1.31%
2020/12/04	0	0.00	1	64.00	63.80	-1	349	-0.29%
2020/12/03	3	63.60	2	63.20	63.60	1	328	0.30%
2020/12/02	2	62.20	0	0.00	62.10	2	266	0.75%
2020/12/01	0	0.00	1	62.00	62.60	-1	258	-0.39%
2020/11/30	1	62.70	2	61.60	61.70	-1	250	-0.40%
2020/11/26	0	0.00	1	60.30	60.40	-1	236	-0.42%
2020/11/23	0	0.00	1	60.60	60.90	-1	237	-0.42%
2020/11/20	0	0.00	2	60.25	60.20	-2	236	-0.85%
2020/11/18	0	0.00	2	60.10	60.20	-2	241	-0.83%
2020/11/11	0	0.00	2	59.80	59.80	-2	255	-0.78%
2020/11/10	1	59.60	0	0.00	59.10	1	255	0.39%
2020/11/09	0.5	59.30	0	0.00	59.30	0.5	256	0.20%
2020/10/29	2	58.85	0	0.00	58.90	2	284	0.70%
2020/10/26	2	59.50	0	0.00	59.50	2	292	0.68%
2020/10/22	1	59.10	0	0.00	60.30	1	332	0.30%
2020/10/20	4	59.88	0	0.00	59.90	4	354	1.13%
2020/10/19	1	60.00	0	0.00	60.20	1	366	0.27%
2020/10/15	1	60.30	0	0.00	60.00	1	391	0.26%
2020/10/14	0	0.00	1	60.30	60.50	-1	400	-0.25%
2020/09/23	1	61.00	6	61.33	61.30	-5	824	-0.61%
2020/09/21	1	63.60	0	0.00	63.00	1	822	0.12%
2020/09/18	0	0.00	1	63.20	63.40	-1	823	-0.12%
2020/09/15	1	62.70	0	0.00	62.60	1	833	0.12%
2020/09/10	2	62.80	0	0.00	62.60	2	839	0.24%
2020/09/09	1	62.70	0	0.00	62.80	1	842	0.12%
2020/09/08	0	0.00	1	63.00	63.00	-1	842	-0.12%
2020/09/03	1	63.20	0	0.00	63.20	1	853	0.12%
2020/09/02	1	63.90	0	0.00	63.50	1	852	0.12%
2020/09/01	1	63.80	1	63.30	63.70	0	854	0.00%
2020/08/31	1	63.50	0	0.00	64.00	1	860	0.12%
2020/08/28	0	0.00	1	63.00	62.70	-1	858	-0.12%
2020/08/27	4	62.93	2	62.60	62.50	2	861	0.23%
2020/08/26	2	62.65	0	0.00	62.80	2	865	0.23%
2020/08/21	2	61.10	1	61.20	61.90	1	867	0.12%
2020/08/20	7	60.14	2	60.40	60.80	5	867	0.58%
2020/08/17	0	0.00	3	63.63	64.00	-3	852	-0.35%
2020/08/14	0	0.00	2	63.80	63.60	-2	852	-0.23%
2020/08/13	2	63.55	0	0.00	63.30	2	852	0.23%
2020/08/12	1	63.80	3	62.77	63.60	-2	852	-0.23%
2020/08/11	2	63.05	0	0.00	63.00	2	852	0.23%
2020/08/10	0	0.00	5	63.44	63.40	-5	854	-0.59%
2020/08/06	3	64.27	0	0.00	64.20	3	853	0.35%
2020/08/05	0	0.00	3	64.60	64.60	-3	846	-0.35%
2020/08/03	2	65.50	0	0.00	65.10	2	844	0.24%
2020/07/31	0	0.00	2	64.90	65.80	-2	845	-0.24%
2020/07/30	1	65.50	1	65.20	65.30	0	848	0.00%
2020/07/29	3	64.67	0	0.00	64.40	3	852	0.35%
2020/07/28	7	64.84	3	65.70	64.30	4	853	0.47%
2020/07/27	4	66.70	4	66.75	66.00	0	829	0.00%
2020/07/24	4	65.30	0	0.00	65.30	4	810	0.49%
2020/07/23	0	0.00	30	66.96	66.50	-30	797	-3.76%
2020/07/22	5	66.72	1	66.90	67.00	4	786	0.51%
2020/07/21	0	0.00	20	65.79	65.80	-20	768	-2.60%
2020/07/20	1	65.00	0	0.00	64.90	1	756	0.13%
2020/07/17	3	65.80	2	66.00	65.70	1	750	0.13%
2020/07/16	1	65.50	2	65.80	65.50	-1	743	-0.13%
2020/07/15	2	67.45	2	67.75	66.00	0	731	0.00%
2020/07/14	7	68.46	3	68.66	67.80	4	719	0.55%
2020/07/13	5	69.31	17	68.85	70.30	-12	680	-1.76%
2020/07/10	6	66.40	16	66.16	65.80	-10	590	-1.69%
2020/07/09	2	63.55	4	63.20	63.00	-2	514	-0.39%
2020/07/08	12	63.39	10	63.90	63.30	2	511	0.39%
2020/07/06	10	65.30	3	65.00	64.00	7	516	1.36%
2020/07/03	28	64.42	44	64.85	66.20	-16	478	-3.34%
2020/07/02	1	62.20	24	62.31	62.50	-23	424	-5.42%
2020/06/30	0	0.00	2	61.80	61.90	-2	417	-0.48%
2020/06/29	0	0.00	1	61.20	61.30	-1	419	-0.24%
2020/06/24	3	62.03	2	62.20	61.80	1	421	0.24%
2020/06/23	100	61.56	30	62.02	62.00	70	426	16.41%
2020/06/22	0	0.00	1	60.50	60.10	-1	422	-0.24%
2020/06/17	1	60.50	0	0.00	60.70	1	432	0.23%
2020/06/16	1	60.10	0	0.00	60.70	1	436	0.23%
2020/06/15	1	60.30	1	60.10	59.80	0	448	0.00%
2020/06/12	1	60.00	7	58.69	60.10	-6	452	-1.33%
2020/06/11	1	60.30	0	0.00	60.30	1	455	0.22%
2020/06/10	0	0.00	2	61.70	61.60	-2	459	-0.43%
2020/06/08	0	0.00	1	62.00	61.80	-1	482	-0.21%
2020/06/05	2	61.30	6	61.43	61.80	-4	485	-0.82%
2020/06/04	2	61.10	1	60.80	60.80	1	495	0.20%
2020/06/03	0	0.00	1	61.00	61.10	-1	505	-0.20%
2020/06/02	2	60.40	1	60.20	60.50	1	503	0.20%
2020/06/01	1	60.60	0	0.00	60.90	1	503	0.20%
2020/05/29	2	60.90	0	0.00	60.90	2	501	0.40%
2020/05/28	0	0.00	5	61.36	60.70	-5	504	-0.99%
2020/05/27	2	60.75	0	0.00	60.50	2	505	0.40%
2020/05/26	0	0.00	2	61.00	61.00	-2	508	-0.39%
2020/05/22	4	60.20	0	0.00	60.40	4	504	0.79%
2020/05/21	11	60.20	0	0.00	60.40	11	506	2.17%
2020/05/20	1	60.00	0	0.00	60.00	1	505	0.20%
2020/05/19	1	60.40	0	0.00	60.40	1	503	0.20%
2020/05/15	0	0.00	3	60.63	60.20	-3	499	-0.60%
2020/05/14	2.1	59.70	0	0.00	60.10	2.1	495	0.42%
2020/05/13	3	59.47	3	59.83	60.30	0	491	0.00%
2020/05/12	3	60.50	0	0.00	60.30	3	494	0.61%
2020/05/11	1	61.20	2	60.95	61.00	-1	494	-0.20%
2020/05/07	1	59.30	0	0.00	59.30	1	485	0.21%
2020/05/06	4	59.30	0	0.00	58.70	4	489	0.82%
2020/05/05	11	59.02	1	59.40	59.20	10	483	2.07%
2020/05/04	15	58.67	0	0.00	58.70	15	476	3.15%
2020/04/30	2	58.90	0	0.00	58.90	2	474	0.42%
2020/04/28	9	57.04	0	0.00	57.00	9	461	1.95%
2020/04/24	1	56.10	0	0.00	55.90	1	482	0.21%
2020/04/22	1	55.40	0	0.00	56.00	1	483	0.21%
2020/04/20	0	0.00	1	57.00	57.40	-1	477	-0.21%
2020/04/17	11	57.80	2	57.75	57.40	9	474	1.90%
2020/04/16	0	0.00	1	55.70	56.10	-1	461	-0.22%
2020/04/15	0	0.00	1	56.60	56.50	-1	461	-0.22%
2020/04/14	0	0.00	2	55.05	55.80	-2	467	-0.43%
2020/04/13	0	0.00	5	54.92	54.80	-5	467	-1.07%
2020/04/10	1	55.30	0	0.00	55.40	1	467	0.21%
2020/04/07	1	52.00	0	0.00	52.60	1	450	0.22%
2020/03/31	0	0.00	4	51.30	51.20	-4	457	-0.87%
2020/03/30	4	50.10	0	0.00	51.10	4	463	0.86%
2020/03/27	9	52.08	5	52.16	51.30	4	467	0.86%
2020/03/26	4	50.40	0	0.00	51.20	4	461	0.87%
2020/03/25	2	51.90	0	0.00	51.70	2	464	0.43%
2020/03/24	5	50.60	0	0.00	50.20	5	495	1.01%
2020/03/20	2	50.90	0	0.00	50.60	2	512	0.39%
2020/03/19	2	46.65	5	48.70	47.00	-3	511	-0.59%
2020/03/18	0	0.00	5	51.02	51.00	-5	518	-0.96%
2020/03/17	5	50.02	2	50.10	51.00	3	560	0.54%
2020/03/16	22	51.74	2	51.10	50.80	20	555	3.60%
2020/03/13	0	0.00	10	51.20	52.80	-10	547	-1.83%
2020/03/12	4	54.65	1	55.30	54.90	3	541	0.55%
2020/03/11	1	58.30	0	0.00	57.20	1	531	0.19%
2020/03/10	2	57.65	0.1	59.80	58.20	1.9	546	0.35%
2020/03/09	2	59.10	1	59.50	59.00	1	533	0.19%
2020/03/02	0	0.00	1	60.80	60.70	-1	542	-0.18%
2020/02/25	1	62.90	0	0.00	63.80	1	551	0.18%
2020/02/21	1.1	63.54	1	63.60	63.80	0.1	550	0.02%
2020/02/18	0	0.00	10	63.10	63.10	-10	557	-1.79%
2020/02/17	1	63.10	0	0.00	63.10	1	572	0.17%
2020/02/13	5	64.20	0	0.00	63.80	5	589	0.85%
2020/02/06	0	0.00	6	64.12	64.10	-6	620	-0.97%
2020/02/04	17	63.49	0	0.00	64.40	17	678	2.50%
2020/01/30	2	63.10	4	63.40	63.40	-2	710	-0.28%
2020/01/20	11	65.51	0	0.00	65.50	11	704	1.56%
2020/01/17	0	66.50	0	0.00	66.00	0	716	0.00%
2020/01/14	2	66.50	0	0.00	66.70	2	799	0.25%
2020/01/09	1	65.70	0	0.00	65.60	1	937	0.11%
2020/01/08	1	65.70	0	0.00	65.50	1	938	0.11%
2020/01/03	1	67.70	1	67.50	67.40	0	956	0.00%
2020/01/02	0	0.00	1	69.10	68.30	-1	962	-0.10%
2019/12/31	0	0.00	1	68.80	68.90	-1	960	-0.10%
2019/12/27	1	68.60	0	0.00	68.80	1	963	0.10%
2019/12/26	2	68.70	1	69.00	68.70	1	960	0.10%
2019/12/25	3	69.47	5	69.40	69.30	-2	962	-0.21%
2019/12/24	3	69.80	0	0.00	70.30	3	955	0.31%
2019/12/23	0	0.00	1	69.40	69.10	-1	950	-0.11%
2019/12/20	2	70.20	1	70.30	69.60	1	948	0.11%
2019/12/19	16.2	72.09	10	71.90	70.80	6.2	943	0.66%
2019/12/18	0	0.00	1	70.50	70.40	-1	909	-0.11%
2019/12/17	0	0.00	49	70.45	70.00	-49	906	-5.40%
2019/12/13	4	69.85	5	70.68	68.90	-1	906	-0.11%
2019/12/12	62	70.23	24	70.40	70.30	38	888	4.28%
2019/12/11	1	68.00	2	68.30	68.00	-1	842	-0.12%
2019/12/10	0.1	68.50	0	0.00	68.20	0.1	841	0.01%
2019/12/09	12	68.85	0	0.00	68.10	12	838	1.43%
2019/12/06	0	0.00	5	69.30	68.40	-5	834	-0.60%
2019/12/05	6	69.80	2	69.05	69.20	4	827	0.48%
2019/12/04	2	67.90	0	0.00	68.30	2	808	0.25%
2019/12/03	19	68.33	8	68.55	68.70	11	809	1.36%
2019/12/02	2	66.00	3	68.07	67.80	-1	796	-0.13%
2019/11/29	2	66.60	3	66.77	66.50	-1	801	-0.12%
2019/11/27	2	67.60	1	67.90	67.60	1	817	0.12%
2019/11/26	6	68.33	5	68.66	67.60	1	831	0.12%
2019/11/25	1	66.30	4	66.15	67.40	-3	821	-0.37%
2019/11/20	0	0.00	2	66.40	66.60	-2	835	-0.24%
2019/11/15	0.2	66.80	0	0.00	66.60	0.2	872	0.02%
2019/11/14	6	66.93	2	67.50	66.40	4	887	0.45%
2019/11/13	3	68.47	6	68.18	68.10	-3	878	-0.34%
2019/11/12	1	68.10	6	68.30	69.30	-5	870	-0.57%
2019/11/11	0	0.00	43	68.54	68.50	-43	857	-5.02%
2019/11/08	47	70.63	4	70.10	71.00	43	844	5.09%
2019/11/07	4	70.60	0	0.00	70.60	4	837	0.48%
2019/11/06	2	70.85	30	70.94	70.60	-28	826	-3.39%
2019/11/05	7	72.40	1	71.70	71.60	6	814	0.74%
2019/11/04	7	71.84	2	71.60	72.00	5	802	0.62%
2019/11/01	1	69.70	13	70.88	71.10	-12	777	-1.54%
2019/10/31	4	69.33	0	0.00	68.70	4	740	0.54%
2019/10/30	0	0.00	1	70.40	69.80	-1	727	-0.14%
2019/10/29	4	71.70	5	71.76	70.40	-1	723	-0.14%
2019/10/28	1	69.90	3	70.60	70.50	-2	704	-0.28%
2019/10/25	8	71.04	0	0.00	70.50	8	699	1.14%
2019/10/24	1	71.80	3	71.87	72.20	-2	680	-0.30%
2019/10/23	1	71.70	1	72.40	72.40	0	669	0.00%
2019/10/22	2	71.43	29	72.59	73.20	-27	649	-4.15%
2019/10/21	0	0.00	5	70.22	70.10	-5	597	-0.84%
2019/10/18	20	71.94	19	72.22	70.60	1	584	0.17%
2019/10/17	6	68.95	16	69.53	69.70	-10	509	-1.96%
2019/10/16	3	65.70	7	65.30	65.50	-4	450	-0.89%
2019/10/15	1	65.20	0	0.00	65.50	1	443	0.23%
2019/10/14	2.3	65.39	3	64.83	65.50	-0.7	432	-0.16%
2019/10/09	1	63.20	0	0.00	63.20	1	409	0.24%
2019/10/08	2	63.45	25	63.34	63.50	-23	401	-5.73%
2019/10/07	2	62.50	0	0.00	62.50	2	382	0.52%
2019/10/04	0	0.00	12	62.60	62.50	-12	377	-3.18%
2019/10/03	4	61.58	0	0.00	62.00	4	370	1.08%
2019/10/02	0	0.00	3	62.53	62.20	-3	369	-0.81%
2019/10/01	0	0.00	4	62.35	62.40	-4	368	-1.09%
2019/09/27	0	0.00	1	61.60	61.10	-1	358	-0.28%
2019/09/26	0	0.00	3	61.80	61.40	-3	361	-0.83%
2019/09/25	5	61.40	1	61.30	61.50	4	366	1.09%
2019/09/24	0	0.00	0.1	61.70	61.80	-0.1	368	-0.01%
2019/09/23	6	61.98	0	0.00	62.00	6	365	1.64%
2019/09/20	0	0.00	2	61.50	61.80	-2	360	-0.55%
2019/09/19	5	61.80	18	61.69	60.90	-13	351	-3.70%
2019/09/18	3	60.07	0	0.00	60.00	3	337	0.89%
2019/09/17	3	60.17	0	0.00	60.00	3	336	0.89%
2019/09/12	1	59.50	0	0.00	59.90	1	339	0.29%
2019/09/11	1	59.40	0	0.00	59.50	1	340	0.29%
2019/09/09	0	0.00	1	59.40	59.50	-1	339	-0.29%
2019/09/05	3	59.67	0	0.00	59.60	3	336	0.89%
2019/09/04	4	59.65	1	59.90	59.10	3	330	0.91%
2019/09/03	1	58.70	7	58.44	59.00	-6	323	-1.85%
2019/08/30	1	57.00	0	0.00	56.60	1	305	0.33%
2019/08/29	5	56.90	1	57.60	56.60	4	287	1.39%
2019/08/27	1	58.40	0	0.00	58.50	1	269	0.37%
2019/08/26	1	58.50	40	58.04	58.60	-39	267	-14.61%
2019/08/23	8	59.93	9	59.37	59.00	-1	262	-0.38%
2019/08/22	43	60.73	5	60.70	60.90	38	244	15.57%
2019/08/21	2	60.95	2	61.75	60.60	0	238	0.00%
2019/08/20	67	61.81	5	61.92	61.00	62	229	27.03%
2019/08/19	9	60.11	2	60.60	60.90	7	199	3.50%
2019/08/16	11	58.66	2	59.00	59.10	9	182	4.92%
2019/08/15	0	0.00	1	57.60	57.60	-1	175	-0.57%
2019/08/14	1	57.90	0	0.00	58.00	1	176	0.57%
2019/08/06	1	57.20	4	56.05	57.50	-3	184	-1.62%
2019/08/02	0.1	58.60	0	0.00	58.00	0.1	191	0.03%
2019/07/31	1	58.80	0	0.00	58.90	1	194	0.51%
2019/07/30	0	0.00	1	60.30	59.80	-1	204	-0.49%
2019/07/29	3	59.30	1	60.40	60.50	2	202	0.99%
2019/07/25	2	59.00	0	0.00	59.20	2	197	1.01%
2019/07/22	4	58.73	0	0.00	58.80	4	208	1.92%
2019/07/19	1.1	58.61	1	58.50	58.60	0.1	230	0.03%
2019/07/15	1	58.70	0	0.00	58.70	1	241	0.41%
2019/07/09	1	58.60	0	0.00	58.30	1	248	0.40%
2019/07/05	7	58.94	0	0.00	58.80	7	251	2.78%
2019/07/03	2	58.40	0.2	58.60	58.30	1.8	251	0.71%
2019/07/02	0	0.00	7	61.29	61.20	-7	247	-2.83%
2019/07/01	0	0.00	3	61.20	61.30	-3	240	-1.25%
2019/06/28	0	0.00	5	60.80	60.70	-5	241	-2.07%
2019/06/27	1	60.60	5	60.60	60.70	-4	242	-1.65%
2019/06/21	1	60.70	9	60.47	60.50	-8	243	-3.29%
2019/06/20	1	60.10	0	0.00	60.20	1	246	0.41%
2019/06/19	1	59.60	0	0.00	59.90	1	247	0.40%
2019/06/11	0	0.00	1	59.30	59.20	-1	269	-0.37%
2019/06/10	0	0.00	1.2	59.32	59.30	-1.2	284	-0.42%
2019/05/20	2	57.80	0	0.00	58.20	2	360	0.56%
2019/05/16	10	59.50	6	59.25	59.00	4	380	1.05%
2019/05/15	0	0.00	2	59.40	59.50	-2	388	-0.51%
2019/05/14	0	0.00	2	57.60	58.80	-2	396	-0.50%
2019/05/13	3	58.67	1	58.90	58.70	2	397	0.50%
2019/05/10	1	60.50	0	0.00	60.60	1	396	0.25%
2019/05/09	0	0.00	1	60.40	60.30	-1	399	-0.25%
2019/05/08	1	61.40	2	61.00	61.10	-1	399	-0.25%
2019/05/07	3.1	60.52	0	0.00	61.10	3.1	400	0.76%
2019/04/29	4	61.95	0	0.00	61.80	4	390	1.02%
2019/04/26	2	63.15	6	63.15	63.40	-4	382	-1.05%
2019/04/25	2	63.55	5	63.52	63.80	-3	375	-0.80%
2019/04/24	1	62.20	5	61.90	62.50	-4	354	-1.13%
2019/04/22	3	61.40	1	61.70	61.40	2	345	0.58%
2019/04/18	1	61.00	0	0.00	60.90	1	347	0.29%
2019/04/17	0	0.00	1	61.80	61.70	-1	345	-0.29%
2019/04/16	0	0.00	4	61.50	61.60	-4	344	-1.16%
2019/04/15	0	0.00	1	61.10	61.50	-1	343	-0.29%
2019/04/12	2	60.80	2	60.75	60.70	0	344	0.00%
2019/04/11	6	61.00	1	61.00	60.50	5	344	1.45%
2019/04/08	0	0.00	3	62.40	61.80	-3	341	-0.88%
2019/04/03	1	62.30	0	0.00	62.10	1	339	0.29%
2019/04/01	0	0.00	1	61.80	61.60	-1	332	-0.30%
2019/03/26	1	60.80	0	0.00	60.90	1	348	0.29%
2019/03/25	2	61.05	0	0.00	60.70	2	377	0.53%
2019/03/22	2	61.20	0	0.00	61.20	2	379	0.53%
2019/03/20	4	61.50	0	0.00	61.60	4	380	1.05%
2019/03/19	1	61.90	1	61.90	61.80	0	378	0.00%
2019/03/18	0	0.00	1	61.30	61.20	-1	374	-0.27%
2019/03/15	2	61.50	1	61.70	61.40	1	374	0.27%
2019/03/14	4	62.20	3	62.40	61.30	1	372	0.27%
2019/03/13	0	0.00	5	61.54	62.30	-5	364	-1.37%
2019/03/12	1	59.90	0	0.00	59.70	1	353	0.28%
2019/03/11	1	59.80	0	0.00	60.00	1	348	0.29%
2019/03/05	9	60.04	0	0.00	60.10	9	376	2.39%
2019/03/04	3	60.60	1	61.10	60.90	2	372	0.54%
2019/02/27	8	60.48	6	60.67	60.90	2	366	0.55%
2019/02/26	4	59.50	0	0.00	59.20	4	353	1.13%
2019/02/25	0	0.00	2	59.55	59.40	-2	353	-0.57%
2019/02/22	2	59.55	0	0.00	59.30	2	352	0.57%
2019/02/20	0	0.00	1	59.70	59.60	-1	350	-0.28%
2019/02/19	0	0.00	1	59.70	59.40	-1	348	-0.29%
2019/02/18	1	59.50	2	59.80	59.70	-1	345	-0.29%
2019/02/15	2	59.15	3	58.90	58.80	-1	333	-0.30%
2019/02/14	0	0.00	2	58.60	58.40	-2	325	-0.61%
2019/02/12	0	0.00	2	56.90	57.10	-2	313	-0.64%
2019/01/29	1	56.90	3	57.00	57.10	-2	307	-0.65%
2019/01/23	3	57.50	0	0.00	57.50	3	309	0.97%
2019/01/18	1	57.90	0	0.00	58.00	1	329	0.30%
2019/01/16	13	58.00	0	0.00	58.00	13	342	3.80%
2019/01/15	8	58.20	0	0.00	58.40	8	343	2.33%
2019/01/10	1	58.30	0	0.00	57.70	1	348	0.29%
2019/01/09	0	0.00	1	58.00	57.90	-1	350	-0.29%
2019/01/04	2	56.80	0	0.00	56.70	2	366	0.55%
2019/01/03	0	0.00	1	58.80	57.70	-1	374	-0.27%
2019/01/02	3	58.23	1	58.90	58.10	2	375	0.53%
2018/12/28	1	58.00	2	58.20	58.00	-1	374	-0.27%
2018/12/25	2	57.40	1	57.60	58.20	1	378	0.26%
2018/12/21	1	58.40	1	58.00	58.20	0	376	0.00%
2018/12/20	1	59.70	1	60.60	58.60	0	374	0.00%
2018/12/19	0	0.00	4	60.80	60.70	-4	367	-1.09%
2018/12/18	2	61.25	7	59.44	60.00	-5	356	-1.40%
2018/12/17	1	57.40	7	57.66	58.70	-6	328	-1.83%
2018/12/14	0	0.00	2	56.30	56.90	-2	320	-0.62%
2018/12/11	0	0.00	1	55.00	55.40	-1	320	-0.31%
2018/12/10	1	54.80	0	0.00	55.10	1	321	0.31%
2018/12/06	1	55.40	2	55.70	55.00	-1	323	-0.31%
2018/12/05	0	0.00	1	56.50	57.10	-1	317	-0.31%
2018/12/04	0	0.00	15	57.72	56.80	-15	319	-4.70%
2018/12/03	1	57.30	1	57.50	57.50	0	317	0.00%
2018/11/30	9	54.60	2	54.80	55.10	7	308	2.27%
2018/11/29	2	54.90	0	0.00	54.20	2	294	0.68%
2018/11/28	0	0.00	1	54.00	54.50	-1	289	-0.35%
2018/11/27	2	53.50	0	0.00	54.10	2	286	0.70%
2018/11/26	2	53.00	0	0.00	53.30	2	283	0.71%
2018/11/23	1	52.50	0	0.00	52.40	1	282	0.35%
2018/11/16	1	53.20	0	0.00	53.10	1	275	0.36%
2018/11/13	0	0.00	1	53.00	53.00	-1	275	-0.36%
2018/11/08	2	54.65	1	54.30	54.40	1	274	0.36%
2018/11/06	1	53.00	1	53.40	53.50	0	282	0.00%
2018/10/31	6	52.57	0	0.00	52.90	6	281	2.13%
2018/10/29	5	50.34	0	0.00	50.30	5	277	1.80%
2018/10/26	3	50.50	1	50.40	50.40	2	273	0.73%
2018/10/25	8	52.15	4	53.10	51.90	4	266	1.50%
2018/10/24	0	0.00	2	55.20	55.00	-2	264	-0.76%
2018/10/22	1	57.90	0	0.00	57.50	1	263	0.38%
2018/10/19	1	56.00	0	0.00	58.80	1	270	0.37%
2018/10/16	6	57.13	0	0.00	57.20	6	305	1.96%
2018/10/12	2	57.25	0	0.00	58.60	2	351	0.57%
2018/10/11	3	58.57	3	58.40	58.50	0	346	0.00%
2018/10/09	1	63.30	0	0.00	63.10	1	339	0.29%
2018/10/05	2	63.80	3	64.07	64.30	-1	356	-0.28%
2018/10/04	1	64.50	0	0.00	64.80	1	361	0.28%
2018/09/19	0	0.00	1	66.60	66.40	-1	449	-0.22%
2018/09/18	0	0.00	1	66.00	65.80	-1	449	-0.22%
2018/09/17	0	0.00	1	65.90	65.70	-1	469	-0.21%
2018/09/12	1	63.50	0	0.00	63.40	1	471	0.21%
2018/09/11	0	0.00	1	64.30	64.60	-1	476	-0.21%
2018/09/07	0	0.00	2	65.80	64.80	-2	482	-0.41%
2018/09/06	1	66.10	0	0.00	66.10	1	483	0.21%
2018/09/05	4	66.55	2	66.70	66.20	2	483	0.41%
2018/09/04	0	0.00	5	65.04	65.20	-5	483	-1.03%
2018/09/03	2	64.85	0	0.00	64.80	2	483	0.41%
2018/08/31	1	65.60	0	0.00	65.50	1	486	0.21%
2018/08/29	2	66.60	6	66.53	66.30	-4	502	-0.80%
2018/08/27	1	65.00	0	0.00	65.40	1	504	0.20%
2018/08/23	0	0.00	1	65.30	65.30	-1	509	-0.20%
2018/08/22	0	0.00	1	64.70	65.00	-1	512	-0.20%
2018/08/15	0	0.00	1	65.20	65.60	-1	526	-0.19%
2018/08/14	0	0.00	0.1	67.00	66.50	-0.1	526	-0.02%
2018/08/13	0	0.00	2	66.90	66.00	-2	525	-0.38%
2018/08/10	2	68.05	0	0.00	67.60	2	522	0.38%
2018/08/07	1	68.60	0	0.00	69.00	1	536	0.19%
2018/08/06	1	69.20	0	0.00	69.30	1	538	0.19%
2018/08/02	1	69.00	0	0.00	68.90	1	542	0.18%
2018/08/01	3	69.73	2	69.85	69.50	1	547	0.18%
2018/07/31	2	69.35	2	69.45	68.80	0	548	0.00%
2018/07/30	2	68.50	0	0.00	68.90	2	547	0.37%
2018/07/27	2	68.60	0	0.00	69.10	2	554	0.36%
2018/07/26	3	70.00	0	0.00	68.80	3	573	0.52%
2018/07/25	0	0.00	1	70.00	69.90	-1	575	-0.17%
2018/07/24	0	0.00	1	69.70	69.70	-1	576	-0.17%
2018/07/23	8	69.28	10	69.18	69.10	-2	574	-0.35%
2018/07/20	10	69.37	12	68.11	68.20	-2	557	-0.36%
2018/07/19	5	66.00	0	0.00	65.70	5	517	0.97%
2018/07/17	2	65.20	1	65.50	65.00	1	535	0.19%
2018/07/16	0	0.00	6	65.70	65.80	-6	541	-1.11%
2018/07/13	5	65.10	0	0.00	65.10	5	546	0.91%
2018/07/12	1	62.30	4	63.60	63.40	-3	557	-0.54%
2018/07/11	4	61.88	0	0.00	61.90	4	562	0.71%
2018/07/10	11	62.07	0	0.00	62.50	11	585	1.88%
2018/07/09	2	62.70	0	0.00	62.00	2	653	0.31%
2018/07/05	5	64.10	6	64.80	63.70	-1	656	-0.15%
2018/07/03	2	67.70	1	67.60	67.60	1	646	0.15%
2018/07/02	3	70.70	3	70.60	70.70	0	657	0.00%
2018/06/29	6	70.50	1	70.40	70.60	5	650	0.77%
2018/06/28	2	71.00	0	0.00	70.30	2	651	0.31%
2018/06/26	1	72.60	7	72.40	72.10	-6	645	-0.93%
2018/06/25	1	74.70	0	0.00	74.80	1	632	0.16%
2018/06/20	1	75.10	0	0.00	74.50	1	647	0.15%
2018/06/19	0	0.00	1	74.30	75.10	-1	648	-0.15%
2018/06/15	1	74.50	0	0.00	74.20	1	654	0.15%
2018/06/13	2	74.80	0	0.00	74.90	2	652	0.31%
2018/06/12	0	0.00	2.1	75.34	74.80	-2.1	660	-0.32%
2018/06/07	2	76.75	2	77.20	76.40	0	672	0.00%
2018/06/06	0	0.00	3	75.87	76.00	-3	664	-0.45%
2018/06/05	2.1	75.98	0	0.00	75.20	2.1	661	0.31%
2018/06/04	0	0.00	1	75.30	75.80	-1	659	-0.15%
2018/06/01	0	0.00	4	75.30	75.50	-4	662	-0.60%
2018/05/29	0	0.00	11	76.01	76.10	-11	669	-1.64%
2018/05/28	10	76.47	1	76.00	77.00	9	681	1.32%
2018/05/22	1	75.00	0	0.00	74.80	1	698	0.14%
2018/05/18	1	74.20	0	0.00	74.10	1	708	0.14%
2018/05/17	1	74.50	1	74.80	74.50	0	718	0.00%
2018/05/16	1	76.00	1	75.90	75.10	0	717	0.00%
2018/05/15	1	75.10	0	0.00	74.70	1	726	0.14%
2018/05/14	0	0.00	1	75.90	75.90	-1	745	-0.13%
2018/05/10	1.1	74.84	0	0.00	75.20	1.1	759	0.14%
2018/05/09	0	0.00	1	75.70	74.90	-1	763	-0.13%
2018/05/07	4	74.58	0	0.00	74.20	4	771	0.52%
2018/05/04	2	74.20	30	73.80	74.40	-28	772	-3.62%
2018/05/03	5	74.58	3	75.03	74.10	2	766	0.26%
2018/05/02	4	76.68	0	0.00	76.10	4	747	0.54%
2018/04/30	4	77.10	2	77.60	77.40	2	738	0.27%
2018/04/27	3	76.77	0	0.00	77.00	3	731	0.41%
2018/04/26	6	78.47	0	0.00	77.30	6	734	0.82%
2018/04/25	1	78.50	1	79.30	78.90	0	735	0.00%
2018/04/19	0	0.00	3	82.50	82.80	-3	728	-0.41%
2018/04/18	0	0.00	4	83.40	82.40	-4	719	-0.56%
2018/04/17	0	0.00	5	81.96	81.00	-5	705	-0.71%
2018/04/16	1	83.50	10	83.20	83.00	-9	698	-1.29%
2018/04/13	8	82.89	67	83.63	83.10	-59	675	-8.73%
2018/04/12	14	78.79	1	79.60	79.80	13	607	2.14%
2018/04/09	1	78.60	0	0.00	78.50	1	613	0.16%
2018/04/03	6	79.00	19	78.92	78.50	-13	615	-2.11%
2018/03/31	19	77.29	3	77.63	78.00	16	621	2.57%
2018/03/28	1	75.80	0	0.00	75.50	1	639	0.16%
2018/03/26	5	75.86	0	0.00	76.40	5	738	0.68%
2018/03/23	2	75.75	0	0.00	75.80	2	760	0.26%
2018/03/22	1	78.00	0	0.00	77.50	1	755	0.13%
2018/03/20	1	78.70	2	78.65	78.90	-1	749	-0.13%
2018/03/16	8	80.93	2	80.60	80.60	6	759	0.79%
2018/03/15	6	80.85	4	80.55	80.50	2	762	0.26%
2018/03/14	4	79.55	0	0.00	80.20	4	767	0.52%
2018/03/13	3	80.13	9	80.13	79.50	-6	793	-0.76%
2018/03/12	0	0.00	0.2	78.80	78.70	-0.2	812	-0.02%
2018/03/09	2	78.60	0	0.00	78.50	2	828	0.24%
2018/03/08	1	78.40	0	0.00	78.30	1	854	0.12%
2018/03/07	0	0.00	1	78.40	78.10	-1	892	-0.11%
2018/03/05	0	0.00	1	79.10	78.40	-1	999	-0.10%
2018/03/02	0	0.00	1	78.90	79.10	-1	1,106	-0.09%
2018/03/01	8	79.68	2	80.20	80.10	6	1,121	0.54%
2018/02/27	3	81.40	2	81.65	80.60	1	1,135	0.09%
2018/02/26	1.2	81.98	5	81.70	81.30	-3.8	1,179	-0.32%
2018/02/23	0	0.00	1	80.00	80.00	-1	1,230	-0.08%
2018/02/22	4	80.50	0	0.00	80.20	4	1,350	0.30%
2018/02/12	8	77.30	5	76.88	77.30	3	1,471	0.20%
2018/02/09	1	74.90	5	75.62	76.90	-4	1,481	-0.27%
2018/02/07	11	78.51	5	78.00	78.80	6	1,490	0.40%
2018/02/06	5	77.74	0	0.00	77.00	5	1,477	0.34%
2018/02/02	5	82.56	4	83.60	83.90	1	1,448	0.07%
2018/02/01	0	0.00	3	83.03	82.00	-3	1,441	-0.21%
2018/01/31	0.1	81.20	0	0.00	81.20	0.1	1,440	0.01%
2018/01/30	7	82.41	0	0.00	81.60	7	1,449	0.48%
2018/01/29	0	0.00	3	83.37	83.70	-3	1,437	-0.21%
2018/01/25	0	0.00	0	82.80	82.50	0	1,445	0.00%
2018/01/23	0	0.00	1	84.30	83.80	-1	1,446	-0.07%
2018/01/22	0	0.00	2	84.00	84.10	-2	1,448	-0.14%
2018/01/19	5	82.56	8	82.44	82.40	-3	1,450	-0.21%
2018/01/17	1	83.40	0.1	83.40	83.40	0.9	1,441	0.06%
2018/01/16	11	84.87	8.3	85.30	84.20	2.7	1,442	0.19%
2018/01/15	0	0.00	1	83.40	83.70	-1	1,438	-0.07%
2018/01/12	0	0.00	1	84.50	84.20	-1	1,441	-0.07%
2018/01/10	1	83.20	1	83.00	82.70	0	1,443	0.00%
2018/01/08	3	83.73	0	0.00	83.60	3	1,455	0.21%
2018/01/05	3	84.90	0	0.00	84.70	3	1,457	0.21%
2018/01/04	1	84.70	0	0.00	84.70	1	1,483	0.07%
2018/01/03	1	86.50	0	0.00	85.40	1	1,492	0.07%