美時 (1795)-富邦-南屯券商分點個股進出

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

美時

(1795)

可現股當沖

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

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	325.00	3.2	323.94	323.00	-1.2	6,606	-0.02%
2024/04/29	5	327.30	0.2	328.00	329.00	4.9	6,734	0.07%
2024/04/26	2	311.50	2	315.25	314.50	0	6,767	0.00%
2024/04/25	2	317.00	1	314.00	312.00	1	6,784	0.01%
2024/04/24	3.1	318.81	7	321.57	320.50	-3.9	6,811	-0.06%
2024/04/23	2	316.50	2	321.49	320.50	0	6,878	0.00%
2024/04/19	0.1	313.56	10	319.50	311.50	-9.9	7,220	-0.14%
2024/04/18	3.1	321.45	24	324.13	321.00	-20.9	7,168	-0.29%
2024/04/17	37	336.93	6	336.42	333.50	31	7,175	0.43%
2024/04/16	9.1	337.52	9	333.72	334.00	0.1	7,140	0.00%
2024/04/15	2	333.25	1.6	331.06	332.50	0.4	7,006	0.01%
2024/04/12	5	337.12	13	338.59	342.00	-8	7,026	-0.11%
2024/04/11	10.5	331.19	15	328.53	325.00	-4.5	6,982	-0.06%
2024/04/10	9.1	323.28	44	327.83	326.50	-34.9	6,910	-0.51%
2024/04/09	3	326.50	2.1	326.12	323.00	0.9	6,861	0.01%
2024/04/08	24	327.29	17.1	328.39	325.00	6.9	6,869	0.10%
2024/04/03	10.1	313.50	13.2	315.08	317.50	-3.1	6,735	-0.05%
2024/04/02	6	308.92	4	309.50	310.50	2	6,597	0.03%
2024/04/01	56	312.64	30.4	309.16	308.00	25.6	6,573	0.39%
2024/03/29	3	304.32	0	0.00	304.00	3	6,465	0.05%
2024/03/28	11.1	310.62	10.1	309.18	306.00	1	6,436	0.01%
2024/03/27	19	306.38	24.2	310.63	310.00	-5.2	6,315	-0.08%
2024/03/26	5	297.99	7.1	295.50	293.00	-2.1	5,985	-0.03%
2024/03/25	9.2	298.59	82.1	293.24	294.50	-72.9	5,987	-1.22%
2024/03/22	105.2	289.45	35	287.67	288.50	70.2	5,788	1.21%	大買/
2024/03/21	1	274.02	0	0.00	274.50	1	5,766	0.02%
2024/03/20	1	277.00	4	277.50	276.50	-3	5,825	-0.05%
2024/03/19	2.1	274.92	1	271.50	275.50	1.1	5,811	0.02%
2024/03/18	0.1	270.93	4.1	273.79	271.00	-4	5,894	-0.07%
2024/03/15	12.2	263.95	15.1	269.75	271.50	-2.9	5,928	-0.05%
2024/03/14	2.1	271.53	0.1	270.98	270.00	2	5,896	0.03%
2024/03/13	5.3	267.04	24	268.54	266.50	-18.7	5,939	-0.31%
2024/03/12	1.1	275.50	0	0.00	274.00	1.1	6,023	0.02%
2024/03/11	0.1	273.68	16	273.00	273.50	-15.9	6,070	-0.26%
2024/03/08	1.1	278.93	5	277.40	275.00	-3.9	6,246	-0.06%
2024/03/07	2.1	282.47	0	0.00	284.00	2.1	6,386	0.03%
2024/03/06	2	290.75	2	289.25	289.00	0	6,581	0.00%
2024/03/05	32	296.86	4	295.25	294.50	28	6,582	0.43%
2024/03/04	5	291.10	2.2	289.91	291.50	2.8	6,550	0.04%
2024/03/01	1	289.00	0	291.50	289.50	1	6,606	0.02%
2024/02/29	1	291.00	0	296.00	289.50	1	6,850	0.01%
2024/02/27	15.2	296.30	11.9	298.10	296.00	3.3	6,802	0.05%
2024/02/26	2	280.75	8.3	290.34	293.50	-6.3	6,616	-0.10%
2024/02/23	0.1	275.24	1.1	272.55	272.00	-1	6,475	-0.01%
2024/02/22	5.1	275.48	5	274.80	273.00	0.1	6,523	0.00%
2024/02/21	1.1	280.86	2	279.75	276.50	-1	6,639	-0.01%
2024/02/20	3.1	277.28	1.1	276.52	275.50	2	6,686	0.03%
2024/02/19	5.1	281.34	4.5	281.39	275.00	0.6	6,836	0.01%
2024/02/16	1.1	274.09	1	276.50	277.00	0.1	6,991	0.00%
2024/02/15	0.1	273.76	3	275.33	273.00	-2.9	7,030	-0.04%
2024/02/05	1.1	275.04	0.5	274.00	275.50	0.6	7,047	0.01%
2024/02/02	3.1	277.52	3	274.50	274.50	0.1	7,221	0.00%
2024/02/01	3.4	282.46	3.3	283.66	282.00	0.1	7,231	0.00%
2024/01/31	0	0.00	2	278.75	279.50	-2	7,211	-0.03%
2024/01/30	1	273.49	0.1	274.00	271.00	0.9	7,270	0.01%
2024/01/29	1.2	276.42	2	275.00	277.00	-0.8	7,243	-0.01%
2024/01/26	24.1	275.89	24	276.85	273.50	0.1	7,327	0.00%
2024/01/25	1	274.02	5.6	278.96	274.50	-4.5	7,375	-0.06%
2024/01/24	12.1	279.11	8.1	278.20	278.00	4	7,471	0.05%
2024/01/23	12.2	273.46	6.8	275.96	276.50	5.4	7,556	0.07%
2024/01/22	3	283.34	0.1	282.50	282.50	2.9	7,586	0.04%
2024/01/19	2.1	289.02	1.4	286.26	288.50	0.7	7,813	0.01%
2024/01/18	5.7	289.12	6	289.83	288.50	-0.3	7,923	0.00%
2024/01/17	8.1	295.10	70.2	295.44	288.50	-62	8,052	-0.77%
2024/01/16	80	300.88	13.4	299.16	303.00	66.6	8,078	0.82%
2024/01/15	22.9	291.05	23.1	294.84	296.50	-0.1	7,934	0.00%
2024/01/12	5.1	286.18	6	284.17	282.50	-1	7,715	-0.01%
2024/01/11	10.1	284.49	7	281.80	281.50	3	7,746	0.04%
2024/01/10	4	288.13	7.3	289.37	290.00	-3.3	7,653	-0.04%
2024/01/09	11	283.86	6.2	284.89	288.00	4.8	7,613	0.06%
2024/01/08	18	284.00	50	284.20	284.50	-32	7,572	-0.42%
2024/01/05	34.2	284.26	7.2	279.50	285.00	26.9	7,456	0.36%
2024/01/04	1	272.50	4.4	274.45	272.00	-3.4	7,277	-0.05%
2024/01/03	9	274.61	10	275.75	270.50	-1	7,252	-0.01%
2024/01/02	5	273.40	8	275.50	275.50	-3	7,146	-0.04%
2023/12/29	3.1	271.95	13.1	270.69	272.00	-10	7,086	-0.14%
2023/12/28	6.2	268.63	2.1	264.12	264.00	4.1	7,011	0.06%
2023/12/27	2	265.25	2.7	266.78	269.50	-0.7	6,981	-0.01%
2023/12/26	0.1	262.50	0	0.00	264.00	0.1	6,955	0.00%
2023/12/25	4.3	262.81	4.1	264.13	260.00	0.2	6,955	0.00%
2023/12/22	0.2	267.71	3	268.33	267.00	-2.8	6,893	-0.04%
2023/12/21	6.1	271.22	4	269.63	268.50	2.1	6,890	0.03%
2023/12/20	5	277.80	7	275.71	273.50	-2	6,861	-0.03%
2023/12/19	2.5	271.94	3	272.67	273.50	-0.5	6,779	-0.01%
2023/12/18	6.1	276.77	8.4	277.60	272.50	-2.3	6,815	-0.03%
2023/12/15	4	271.75	5.1	271.38	274.00	-1.1	6,831	-0.02%
2023/12/14	3.1	267.99	5	268.60	268.50	-1.9	6,792	-0.03%
2023/12/13	8.1	271.18	10.4	265.55	264.50	-2.2	6,764	-0.03%
2023/12/12	2	277.25	4	274.50	274.00	-2	6,707	-0.03%
2023/12/11	1	276.00	1.1	274.50	274.50	-0.1	6,653	0.00%
2023/12/08	8.1	274.24	6.1	276.11	272.00	2	6,615	0.03%
2023/12/07	4.3	276.93	4	274.50	274.00	0.3	6,627	0.00%
2023/12/06	6.2	272.15	8	272.00	270.00	-1.8	6,521	-0.03%
2023/12/05	19.3	275.71	18	275.42	272.00	1.3	6,487	0.02%
2023/12/04	11	274.27	15.2	278.54	277.00	-4.2	6,286	-0.07%
2023/12/01	8.2	270.12	29.4	266.48	267.50	-21.2	6,085	-0.35%
2023/11/30	2.2	259.32	3	259.84	258.50	-0.8	5,839	-0.01%
2023/11/29	9	258.61	8.5	260.47	261.00	0.5	5,805	0.01%
2023/11/28	13.1	257.46	11	257.27	258.00	2.1	5,753	0.04%
2023/11/27	51.8	261.68	43.2	261.35	257.00	8.5	5,706	0.15%
2023/11/24	9.4	249.29	6	249.92	250.00	3.4	5,466	0.06%
2023/11/22	4.2	248.82	10.1	249.13	245.50	-5.9	5,363	-0.11%
2023/11/21	2.1	249.54	0	250.17	248.00	2.1	5,328	0.04%
2023/11/20	12	255.75	7	255.79	251.50	5	5,321	0.09%
2023/11/17	5.7	253.73	4.1	252.87	254.00	1.6	5,218	0.03%
2023/11/16	11.2	255.07	6.2	254.55	253.00	5	5,168	0.10%
2023/11/15	4.2	246.60	12.1	250.79	252.00	-7.9	5,061	-0.16%
2023/11/14	4.1	234.94	3	230.50	238.50	1.1	4,929	0.02%
2023/11/13	7.1	235.65	2	235.00	233.00	5.1	4,992	0.10%
2023/11/10	8.2	242.11	7.2	240.25	240.50	1	5,229	0.02%
2023/11/09	9.4	242.30	5	241.81	236.00	4.4	5,220	0.08%
2023/11/08	11	242.95	11	243.45	242.00	0	5,433	0.00%
2023/11/07	8.2	247.44	8.1	244.99	243.50	0.1	5,584	0.00%
2023/11/06	4.2	244.52	3.1	244.56	247.00	1.1	5,726	0.02%
2023/11/03	6.1	250.67	5	248.60	244.50	1.1	5,828	0.02%
2023/11/02	8.2	250.17	7	246.36	248.50	1.2	5,801	0.02%
2023/11/01	6	252.50	6.1	255.07	251.00	-0.1	5,757	0.00%
2023/10/31	10	254.15	11.6	252.61	252.00	-1.6	5,689	-0.03%
2023/10/30	15	255.14	7	254.21	252.00	8	5,730	0.14%
2023/10/27	13.1	247.85	23	252.43	254.00	-9.9	5,619	-0.18%
2023/10/26	27.1	240.74	20	240.65	236.00	7	5,359	0.13%
2023/10/25	10	240.41	8.2	243.64	240.00	1.9	5,272	0.04%
2023/10/24	7.8	225.79	11	227.59	230.00	-3.3	5,133	-0.06%
2023/10/23	1	210.00	2	214.01	215.00	-1	5,129	-0.02%
2023/10/20	2.1	213.42	1	208.50	208.50	1.1	5,254	0.02%
2023/10/19	2	215.00	8	213.39	218.00	-6	5,417	-0.11%
2023/10/18	6.1	214.75	5	212.10	210.50	1.1	5,566	0.02%
2023/10/17	8.1	218.62	9	217.33	217.00	-0.9	5,735	-0.02%
2023/10/16	2.1	220.69	0	0.00	220.50	2.1	5,918	0.04%
2023/10/13	2.1	229.01	5	231.60	227.50	-2.9	5,982	-0.05%
2023/10/12	4.1	230.12	1	231.47	232.50	3	6,058	0.05%
2023/10/11	7.1	232.59	4	232.50	232.00	3.1	6,183	0.05%
2023/10/06	14	238.32	11	238.00	238.00	3	6,303	0.05%
2023/10/05	1	233.50	1	236.50	235.00	0	6,449	0.00%
2023/10/04	0	0.00	0	234.00	232.50	0	6,534	0.00%
2023/10/03	0	235.25	0.1	236.50	234.00	-0.1	6,640	0.00%
2023/10/02	1	237.52	0	0.00	238.00	1	6,719	0.02%
2023/09/28	0.1	240.58	1	239.00	238.50	-0.9	6,825	-0.01%
2023/09/27	3	234.83	4	237.25	237.00	-1	6,999	-0.01%
2023/09/26	9	237.27	14	235.04	235.50	-5	7,184	-0.07%
2023/09/25	5	238.21	3	237.50	239.50	2	7,529	0.03%
2023/09/22	4.1	232.38	5	233.80	234.00	-0.9	7,696	-0.01%
2023/09/21	4.3	231.93	16.1	231.97	233.50	-11.7	7,937	-0.15%
2023/09/20	9.2	242.47	3	238.33	237.50	6.2	8,128	0.08%
2023/09/19	2	250.99	1	251.50	249.50	1	8,256	0.01%
2023/09/18	4	247.01	6	247.42	246.50	-2	8,281	-0.02%
2023/09/15	3	243.83	6	244.58	246.50	-3	8,385	-0.04%
2023/09/14	5	245.70	4	246.25	246.50	1	8,414	0.01%
2023/09/13	7	242.07	7	242.36	242.50	0	8,469	0.00%
2023/09/12	23	238.76	21	239.60	240.00	2	8,595	0.02%
2023/09/11	4	249.38	0	0.00	246.00	4	8,647	0.05%
2023/09/08	1.1	244.55	2	245.50	246.00	-0.9	8,758	-0.01%
2023/09/07	1	247.51	6	248.00	247.50	-5	8,766	-0.06%
2023/09/06	6	250.92	2	250.75	250.00	4	8,820	0.05%
2023/09/05	3.2	254.90	3	251.83	250.00	0.2	8,860	0.00%
2023/09/04	5	256.00	5	255.01	256.00	0	8,916	0.00%
2023/09/01	2.1	257.76	1.1	257.00	258.50	1	8,964	0.01%
2023/08/31	14.1	260.76	14	255.96	253.50	0.1	9,023	0.00%
2023/08/30	4	257.50	4	257.62	257.00	0	9,202	0.00%
2023/08/29	2	250.25	1.1	252.00	252.00	1	9,210	0.01%
2023/08/28	2	248.50	2	248.49	247.50	0	9,262	0.00%
2023/08/25	4	250.37	5	249.11	248.00	-1	9,287	-0.01%
2023/08/24	3	250.50	5	250.12	249.50	-2	9,305	-0.02%
2023/08/23	7	252.13	5	249.60	249.50	2	9,304	0.02%
2023/08/22	6.1	259.31	6.1	255.04	255.00	0	9,425	0.00%
2023/08/21	2.1	258.04	8.1	260.32	260.00	-6.1	9,482	-0.06%
2023/08/18	11.2	259.67	12	256.67	254.00	-0.8	9,590	-0.01%
2023/08/17	16.2	260.37	13.1	260.05	259.50	3.1	9,709	0.03%
2023/08/16	15	270.83	14.1	272.67	268.00	0.9	9,745	0.01%
2023/08/15	7.2	257.53	9.2	262.42	263.50	-2	10,042	-0.02%
2023/08/14	37.6	254.04	15.3	245.79	250.00	22.3	10,398	0.21%
2023/08/11	27.3	279.90	25	272.48	269.00	2.3	10,493	0.02%
2023/08/10	16.4	288.41	13	283.62	286.00	3.4	10,356	0.03%
2023/08/09	16.1	284.57	13	286.46	292.00	3.1	10,287	0.03%
2023/08/08	4.2	284.20	3	280.67	280.50	1.2	10,417	0.01%
2023/08/07	6.1	287.58	5	285.40	285.50	1.1	10,717	0.01%
2023/08/04	5.2	280.41	6	288.25	289.50	-0.9	10,779	-0.01%
2023/08/02	13	294.92	13	286.46	285.50	0	10,840	0.00%
2023/08/01	8	292.25	12	292.17	293.00	-4	10,808	-0.04%
2023/07/31	9.1	290.55	9	287.39	286.50	0.1	10,838	0.00%
2023/07/28	12.1	288.97	13	286.77	286.00	-0.9	11,103	-0.01%
2023/07/27	3.1	293.52	4.1	294.40	291.50	-1	11,155	-0.01%
2023/07/26	17.6	297.39	31	292.19	291.00	-13.4	11,327	-0.12%
2023/07/25	26.1	298.96	9	301.67	301.00	17.1	11,201	0.15%
2023/07/24	21.5	296.86	18.3	301.51	302.00	3.2	11,079	0.03%
2023/07/21	9	294.33	13.2	292.89	291.00	-4.2	10,941	-0.04%
2023/07/20	25.3	290.72	12	287.79	287.00	13.3	10,868	0.12%
2023/07/19	15	292.93	15.1	293.90	292.00	-0.1	10,780	0.00%
2023/07/18	3.1	286.65	5.3	284.52	283.00	-2.2	10,718	-0.02%
2023/07/17	4	284.63	4	285.00	288.50	0	10,907	0.00%
2023/07/14	10	278.05	8.1	276.97	277.50	1.9	10,937	0.02%
2023/07/13	2.4	284.73	1	290.50	280.00	1.4	10,846	0.01%
2023/07/12	8	290.38	12.3	290.72	290.00	-4.3	10,748	-0.04%
2023/07/11	15.4	284.92	11.2	281.91	283.00	4.2	10,628	0.04%
2023/07/10	12.3	284.12	11.3	285.78	285.00	1	10,638	0.01%
2023/07/07	16.6	290.67	11.2	284.99	284.50	5.3	10,601	0.05%
2023/07/06	10.4	295.73	14.3	291.43	290.00	-3.9	10,550	-0.04%
2023/07/05	17.2	300.05	20	300.03	294.50	-2.9	10,508	-0.03%
2023/07/04	15.4	300.81	8	299.75	297.00	7.4	10,684	0.07%
2023/07/03	18.1	300.64	4.2	300.14	299.00	13.9	10,815	0.13%
2023/06/30	15.4	339.50	10.2	340.68	325.50	5.3	10,553	0.05%
2023/06/29	6.2	340.79	2.3	339.85	338.50	3.9	10,581	0.04%
2023/06/28	11.1	332.29	17.5	333.27	333.50	-6.4	10,466	-0.06%
2023/06/27	10.2	324.98	18.4	324.96	329.00	-8.2	10,336	-0.08%
2023/06/26	8.1	305.83	7.3	310.77	311.50	0.8	10,210	0.01%
2023/06/21	7.3	311.50	3	309.67	308.00	4.3	10,262	0.04%
2023/06/20	16	324.22	15	322.50	320.00	1	10,186	0.01%
2023/06/19	12	325.17	13	324.50	324.00	-1	10,176	-0.01%
2023/06/16	9.1	327.16	2.1	325.84	323.00	7.1	10,180	0.07%
2023/06/15	2	320.01	9.3	321.20	330.00	-7.3	10,090	-0.07%
2023/06/14	10.1	318.42	12	317.17	314.00	-1.9	10,005	-0.02%
2023/06/13	4.1	314.85	3	314.83	311.50	1.1	10,016	0.01%
2023/06/12	6.1	320.20	6	314.67	314.00	0.1	10,106	0.00%
2023/06/09	4.2	316.13	4	319.12	319.00	0.2	10,155	0.00%
2023/06/08	8.1	315.84	2	313.00	311.00	6.1	10,193	0.06%
2023/06/07	2.1	315.54	8	319.44	322.00	-6	10,291	-0.06%
2023/06/06	6.1	315.66	8	318.13	315.50	-1.9	10,290	-0.02%
2023/06/05	36.3	327.94	27	323.37	315.50	9.3	10,443	0.09%
2023/06/02	2.3	321.93	0.1	321.00	320.50	2.2	10,354	0.02%
2023/06/01	2.2	320.41	2	323.00	320.00	0.2	10,395	0.00%
2023/05/31	2	333.50	1	333.00	327.00	1	10,410	0.01%
2023/05/30	2.2	330.44	6	329.00	328.50	-3.9	10,438	-0.04%
2023/05/29	3.1	329.06	3	331.33	330.50	0.1	10,451	0.00%
2023/05/26	13.2	332.78	10	332.85	327.00	3.2	10,501	0.03%
2023/05/25	5	334.50	4	332.00	331.00	1	10,435	0.01%
2023/05/24	20	330.23	7	332.79	334.50	13	10,597	0.12%
2023/05/23	11	337.73	17.3	338.79	342.00	-6.3	10,554	-0.06%
2023/05/22	24.1	333.55	15.1	335.79	332.00	9	10,623	0.08%
2023/05/19	33.2	342.05	86.3	343.39	343.50	-53.1	10,942	-0.49%
2023/05/18	74.1	335.55	30.1	328.68	339.00	44	10,548	0.42%
2023/05/17	71	303.96	79.4	305.00	308.50	-8.4	10,167	-0.08%
2023/05/16	6	278.75	2	279.00	280.50	4	10,044	0.04%
2023/05/15	23.4	284.74	8	277.81	275.50	15.4	10,505	0.15%
2023/05/12	12.2	289.55	15.7	289.91	289.00	-3.5	10,560	-0.03%
2023/05/11	12.2	289.55	15.7	289.91	283.50	-3.5	10,608	-0.03%
2023/05/10	2	279.25	4	281.50	285.00	-2	10,557	-0.02%
2023/05/09	6	283.75	6	283.33	279.00	0	11,202	0.00%
2023/05/08	5.4	283.47	6	285.08	287.00	-0.6	11,495	-0.01%
2023/05/05	6.5	280.46	2	280.00	281.50	4.5	11,577	0.04%
2023/05/04	11	279.82	13.4	281.25	279.00	-2.4	11,585	-0.02%
2023/05/03	4	276.12	3	273.33	272.50	1	11,322	0.01%
2023/05/02	3	271.67	12.1	274.22	278.00	-9.1	11,293	-0.08%
2023/04/28	1	263.00	1	260.00	259.50	0	11,163	0.00%
2023/04/27	5	252.60	14	255.21	257.00	-9	11,317	-0.08%
2023/04/26	2	251.01	5	253.30	254.00	-3	11,495	-0.03%
2023/04/25	10.1	256.58	5	258.80	254.50	5.1	11,533	0.04%
2023/04/24	0	0.00	1	259.50	260.50	-1	11,571	-0.01%
2023/04/21	6	253.93	5	255.80	250.00	1	11,703	0.01%
2023/04/20	20.2	272.49	20	267.78	265.00	0.2	11,657	0.00%
2023/04/19	2.1	267.96	2	266.50	269.00	0.1	11,532	0.00%
2023/04/18	3	267.50	9	263.50	265.50	-6	11,483	-0.05%
2023/04/17	4	265.36	1	262.00	262.00	3	11,531	0.03%
2023/04/14	6	266.67	3	265.33	265.00	3	11,654	0.03%
2023/04/13	11	272.73	13	271.04	267.00	-2	11,820	-0.02%
2023/04/12	8	271.06	8	270.31	267.50	0	12,000	0.00%
2023/04/11	7	270.00	0	268.00	265.50	7	12,263	0.06%
2023/04/10	4	276.08	4	270.88	265.50	0	12,365	0.00%
2023/04/07	17	275.56	17	274.79	273.00	0	12,493	0.00%
2023/04/06	11	266.10	12	266.63	269.50	-1	12,364	-0.01%
2023/03/31	1	253.48	2	253.50	251.00	-1	12,223	-0.01%
2023/03/30	8	260.25	4	258.13	257.50	4	12,342	0.03%
2023/03/29	3.1	253.76	8.1	253.06	258.00	-5.1	12,279	-0.04%
2023/03/28	6.1	252.82	6	252.44	246.00	0.1	12,297	0.00%
2023/03/27	3	254.00	4	254.50	252.00	-1	12,263	-0.01%
2023/03/24	7	250.64	7	250.86	252.50	0	12,406	0.00%
2023/03/23	3	244.66	1	245.00	244.00	2	12,539	0.02%
2023/03/22	1	244.51	2	245.00	243.50	-1	12,526	-0.01%
2023/03/21	5.1	249.66	4	247.75	243.50	1.1	12,477	0.01%
2023/03/20	2	248.25	11	249.09	248.50	-9	12,412	-0.07%
2023/03/17	3	248.33	6	247.58	247.50	-3	12,389	-0.02%
2023/03/16	7.1	247.64	5	247.00	245.50	2.1	12,333	0.02%
2023/03/15	5.8	254.12	4	253.38	254.50	1.8	12,230	0.01%
2023/03/14	9.2	253.17	5	247.52	248.00	4.2	12,164	0.03%
2023/03/13	0.1	250.13	2	253.00	250.00	-1.9	12,117	-0.02%
2023/03/10	13.2	260.71	10	257.65	255.00	3.2	12,041	0.03%
2023/03/09	3	273.14	2	272.00	270.00	1	11,896	0.01%
2023/03/08	8.3	277.64	6	278.16	271.50	2.2	11,878	0.02%
2023/03/07	11	279.86	10	278.81	277.50	1	11,702	0.01%
2023/03/06	2.1	283.85	2	285.75	285.00	0.1	12,145	0.00%
2023/03/03	3	281.17	1	282.00	278.50	2	13,111	0.02%
2023/03/02	1	283.50	6	284.00	283.50	-5	13,927	-0.04%
2023/03/01	2	282.00	1	282.00	278.50	1	14,737	0.01%
2023/02/24	15	280.70	17.1	279.93	281.00	-2.1	15,311	-0.01%
2023/02/23	4	282.88	10.1	282.28	285.00	-6.1	15,679	-0.04%
2023/02/22	19.2	285.44	12	281.58	276.50	7.2	16,351	0.04%
2023/02/21	11	285.86	3	283.67	287.00	8	16,517	0.05%
2023/02/20	11.1	290.21	19	293.58	284.50	-8	16,869	-0.05%
2023/02/17	37.2	293.16	27.3	293.85	294.50	9.9	16,801	0.06%
2023/02/16	10	274.96	12	278.21	284.00	-2	16,713	-0.01%
2023/02/15	16	271.75	12	271.67	272.50	4	17,036	0.02%
2023/02/14	11.1	270.09	17.1	269.74	267.50	-6	17,159	-0.03%
2023/02/13	31.2	281.93	19	283.58	277.50	12.2	16,933	0.07%
2023/02/10	10.1	281.10	12	280.33	277.50	-1.9	16,509	-0.01%
2023/02/09	13.1	279.96	6	277.58	276.00	7	16,298	0.04%
2023/02/08	5	282.50	4	282.87	284.00	1	16,106	0.01%
2023/02/07	15	280.73	94.2	278.34	281.00	-79.2	15,899	-0.50%
2023/02/06	94.1	270.75	16	266.56	273.50	78	15,267	0.51%
2023/02/03	6.2	251.05	10	250.05	249.00	-3.8	14,987	-0.03%
2023/02/02	8	244.75	18	245.36	247.00	-10	14,905	-0.07%
2023/02/01	8	240.50	6	239.50	237.50	2	14,915	0.01%
2023/01/31	5	237.60	8	237.44	238.00	-3	15,027	-0.02%
2023/01/30	4	247.50	0	0.00	237.50	4	15,090	0.03%
2023/01/17	13	245.46	14	244.46	243.50	-1	15,139	-0.01%
2023/01/16	8	238.81	13	237.73	244.00	-5	15,033	-0.03%
2023/01/13	8	229.75	4	228.50	230.00	4	14,972	0.03%
2023/01/12	12	233.42	7	235.57	230.50	5	15,079	0.03%
2023/01/11	7	245.50	2	245.75	240.50	5	15,022	0.03%
2023/01/10	5	246.10	4	246.75	244.00	1	15,027	0.01%
2023/01/09	5	246.30	24	252.25	249.00	-19	15,190	-0.13%
2023/01/06	2	242.50	6	240.58	240.50	-4	15,412	-0.03%
2023/01/05	4	246.00	6	242.33	239.50	-2	15,764	-0.01%
2023/01/04	10	250.70	11	248.36	243.50	-1	16,017	-0.01%
2023/01/03	5	250.40	3	251.83	250.50	2	16,305	0.01%
2022/12/30	9	249.94	12	247.04	246.00	-3	16,433	-0.02%
2022/12/29	19	242.00	17	243.59	250.00	2	16,415	0.01%
2022/12/28	14	238.07	14	238.54	238.50	0	16,430	0.00%
2022/12/27	9	234.28	9	235.78	237.50	0	16,705	0.00%
2022/12/26	7	238.71	15	238.77	240.50	-8	16,719	-0.05%
2022/12/23	16	231.59	8	232.94	232.00	8	16,719	0.05%
2022/12/22	13	230.12	13	230.23	231.50	0	16,890	0.00%
2022/12/21	7	231.57	8	232.63	228.50	-1	16,922	-0.01%
2022/12/20	7	232.64	8	229.31	225.50	-1	17,186	-0.01%
2022/12/19	34	237.97	6	237.08	237.00	28	17,308	0.16%
2022/12/16	5	239.50	7	238.86	234.50	-2	17,539	-0.01%
2022/12/15	15	244.40	8	246.88	241.00	7	17,789	0.04%
2022/12/14	1	247.00	16	243.38	255.00	-15	17,895	-0.08%
2022/12/13	10	257.50	1	254.00	251.50	9	18,254	0.05%
2022/12/12	6	251.50	1	253.00	252.00	5	18,508	0.03%
2022/12/09	1	244.00	1	254.00	254.00	0	18,682	0.00%
2022/12/07	1	236.00	1	242.50	244.00	0	19,374	0.00%
2022/12/06	2	254.75	50.2	260.96	249.50	-48.2	19,596	-0.25%
2022/12/05	31	259.68	10	254.00	269.50	21	19,919	0.11%
2022/12/02	1	246.00	19.1	247.26	245.50	-18.1	20,045	-0.09%
2022/12/01	0.1	247.35	10	247.50	246.50	-9.9	20,315	-0.05%
2022/11/30	3	238.67	1	244.00	244.00	2	20,795	0.01%
2022/11/29	17	236.71	3	234.00	233.50	14	21,046	0.07%
2022/11/28	23	244.00	83.3	242.77	246.50	-60.3	21,276	-0.28%
2022/11/25	262.5	246.84	274.1	246.69	245.50	-11.6	20,880	-0.06%	大買/大賣/
2022/11/24	201	232.22	120	230.63	239.00	81	20,189	0.40%	大買/大賣/
2022/11/23	142.1	215.01	126.1	214.40	217.50	16	19,465	0.08%	大買/大賣/
2022/11/22	20	195.83	59	195.46	198.00	-39	18,795	-0.21%
2022/11/21	44	191.95	35	190.20	192.00	9	18,766	0.05%
2022/11/18	91	186.01	68	185.25	187.00	23	18,572	0.12%
2022/11/17	11	173.59	20	175.08	174.00	-9	18,131	-0.05%
2022/11/16	39	172.69	36	172.76	170.00	3	18,063	0.02%
2022/11/15	19	170.34	12	171.96	169.00	7	18,102	0.04%
2022/11/14	25	169.96	67.1	170.95	171.00	-42	18,652	-0.23%
2022/11/11	220.1	170.71	179	169.54	171.50	41.1	18,760	0.22%	大買/大賣/
2022/11/10	8	160.81	3	165.50	156.00	5	19,133	0.03%
2022/11/09	0	0.00	6	161.50	162.50	-6	19,230	-0.03%
2022/11/08	9	163.94	6	160.67	159.50	3	19,261	0.02%
2022/11/07	2	160.75	3	159.83	159.50	-1	19,203	-0.01%
2022/11/04	10	159.50	19	162.11	159.00	-9	19,278	-0.05%
2022/11/03	12	161.21	7	161.79	163.00	5	19,264	0.03%
2022/11/02	2	159.50	4	160.75	160.00	-2	19,215	-0.01%
2022/11/01	3	158.33	10.5	156.88	158.50	-7.5	19,181	-0.04%
2022/10/31	5	154.70	10	154.80	154.50	-5	19,107	-0.03%
2022/10/28	9	151.17	13	151.00	151.00	-4	19,040	-0.02%
2022/10/27	17	148.23	15	145.13	149.50	2	18,960	0.01%
2022/10/26	10	143.15	9	144.22	143.00	1	18,882	0.01%
2022/10/25	1.5	144.33	1	143.50	143.00	0.5	18,760	0.00%
2022/10/24	0	0.00	3	150.50	147.50	-3	18,673	-0.02%
2022/10/21	6	150.83	3	148.00	146.50	3	18,672	0.02%
2022/10/20	7	149.79	7	151.71	155.00	0	18,703	0.00%
2022/10/19	8	153.44	6	153.33	153.00	2	18,786	0.01%
2022/10/18	11	151.59	15	152.63	153.00	-4	19,182	-0.02%
2022/10/17	5	144.10	7	146.43	148.50	-2	19,289	-0.01%
2022/10/14	41	154.24	60	154.58	153.00	-19	19,110	-0.10%
2022/10/13	48	156.01	35	150.94	148.50	13	18,790	0.07%
2022/10/12	30	163.65	30	162.97	161.50	0	18,489	0.00%
2022/10/11	55	166.59	44	163.98	159.50	11	18,286	0.06%
2022/10/07	6	170.42	4	170.25	168.00	2	18,030	0.01%
2022/10/06	7	169.22	4	170.00	172.00	3	17,876	0.02%
2022/10/05	17	169.79	16	170.00	170.50	1	17,793	0.01%
2022/10/04	19	167.45	23	166.72	167.00	-4	17,617	-0.02%
2022/10/03	11	160.36	9	159.78	157.50	2	17,590	0.01%
2022/09/30	10	156.25	13	159.42	162.50	-3	17,688	-0.02%
2022/09/29	64	160.67	60	160.43	158.00	4	17,667	0.02%
2022/09/28	15	159.80	13	155.58	154.00	2	17,494	0.01%
2022/09/27	13	160.31	10	159.20	166.00	3	17,482	0.02%
2022/09/26	16	164.59	28	165.07	162.00	-12	17,307	-0.07%
2022/09/23	26	168.21	22	168.00	166.00	4	17,314	0.02%
2022/09/22	30	173.28	29	172.97	174.00	1	17,473	0.01%
2022/09/21	9.1	169.89	7	169.57	169.00	2.1	17,566	0.01%
2022/09/20	33	170.52	51.2	169.26	173.50	-18.2	17,686	-0.10%
2022/09/19	16	169.78	16	167.91	163.00	0	17,583	0.00%
2022/09/16	26	168.81	16	169.75	171.00	10	17,573	0.06%
2022/09/15	32	171.00	21	169.38	168.00	11	17,621	0.06%
2022/09/14	19.2	166.64	14	166.54	170.00	5.2	17,559	0.03%
2022/09/13	19	164.42	15	164.50	165.00	4	17,429	0.02%
2022/09/12	11	166.09	10	161.20	164.00	1	17,644	0.01%
2022/09/08	1	152.00	10	153.50	154.00	-9	17,765	-0.05%
2022/09/07	12	153.67	59	152.87	151.50	-47	17,825	-0.26%
2022/09/06	6	153.67	44	157.32	154.00	-38	17,954	-0.21%
2022/09/05	9	173.50	7	172.57	166.50	2	17,691	0.01%
2022/09/02	7	173.21	17	176.59	170.00	-10	17,738	-0.06%
2022/09/01	23	172.83	36	169.29	169.00	-13	17,737	-0.07%
2022/08/31	19	178.76	43	177.95	173.50	-24	18,090	-0.13%
2022/08/30	3	172.33	5	172.50	174.00	-2	18,361	-0.01%
2022/08/29	4	172.38	77	172.25	169.50	-73	18,399	-0.40%
2022/08/26	75	183.09	57	181.23	176.00	18	18,189	0.10%
2022/08/25	25	175.30	10	175.55	175.50	15	17,591	0.09%
2022/08/24	39	178.62	22	176.48	174.00	17	17,325	0.10%
2022/08/23	90	176.59	33	177.18	176.00	57	16,999	0.34%
2022/08/22	44	187.05	39	184.21	180.00	5	16,681	0.03%
2022/08/19	51	187.42	103	188.75	184.50	-52	16,210	-0.32%	大賣/
2022/08/18	16	175.19	40	173.99	184.50	-24	15,635	-0.15%
2022/08/17	51	166.55	90	163.99	168.00	-39	15,227	-0.26%
2022/08/16	151	160.82	24	159.25	161.50	127	14,415	0.88%	大買/鉅額交易
2022/08/15	6	144.42	13	146.88	147.00	-7	14,136	-0.05%
2022/08/12	4	143.38	28	143.75	145.00	-24	14,246	-0.17%
2022/08/11	5	144.20	32	145.88	143.00	-27	14,631	-0.18%
2022/08/10	67	146.52	19	145.87	148.00	48	14,709	0.33%
2022/08/09	22	141.50	0	143.00	141.50	22	14,685	0.15%
2022/08/08	3	141.33	7	143.21	143.00	-4	14,700	-0.03%
2022/08/05	1	136.53	25	140.66	142.00	-24	14,683	-0.16%
2022/08/04	1	131.50	1	133.00	135.00	0	14,680	0.00%
2022/08/03	1	133.50	6	135.00	133.50	-5	14,638	-0.03%
2022/08/02	42	133.75	8	138.81	133.00	34	14,641	0.23%
2022/08/01	5	140.80	0	0.00	138.00	5	14,564	0.03%
2022/07/29	1	140.50	3	141.67	141.50	-2	14,575	-0.01%
2022/07/28	2	143.00	2	142.76	141.50	0	14,550	0.00%
2022/07/27	6	140.83	4	141.13	141.50	2	14,504	0.01%
2022/07/26	36	144.71	13	145.42	142.00	23	14,371	0.16%
2022/07/25	9	148.94	43	148.69	149.50	-34	14,073	-0.24%
2022/07/22	68	142.56	82	143.54	144.50	-14	13,539	-0.10%
2022/07/21	7	132.71	8	133.62	135.00	-1	13,243	-0.01%
2022/07/20	1	132.00	2	132.00	130.00	-1	13,233	-0.01%
2022/07/19	6	132.67	6	132.33	130.00	0	13,290	0.00%
2022/07/18	2	131.50	1	130.00	130.00	1	13,242	0.01%
2022/07/15	18	131.67	2	131.00	131.00	16	13,165	0.12%
2022/07/14	24	137.04	23	136.65	137.00	1	13,057	0.01%
2022/07/13	14	137.61	15	140.00	139.50	-1	13,098	-0.01%
2022/07/12	14	135.04	16	134.81	135.00	-2	13,102	-0.02%
2022/07/11	42	139.71	54	137.97	139.00	-12	13,132	-0.09%
2022/07/08	74	138.42	36	135.78	135.00	38	12,878	0.30%
2022/07/07	11	141.41	2	145.50	146.00	9	12,717	0.07%
2022/07/06	0	0.00	2	147.50	143.50	-2	12,598	-0.02%
2022/07/05	7	142.21	12	143.79	148.00	-5	12,548	-0.04%
2022/07/04	9	139.67	10	139.80	141.50	-1	12,505	-0.01%
2022/07/01	19	147.37	21	145.43	142.50	-2	12,654	-0.02%
2022/06/30	22	154.14	17	152.79	153.50	5	12,449	0.04%
2022/06/29	19	154.69	48	154.35	157.50	-29	12,114	-0.24%
2022/06/28	20	150.20	58	153.41	148.50	-38	11,846	-0.32%
2022/06/27	36	150.86	9	148.44	151.50	27	11,681	0.23%
2022/06/24	26	145.29	13	143.81	145.00	13	12,069	0.11%
2022/06/23	9	140.83	15	141.50	143.50	-6	12,214	-0.05%
2022/06/22	13	139.73	21	139.40	138.00	-8	12,641	-0.06%
2022/06/21	13	141.85	39	141.38	146.00	-26	12,601	-0.21%
2022/06/20	123	143.22	138	141.62	139.00	-15	12,569	-0.12%	大買/大賣/
2022/06/17	12	142.58	27.3	143.59	146.50	-15.3	12,181	-0.13%
2022/06/16	11	140.45	61	140.17	137.00	-50	11,966	-0.42%
2022/06/15	65	140.66	40	139.13	140.00	25	12,054	0.21%
2022/06/14	27	136.41	6.1	136.16	136.50	20.9	11,769	0.18%
2022/06/13	31	144.98	10	142.05	143.00	21	11,547	0.18%
2022/06/10	51	149.43	19	149.29	152.00	32	11,272	0.28%
2022/06/09	66	146.28	65	145.50	145.50	1	11,067	0.01%
2022/06/08	18	141.17	123	140.29	145.50	-105	10,603	-0.99%	大賣/鉅額交易
2022/06/07	144	138.47	19	134.55	139.50	125	10,082	1.24%	大買/鉅額交易
2022/06/06	13	126.65	4	126.38	127.00	9	9,962	0.09%
2022/06/02	2	125.00	1	125.50	124.50	1	10,094	0.01%
2022/06/01	1	126.00	1	127.00	126.00	0	10,236	0.00%
2022/05/31	0	0.00	2	127.50	128.50	-2	10,383	-0.02%
2022/05/30	1	125.00	5.1	127.29	128.00	-4.1	10,571	-0.04%
2022/05/27	6	127.42	8	128.38	126.50	-2	10,969	-0.02%
2022/05/26	12	129.50	9	128.67	129.00	3	11,280	0.03%
2022/05/25	6	130.67	19	131.74	131.50	-13	11,444	-0.11%
2022/05/24	4	128.75	4	128.63	127.50	0	11,693	0.00%
2022/05/23	2	129.00	0	0.00	130.50	2	11,677	0.02%
2022/05/20	6	131.83	14	129.50	129.50	-8	11,628	-0.07%
2022/05/19	30.1	129.04	15	129.67	131.50	15.1	11,430	0.13%
2022/05/18	0	0.00	18	125.19	129.00	-18	10,988	-0.16%
2022/05/17	7	119.43	4	122.25	117.50	3	10,808	0.03%
2022/05/16	3	121.00	3	119.67	119.00	0	10,699	0.00%
2022/05/13	1	118.00	7	117.86	117.50	-6	10,620	-0.06%
2022/05/12	5	112.80	2	116.00	111.00	3	10,550	0.03%
2022/05/11	2	115.50	1	115.50	115.50	1	10,493	0.01%
2022/05/10	4	114.25	2	114.50	115.00	2	10,465	0.02%
2022/05/09	2	118.25	1	118.00	117.00	1	10,415	0.01%
2022/05/05	2	118.00	6	119.17	119.00	-4	10,353	-0.04%
2022/05/04	6	116.58	0	0.00	115.50	6	10,322	0.06%
2022/05/03	1	118.50	3	120.33	119.00	-2	10,284	-0.02%
2022/04/29	3	116.83	1	117.50	116.50	2	10,221	0.02%
2022/04/28	2	115.50	1	116.50	115.00	1	10,223	0.01%
2022/04/27	3	114.83	34	117.50	116.50	-31	10,192	-0.30%
2022/04/26	3	117.67	1	115.50	115.50	2	10,112	0.02%
2022/04/25	6	120.25	19	121.87	118.00	-13	10,021	-0.13%
2022/04/22	3	131.17	2	132.25	131.00	1	9,896	0.01%
2022/04/21	1	134.50	3	133.67	134.50	-2	9,825	-0.02%
2022/04/20	2	131.50	2	130.00	130.00	0	9,747	0.00%
2022/04/19	15	133.60	8	133.63	133.50	7	9,682	0.07%
2022/04/18	3	130.00	17	131.47	132.50	-14	9,489	-0.15%
2022/04/15	13	131.58	10	130.44	126.50	3	9,301	0.03%
2022/04/14	7	129.93	15	129.60	130.00	-8	9,135	-0.09%
2022/04/13	18	127.33	25	127.66	129.50	-7	9,004	-0.08%
2022/04/12	2	123.00	11	124.14	123.50	-9	8,848	-0.10%
2022/04/11	5	125.00	84	124.81	124.50	-79	8,762	-0.90%
2022/04/08	18	129.44	5	128.40	129.00	13	8,652	0.15%
2022/04/07	23	134.63	20	132.58	128.50	3	8,453	0.04%
2022/04/06	3	131.33	0	0.00	132.00	3	8,085	0.04%
2022/04/01	2	131.50	4.2	132.81	130.50	-2.2	7,998	-0.03%
2022/03/31	8	134.63	23.1	131.63	135.50	-15.1	7,825	-0.19%
2022/03/30	13	135.08	20	134.65	133.50	-7	7,527	-0.09%
2022/03/29	195	134.51	111	133.36	133.00	84	7,236	1.16%	大買/大賣/
2022/03/28	28.1	124.64	5	126.90	125.00	23.1	6,597	0.35%
2022/03/25	13.2	124.64	121	124.01	124.50	-107.8	6,204	-1.74%	大賣/鉅額交易
2022/03/24	104	120.88	20	117.35	121.00	84	5,562	1.51%	大買/
2022/03/23	27	111.93	18	110.97	112.00	9	5,364	0.17%
2022/03/22	5	115.70	8	115.75	117.50	-3	5,208	-0.06%
2022/03/21	13	117.23	16	116.88	117.00	-3	5,168	-0.06%
2022/03/18	92	112.33	37	112.14	114.00	55	4,936	1.11%
2022/03/17	13	104.73	27	106.91	108.50	-14	4,691	-0.30%
2022/03/16	9	99.90	4	99.50	99.00	5	4,574	0.11%
2022/03/15	7	100.74	6	102.00	99.70	1	4,567	0.02%
2022/03/14	14	99.71	12	100.16	101.50	2	4,544	0.04%
2022/03/11	12	102.46	8	101.94	102.50	4	4,585	0.09%
2022/03/10	4	106.88	10	107.80	107.00	-6	4,523	-0.13%
2022/03/09	1	106.00	4	105.25	103.00	-3	4,414	-0.07%
2022/03/08	20	105.40	12	104.08	101.50	8	4,505	0.18%
2022/03/07	13	105.81	12	107.29	106.00	1	4,375	0.02%
2022/03/04	15	114.13	26	116.19	112.50	-11	4,228	-0.26%
2022/03/03	21	116.81	38	117.61	115.50	-17	4,109	-0.41%
2022/03/02	41	116.55	33.6	116.20	118.00	7.4	3,932	0.19%
2022/03/01	17	112.21	65	113.98	114.00	-48	3,615	-1.33%
2022/02/25	124	111.80	89.3	109.14	111.50	34.8	3,327	1.04%	大買/
2022/02/24	46	103.01	26.1	103.36	103.00	19.9	3,034	0.66%
2022/02/23	9	99.91	6	102.00	102.50	3	2,740	0.11%
2022/02/22	7	92.21	3	93.53	93.40	4	2,852	0.14%
2022/02/21	1	90.70	0	0.00	92.50	1	2,948	0.03%
2022/02/18	0	0.00	13	90.05	90.90	-13	3,022	-0.43%
2022/02/16	2	86.25	2	86.75	89.50	0	3,013	0.00%
2022/02/15	3	85.93	0	0.00	85.80	3	3,012	0.10%
2022/02/14	1	85.80	0	0.00	86.10	1	3,016	0.03%
2022/02/11	2	89.30	0	0.00	88.50	2	3,009	0.07%
2022/02/09	1	89.50	0	0.00	90.20	1	2,987	0.03%
2022/01/26	7	86.14	1	87.00	85.70	6	2,948	0.20%
2022/01/25	2	85.25	2	86.00	84.40	0	2,928	0.00%
2022/01/24	7	84.33	6	85.00	84.40	1	2,936	0.03%
2022/01/21	3	87.63	0	0.00	86.20	3	2,926	0.10%
2022/01/20	2	87.40	0	0.00	87.70	2	2,906	0.07%
2022/01/19	2	87.60	0	0.00	87.30	2	2,918	0.07%
2022/01/18	2	89.45	0	0.00	88.20	2	2,934	0.07%
2022/01/17	1	89.40	1	88.80	89.00	0	3,027	0.00%
2022/01/14	1	87.20	0	0.00	87.10	1	3,022	0.03%
2022/01/13	2	89.45	0	0.00	89.60	2	3,007	0.07%
2022/01/12	2	88.85	4	89.03	89.40	-2	3,017	-0.07%
2022/01/11	1	90.70	1.5	89.66	89.50	-0.5	3,007	-0.02%
2022/01/10	0	0.00	1	92.30	92.00	-1	2,976	-0.03%
2022/01/07	21	92.60	7	92.70	91.50	14	2,983	0.47%
2022/01/06	4	95.85	5	95.96	95.90	-1	2,945	-0.03%
2022/01/05	0	0.00	5	96.68	96.10	-5	2,950	-0.17%
2022/01/04	3	95.87	1	96.30	96.30	2	2,958	0.07%
2022/01/03	6	96.58	7	98.10	96.50	-1	2,981	-0.03%
2021/12/30	2	97.65	0	0.00	97.50	2	2,987	0.07%
2021/12/29	6	98.10	7	98.01	98.00	-1	3,020	-0.03%
2021/12/28	0	0.00	10	96.75	96.30	-10	3,025	-0.33%
2021/12/27	1	95.90	19	95.95	96.00	-18	3,084	-0.58%
2021/12/24	8	96.85	1	96.20	96.20	7	3,148	0.22%
2021/12/23	2	98.20	5	97.80	97.70	-3	3,193	-0.09%
2021/12/21	11	95.48	12	96.03	97.40	-1	3,237	-0.03%
2021/12/20	4	95.40	1	95.80	95.50	3	3,288	0.09%
2021/12/17	16.2	95.88	25	95.71	95.30	-8.8	3,275	-0.27%
2021/12/16	47	97.66	15	97.88	97.20	32	3,236	0.99%
2021/12/15	21	99.07	14	99.76	98.20	7	3,192	0.22%
2021/12/14	4.1	99.92	4	101.38	101.50	0.1	3,130	0.00%
2021/12/13	15.2	98.62	3	100.91	100.50	12.2	3,079	0.40%
2021/12/10	4	97.23	0	0.00	97.60	4	2,984	0.13%
2021/12/09	4.2	97.08	0	0.00	97.20	4.2	2,976	0.14%
2021/12/08	2	96.50	5	96.00	96.00	-3	2,953	-0.10%
2021/12/07	4.4	97.65	0	0.00	96.30	4.4	2,905	0.15%
2021/12/06	6	99.78	3	100.03	100.50	3	2,763	0.11%
2021/12/03	4.1	102.63	0	0.00	103.00	4.1	2,740	0.15%
2021/12/02	6.1	104.80	4	107.50	102.00	2.1	2,729	0.08%
2021/12/01	4	110.75	2	112.50	112.50	2	2,550	0.08%
2021/11/30	2	110.00	0	0.00	111.50	2	2,549	0.08%
2021/11/26	0	0.00	2	109.50	109.50	-2	2,501	-0.08%
2021/11/25	8	114.31	4	113.63	112.50	4	2,472	0.16%
2021/11/24	6	111.58	10.5	112.87	114.50	-4.5	2,376	-0.19%
2021/11/23	1.1	108.55	0	0.00	108.00	1.1	2,315	0.05%
2021/11/22	6.1	110.00	4	110.25	111.50	2.1	2,259	0.09%
2021/11/19	5.1	116.17	102	120.50	114.50	-97	2,241	-4.32%	大賣/
2021/11/18	103	116.88	2	113.25	117.00	101	2,086	4.84%	大買/鉅額交易
2021/11/17	2	102.90	5.4	106.40	106.50	-3.4	1,977	-0.17%
2021/11/16	0	0.00	1	95.60	97.10	-1	2,005	-0.05%
2021/11/15	1.4	96.37	2	94.50	96.30	-0.6	2,070	-0.03%
2021/11/12	1	92.80	1	93.70	92.00	0	2,136	0.00%
2021/11/11	4	92.33	4	92.40	92.00	0	2,166	0.00%
2021/11/10	2.1	93.06	0	0.00	93.20	2.1	2,258	0.09%
2021/11/09	7	92.50	9	94.34	94.50	-2	2,294	-0.09%
2021/11/05	1	93.30	0	0.00	93.70	1	2,366	0.04%
2021/11/04	2	95.35	0	0.00	94.30	2	2,395	0.08%
2021/11/03	0	0.00	1	95.30	96.10	-1	2,408	-0.04%
2021/11/02	4	95.15	0	0.00	95.00	4	2,419	0.17%
2021/11/01	6	95.40	7	96.70	97.20	-1	2,500	-0.04%
2021/10/29	1.2	92.19	1	92.80	94.00	0.2	2,672	0.01%
2021/10/28	1	92.50	1	93.40	92.70	0	2,683	0.00%
2021/10/27	2	91.90	0	0.00	91.90	2	2,734	0.07%
2021/10/26	1	93.10	1	94.20	93.00	0	2,781	0.00%
2021/10/25	12.2	94.12	7	90.30	91.30	5.2	2,832	0.18%
2021/10/22	2	98.20	2	98.60	98.00	0	2,834	0.00%
2021/10/21	1	98.80	1	99.30	98.20	0	2,885	0.00%
2021/10/20	1	98.70	0	0.00	98.70	1	2,957	0.03%
2021/10/19	0	0.00	1	99.90	99.90	-1	3,049	-0.03%
2021/10/18	0	0.00	2	99.10	98.40	-2	3,231	-0.06%
2021/10/15	4	98.58	3	98.30	98.00	1	3,409	0.03%
2021/10/14	2	98.70	0	0.00	98.70	2	3,705	0.05%
2021/10/13	2	98.70	1	100.00	97.10	1	3,867	0.03%
2021/10/08	3	98.03	4	99.55	100.50	-1	4,075	-0.02%
2021/10/07	1	94.40	3	94.70	96.50	-2	4,142	-0.05%
2021/10/06	5	95.28	1	94.10	92.70	4	4,310	0.09%
2021/10/05	5	94.90	7	96.27	96.40	-2	4,551	-0.04%
2021/10/04	8	100.81	0	0.00	96.00	8	4,591	0.17%
2021/10/01	3	105.00	3	105.67	104.00	0	4,549	0.00%
2021/09/30	1	99.80	6	102.75	108.00	-5	4,537	-0.11%
2021/09/29	27	102.09	23	100.37	100.50	4	4,512	0.09%
2021/09/28	4	103.63	3	104.17	104.00	1	4,539	0.02%
2021/09/27	6	102.00	1	102.00	102.00	5	4,536	0.11%
2021/09/24	3	99.23	13	99.68	100.00	-10	4,579	-0.22%
2021/09/23	1	99.90	3	99.07	98.80	-2	4,735	-0.04%
2021/09/22	6	98.80	4	97.63	97.50	2	4,887	0.04%
2021/09/17	2	100.00	2	101.00	102.00	0	4,895	0.00%
2021/09/16	6	100.42	6	101.17	101.00	0	4,900	0.00%
2021/09/15	2	100.00	2	100.50	101.00	0	4,886	0.00%
2021/09/14	2	101.75	5	102.50	102.00	-3	4,885	-0.06%
2021/09/13	8	100.99	4	102.00	101.00	4	4,885	0.08%
2021/09/10	2	101.50	2	103.00	103.00	0	4,882	0.00%
2021/09/09	3	99.93	3	101.00	102.00	0	4,878	0.00%
2021/09/08	1	101.00	2	100.75	100.00	-1	4,873	-0.02%
2021/09/07	0	0.00	1	103.00	105.00	-1	4,876	-0.02%
2021/09/06	6	102.75	2	103.00	102.00	4	4,880	0.08%
2021/09/03	0	0.00	4	105.50	105.50	-4	4,963	-0.08%
2021/09/02	7	104.00	7	104.29	102.50	0	4,990	0.00%
2021/09/01	0	0.00	3	106.00	106.50	-3	4,978	-0.06%
2021/08/31	2	104.00	4	105.38	107.50	-2	4,979	-0.04%
2021/08/30	11	107.59	5	104.60	105.00	6	5,009	0.12%
2021/08/27	1	106.00	0	0.00	107.00	1	4,989	0.02%
2021/08/25	9	107.39	0	0.00	107.00	9	5,020	0.18%
2021/08/24	11	101.76	9	102.33	103.00	2	5,011	0.04%
2021/08/23	0.3	104.50	0	0.00	105.00	0.3	5,034	0.01%
2021/08/20	6	99.05	15	99.47	100.50	-9	5,061	-0.18%
2021/08/19	13	106.04	2	107.25	101.50	11	5,045	0.22%
2021/08/18	4	110.13	20	110.45	112.50	-16	5,022	-0.32%
2021/08/17	3	116.50	3	119.17	113.50	0	5,009	0.00%
2021/08/16	1	114.00	32	113.73	116.50	-31	5,107	-0.61%
2021/08/13	11	124.77	1	126.93	122.00	10	5,151	0.19%
2021/08/12	1	134.00	0	0.00	135.50	1	5,304	0.02%
2021/08/11	8	130.01	1	133.50	135.00	7	5,447	0.13%
2021/08/10	1	139.00	5	139.40	137.00	-4	5,518	-0.07%
2021/08/09	2	136.00	1	139.50	135.00	1	5,615	0.02%
2021/08/06	1	138.00	2	137.00	137.00	-1	5,609	-0.02%
2021/08/05	11	137.77	43	141.10	138.00	-32	5,609	-0.57%
2021/08/04	30	149.10	30	145.78	141.00	0	5,536	0.00%
2021/08/03	8	146.50	8	145.38	145.50	0	5,343	0.00%
2021/08/02	13	144.65	10	146.75	147.50	3	5,320	0.06%
2021/07/30	8	146.31	8	142.63	146.50	0	5,268	0.00%
2021/07/29	19	146.48	17	146.65	150.50	2	5,211	0.04%
2021/07/28	22	143.39	17	144.18	144.00	5	5,142	0.10%
2021/07/27	12	150.25	8	147.63	148.50	4	5,059	0.08%
2021/07/26	20	147.80	19	151.08	153.00	1	5,012	0.02%
2021/07/23	13	151.04	17	146.82	146.00	-4	4,936	-0.08%
2021/07/22	24	151.54	168	152.44	152.00	-144	4,841	-2.97%	大賣/鉅額交易
2021/07/21	163	153.58	27	149.09	154.50	136	4,671	2.91%	大買/鉅額交易
2021/07/20	24	147.75	115	150.46	140.50	-91	4,495	-2.02%	大賣/
2021/07/19	122	145.46	129	137.92	147.50	-7	4,184	-0.17%	大買/大賣/
2021/07/16	108	134.02	11	129.77	134.50	97	4,024	2.41%	大買/
2021/07/15	15	129.27	28	129.61	127.50	-13	3,925	-0.33%
2021/07/14	26	126.89	8	130.13	128.50	18	3,801	0.47%
2021/07/13	21	126.62	56	122.22	127.00	-35	3,717	-0.94%
2021/07/12	163	124.47	194	121.68	122.00	-31	3,522	-0.88%	大買/大賣/
2021/07/09	88	113.07	10	111.20	114.00	78	3,243	2.40%
2021/07/08	3	105.00	0	0.00	104.00	3	3,183	0.09%
2021/07/07	6	104.08	12	104.71	107.50	-6	3,171	-0.19%
2021/07/06	7	107.72	2	107.75	107.00	5	3,134	0.16%
2021/07/05	2	103.26	2	105.50	105.00	0	3,089	0.00%
2021/07/02	10	104.45	5	103.70	102.50	5	3,047	0.16%
2021/07/01	20	104.22	17	102.00	105.00	3	2,988	0.10%
2021/06/30	22	99.26	3	100.90	101.50	19	2,878	0.66%
2021/06/29	1	93.80	18	96.09	96.90	-17	2,721	-0.62%
2021/06/28	2	89.25	4	88.60	90.10	-2	2,584	-0.08%
2021/06/25	2	86.20	2	86.85	86.10	0	2,558	0.00%
2021/06/24	1	85.20	1	85.10	85.10	0	2,558	0.00%
2021/06/22	21	82.63	1	84.10	84.90	20	2,556	0.78%
2021/06/21	0	0.00	5	83.50	82.60	-5	2,561	-0.20%
2021/06/18	0	0.00	7	84.71	84.90	-7	2,547	-0.27%
2021/06/17	0	0.00	1	85.60	85.60	-1	2,542	-0.04%
2021/06/16	0	0.00	2	86.15	85.30	-2	2,536	-0.08%
2021/06/15	2	87.45	7	88.16	88.30	-5	2,516	-0.20%
2021/06/11	10	89.75	2	88.95	87.40	8	2,501	0.32%
2021/06/10	1	94.00	8	93.49	94.20	-7	2,403	-0.29%
2021/06/09	3	91.03	2	90.00	90.20	1	2,353	0.04%
2021/06/04	1	88.10	0	0.00	88.00	1	2,318	0.04%
2021/06/03	1	89.50	1	88.80	88.80	0	2,299	0.00%
2021/06/02	5	92.32	3	93.89	90.40	2	2,264	0.09%
2021/06/01	1	92.50	8	91.21	92.30	-7	2,232	-0.31%
2021/05/31	1	91.50	3	92.60	93.00	-2	2,198	-0.09%
2021/05/28	4	95.03	4	96.70	94.90	0	2,136	0.00%
2021/05/27	3	94.51	6	94.85	96.40	-3	2,081	-0.14%
2021/05/26	0	0.00	1	92.20	92.20	-1	1,979	-0.05%
2021/05/25	2	93.15	1	90.50	93.20	1	1,939	0.05%
2021/05/24	2	93.05	5	94.22	92.10	-3	1,865	-0.16%
2021/05/21	8	89.61	11	90.76	91.00	-3	1,751	-0.17%
2021/05/20	11	90.63	16	90.31	86.00	-5	1,631	-0.31%
2021/05/19	3	88.63	12	87.44	88.00	-9	1,454	-0.62%
2021/05/18	13	82.94	9	82.19	83.90	4	1,327	0.30%
2021/05/17	8	81.66	2.1	81.26	82.50	5.9	1,212	0.49%
2021/05/14	0	0.00	2	75.10	75.10	-2	1,085	-0.18%
2021/05/13	8	67.66	0	0.00	68.30	8	1,069	0.75%
2021/05/12	2	74.40	7	71.79	70.00	-5	1,053	-0.47%
2021/05/10	2	75.05	2	75.70	76.00	0	1,034	0.00%
2021/05/07	0	0.00	1	74.60	75.50	-1	1,038	-0.10%
2021/05/06	2	74.00	1	74.80	73.30	1	1,035	0.10%
2021/05/05	4	74.63	1	74.70	74.10	3	1,032	0.29%
2021/04/29	2	81.00	2	79.90	79.90	0	1,019	0.00%
2021/04/27	2	82.80	3	84.20	82.80	-1	1,026	-0.10%
2021/04/26	1	80.10	1	80.50	80.50	0	1,004	0.00%
2021/04/22	2	80.30	0.2	81.40	79.70	1.9	1,019	0.18%
2021/04/21	0	0.00	2	82.00	81.40	-2	1,009	-0.20%
2021/04/20	2.2	83.11	0	0.00	83.00	2.2	1,004	0.21%
2021/04/19	4	83.55	2	84.00	83.70	2	1,000	0.20%
2021/04/16	1	82.10	1	82.20	82.20	0	981	0.00%
2021/04/15	2.1	81.84	2	82.80	83.10	0.1	977	0.01%
2021/04/14	0	0.00	1	79.80	81.80	-1	967	-0.10%
2021/04/13	1	83.20	1	84.00	81.40	0	955	0.00%
2021/04/12	2	82.50	1	82.90	82.70	1	935	0.11%
2021/04/08	0	0.00	20	80.90	81.40	-20	901	-2.22%
2021/04/07	3	79.37	6	79.75	80.10	-3	881	-0.34%
2021/04/06	0	0.00	1	78.20	78.20	-1	866	-0.12%
2021/04/01	2	77.80	2	77.85	77.80	0	865	0.00%
2021/03/31	2	77.40	0	0.00	77.70	2	855	0.23%
2021/03/30	2	76.45	9	76.04	76.50	-7	832	-0.84%
2021/03/29	1	76.00	3	75.60	76.00	-2	823	-0.24%
2021/03/25	7	76.41	1	75.30	75.10	6	823	0.73%
2021/03/24	2	75.10	6	75.60	75.90	-4	811	-0.49%
2021/03/18	2	73.95	0	0.00	74.00	2	793	0.25%
2021/03/17	0	0.00	13	73.90	74.00	-13	803	-1.62%
2021/03/16	1	73.80	1	74.80	73.50	0	806	0.00%
2021/03/15	1	73.90	8	74.00	73.90	-7	803	-0.87%
2021/03/12	3	74.37	0	0.00	74.40	3	802	0.37%
2021/03/11	2	76.70	2	75.50	75.00	0	806	0.00%
2021/03/05	0	0.00	1	73.10	73.60	-1	808	-0.12%
2021/03/04	2	72.60	0	0.00	72.70	2	825	0.24%
2021/03/03	0	0.00	3	74.13	74.00	-3	821	-0.37%
2021/03/02	0	0.00	1	73.90	74.10	-1	816	-0.12%
2021/02/25	5	76.44	2	77.50	76.20	3	842	0.36%
2021/02/23	2	77.30	3	78.53	77.40	-1	895	-0.11%
2021/02/22	0	0.00	2	75.40	76.60	-2	873	-0.23%
2021/02/19	13	73.72	0	0.00	74.20	13	861	1.51%
2021/02/18	6	72.53	1	75.30	74.90	5	863	0.58%
2021/02/01	1	66.90	0	0.00	66.60	1	923	0.11%
2021/01/29	0	0.00	1	67.60	67.50	-1	919	-0.11%
2021/01/26	1	70.90	1	70.30	70.40	0	962	0.00%
2021/01/22	1	69.90	1	70.00	69.20	0	950	0.00%
2021/01/21	1	69.60	1	69.80	69.80	0	942	0.00%
2021/01/15	1	75.80	0	0.00	74.20	1	932	0.11%
2021/01/14	1	77.30	0	0.00	77.10	1	915	0.11%
2021/01/13	1	78.00	0	0.00	77.60	1	918	0.11%
2021/01/12	3	79.90	0	0.00	78.80	3	915	0.33%
2021/01/11	2	77.75	0	0.00	78.80	2	911	0.22%
2021/01/08	1	78.60	0	0.00	79.20	1	907	0.11%
2021/01/06	0	0.00	4	78.70	78.60	-4	911	-0.44%
2021/01/04	2	80.15	0	0.00	79.90	2	916	0.22%
2020/12/31	1	80.00	0	0.00	80.00	1	923	0.11%
2020/12/29	3	79.73	0	0.00	79.20	3	924	0.32%
2020/12/28	3	80.70	0	0.00	80.50	3	922	0.33%
2020/12/24	2	81.00	0	0.00	81.10	2	940	0.21%
2020/12/15	0	0.00	1	82.10	82.10	-1	1,303	-0.08%
2020/12/14	1	83.30	0	0.00	82.90	1	1,326	0.08%
2020/12/09	2	84.60	0	0.00	84.70	2	1,370	0.15%
2020/12/07	0	0.00	1	84.80	83.80	-1	1,426	-0.07%
2020/12/03	2	84.70	0	0.00	83.80	2	1,489	0.13%
2020/12/02	1	84.30	0	0.00	84.20	1	1,487	0.07%
2020/11/30	0	0.00	5	86.42	84.70	-5	1,468	-0.34%
2020/11/25	2	85.20	0	0.00	85.90	2	1,472	0.14%
2020/11/24	19	86.47	2	85.70	85.30	17	1,476	1.15%
2020/11/23	2	87.50	7	87.41	88.50	-5	1,456	-0.34%
2020/11/20	45	87.78	1	86.80	86.50	44	1,460	3.01%
2020/11/19	0	0.00	4	85.93	86.20	-4	1,417	-0.28%
2020/11/18	0	0.00	2	86.20	86.00	-2	1,417	-0.14%
2020/11/17	0	0.00	1	85.50	85.80	-1	1,418	-0.07%
2020/11/16	0	0.00	1	84.90	84.80	-1	1,444	-0.07%
2020/11/13	1	84.70	2	86.05	84.60	-1	1,460	-0.07%
2020/11/12	1	85.00	1	85.00	85.40	0	1,455	0.00%
2020/11/11	3	84.60	2	84.85	84.20	1	1,470	0.07%
2020/11/10	2	84.10	1	84.20	84.20	1	1,462	0.07%
2020/11/09	1	83.30	0	0.00	83.30	1	1,450	0.07%
2020/11/05	0	0.00	1	83.20	82.80	-1	1,481	-0.07%
2020/11/04	2	83.20	2	83.45	82.50	0	1,473	0.00%
2020/11/03	0	0.00	2	81.30	80.80	-2	1,435	-0.14%
2020/11/02	0	0.00	3	79.70	80.00	-3	1,438	-0.21%
2020/10/30	1	80.50	0	0.00	80.00	1	1,442	0.07%
2020/10/29	1	79.90	0	0.00	80.40	1	1,448	0.07%
2020/10/26	2	81.80	0	0.00	81.80	2	1,453	0.14%
2020/10/14	1	81.00	1	81.00	80.90	0	1,575	0.00%
2020/10/08	1	80.50	0	0.00	80.20	1	1,648	0.06%
2020/10/07	0	0.00	2	81.05	80.50	-2	1,671	-0.12%
2020/10/06	0	0.00	5	81.48	80.90	-5	1,709	-0.29%
2020/10/05	1	80.30	2	81.40	81.10	-1	1,777	-0.06%
2020/09/29	2	80.75	4	80.40	80.60	-2	1,915	-0.10%
2020/09/28	17	82.54	6	84.20	81.10	11	1,913	0.57%
2020/09/25	3	80.40	0	0.00	79.80	3	1,770	0.17%
2020/09/24	1	84.70	1	84.40	84.40	0	1,748	0.00%
2020/09/22	0	0.00	3	81.77	81.80	-3	1,728	-0.17%
2020/09/21	1	84.70	1	84.10	84.30	0	1,720	0.00%
2020/09/18	7	85.20	2	85.60	85.00	5	1,740	0.29%
2020/09/17	2	83.90	1	83.40	82.80	1	1,852	0.05%
2020/09/16	1	83.10	2	82.70	82.40	-1	1,873	-0.05%
2020/09/15	2	82.75	1	82.60	82.10	1	1,890	0.05%
2020/09/14	0	0.00	3	80.70	82.10	-3	1,894	-0.16%
2020/09/11	4	79.33	8	80.36	79.60	-4	1,933	-0.21%
2020/09/10	2	82.30	2	83.10	82.70	0	1,933	0.00%
2020/09/09	4	82.65	9	83.60	82.70	-5	1,931	-0.26%
2020/09/08	1	80.50	0	0.00	80.60	1	1,912	0.05%
2020/09/03	0	0.00	1	80.60	80.60	-1	2,000	-0.05%
2020/09/02	1	81.10	0	0.00	80.80	1	2,029	0.05%
2020/09/01	0	0.00	2	80.30	81.70	-2	2,038	-0.10%
2020/08/27	0	0.00	2	80.10	80.30	-2	2,137	-0.09%
2020/08/26	7	79.97	12	80.56	81.10	-5	2,137	-0.23%
2020/08/25	0	0.00	1	78.20	78.00	-1	2,112	-0.05%
2020/08/21	8	77.10	6	77.07	77.40	2	2,137	0.09%
2020/08/20	6	78.82	4	76.50	76.60	2	2,159	0.09%
2020/08/19	3	82.60	5	82.34	81.70	-2	2,219	-0.09%
2020/08/18	0	0.00	1	82.70	82.50	-1	2,226	-0.04%
2020/08/17	11	81.45	5	80.50	82.00	6	2,250	0.27%
2020/08/13	1	78.00	0	0.00	77.70	1	2,250	0.04%
2020/08/11	3	80.10	2	79.45	78.30	1	2,303	0.04%
2020/08/10	0	0.00	1	78.70	78.50	-1	2,288	-0.04%
2020/08/06	0	0.00	16	79.21	78.70	-16	2,326	-0.69%
2020/08/05	0	0.00	1	79.50	80.00	-1	2,339	-0.04%
2020/08/04	1	78.60	0	0.00	79.10	1	2,364	0.04%
2020/08/03	4	78.35	0	0.00	78.20	4	2,414	0.17%
2020/07/29	14	78.02	3	77.60	78.00	11	2,706	0.41%
2020/07/28	0	0.00	1	76.30	76.40	-1	2,733	-0.04%
2020/07/24	0	0.00	5	81.00	80.50	-5	2,799	-0.18%
2020/07/23	0	0.00	1	82.40	82.20	-1	2,817	-0.04%
2020/07/22	1	84.20	0	0.00	83.90	1	2,837	0.04%
2020/07/21	2	80.80	4	81.70	82.00	-2	2,831	-0.07%
2020/07/20	1	80.60	1	78.20	81.40	0	2,852	0.00%
2020/07/17	3	81.57	7	80.76	79.60	-4	2,856	-0.14%
2020/07/16	1	83.00	1	83.30	82.50	0	2,864	0.00%
2020/07/15	3	83.30	2	83.30	82.50	1	2,901	0.03%
2020/07/14	0	0.00	25	85.80	84.80	-25	2,912	-0.86%
2020/07/13	5	86.20	2	87.00	85.40	3	2,912	0.10%
2020/07/10	3	84.63	4	84.93	84.40	-1	2,898	-0.03%
2020/07/09	13	86.98	24	87.79	87.50	-11	2,857	-0.38%
2020/07/08	11	83.71	20	82.87	83.60	-9	2,814	-0.32%
2020/07/07	1	81.90	0	0.00	81.30	1	2,822	0.04%
2020/07/06	2	82.15	6	82.17	82.30	-4	2,903	-0.14%
2020/07/03	4	82.40	1	82.50	82.00	3	2,912	0.10%
2020/07/02	14	84.18	5	84.22	83.60	9	2,925	0.31%
2020/07/01	14	83.52	4	83.93	83.40	10	2,920	0.34%
2020/06/30	5	83.60	0	0.00	83.70	5	2,935	0.17%
2020/06/29	12	84.09	7	85.07	83.20	5	2,962	0.17%
2020/06/24	11	86.93	10	88.02	85.10	1	2,946	0.03%
2020/06/23	2	89.50	20	89.50	89.50	-18	2,823	-0.64%
2020/06/19	3	82.37	2	82.15	81.50	1	2,810	0.04%
2020/06/18	8	84.63	4	83.48	83.00	4	2,818	0.14%
2020/06/17	11	83.80	1	84.00	84.10	10	2,787	0.36%
2020/06/16	0	0.00	4	82.98	83.00	-4	2,815	-0.14%
2020/06/15	13	81.43	0	0.00	81.60	13	2,819	0.46%
2020/06/12	5	77.46	0	0.00	78.40	5	2,875	0.17%
2020/06/11	15	83.73	0	0.00	79.00	15	2,899	0.52%
2020/06/10	1	82.80	6	83.08	83.00	-5	2,932	-0.17%
2020/06/09	2	82.80	0	0.00	83.10	2	2,949	0.07%
2020/06/08	1	81.70	0	0.00	81.60	1	2,983	0.03%
2020/06/05	1	82.60	3	81.50	82.40	-2	3,019	-0.07%
2020/06/04	0	0.00	1	80.80	82.50	-1	2,990	-0.03%
2020/06/03	0	0.00	10	80.30	80.30	-10	3,022	-0.33%
2020/06/02	0	0.00	23	78.83	79.50	-23	3,002	-0.77%
2020/06/01	2	78.65	8	78.56	79.00	-6	3,014	-0.20%
2020/05/29	1	78.00	0	0.00	77.80	1	3,048	0.03%
2020/05/28	0	0.00	2	79.40	78.10	-2	3,098	-0.06%
2020/05/27	6	80.70	14	79.61	79.70	-8	3,096	-0.26%
2020/05/26	14	81.43	11	81.08	80.10	3	3,083	0.10%
2020/05/25	11	79.15	1	79.30	78.80	10	2,987	0.33%
2020/05/22	12	79.39	8	79.31	77.80	4	2,962	0.14%
2020/05/21	0	0.00	16	78.74	79.10	-16	2,908	-0.55%
2020/05/20	0	0.00	8	77.56	78.00	-8	2,908	-0.28%
2020/05/19	40	78.29	43	77.31	77.30	-3	2,900	-0.10%
2020/05/18	4	76.43	0	0.00	77.50	4	2,885	0.14%
2020/05/15	10	74.17	6	74.62	75.00	4	2,864	0.14%
2020/05/14	6	77.25	6	77.30	75.10	0	2,869	0.00%
2020/05/13	5	78.16	0	0.00	78.10	5	2,853	0.18%
2020/05/12	1	77.30	0	0.00	77.30	1	2,854	0.04%
2020/05/11	18	78.11	0	0.00	78.20	18	2,866	0.63%
2020/05/08	1	80.20	3	78.53	77.40	-2	2,874	-0.07%
2020/05/07	9	81.41	2	81.45	81.20	7	2,834	0.25%
2020/05/06	19	82.24	17	81.64	81.40	2	2,806	0.07%
2020/05/05	3	76.23	7	77.59	78.10	-4	2,672	-0.15%
2020/05/04	6	75.17	15	74.11	74.50	-9	2,633	-0.34%
2020/04/30	19	74.87	6	76.60	74.90	13	2,640	0.49%
2020/04/29	3	72.83	1	72.70	72.80	2	2,596	0.08%
2020/04/28	6	72.17	5	72.50	72.00	1	2,618	0.04%
2020/04/27	0	0.00	11	71.50	71.20	-11	2,656	-0.41%
2020/04/24	3	71.00	4	70.58	70.00	-1	2,647	-0.04%
2020/04/23	21	70.76	3	70.30	70.80	18	2,670	0.67%
2020/04/22	17	65.98	15	66.11	68.60	2	2,669	0.07%
2020/04/21	3	68.97	28	67.61	67.30	-25	2,693	-0.93%
2020/04/20	3	71.07	0	0.00	71.40	3	2,725	0.11%
2020/04/17	1	69.90	0	0.00	70.30	1	2,932	0.03%
2020/04/16	10	71.52	0	0.00	71.50	10	2,951	0.34%
2020/04/15	0	0.00	4	70.43	70.30	-4	2,951	-0.14%
2020/04/14	0	0.00	2	69.50	69.70	-2	2,954	-0.07%
2020/04/13	5	68.76	0	0.00	68.30	5	2,981	0.17%
2020/04/10	0	0.00	4	68.28	68.70	-4	2,951	-0.14%
2020/04/09	8	68.59	4	68.95	69.10	4	3,002	0.13%
2020/04/08	0	0.00	2	63.30	64.10	-2	2,955	-0.07%
2020/04/07	2	63.05	1	63.10	63.80	1	3,115	0.03%
2020/04/01	2	61.40	0	0.00	60.90	2	3,158	0.06%
2020/03/31	4	60.85	4	60.95	60.20	0	3,164	0.00%
2020/03/27	0	0.00	1	57.20	57.50	-1	3,239	-0.03%
2020/03/26	1	53.90	1	50.50	53.40	0	3,183	0.00%
2020/03/24	1	47.35	4	47.43	48.10	-3	3,151	-0.10%
2020/03/23	4	44.81	0	0.00	44.55	4	3,155	0.13%
2020/03/20	1	48.75	15	49.07	49.50	-14	3,134	-0.45%
2020/03/19	5	48.50	0	0.00	47.70	5	3,113	0.16%
2020/03/18	14	53.93	1	53.00	53.00	13	3,112	0.42%
2020/03/17	15	59.09	0	0.00	58.80	15	3,033	0.49%
2020/03/16	5	68.04	15	65.37	65.30	-10	3,006	-0.33%
2020/03/12	4	83.48	1	80.00	79.90	3	2,936	0.10%
2020/03/11	6	89.23	0	0.00	88.70	6	2,899	0.21%
2020/03/10	1	94.00	2	92.80	93.00	-1	2,887	-0.03%
2020/03/09	8	95.90	9	97.27	94.70	-1	2,888	-0.03%
2020/03/06	1	96.20	8	95.60	95.70	-7	2,851	-0.25%
2020/03/05	3	95.87	2	96.30	95.30	1	2,917	0.03%
2020/03/04	23	94.69	31	94.99	94.40	-8	3,053	-0.26%
2020/03/03	1	95.20	4	92.55	94.60	-3	3,094	-0.10%
2020/03/02	1	88.10	0	0.00	88.30	1	3,082	0.03%
2020/02/27	3	89.07	3	88.33	87.00	0	3,119	0.00%
2020/02/26	13	90.98	14	90.06	89.90	-1	3,135	-0.03%
2020/02/25	1	91.40	0	0.00	91.30	1	3,183	0.03%
2020/02/24	3	92.57	6	92.00	91.50	-3	3,275	-0.09%
2020/02/21	3	93.23	4	93.85	93.20	-1	3,371	-0.03%
2020/02/20	9	94.16	3	93.40	93.00	6	3,429	0.17%
2020/02/19	4	93.53	0	0.00	93.60	4	3,438	0.12%
2020/02/17	0	0.00	5	93.44	93.00	-5	3,525	-0.14%
2020/02/14	4	92.58	2	92.55	92.80	2	3,581	0.06%
2020/02/13	6	92.28	1	93.20	91.80	5	3,608	0.14%
2020/02/11	2	91.90	1	92.30	91.40	1	3,771	0.03%
2020/02/07	1	89.80	5	89.12	88.70	-4	3,856	-0.10%
2020/02/06	15	90.53	1	90.30	90.20	14	3,854	0.36%
2020/02/05	6	91.42	9	91.29	90.80	-3	3,968	-0.08%
2020/02/04	1	90.20	8	91.16	90.10	-7	3,969	-0.18%
2020/02/03	9	87.52	8	88.35	88.00	1	3,941	0.03%
2020/01/31	19	92.99	4	93.10	91.50	15	3,920	0.38%
2020/01/30	8	96.53	11	94.98	93.60	-3	3,935	-0.08%
2020/01/20	2	105.00	2	104.50	104.00	0	3,952	0.00%
2020/01/17	3	105.00	7	106.79	105.00	-4	3,934	-0.10%
2020/01/16	8	105.06	6	104.92	105.00	2	3,896	0.05%
2020/01/15	17	107.24	14	106.71	105.50	3	3,873	0.08%
2020/01/14	13	108.50	12	107.50	107.00	1	3,844	0.03%
2020/01/13	23	112.89	12	109.83	109.00	11	3,798	0.29%
2020/01/10	7	114.57	11	114.64	114.50	-4	3,577	-0.11%
2020/01/09	0	0.00	1	111.00	112.50	-1	3,525	-0.03%
2020/01/08	6	109.58	5	109.40	109.50	1	3,538	0.03%
2020/01/07	4	108.25	0	0.00	108.00	4	3,530	0.11%
2020/01/06	1	113.50	0	0.00	113.50	1	3,479	0.03%
2020/01/03	3	118.50	4	118.13	116.50	-1	3,450	-0.03%
2020/01/02	1	118.00	0	0.00	117.50	1	3,391	0.03%
2019/12/31	7	116.43	9	117.17	115.00	-2	3,371	-0.06%
2019/12/30	5	114.00	14	114.57	115.00	-9	3,205	-0.28%
2019/12/27	1	114.00	2	112.75	110.50	-1	3,201	-0.03%
2019/12/26	1	114.00	0	0.00	114.00	1	3,302	0.03%
2019/12/24	1	112.00	0	0.00	111.00	1	3,346	0.03%
2019/12/23	7	111.43	9	109.06	113.00	-2	3,320	-0.06%
2019/12/20	2	106.50	4	106.13	106.50	-2	3,228	-0.06%
2019/12/19	0	0.00	1	105.00	104.50	-1	3,221	-0.03%
2019/12/17	1	105.00	0	0.00	105.00	1	3,222	0.03%
2019/12/13	2	105.00	0	0.00	108.00	2	3,217	0.06%
2019/12/12	0	0.00	2	108.25	107.50	-2	3,211	-0.06%
2019/12/11	2	108.50	1	109.50	109.00	1	3,208	0.03%
2019/12/09	0	0.00	1	112.50	113.00	-1	3,261	-0.03%
2019/12/04	1	107.00	9	108.33	109.00	-8	3,245	-0.25%
2019/12/03	2	109.00	2	109.00	108.00	0	3,270	0.00%
2019/12/02	4	109.38	0	0.00	109.50	4	3,336	0.12%
2019/11/29	4	111.63	0	0.00	111.50	4	3,315	0.12%
2019/11/28	2	114.50	1	113.50	114.00	1	3,322	0.03%
2019/11/27	4	116.25	9	116.00	115.50	-5	3,319	-0.15%
2019/11/26	7	113.64	13	113.73	115.00	-6	3,305	-0.18%
2019/11/25	5	111.40	3	110.17	109.00	2	3,207	0.06%
2019/11/22	3	111.17	1	111.00	110.00	2	3,145	0.06%
2019/11/21	10	107.10	10	108.25	110.00	0	3,133	0.00%
2019/11/20	2	110.00	3.1	107.68	107.00	-1.1	3,193	-0.03%
2019/11/19	6	111.58	9	112.33	110.00	-3	3,194	-0.09%
2019/11/18	24	109.77	30	111.25	112.00	-6	3,200	-0.19%
2019/11/15	9	108.00	14	108.68	108.50	-5	3,213	-0.16%
2019/11/14	1	104.50	6	101.58	102.50	-5	3,154	-0.16%
2019/11/13	0	0.00	1	108.50	106.50	-1	3,122	-0.03%
2019/11/12	13	108.19	3	108.00	109.50	10	3,157	0.32%
2019/11/11	6	106.00	2	106.00	105.50	4	3,147	0.13%
2019/11/08	5.1	108.15	5	108.40	105.50	0.1	3,212	0.00%
2019/11/07	7	106.93	4	106.38	106.00	3	3,154	0.10%
2019/11/06	9	106.39	13	106.35	106.50	-4	3,147	-0.13%
2019/11/05	7	106.14	27	105.48	107.00	-20	3,100	-0.65%
2019/11/04	2	102.25	4	101.88	102.50	-2	3,060	-0.07%
2019/11/01	1	99.90	14	101.31	101.50	-13	3,113	-0.42%
2019/10/30	7	99.97	5	100.30	99.00	2	3,173	0.06%
2019/10/29	0	0.00	4	96.93	97.20	-4	3,287	-0.12%
2019/10/25	0	0.00	5	97.06	96.00	-5	3,348	-0.15%
2019/10/24	0	0.00	1	97.10	96.80	-1	3,349	-0.03%
2019/10/23	0	0.00	8	94.51	95.20	-8	3,337	-0.24%
2019/10/22	5	91.56	0	0.00	91.10	5	3,340	0.15%
2019/10/21	2	91.40	1	91.20	91.10	1	3,361	0.03%
2019/10/18	2	92.85	2	91.90	92.30	0	3,399	0.00%
2019/10/17	2	91.35	1	92.10	92.50	1	3,472	0.03%
2019/10/16	3	90.13	1	90.20	90.10	2	3,566	0.06%
2019/10/14	2	93.00	1	92.70	92.60	1	3,794	0.03%
2019/10/09	18	92.47	3	92.60	91.70	15	3,964	0.38%
2019/10/08	14	95.48	9	95.00	94.40	5	4,032	0.12%
2019/10/07	2	95.60	1	96.40	95.60	1	4,068	0.02%
2019/10/03	1	96.70	1	98.40	96.00	0	4,147	0.00%
2019/10/02	1	97.70	0	99.50	97.00	1	4,235	0.02%
2019/09/27	3	99.93	2	99.80	99.10	1	4,321	0.02%
2019/09/26	7	102.36	13	102.54	102.00	-6	4,443	-0.14%
2019/09/25	5	98.94	9	98.30	99.10	-4	4,626	-0.09%
2019/09/24	6	96.50	2	96.20	96.10	4	4,636	0.09%
2019/09/20	2	95.35	0	0.00	95.20	2	4,734	0.04%
2019/09/19	1	96.30	1	95.70	95.50	0	4,801	0.00%
2019/09/17	4	96.18	4	96.90	96.30	0	4,952	0.00%
2019/09/12	10	94.80	10	95.60	94.80	0	5,214	0.00%
2019/09/11	0	0.00	1	94.00	95.20	-1	5,336	-0.02%
2019/09/10	2	99.50	2	99.20	99.10	0	5,396	0.00%
2019/09/09	1	98.90	0	0.00	99.50	1	5,725	0.02%
2019/09/06	3	99.00	19	97.98	98.00	-16	5,913	-0.27%
2019/09/05	17	99.60	0	0.00	99.40	17	5,986	0.28%
2019/09/04	4	102.50	10	103.10	102.00	-6	5,991	-0.10%
2019/09/03	1	100.50	0	0.00	100.50	1	5,967	0.02%
2019/09/02	3	100.50	1	101.00	100.00	2	6,010	0.03%
2019/08/30	5	99.20	1	99.50	98.90	4	6,027	0.07%
2019/08/29	1	101.00	7	100.01	98.80	-6	6,064	-0.10%
2019/08/28	3	98.17	1	97.60	99.50	2	6,050	0.03%
2019/08/26	2	97.10	0	0.00	96.10	2	6,136	0.03%
2019/08/23	4	98.73	4	99.45	98.10	0	6,163	0.00%
2019/08/22	1	98.20	2	98.40	97.00	-1	6,147	-0.02%
2019/08/21	3	98.27	7	97.76	97.70	-4	6,203	-0.06%
2019/08/20	3	97.67	4	99.43	99.10	-1	6,208	-0.02%
2019/08/19	2	93.35	2	95.30	95.30	0	6,310	0.00%
2019/08/16	6	91.93	3	91.37	91.50	3	6,389	0.05%
2019/08/15	10	93.02	5	93.32	92.50	5	6,509	0.08%
2019/08/14	2	99.40	1	98.70	96.40	1	6,532	0.02%
2019/08/13	11	98.15	11	99.15	98.00	0	6,534	0.00%
2019/08/12	1	95.00	2	95.80	95.30	-1	6,536	-0.02%
2019/08/08	6	94.80	4	94.83	94.40	2	6,801	0.03%
2019/08/07	0	0.00	1	93.60	94.20	-1	6,967	-0.01%
2019/08/06	12	91.50	2	92.60	94.50	10	6,981	0.14%
2019/08/05	9	94.18	16	93.43	91.80	-7	6,942	-0.10%
2019/08/02	9	99.04	3	99.57	98.40	6	6,904	0.09%
2019/08/01	14	100.24	5	99.88	99.00	9	6,905	0.13%
2019/07/31	10	99.07	30	100.13	98.80	-20	6,888	-0.29%
2019/07/30	24	109.25	2	113.00	108.50	22	6,670	0.33%
2019/07/29	1	122.00	1	121.00	120.50	0	6,669	0.00%
2019/07/26	8	121.69	29	121.97	121.50	-21	6,751	-0.31%
2019/07/25	26	122.10	3	121.33	120.00	23	6,772	0.34%
2019/07/24	10	123.30	13	124.77	123.00	-3	6,857	-0.04%
2019/07/23	1	122.50	13	121.92	121.00	-12	6,929	-0.17%
2019/07/22	23	121.04	30	121.97	121.50	-7	7,018	-0.10%
2019/07/19	31	121.48	22	123.64	120.50	9	7,121	0.13%
2019/07/18	23	123.70	23	127.13	122.50	0	7,141	0.00%
2019/07/17	25	123.26	26	124.83	124.00	-1	7,199	-0.01%
2019/07/16	40	124.78	8	124.13	124.00	32	7,198	0.44%
2019/07/15	3	121.17	33	120.14	122.00	-30	7,043	-0.43%
2019/07/12	5	117.40	10	118.10	117.00	-5	6,933	-0.07%
2019/07/11	22	116.48	17	114.56	114.50	5	6,962	0.07%
2019/07/10	2	116.25	1	117.50	117.00	1	7,052	0.01%
2019/07/09	2	115.25	2	116.25	115.00	0	7,262	0.00%
2019/07/08	10	115.25	3	116.17	115.00	7	7,385	0.09%
2019/07/05	1	120.00	4	117.63	120.00	-3	7,655	-0.04%
2019/07/04	2	118.00	10	118.15	117.00	-8	7,735	-0.10%
2019/07/03	13	118.35	11	118.55	118.00	2	7,830	0.03%
2019/07/02	31	117.69	30	114.85	117.00	1	7,847	0.01%
2019/07/01	6	110.67	4	112.25	112.00	2	7,776	0.03%
2019/06/28	1	112.00	15	112.67	111.50	-14	7,896	-0.18%
2019/06/27	6	112.00	3	111.83	113.00	3	7,985	0.04%
2019/06/26	29	111.43	3	111.00	111.00	26	8,050	0.32%
2019/06/25	26	113.25	27	113.41	112.00	-1	8,132	-0.01%
2019/06/24	22	113.98	19	115.50	113.50	3	8,241	0.04%
2019/06/21	1	117.50	18	117.94	116.00	-17	8,307	-0.20%
2019/06/20	14	116.46	3	114.50	117.00	11	8,286	0.13%
2019/06/19	4	113.25	3	114.17	113.00	1	8,261	0.01%
2019/06/18	6.5	111.77	7	112.79	110.50	-0.5	8,390	-0.01%
2019/06/17	11	111.77	6	112.08	112.50	5	8,383	0.06%
2019/06/14	5	105.80	9	105.72	107.00	-4	8,255	-0.05%
2019/06/13	3.5	104.35	4	104.25	102.50	-0.5	8,148	-0.01%
2019/06/12	3	101.83	6	102.25	104.00	-3	8,351	-0.04%
2019/06/11	3	103.00	5	103.00	101.00	-2	8,488	-0.02%
2019/06/10	10	101.16	36	100.44	103.00	-26	8,928	-0.29%
2019/06/06	2	98.40	1	99.00	98.80	1	9,213	0.01%
2019/06/05	32	102.41	6	101.00	98.50	26	9,261	0.28%
2019/06/04	3	102.17	1	102.00	101.00	2	9,309	0.02%
2019/06/03	6	104.67	8	101.88	100.50	-2	9,497	-0.02%
2019/05/31	2	104.25	6	103.75	103.50	-4	9,559	-0.04%
2019/05/30	19	104.97	0	0.00	104.00	19	9,631	0.20%
2019/05/29	3	107.17	58	107.13	105.00	-55	9,784	-0.56%
2019/05/28	45	104.68	9	106.61	108.50	36	9,943	0.36%
2019/05/27	4	104.25	6	104.83	104.00	-2	9,925	-0.02%
2019/05/24	24	107.23	10	107.40	104.50	14	10,059	0.14%
2019/05/23	4	102.00	7	102.64	105.00	-3	9,946	-0.03%
2019/05/22	0	0.00	7	104.29	101.50	-7	9,930	-0.07%
2019/05/21	4	97.45	2	98.60	100.00	2	9,909	0.02%
2019/05/20	1	99.20	2	98.90	97.80	-1	10,089	-0.01%
2019/05/17	3	98.90	4	100.90	99.80	-1	10,302	-0.01%
2019/05/16	9	104.33	18	103.28	100.00	-9	10,309	-0.09%
2019/05/15	2	98.95	1	102.00	102.00	1	10,145	0.01%
2019/05/14	3	89.97	3	90.70	93.00	0	10,134	0.00%
2019/05/13	1	92.40	1	91.60	91.50	0	10,344	0.00%
2019/05/10	13	93.58	10	91.70	91.50	3	10,486	0.03%
2019/05/09	0	0.00	1	98.00	92.70	-1	10,509	-0.01%
2019/05/08	1	97.80	0	0.00	97.80	1	10,650	0.01%
2019/05/07	1	99.00	1	98.30	98.80	0	10,661	0.00%
2019/05/06	6	99.68	2	99.35	96.60	4	10,796	0.04%
2019/05/03	11	97.02	3	97.20	98.70	8	10,910	0.07%
2019/05/02	0	0.00	1	92.00	94.80	-1	10,931	-0.01%
2019/04/30	3	94.00	0	0.00	94.00	3	10,897	0.03%
2019/04/29	13	93.52	10	91.42	89.80	3	10,771	0.03%
2019/04/26	2	98.00	4	97.58	95.00	-2	10,651	-0.02%
2019/04/25	25	100.68	19	99.48	98.00	6	10,556	0.06%
2019/04/24	1	105.00	1	108.00	104.00	0	10,417	0.00%
2019/04/23	7	109.50	4	110.75	110.00	3	10,323	0.03%
2019/04/22	12	103.13	11	104.32	105.50	1	10,162	0.01%
2019/04/19	2	103.75	3	103.33	101.50	-1	10,128	-0.01%
2019/04/18	12	105.42	11	104.95	104.00	1	10,111	0.01%
2019/04/17	2	110.00	0	0.00	106.50	2	10,075	0.02%
2019/04/16	6	105.83	7	103.57	105.50	-1	10,023	-0.01%
2019/04/15	8	107.63	4	109.24	105.50	4	9,913	0.04%
2019/04/12	1	114.00	0	0.00	112.50	1	9,713	0.01%
2019/04/11	22	111.61	23	109.67	110.50	-1	9,613	-0.01%
2019/04/09	3	115.67	2	115.75	113.00	1	9,170	0.01%
2019/04/08	3	116.33	1	118.89	113.00	2	9,023	0.02%
2019/04/03	11	122.23	9	121.83	120.00	2	8,840	0.02%
2019/04/02	11	116.32	8	116.50	115.50	3	8,605	0.03%
2019/04/01	4	120.75	5	122.78	117.50	-1	8,423	-0.01%
2019/03/29	1	121.50	5	125.00	121.50	-4	8,290	-0.05%
2019/03/28	2	126.25	2	124.50	125.00	0	8,214	0.00%
2019/03/27	6	127.25	1	127.00	125.00	5	8,173	0.06%
2019/03/26	4	132.25	7	133.71	131.00	-3	8,153	-0.04%
2019/03/25	6	133.67	5	134.90	135.50	1	8,054	0.01%
2019/03/22	18	132.75	17	132.12	134.50	1	7,981	0.01%
2019/03/21	34	134.00	22	132.93	135.00	12	7,915	0.15%
2019/03/20	1	128.00	3	127.83	131.00	-2	7,718	-0.03%
2019/03/19	8	128.31	7	127.43	126.00	1	7,683	0.01%
2019/03/18	0	0.00	2	124.75	124.50	-2	7,562	-0.03%
2019/03/15	19	123.21	24	126.08	125.00	-5	7,641	-0.07%
2019/03/14	17	125.12	20	122.75	127.00	-3	7,503	-0.04%
2019/03/13	52	125.33	70	122.24	123.00	-18	7,558	-0.24%
2019/03/12	42	116.26	17	114.47	118.50	25	7,103	0.35%
2019/03/11	2	108.50	2	109.50	108.00	0	6,854	0.00%
2019/03/08	0	111.50	0	0.00	111.50	0	6,836	0.00%
2019/03/07	11	114.73	29	109.72	108.00	-18	6,888	-0.26%
2019/03/06	11	111.00	2	107.00	111.00	9	6,788	0.13%
2019/03/05	8	106.13	4	106.38	105.50	4	6,726	0.06%
2019/03/04	8	106.93	7	106.57	103.50	1	6,741	0.02%
2019/02/27	12	103.75	7	104.79	106.00	5	6,653	0.08%
2019/02/26	2	98.75	14	97.89	96.50	-12	6,614	-0.18%
2019/02/25	14	96.91	6	96.77	96.20	8	6,869	0.12%
2019/02/22	1	104.00	4	103.50	106.00	-3	6,893	-0.04%
2019/02/21	3	107.67	1	107.50	106.50	2	6,847	0.03%
2019/02/20	3	110.50	3	110.33	111.00	0	6,946	0.00%
2019/02/19	4	109.50	2	112.50	109.00	2	6,887	0.03%
2019/02/18	10	101.55	12	103.50	107.00	-2	6,640	-0.03%
2019/02/15	2	98.70	4	97.10	97.30	-2	6,388	-0.03%
2019/02/14	2	99.30	11	99.35	97.40	-9	6,291	-0.14%
2019/02/13	6	98.92	7	98.23	99.10	-1	6,187	-0.02%
2019/02/12	7	94.99	7	93.81	95.80	0	6,032	0.00%
2019/02/11	12	89.83	1	89.00	91.00	11	5,808	0.19%
2019/01/30	3	84.63	7	83.40	82.80	-4	5,644	-0.07%
2019/01/29	8	82.95	10	82.97	83.80	-2	5,605	-0.04%
2019/01/28	8	82.09	4	80.55	81.10	4	5,443	0.07%
2019/01/25	0	0.00	5	81.70	80.80	-5	5,397	-0.09%
2019/01/24	11	78.48	19	79.19	79.90	-8	5,292	-0.15%
2019/01/23	10	75.75	7	75.97	76.20	3	5,181	0.06%
2019/01/21	0	0.00	1	72.90	72.70	-1	5,279	-0.02%
2019/01/18	16	72.98	6	73.03	72.50	10	5,389	0.19%
2019/01/17	0	0.00	15	70.00	70.00	-15	5,515	-0.27%
2019/01/15	11	73.39	0	0.00	73.10	11	5,906	0.19%
2019/01/14	6	73.02	0	0.00	72.80	6	5,989	0.10%
2019/01/11	7	72.81	15	72.20	72.20	-8	6,089	-0.13%
2019/01/09	1	76.70	0	0.00	76.00	1	6,455	0.02%
2019/01/08	1	78.20	3	77.93	77.50	-2	6,583	-0.03%
2019/01/04	1	76.50	3	75.70	75.70	-2	6,930	-0.03%
2019/01/03	1	77.90	0	0.00	77.20	1	7,041	0.01%
2019/01/02	8	77.64	12	77.71	77.30	-4	7,151	-0.06%
2018/12/28	1	74.20	7	73.91	74.10	-6	7,466	-0.08%
2018/12/27	0	0.00	2	73.40	72.80	-2	7,653	-0.03%
2018/12/26	3	73.70	2.1	72.22	71.60	0.9	7,653	0.01%
2018/12/25	5	73.36	5	73.22	73.10	0	7,647	0.00%
2018/12/24	3	73.70	0	0.00	74.20	3	7,653	0.04%
2018/12/22	3	72.50	0	0.00	72.50	3	7,636	0.04%
2018/12/21	6	73.30	2	72.75	73.50	4	7,630	0.05%
2018/12/20	6	69.15	10	71.41	73.40	-4	7,589	-0.05%
2018/12/19	10	76.56	7	75.03	71.30	3	7,486	0.04%
2018/12/14	7	80.83	4	80.40	79.20	3	7,283	0.04%
2018/12/13	4	80.20	4	80.58	80.70	0	7,234	0.00%
2018/12/12	4	82.28	3	82.57	81.60	1	7,186	0.01%
2018/12/11	0	0.00	11	80.95	80.00	-11	7,080	-0.16%
2018/12/10	11	79.65	9	79.87	79.20	2	7,022	0.03%
2018/12/07	11.1	79.80	11	79.46	80.20	0.1	6,862	0.00%
2018/12/06	7	78.83	17	80.28	74.10	-10	6,722	-0.15%
2018/12/05	3	76.93	5	77.26	77.70	-2	6,497	-0.03%
2018/12/04	3	78.37	5	79.70	77.10	-2	6,469	-0.03%
2018/12/03	5	78.88	6	78.62	78.80	-1	6,434	-0.02%
2018/11/30	11	78.25	7	78.51	78.00	4	6,371	0.06%
2018/11/29	5	77.12	10	78.36	77.90	-5	6,209	-0.08%
2018/11/28	18	77.26	5	77.54	76.10	13	6,073	0.21%
2018/11/27	11	77.52	26	77.37	78.20	-15	5,967	-0.25%
2018/11/26	7	75.60	4	75.70	76.40	3	5,845	0.05%
2018/11/23	19	75.52	9	75.77	75.60	10	5,714	0.18%
2018/11/22	8	74.94	14	74.69	73.80	-6	5,505	-0.11%
2018/11/21	2	68.90	15	70.47	70.50	-13	5,205	-0.25%
2018/11/19	11	64.53	12	63.52	64.60	-1	4,935	-0.02%
2018/11/16	7	60.00	8	61.59	62.30	-1	4,731	-0.02%
2018/11/14	10	58.04	0	0.00	57.20	10	4,642	0.22%
2018/11/12	0	0.00	2	58.60	58.10	-2	4,641	-0.04%
2018/11/09	2	58.70	2	59.60	59.40	0	4,649	0.00%
2018/11/06	2	60.00	19	60.37	59.20	-17	4,648	-0.37%
2018/11/05	16	58.43	1	58.30	58.60	15	4,615	0.32%
2018/11/02	2	61.00	4	60.53	60.10	-2	4,580	-0.04%
2018/11/01	2	60.80	3	61.60	60.80	-1	4,565	-0.02%
2018/10/31	3	58.20	3	58.80	59.70	0	4,525	0.00%
2018/10/30	0	0.00	2	59.50	59.00	-2	4,504	-0.04%
2018/10/29	10	60.18	6	57.40	58.70	4	4,479	0.09%
2018/10/26	4	62.65	6	62.23	60.30	-2	4,417	-0.05%
2018/10/25	12	62.73	9	62.33	63.30	3	4,334	0.07%
2018/10/24	7	64.79	7	67.00	63.00	0	4,179	0.00%
2018/10/23	35	67.95	27	66.80	65.90	8	4,012	0.20%
2018/10/22	0	0.00	8	66.43	66.20	-8	3,782	-0.21%
2018/10/19	3	65.10	3	65.43	67.60	0	3,731	0.00%
2018/10/18	2	66.25	3	67.27	66.00	-1	3,623	-0.03%
2018/10/17	34	66.63	33	66.92	67.20	1	3,478	0.03%
2018/10/16	2	65.60	2	64.50	63.40	0	3,237	0.00%
2018/10/15	25	64.60	65	64.86	65.90	-40	3,152	-1.27%
2018/10/12	1	61.70	2	63.80	63.80	-1	2,834	-0.04%
2018/10/11	25	58.22	8	58.44	58.00	17	2,746	0.62%
2018/10/09	24	61.12	25	60.50	61.00	-1	2,633	-0.04%
2018/10/08	52	61.88	47	60.11	62.50	5	2,566	0.19%
2018/10/05	3	54.50	3	55.00	58.30	0	2,235	0.00%
2018/10/01	0	0.00	2	52.70	53.20	-2	2,299	-0.09%
2018/09/26	0	0.00	2	52.30	52.10	-2	2,480	-0.08%
2018/09/25	3	52.60	0	0.00	52.80	3	2,515	0.12%
2018/09/20	1	51.30	0	0.00	51.00	1	2,527	0.04%
2018/09/19	1	50.70	0	0.00	50.70	1	2,520	0.04%
2018/09/18	3	51.20	0	0.00	50.60	3	2,541	0.12%
2018/09/17	4	53.05	2	53.10	53.00	2	2,582	0.08%
2018/09/14	10	54.16	3	54.37	54.50	7	2,606	0.27%
2018/09/13	3	52.43	0	0.00	52.10	3	2,646	0.11%
2018/09/10	5	54.18	0	0.00	52.60	5	2,773	0.18%
2018/09/07	4	56.98	8	55.39	55.00	-4	2,856	-0.14%
2018/09/06	4	61.45	0	0.00	61.00	4	2,910	0.14%
2018/08/28	1	64.10	0	0.00	62.30	1	4,051	0.02%
2018/08/23	0	0.00	2	61.95	61.70	-2	4,728	-0.04%
2018/08/20	1	63.50	1	63.10	63.00	0	4,813	0.00%
2018/08/17	15	65.75	13	63.65	63.50	2	4,855	0.04%
2018/08/16	0	0.00	6	62.20	63.50	-6	4,894	-0.12%
2018/08/13	0	0.00	10	62.90	63.10	-10	5,122	-0.20%
2018/08/10	1	70.00	0	0.00	68.50	1	5,170	0.02%
2018/08/09	1	68.80	3	68.90	69.00	-2	5,233	-0.04%
2018/08/08	3	71.60	0	0.00	69.70	3	5,338	0.06%
2018/08/07	0	0.00	2	70.95	70.40	-2	5,395	-0.04%
2018/08/06	0	0.00	5	72.20	72.60	-5	5,481	-0.09%
2018/08/03	7	71.00	0	0.00	71.80	7	5,493	0.13%
2018/08/02	5	70.66	1	70.10	69.00	4	5,629	0.07%
2018/07/24	1	69.20	1	69.70	69.90	0	6,670	0.00%
2018/07/23	7	67.30	0	0.00	67.10	7	6,880	0.10%
2018/07/20	2	73.50	0	0.00	69.20	2	7,331	0.03%
2018/07/19	0	0.00	1	70.60	69.00	-1	7,533	-0.01%
2018/07/18	1	72.40	1	70.70	69.60	0	7,690	0.00%
2018/07/17	1	73.70	3	73.40	71.30	-2	7,892	-0.03%
2018/07/16	5	74.88	11	74.64	74.70	-6	8,350	-0.07%
2018/07/13	3	72.60	3	71.63	72.10	0	8,375	0.00%
2018/07/12	5	70.38	7	69.99	70.90	-2	8,422	-0.02%
2018/07/11	2	68.50	3	68.80	68.00	-1	8,458	-0.01%
2018/07/09	6	65.22	4	67.13	67.80	2	8,641	0.02%
2018/07/06	0	0.00	8	63.68	62.80	-8	8,858	-0.09%
2018/07/04	10	68.73	3	68.67	67.50	7	9,071	0.08%
2018/07/03	0	0.00	2	74.70	73.50	-2	9,087	-0.02%
2018/06/29	1	76.90	2	77.00	76.80	-1	9,088	-0.01%
2018/06/28	4	76.85	0	0.00	76.80	4	9,137	0.04%
2018/06/27	3	78.07	0	0.00	77.10	3	9,111	0.03%
2018/06/26	7	78.70	2	78.20	78.20	5	9,109	0.05%
2018/06/25	4	82.48	1	82.90	81.80	3	9,075	0.03%
2018/06/22	3	85.60	3	84.70	83.30	0	9,151	0.00%
2018/06/21	3	83.80	0	0.00	85.00	3	9,106	0.03%
2018/06/20	5	83.22	1	83.80	82.90	4	9,071	0.04%
2018/06/19	2	84.25	0	0.00	83.30	2	9,004	0.02%
2018/06/15	6	85.20	4	84.08	83.50	2	8,952	0.02%
2018/06/14	6	88.97	0	0.00	87.30	6	8,842	0.07%
2018/06/13	4	90.03	6	90.53	88.20	-2	8,725	-0.02%
2018/06/12	4	88.70	3	87.10	87.30	1	8,543	0.01%
2018/06/11	2	85.60	1	84.90	86.00	1	8,383	0.01%
2018/06/08	13	88.35	4	85.28	84.90	9	8,330	0.11%
2018/06/07	6	90.85	3	92.20	89.10	3	8,154	0.04%
2018/06/06	2	89.20	21	87.87	88.80	-19	7,921	-0.24%
2018/06/05	7	89.80	7	90.13	88.90	0	7,773	0.00%
2018/06/04	34	90.04	11	91.09	87.10	23	7,532	0.31%
2018/06/01	11	80.09	15	85.59	86.30	-4	7,180	-0.06%
2018/05/31	2	75.40	0	0.00	78.50	2	6,909	0.03%
2018/05/30	1	71.30	2	73.95	72.00	-1	6,813	-0.01%
2018/05/29	1	74.00	1	74.00	72.00	0	6,763	0.00%
2018/05/25	1	75.10	1	73.90	74.00	0	6,697	0.00%
2018/05/24	1	78.00	0	0.00	77.00	1	6,643	0.02%
2018/05/23	4	77.00	1	76.80	77.60	3	6,567	0.05%
2018/05/22	1	74.00	1	74.20	73.40	0	6,431	0.00%
2018/05/21	2	73.20	5	73.02	73.40	-3	6,376	-0.05%
2018/05/18	10	77.83	6	74.35	74.80	4	6,269	0.06%
2018/05/17	5	78.34	3	77.97	77.80	2	6,178	0.03%
2018/05/16	5	79.96	2	77.40	77.30	3	6,093	0.05%
2018/05/15	9	82.17	17	79.90	79.10	-8	5,974	-0.13%
2018/05/14	2	78.25	6	77.68	81.20	-4	5,886	-0.07%
2018/05/11	1	80.80	2	80.00	78.60	-1	5,761	-0.02%
2018/05/10	10	81.44	8	81.38	81.90	2	5,666	0.04%
2018/05/09	2	76.85	5	77.06	77.00	-3	5,455	-0.05%
2018/05/08	5	82.10	2	84.75	80.90	3	5,277	0.06%
2018/05/07	1	81.70	2	82.00	82.80	-1	5,180	-0.02%
2018/05/04	8	80.73	3	79.67	80.30	5	5,026	0.10%
2018/05/03	6	90.48	4	88.48	86.10	2	4,759	0.04%
2018/05/02	12	89.90	28	89.39	91.20	-16	4,545	-0.35%
2018/04/30	10	90.92	9	89.22	89.20	1	4,420	0.02%
2018/04/27	5	91.92	10	89.66	88.80	-5	4,208	-0.12%
2018/04/26	25	89.73	23	90.61	91.00	2	3,949	0.05%
2018/04/25	22	86.28	16	87.43	88.90	6	3,471	0.17%
2018/04/24	3	85.23	27	84.29	80.90	-24	3,192	-0.75%
2018/04/23	5	85.80	1	85.80	83.00	4	3,014	0.13%
2018/04/20	28	82.03	21.2	82.02	81.80	6.8	2,787	0.24%
2018/04/19	5	78.38	0	0.00	78.60	5	2,277	0.22%
2018/04/18	0	0.00	7	70.20	71.50	-7	2,129	-0.33%
2018/04/17	0	0.00	6	70.85	67.30	-6	2,016	-0.30%
2018/04/16	1	72.20	2	71.80	71.50	-1	1,902	-0.05%
2018/04/13	0	0.00	2	70.00	70.50	-2	1,770	-0.11%
2018/04/12	7	69.14	39.2	67.94	70.00	-32.2	1,579	-2.04%
2018/04/11	23	65.52	9	65.14	65.70	14	1,255	1.12%
2018/04/10	6	62.85	9	64.02	59.80	-3	1,088	-0.28%
2018/04/09	2	58.95	1	60.00	60.90	1	926	0.11%
2018/04/03	1	55.20	5	55.58	55.40	-4	816	-0.49%
2018/03/31	2	54.30	2	55.40	55.20	0	730	0.00%
2018/03/29	1	54.50	10	53.60	53.30	-9	650	-1.38%
2018/03/28	5	52.30	5	53.10	53.00	0	623	0.00%
2018/03/27	12	55.02	7	54.94	53.50	5	598	0.84%
2018/03/26	1	52.40	1	53.70	53.70	0	488	0.00%
2018/03/23	2	47.20	0	0.00	48.90	2	449	0.44%
2018/03/22	1	48.00	13	47.60	47.20	-12	430	-2.79%
2018/03/21	1	48.70	0	0.00	48.90	1	420	0.24%
2018/03/15	0	0.00	2	45.75	47.10	-2	392	-0.51%
2018/03/05	0	0.00	4	43.49	43.20	-4	372	-1.07%
2018/02/21	1	42.20	1	42.20	42.00	0	420	0.00%
2018/02/12	2	41.68	1	41.75	41.50	1	433	0.23%
2018/02/09	2	40.90	0	0.00	41.40	2	446	0.45%
2018/02/06	0	0.00	4	47.60	44.50	-4	496	-0.81%
2018/02/05	0	0.00	1	48.00	48.80	-1	495	-0.20%
2018/01/29	1	50.00	0	0.00	50.00	1	607	0.16%
2018/01/26	1	50.60	0	0.00	50.40	1	613	0.16%
2018/01/25	0	0.00	2	50.00	50.00	-2	623	-0.32%
2018/01/24	0	0.00	1	50.70	50.30	-1	666	-0.15%
2018/01/23	0	0.00	8	50.10	49.90	-8	662	-1.21%
2018/01/22	0	0.00	3	49.55	49.80	-3	669	-0.45%
2018/01/19	0	0.00	3	49.97	49.55	-3	669	-0.45%
2018/01/18	0	0.00	1	50.30	49.70	-1	667	-0.15%
2018/01/17	0	0.00	1	50.30	50.30	-1	668	-0.15%
2018/01/16	9	51.23	2	51.00	50.60	7	672	1.04%
2018/01/12	2	49.35	0	0.00	49.35	2	646	0.31%
2018/01/11	1	49.20	0	0.00	49.20	1	646	0.15%
2018/01/09	3	49.90	0	0.00	49.90	3	642	0.47%
2018/01/08	4	49.95	0	0.00	50.40	4	642	0.62%
2018/01/02	0	0.00	3	51.20	51.10	-3	647	-0.46%