旺矽 (6223)-元大-博愛券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
495.5
漲跌
▼2.0
漲幅
-0.40%
成交量
4,214張
產業
上櫃半導體類股
654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

旺矽 (6223)籌碼相關－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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
2024/05/28	2	507.50	2	511.00	495.50	0	4,055	0.00%
2024/05/27	7	509.26	2	506.53	497.50	5	4,023	0.12%
2024/05/24	15.1	502.79	9.2	505.97	509.00	6	4,016	0.15%
2024/05/23	5.1	476.23	5.1	470.03	470.00	0	3,919	0.00%
2024/05/22	15	471.84	16.2	472.12	477.00	-1.2	3,910	-0.03%
2024/05/21	1	440.00	5	443.70	443.50	-4	3,937	-0.10%
2024/05/20	6	439.25	1	427.50	426.50	5	4,002	0.12%
2024/05/16	2	431.75	2	438.50	434.50	0	3,983	0.00%
2024/05/15	3.1	432.70	2	424.00	424.00	1.1	4,007	0.03%
2024/05/14	3	435.88	4	438.50	436.00	-1	4,046	-0.02%
2024/05/13	4.1	433.88	18	428.03	429.00	-13.9	4,014	-0.35%
2024/05/10	10.1	440.38	12	437.80	430.50	-1.9	4,014	-0.05%
2024/05/09	5	444.00	8.1	448.44	447.50	-3.1	3,968	-0.08%
2024/05/08	5	422.20	3.1	423.12	425.00	1.9	3,899	0.05%
2024/05/07	6	408.83	5.1	410.11	412.00	1	3,865	0.02%
2024/05/06	0.1	409.32	0.1	400.00	398.00	0	3,823	0.00%
2024/05/03	4	425.53	6	420.66	406.50	-2	3,771	-0.05%
2024/05/02	14.1	430.43	6	432.42	427.50	8.1	3,736	0.22%
2024/04/30	16	436.63	15	442.95	443.00	1	3,719	0.03%
2024/04/29	3.1	422.32	3.1	419.85	431.00	0	3,637	0.00%
2024/04/26	12	404.29	6.2	405.03	402.00	5.8	3,591	0.16%
2024/04/25	4.3	385.42	3	383.17	381.00	1.3	3,604	0.04%
2024/04/24	3	396.84	6	406.42	402.50	-3	3,615	-0.08%
2024/04/23	12	384.16	10	387.60	386.00	2	3,577	0.06%
2024/04/22	5	384.16	4	374.63	368.50	1	3,573	0.03%
2024/04/19	4.3	400.16	6.1	394.03	397.50	-1.9	3,606	-0.05%
2024/04/18	7	402.07	2	395.75	393.50	5	3,626	0.14%
2024/04/17	1	397.03	3	409.00	414.00	-2	3,632	-0.05%
2024/04/16	2.1	375.83	2	377.25	376.50	0.1	3,740	0.00%
2024/04/15	6.2	400.36	4	400.74	390.50	2.2	3,875	0.06%
2024/04/12	10	390.40	10	398.90	408.00	0	3,809	0.00%
2024/04/11	0	359.00	0.1	351.11	371.00	-0.1	3,735	0.00%
2024/04/10	12	341.17	14.1	341.30	337.50	-2.1	3,738	-0.06%
2024/04/09	2.2	330.26	4	332.75	325.00	-1.8	3,756	-0.05%
2024/04/08	1.1	324.02	0	0.00	324.00	1.1	3,908	0.03%
2024/04/03	2	327.00	1	326.50	324.00	1	3,918	0.03%
2024/04/02	2	327.00	2.4	331.60	327.00	-0.4	3,928	-0.01%
2024/04/01	3	320.67	5	321.90	321.00	-2	3,891	-0.05%
2024/03/29	0	0.00	1	312.00	312.00	-1	3,872	-0.03%
2024/03/28	1	312.50	1	307.00	304.50	0	3,889	0.00%
2024/03/26	1	310.50	1	306.50	307.00	0	3,882	0.00%
2024/03/25	0	318.00	4	314.75	310.00	-4	3,910	-0.10%
2024/03/22	1	313.88	0.1	312.00	313.00	1	3,915	0.02%
2024/03/21	1	322.43	2	311.00	311.00	-1	3,914	-0.03%
2024/03/20	0	320.00	4.1	321.52	317.00	-4	3,910	-0.10%
2024/03/19	7	326.58	2.2	328.89	324.50	4.8	3,939	0.12%
2024/03/18	5	320.80	7	322.21	327.00	-2	3,902	-0.05%
2024/03/15	5	317.10	4	315.00	312.50	1	3,867	0.03%
2024/03/14	4	302.13	1	301.00	300.50	3	3,825	0.08%
2024/03/13	1	315.00	0	0.00	306.00	1	3,812	0.03%
2024/03/12	1	312.52	2.1	312.86	320.00	-1.1	3,767	-0.03%
2024/03/11	0.2	295.03	4.1	297.29	302.00	-3.8	3,706	-0.10%
2024/03/08	9.4	290.53	8	302.80	289.00	1.4	3,654	0.04%
2024/03/07	0	327.50	3	322.33	321.00	-3	3,551	-0.08%
2024/03/06	0.1	325.00	1	323.50	323.50	-1	3,530	-0.03%
2024/03/05	3	329.85	1	331.50	331.50	2	3,564	0.06%
2024/03/04	1	328.52	1	333.00	333.00	0	3,509	0.00%
2024/03/01	1	328.00	3	325.00	326.00	-2	3,483	-0.06%
2024/02/29	8	327.17	0	0.00	323.00	8	3,473	0.23%
2024/02/27	4.1	321.20	6	317.00	322.00	-2	3,465	-0.06%
2024/02/26	4.1	328.20	1	320.08	320.00	3	3,478	0.09%
2024/02/23	2.1	336.72	3	341.67	340.00	-0.9	3,439	-0.03%
2024/02/22	7	336.07	2	340.48	339.50	5	3,400	0.15%
2024/02/21	3.1	310.18	7	318.79	327.50	-3.9	3,281	-0.12%
2024/02/20	0	0.00	1	294.00	298.00	-1	3,245	-0.03%
2024/02/19	3.1	297.68	2	297.50	296.00	1.1	3,257	0.03%
2024/02/16	1	302.51	1.1	305.81	305.50	-0.1	3,264	0.00%
2024/02/15	1	294.99	5	294.60	298.00	-4	3,261	-0.12%
2024/02/05	4	276.50	5	278.70	275.00	-1	3,275	-0.03%
2024/02/02	3	279.33	3	280.17	278.50	0	3,359	0.00%
2024/02/01	7	276.21	5	276.50	278.50	2	3,349	0.06%
2024/01/31	5	275.00	5	277.60	276.50	0	3,354	0.00%
2024/01/30	3	265.51	1	268.00	269.00	2	3,312	0.06%
2024/01/29	0	0.00	0.3	265.50	265.50	-0.3	3,396	-0.01%
2024/01/25	1	266.50	0	258.50	259.50	1	3,461	0.03%
2024/01/24	1.1	268.18	0	265.00	263.50	1.1	3,457	0.03%
2024/01/22	2	271.25	0	0.00	272.00	2	3,432	0.06%
2024/01/19	6	272.25	9.2	268.99	263.50	-3.2	3,380	-0.09%
2024/01/18	5	257.70	6	256.67	255.00	-1	3,269	-0.03%
2024/01/17	20.1	260.02	2	264.00	261.50	18.1	3,219	0.56%
2024/01/16	4	267.25	17.2	264.53	265.00	-13.2	3,187	-0.41%
2024/01/15	2.2	256.25	2	258.50	265.00	0.2	3,135	0.01%
2024/01/12	2	254.25	2	256.50	251.50	0	3,050	0.00%
2024/01/11	4.1	252.20	10	249.40	252.00	-5.9	3,000	-0.20%
2024/01/10	3	254.17	8	254.63	257.50	-5	2,971	-0.17%
2024/01/09	13	247.69	12.1	249.02	254.00	1	2,809	0.03%
2024/01/08	1.3	229.62	1	234.50	231.00	0.3	2,649	0.01%
2024/01/05	3	227.50	1	225.50	225.50	2	2,687	0.07%
2024/01/04	5	232.67	26	238.60	231.50	-21	2,738	-0.77%
2024/01/03	9	238.39	7	238.57	239.00	2	2,700	0.07%
2024/01/02	9	232.00	14.2	229.30	234.00	-5.2	2,616	-0.20%
2023/12/29	0	216.50	1	217.50	217.50	-1	2,431	-0.04%
2023/12/28	0	215.50	0	0.00	216.00	0	2,439	0.00%
2023/12/27	0	0.00	1	210.00	211.00	-1	2,442	-0.04%
2023/12/26	1	207.49	0	0.00	209.50	1	2,485	0.04%
2023/12/25	1	207.56	0	0.00	207.00	1	2,510	0.04%
2023/12/22	1	213.00	1	214.00	213.00	0	2,533	0.00%
2023/12/20	3	215.67	1	220.00	213.50	2	2,573	0.08%
2023/12/19	20	213.50	2	214.50	216.00	18	2,551	0.71%
2023/12/18	2.1	214.76	1	216.50	214.00	1.1	2,599	0.04%
2023/12/15	2	218.00	4	218.00	215.50	-2	2,650	-0.08%
2023/12/14	2	220.75	1	217.06	216.50	1	2,692	0.04%
2023/12/13	0	212.00	1	210.50	211.00	-1	2,668	-0.04%
2023/12/11	0	211.00	0	0.00	209.50	0	2,895	0.00%
2023/12/08	2	209.75	2	210.25	208.50	0	2,904	0.00%
2023/12/07	0	207.33	0	0.00	206.50	0	2,939	0.00%
2023/12/06	1	209.01	0	0.00	208.50	1	3,000	0.03%
2023/12/05	1	209.50	1	207.00	207.50	0	3,053	0.00%
2023/11/30	1	219.50	0	0.00	219.00	1	3,267	0.03%
2023/11/29	2	217.50	0	0.00	216.00	2	3,261	0.06%
2023/11/28	0	214.88	1	215.50	215.00	-1	3,291	-0.03%
2023/11/27	1	208.51	0	0.00	208.50	1	3,303	0.03%
2023/11/24	1	213.50	0	0.00	214.50	1	3,315	0.03%
2023/11/22	0	226.00	1	225.50	226.00	-1	3,324	-0.03%
2023/11/21	0	223.00	0	0.00	223.00	0	3,345	0.00%
2023/11/20	0	0.00	2	222.50	223.00	-2	3,361	-0.06%
2023/11/17	1	231.49	4	228.50	224.50	-3	3,381	-0.09%
2023/11/16	3	226.33	1	226.00	226.00	2	3,327	0.06%
2023/11/15	3	224.67	2	223.00	223.50	1	3,324	0.03%
2023/11/14	6	222.17	3	222.17	223.00	3	3,341	0.09%
2023/11/13	2	226.00	6	226.42	226.50	-4	3,348	-0.12%
2023/11/10	1	219.00	12	218.29	218.00	-11	3,294	-0.34%
2023/11/08	0	214.00	1	214.50	215.00	-1	3,273	-0.03%
2023/11/07	1	213.99	3	213.50	213.50	-2	3,391	-0.06%
2023/11/06	3	208.50	4.1	212.22	211.50	-1.1	3,438	-0.03%
2023/11/03	4	202.37	3	202.99	203.00	1	3,443	0.03%
2023/11/02	2	189.06	1	193.01	196.50	1	3,396	0.03%
2023/11/01	4	186.00	1	191.00	186.00	3	3,402	0.09%
2023/10/31	1	190.53	2	191.25	189.00	-1	3,417	-0.03%
2023/10/26	3	193.67	5	192.50	192.00	-2	3,713	-0.05%
2023/10/25	0	0.00	0.1	199.55	198.00	-0.1	3,874	0.00%
2023/10/24	0	0.00	0.1	198.00	198.50	-0.1	3,931	0.00%
2023/10/23	2	195.00	3.1	196.32	193.50	-1.1	4,031	-0.03%
2023/10/20	7.1	192.33	0	0.00	193.50	7.1	4,176	0.17%
2023/10/19	2.1	197.39	3	198.50	194.00	-0.9	4,201	-0.02%
2023/10/18	3.1	199.03	0	0.00	201.00	3.1	4,193	0.07%
2023/10/17	1	207.00	0	0.00	207.00	1	4,181	0.02%
2023/10/13	3	215.67	4	215.63	214.50	-1	4,308	-0.02%
2023/10/12	1	211.50	1.2	211.60	211.50	-0.1	4,323	0.00%
2023/10/11	2.1	200.05	3	202.33	198.00	-1	4,416	-0.02%
2023/10/05	0	208.33	0	0.00	206.50	0	4,529	0.00%
2023/10/03	4	211.75	0	0.00	209.00	4	4,556	0.09%
2023/10/02	0	210.50	3	211.33	213.00	-3	4,587	-0.07%
2023/09/28	5	204.30	2	204.75	205.00	3	4,594	0.07%
2023/09/27	2	201.00	0	0.00	205.50	2	4,638	0.04%
2023/09/22	1	208.50	1	206.00	212.00	0	4,854	0.00%
2023/09/21	3	207.83	6.2	206.94	207.00	-3.2	4,855	-0.07%
2023/09/20	8	212.81	6	220.00	212.50	2	4,812	0.04%
2023/09/19	1	217.50	4	218.50	216.00	-3	4,785	-0.06%
2023/09/18	2	213.25	1	214.00	212.50	1	4,750	0.02%
2023/09/15	4	220.13	4	223.25	217.50	0	4,789	0.00%
2023/09/14	3	214.17	16	214.69	219.00	-13	4,687	-0.28%
2023/09/13	5	208.00	2	208.75	208.50	3	4,626	0.06%
2023/09/12	0	210.50	2	211.25	210.00	-2	4,745	-0.04%
2023/09/11	5	209.50	3	205.33	205.00	2	4,753	0.04%
2023/09/08	8	210.56	6	209.67	214.00	2	4,732	0.04%
2023/09/07	5	211.50	9.2	211.45	213.50	-4.2	4,749	-0.09%
2023/09/06	1	207.00	4	209.01	208.50	-3	4,754	-0.06%
2023/09/05	3	207.00	2	209.50	210.00	1	4,819	0.02%
2023/09/04	0	0.00	1	199.50	199.50	-1	4,793	-0.02%
2023/09/01	3	192.00	0	0.00	191.50	3	4,882	0.06%
2023/08/30	1	193.50	3	194.33	194.50	-2	4,947	-0.04%
2023/08/29	1.1	189.18	0	0.00	191.00	1.1	4,943	0.02%
2023/08/28	0	196.50	0	0.00	192.00	0	4,945	0.00%
2023/08/25	1	193.50	2	192.50	191.00	-1	4,953	-0.02%
2023/08/24	1	192.50	0.1	193.00	193.00	1	5,016	0.02%
2023/08/23	1	191.50	0	0.00	191.00	1	5,105	0.02%
2023/08/22	1	194.00	0	0.00	193.00	1	5,308	0.02%
2023/08/21	1	199.00	0	0.00	196.00	1	5,429	0.02%
2023/08/18	3.1	200.62	1	202.50	197.00	2.1	5,480	0.04%
2023/08/17	4	199.50	2	202.75	202.00	2	5,579	0.04%
2023/08/16	4	196.25	3	197.83	198.50	1	5,784	0.02%
2023/08/15	1	191.50	2	193.25	192.00	-1	5,884	-0.02%
2023/08/14	9	192.50	1	190.00	189.50	8	5,911	0.14%
2023/08/11	9	197.00	1.1	198.10	196.50	8	5,957	0.13%
2023/08/10	1.1	185.12	1	186.00	187.00	0.1	5,894	0.00%
2023/08/09	0	199.67	0.1	197.00	197.50	0	5,826	0.00%
2023/08/08	1	191.00	10	189.00	191.00	-9	5,773	-0.16%
2023/08/07	13.1	194.54	2	193.00	194.00	11.1	5,764	0.19%
2023/08/04	5	191.60	5	190.80	190.50	0	5,737	0.00%
2023/08/02	4	192.50	3	190.17	187.50	1	5,750	0.02%
2023/08/01	8	209.06	6	202.67	203.00	2	5,673	0.04%
2023/07/31	5	218.10	5	209.50	205.00	0	5,619	0.00%
2023/07/28	16	209.06	13	209.31	212.00	3	5,473	0.05%
2023/07/27	0	0.00	1	200.50	202.00	-1	5,305	-0.02%
2023/07/26	2	198.00	1.2	200.39	198.50	0.8	5,255	0.01%
2023/07/25	3	199.66	4.5	197.95	198.00	-1.5	5,153	-0.03%
2023/07/24	2	187.25	0	0.00	186.50	2	5,008	0.04%
2023/07/21	1	187.00	1	181.50	187.50	0	4,981	0.00%
2023/07/20	0	0.00	0.1	185.00	185.50	-0.1	4,973	0.00%
2023/07/19	3.1	189.06	8	188.06	187.00	-4.9	4,947	-0.10%
2023/07/18	4	183.88	1	182.50	182.50	3	4,886	0.06%
2023/07/17	1	187.01	2	188.75	183.00	-1	4,872	-0.02%
2023/07/14	4	183.25	9.2	187.76	186.50	-5.2	4,816	-0.11%
2023/07/13	4.2	178.35	5.2	178.88	178.00	-1	4,702	-0.02%
2023/07/11	3	175.67	0	0.00	177.00	3	4,729	0.06%
2023/07/10	0	0.00	1	175.50	173.50	-1	4,758	-0.02%
2023/07/07	1.1	175.09	2	175.50	174.50	-0.9	4,912	-0.02%
2023/07/06	2.1	178.07	0	0.00	176.50	2.1	4,912	0.04%
2023/07/05	10	179.50	11.2	180.03	179.50	-1.2	4,885	-0.02%
2023/07/04	9.2	179.63	1	180.50	181.50	8.2	4,836	0.17%
2023/07/03	8	182.75	5	185.70	186.00	3	4,712	0.06%
2023/06/30	7	173.21	10	173.40	173.50	-3	4,621	-0.06%
2023/06/29	8	171.00	8	171.00	171.00	0	4,621	0.00%
2023/06/28	0.1	171.00	2.2	169.37	167.50	-2.1	4,644	-0.04%
2023/06/27	2	172.50	1	173.50	169.50	1	4,723	0.02%
2023/06/26	1	173.50	0	0.00	172.50	1	4,762	0.02%
2023/06/21	0	175.50	5	175.50	175.50	-5	4,897	-0.10%
2023/06/20	0.5	168.00	0	0.00	173.00	0.5	5,389	0.01%
2023/06/19	4.5	170.11	1	170.50	170.50	3.5	5,648	0.06%
2023/06/16	5.1	172.12	0	0.00	169.50	5.1	5,760	0.09%
2023/06/15	2	176.00	3	173.00	172.50	-1	5,629	-0.02%
2023/06/14	15.2	173.30	15	171.83	171.00	0.2	5,576	0.00%
2023/06/13	0	174.00	6	172.33	171.50	-6	5,539	-0.11%
2023/06/12	3	170.17	2	170.50	169.00	1	5,470	0.02%
2023/06/09	6	166.75	5	170.30	169.50	1	5,411	0.02%
2023/06/08	3	173.33	4	170.75	170.00	-1	5,290	-0.02%
2023/06/07	13	173.88	12	174.79	177.00	1	5,236	0.02%
2023/06/05	13	168.96	68	166.51	168.00	-55	5,138	-1.07%
2023/06/02	2	163.50	0	0.00	164.00	2	5,058	0.04%
2023/06/01	1	163.00	0	0.00	163.50	1	5,050	0.02%
2023/05/31	3	164.50	11	165.14	163.00	-8	5,042	-0.16%
2023/05/30	3	165.00	4	166.63	167.00	-1	4,973	-0.02%
2023/05/29	1	163.00	5	164.30	162.50	-4	4,880	-0.08%
2023/05/26	25	163.40	20.1	163.94	163.00	5	4,792	0.10%
2023/05/25	4	159.50	19	158.76	159.50	-15	4,585	-0.33%
2023/05/24	7	154.71	1	155.50	155.50	6	4,474	0.13%
2023/05/23	20	151.23	23.5	153.00	154.50	-3.5	4,413	-0.08%
2023/05/22	84.1	149.75	15	149.93	147.00	69.1	4,268	1.62%
2023/05/19	0	147.00	19	146.29	147.00	-19	3,996	-0.48%
2023/05/18	2	142.00	3	142.17	142.00	-1	3,851	-0.03%
2023/05/17	11	142.05	9	141.28	141.00	2	3,785	0.05%
2023/05/16	6	141.17	19	140.90	142.00	-13	3,684	-0.35%
2023/05/15	1	136.50	1	135.00	134.50	0	3,589	0.00%
2023/05/12	3.1	135.82	2	135.75	136.00	1.1	3,609	0.03%
2023/05/11	1	133.50	2	135.00	133.50	-1	3,594	-0.03%
2023/05/10	3	135.00	3	135.50	134.50	0	3,688	0.00%
2023/05/09	8	136.69	5	136.90	136.00	3	3,739	0.08%
2023/05/08	1	136.50	1.1	134.55	134.50	-0.1	3,751	0.00%
2023/05/05	0	134.50	35	134.33	134.50	-35	3,757	-0.93%
2023/05/04	0	0.00	1	130.50	130.50	-1	3,765	-0.03%
2023/05/02	0	0.00	15	130.47	131.50	-15	3,830	-0.39%
2023/04/28	3	129.00	39	128.63	128.50	-36	3,866	-0.93%
2023/04/26	3	127.00	0	0.00	126.50	3	3,850	0.08%
2023/04/25	2	126.00	13.2	124.04	124.00	-11.2	3,835	-0.29%
2023/04/24	1	131.00	0	0.00	129.50	1	3,798	0.03%
2023/04/21	5.2	132.79	6	130.83	128.50	-0.8	3,808	-0.02%
2023/04/20	4.1	137.02	7	136.71	135.00	-2.9	3,883	-0.07%
2023/04/19	2	138.50	2	138.75	138.00	0	3,863	0.00%
2023/04/18	22.5	140.72	7	140.29	138.00	15.5	3,838	0.40%
2023/04/17	7	142.14	42.2	141.93	142.50	-35.2	3,803	-0.93%
2023/04/14	14.1	141.06	12	142.75	140.00	2.1	3,739	0.06%
2023/04/13	2	138.25	4	138.50	136.50	-2	3,639	-0.05%
2023/04/12	36	138.33	18.1	140.81	141.50	17.9	3,592	0.50%
2023/04/11	2	135.50	4	135.38	135.50	-2	3,426	-0.06%
2023/04/10	4	132.88	0	0.00	133.00	4	3,410	0.12%
2023/04/07	15.1	134.20	4	134.75	134.50	11.1	3,429	0.32%
2023/04/06	15	131.90	1	132.00	132.00	14	3,418	0.41%
2023/03/31	12	135.92	2.1	135.73	135.00	10	3,427	0.29%
2023/03/30	3.1	136.68	2	136.50	137.00	1.1	3,412	0.03%
2023/03/29	8	134.25	0	0.00	134.50	8	3,425	0.23%
2023/03/28	4	134.88	3	135.33	136.00	1	3,412	0.03%
2023/03/27	17	143.53	3	142.67	143.00	14	3,333	0.42%
2023/03/24	13.1	144.32	12.3	144.68	146.00	0.8	3,268	0.03%
2023/03/23	34	145.66	40	146.36	144.00	-6	3,118	-0.19%
2023/03/22	8.2	136.09	21.1	137.90	143.00	-12.9	2,602	-0.50%
2023/03/21	8	128.13	7	126.93	130.00	1	2,330	0.04%
2023/03/20	0	119.50	0	0.00	119.50	0	2,253	0.00%
2023/03/15	2	120.25	0	0.00	119.00	2	2,473	0.08%
2023/03/10	3	121.17	2.1	120.04	120.00	0.9	2,660	0.04%
2023/03/09	5	126.10	0	0.00	124.00	5	2,908	0.17%
2023/03/08	0	0.00	1	126.00	126.50	-1	3,030	-0.03%
2023/03/07	0	0.00	1	124.00	124.50	-1	3,050	-0.03%
2023/03/06	5	122.00	1	122.00	122.50	4	3,104	0.13%
2023/03/03	1	121.50	0	0.00	121.00	1	3,226	0.03%
2023/03/02	1	123.00	0	0.00	122.50	1	3,233	0.03%
2023/03/01	1	124.00	0	0.00	125.00	1	3,266	0.03%
2023/02/24	6	126.17	6	124.58	123.50	0	3,335	0.00%
2023/02/23	2	123.01	4	124.00	125.50	-2	3,438	-0.06%
2023/02/22	32	121.52	2	120.50	120.50	30	3,456	0.87%
2023/02/21	12	123.83	2	124.75	125.00	10	3,537	0.28%
2023/02/20	3	123.50	2	124.00	123.50	1	3,672	0.03%
2023/02/17	1	121.50	1	121.00	121.50	0	3,684	0.00%
2023/02/16	0	0.00	1	120.50	122.50	-1	3,709	-0.03%
2023/02/15	11	120.68	1	121.00	119.50	10	3,742	0.27%
2023/02/14	7	123.36	6	121.08	121.00	1	3,751	0.03%
2023/02/10	3	120.83	0	0.00	120.50	3	3,816	0.08%
2023/02/08	11	127.36	53	128.34	126.00	-42	3,780	-1.11%
2023/02/07	0	122.00	4	121.75	123.00	-4	3,673	-0.11%
2023/02/06	31	118.34	4	119.00	118.50	27	3,613	0.75%
2023/02/03	1	124.50	0	0.00	124.50	1	3,545	0.03%
2023/02/02	2	124.50	2	127.25	124.50	0	3,525	0.00%
2023/02/01	1	124.50	1	125.50	124.50	0	3,484	0.00%
2023/01/31	2	123.50	21	123.88	124.00	-19	3,459	-0.55%
2023/01/30	1	120.50	3	122.00	120.50	-2	3,408	-0.06%
2023/01/17	1	116.47	1	114.00	116.50	0	3,355	0.00%
2023/01/16	1	113.50	1	113.50	113.00	0	3,344	0.00%
2023/01/12	0	0.00	1	114.50	113.50	-1	3,322	-0.03%
2023/01/11	1	114.50	1	116.00	114.00	0	3,316	0.00%
2023/01/10	23	117.85	19	120.08	116.50	4	3,292	0.12%
2023/01/09	1	118.50	0	0.00	117.50	1	3,162	0.03%
2023/01/06	2	117.75	2	118.00	118.50	0	3,148	0.00%
2023/01/05	8	118.75	7	117.50	117.50	1	3,147	0.03%
2023/01/04	1	118.00	0	0.00	118.00	1	3,118	0.03%
2023/01/03	0	0.00	14	114.29	118.00	-14	3,101	-0.45%
2022/12/30	1	113.50	1	117.00	112.50	0	3,066	0.00%
2022/12/29	3	114.50	5	115.30	115.00	-2	3,042	-0.07%
2022/12/28	4	118.13	2	117.50	115.00	2	3,029	0.07%
2022/12/27	5	118.00	6	118.42	119.00	-1	2,989	-0.03%
2022/12/26	1	112.00	4	112.63	114.00	-3	2,941	-0.10%
2022/12/23	3	109.67	0	0.00	111.50	3	2,924	0.10%
2022/12/22	0	0.00	3	115.67	115.50	-3	2,884	-0.10%
2022/12/21	5	116.30	2	113.50	113.00	3	2,874	0.10%
2022/12/20	0	0.00	2	116.00	113.00	-2	2,840	-0.07%
2022/12/19	0	0.00	1	119.00	118.00	-1	2,819	-0.04%
2022/12/16	0	0.00	1	116.99	117.00	-1	2,798	-0.04%
2022/12/15	1	117.50	1	118.50	118.50	0	2,786	0.00%
2022/12/14	15	117.73	4	119.00	118.50	11	2,771	0.40%
2022/12/13	15	117.40	3	117.33	117.00	12	2,713	0.44%
2022/12/12	2	117.50	2	118.00	118.00	0	2,675	0.00%
2022/12/09	11	119.59	3	119.00	116.50	8	2,615	0.31%
2022/12/08	3	126.67	2	127.50	129.00	1	2,511	0.04%
2022/12/07	6	126.08	4	125.50	125.50	2	2,460	0.08%
2022/12/06	2	131.25	11	130.64	130.00	-9	2,392	-0.38%
2022/12/05	5	129.90	8	128.88	130.50	-3	2,338	-0.13%
2022/12/02	6	129.25	9	128.17	129.50	-3	2,288	-0.13%
2022/12/01	6	124.17	23	126.57	126.50	-17	2,176	-0.78%
2022/11/30	11	114.14	129	116.47	119.50	-118	1,891	-6.24%	大賣/鉅額交易
2022/11/29	0	0.00	2	108.50	109.50	-2	1,721	-0.12%
2022/11/28	12	112.67	1	111.00	111.00	11	1,690	0.65%
2022/11/25	2	112.50	6.5	113.47	112.50	-4.4	1,628	-0.27%
2022/11/24	13	107.42	2	107.75	109.00	11	1,512	0.73%
2022/11/23	0	0.00	1	109.00	109.00	-1	1,491	-0.07%
2022/11/22	64	107.38	2	108.75	108.50	62	1,453	4.27%
2022/11/21	0	109.00	9	107.61	107.50	-9	1,380	-0.65%
2022/11/18	14	104.54	4	103.88	103.00	10	1,243	0.80%
2022/11/17	17	103.65	2	104.25	105.00	15	1,191	1.26%
2022/11/16	12	101.72	33	98.94	102.50	-21	1,066	-1.97%
2022/11/15	1	94.51	0	0.00	95.00	1	911	0.11%
2022/11/11	0	0.00	1	98.00	93.50	-1	880	-0.11%
2022/11/10	0	0.00	1	93.50	94.00	-1	853	-0.12%
2022/11/09	2	93.60	0	0.00	93.80	2	840	0.24%
2022/11/08	0	92.90	34	94.03	93.50	-34	823	-4.13%
2022/11/07	33	92.47	0	0.00	90.90	33	783	4.21%
2022/11/03	0	0.00	3	87.03	87.60	-3	804	-0.37%
2022/11/01	0	0.00	1	86.60	86.50	-1	814	-0.12%
2022/10/31	2	83.90	1	84.30	84.70	1	813	0.12%
2022/10/25	0	0.00	1	81.80	80.20	-1	833	-0.12%
2022/10/19	0	0.00	5	83.10	81.70	-5	863	-0.58%
2022/10/18	0	0.00	1	82.00	82.00	-1	868	-0.12%
2022/10/14	2	80.65	0	0.00	81.60	2	895	0.22%
2022/10/12	1	81.50	0	0.00	81.20	1	905	0.11%
2022/10/07	0	0.00	1	84.80	85.70	-1	939	-0.11%
2022/10/06	0	0.00	2	85.80	85.30	-2	954	-0.21%
2022/10/04	0	0.00	1	84.20	85.20	-1	977	-0.10%
2022/10/03	1	83.40	0	0.00	83.40	1	977	0.10%
2022/09/30	3	81.73	0	0.00	82.70	3	996	0.30%
2022/09/28	1	80.30	1	80.30	80.00	0	1,007	0.00%
2022/09/27	0	0.00	1	83.30	85.30	-1	1,006	-0.10%
2022/09/26	2	85.40	0	0.00	84.20	2	1,014	0.20%
2022/09/23	1	89.80	0	0.00	90.00	1	1,035	0.10%
2022/09/22	0	0.00	1	91.70	92.20	-1	1,049	-0.10%
2022/09/21	0	0.00	1	91.90	91.90	-1	1,054	-0.09%
2022/09/20	1	93.00	0	0.00	93.00	1	1,064	0.09%
2022/09/07	0	0.00	1	89.00	88.50	-1	1,205	-0.08%
2022/09/06	1	88.30	0	0.00	89.10	1	1,211	0.08%
2022/09/02	1	95.00	0	0.00	94.50	1	1,231	0.08%
2022/09/01	1	95.80	1	96.80	95.80	0	1,249	0.00%
2022/08/31	1	97.10	2	97.35	97.30	-1	1,269	-0.08%
2022/08/29	1	93.50	0	0.00	93.30	1	1,287	0.08%
2022/08/26	0	0.00	2	97.65	96.60	-2	1,292	-0.15%
2022/08/23	1	95.00	0	0.00	95.30	1	1,322	0.08%
2022/08/19	2	98.70	6	98.50	97.90	-4	1,381	-0.29%
2022/08/17	2	95.45	0	0.00	95.50	2	1,405	0.14%
2022/08/16	1	97.20	0	0.00	97.30	1	1,397	0.07%
2022/08/15	0	0.00	1	97.30	98.00	-1	1,402	-0.07%
2022/08/11	6	97.52	3	97.47	94.30	3	1,399	0.21%
2022/08/10	2	92.35	1	93.30	93.50	1	1,371	0.07%
2022/08/08	0	0.00	1	92.80	93.60	-1	1,449	-0.07%
2022/08/05	0	0.00	1	92.10	92.10	-1	1,584	-0.06%
2022/08/04	0	0.00	5	90.02	90.20	-5	1,694	-0.29%
2022/08/03	2	88.30	0	0.00	87.90	2	1,692	0.12%
2022/08/01	1	90.70	0	0.00	92.00	1	1,695	0.06%
2022/07/29	0	0.00	1	92.30	91.50	-1	1,707	-0.06%
2022/07/27	1	88.00	0	0.00	90.30	1	1,716	0.06%
2022/07/22	0	0.00	3	90.77	90.80	-3	1,691	-0.18%
2022/07/21	0	0.00	1	89.60	89.00	-1	1,681	-0.06%
2022/07/20	2	87.15	4	87.70	87.00	-2	1,667	-0.12%
2022/07/18	1	84.20	0	0.00	83.70	1	1,649	0.06%
2022/07/15	4	79.93	2	81.75	81.90	2	1,632	0.12%
2022/07/13	0	0.00	1	80.30	79.60	-1	1,603	-0.06%
2022/07/12	1	77.30	0	0.00	77.30	1	1,586	0.06%
2022/07/11	0	0.00	1	80.60	80.80	-1	1,593	-0.06%
2022/07/08	0	0.00	1	82.20	82.20	-1	1,600	-0.06%
2022/07/07	1	76.00	5	78.92	79.00	-4	1,579	-0.25%
2022/07/06	1	77.00	0	0.00	77.00	1	1,571	0.06%
2022/07/05	0	0.00	1	79.11	80.60	-1	1,572	-0.06%
2022/07/04	1	78.00	0	0.00	77.50	1	1,577	0.06%
2022/07/01	5	80.36	0	0.00	78.90	5	1,562	0.32%
2022/06/30	1	85.50	1	85.60	85.10	0	1,522	0.00%
2022/06/27	1.3	91.35	0.7	91.34	91.90	0.6	1,496	0.04%
2022/06/24	2.2	88.70	1.1	88.27	88.20	1.1	1,486	0.08%
2022/06/23	5.2	86.85	1	86.90	87.00	4.2	1,477	0.29%
2022/06/22	6	89.55	2	89.35	88.90	4	1,445	0.28%
2022/06/21	1	94.00	1	94.20	94.30	0	1,402	0.00%
2022/06/20	2	96.45	12.2	96.26	92.80	-10.2	1,391	-0.73%
2022/06/17	0	0.00	2	99.85	99.90	-2	1,357	-0.15%
2022/06/15	2	104.25	0.2	104.50	103.50	1.8	1,324	0.14%
2022/06/14	0.3	102.00	0	0.00	105.00	0.3	1,320	0.02%
2022/06/10	2	103.50	0	0.00	102.00	2	1,275	0.16%
2022/06/08	1	106.50	1	108.00	107.50	0	1,217	0.00%
2022/06/07	1.1	104.09	1	105.00	105.00	0.1	1,176	0.01%
2022/06/06	0	0.00	1	104.50	104.50	-1	1,171	-0.09%
2022/06/02	2	104.25	0	0.00	103.00	2	1,184	0.17%
2022/05/31	0	0.00	2	104.88	105.50	-2	1,165	-0.17%
2022/05/27	3	104.00	9	104.06	104.00	-6	1,130	-0.53%
2022/05/26	1	103.00	1	102.50	103.00	0	1,096	0.00%
2022/05/25	1	98.40	7	101.50	100.50	-6	1,065	-0.56%
2022/05/23	0	0.00	2	102.00	100.50	-2	1,057	-0.19%
2022/05/19	1	101.00	5	98.38	101.50	-4	1,042	-0.38%
2022/05/17	4	98.03	2	97.85	98.10	2	1,001	0.20%
2022/05/16	11	101.36	1	98.50	97.60	10	975	1.03%
2022/05/13	11	102.50	7	100.54	101.50	4	923	0.43%
2022/05/12	7	97.24	10	100.58	99.90	-3	783	-0.38%
2022/05/11	1	94.00	0	0.00	93.50	1	682	0.15%
2022/05/10	1	92.20	0	0.00	93.30	1	676	0.15%
2022/05/09	4	91.15	0	0.00	90.10	4	673	0.59%
2022/05/06	7	94.06	0	0.00	93.70	7	664	1.05%
2022/05/05	0	94.90	4	93.75	94.90	-4	653	-0.61%
2022/04/29	2	90.80	0	0.00	90.20	2	680	0.29%
2022/04/27	2	86.75	0	0.00	87.50	2	766	0.26%
2022/04/25	2	90.00	0	0.00	90.10	2	892	0.22%
2022/04/22	1	93.00	3	93.17	93.60	-2	1,073	-0.19%
2022/04/21	0	0.00	1	95.60	96.20	-1	1,274	-0.08%
2022/04/20	5	95.60	3	95.80	95.70	2	1,407	0.14%
2022/04/18	6	91.67	0	0.00	91.80	6	1,492	0.40%
2022/04/15	1	92.00	2	91.85	91.10	-1	1,529	-0.07%
2022/04/14	4	94.85	0	0.00	94.10	4	1,545	0.26%
2022/04/12	1	95.20	0	0.00	95.20	1	1,576	0.06%
2022/04/11	3	96.40	0	0.00	95.60	3	1,633	0.18%
2022/04/08	4	97.90	0	0.00	98.30	4	1,629	0.25%
2022/04/07	1	99.00	1.4	99.59	99.00	-0.4	1,628	-0.02%
2022/03/31	0	0.00	0.2	102.00	102.00	-0.2	1,677	-0.01%
2022/03/30	0.1	104.99	0	0.00	104.50	0.1	1,679	0.00%
2022/03/29	0	104.00	0	0.00	103.50	0	1,695	0.00%
2022/03/28	2	101.00	0	0.00	102.50	2	1,729	0.12%
2022/03/22	1	104.00	0	0.00	105.00	1	1,831	0.05%
2022/03/21	0	0.00	1	104.00	103.00	-1	1,834	-0.05%
2022/03/18	0.1	103.38	1	104.00	104.00	-0.9	1,846	-0.05%
2022/03/17	0	0.00	2	102.00	102.50	-2	1,847	-0.11%
2022/03/16	0	99.60	0	0.00	97.90	0	1,847	0.00%
2022/03/10	1	102.50	0	0.00	102.00	1	1,901	0.05%
2022/03/08	1	98.50	0	0.00	96.80	1	1,923	0.05%
2022/03/07	3.4	102.47	1	104.00	101.00	2.4	1,918	0.13%
2022/03/03	1	108.00	0	0.00	107.50	1	1,946	0.05%
2022/03/02	0	0.00	1	106.50	107.00	-1	1,978	-0.05%
2022/03/01	1	106.00	0	0.00	107.50	1	1,999	0.05%
2022/02/25	2.1	106.00	1	108.00	106.00	1.1	2,010	0.05%
2022/02/24	7	105.86	0	0.00	105.50	7	2,027	0.35%
2022/02/23	2	108.75	0	0.00	109.00	2	2,034	0.10%
2022/02/22	6	107.67	0	0.00	107.50	6	2,065	0.29%
2022/02/21	0	0.00	0.2	110.00	109.50	-0.2	2,114	-0.01%
2022/02/18	2	109.00	0	0.00	110.00	2	2,142	0.09%
2022/02/17	2	109.75	0	0.00	109.00	2	2,164	0.09%
2022/02/11	0	0.00	17	113.85	114.00	-17	2,278	-0.75%
2022/02/08	0	0.00	2	109.50	111.00	-2	2,389	-0.08%
2022/02/07	0.5	108.00	0	0.00	109.00	0.5	2,445	0.02%
2022/01/26	8	106.75	0	0.00	106.50	8	2,500	0.32%
2022/01/25	3	108.00	0	0.00	106.50	3	2,581	0.12%
2022/01/24	2	108.00	0	0.00	110.00	2	2,691	0.07%
2022/01/21	2	110.75	6.1	110.92	110.50	-4.1	2,778	-0.15%
2022/01/20	8.1	112.81	2	112.00	112.00	6.1	2,876	0.21%
2022/01/19	4	116.13	2.1	115.55	115.00	1.9	2,869	0.07%
2022/01/18	8	120.25	4	120.63	119.00	4	2,989	0.13%
2022/01/17	3.2	122.64	5.2	122.48	121.50	-2	2,950	-0.07%
2022/01/14	11.3	120.35	14	119.89	118.50	-2.8	2,820	-0.10%
2022/01/13	15.1	119.30	18	119.47	119.50	-2.9	2,709	-0.11%
2022/01/12	0	0.00	2	117.75	115.00	-2	2,744	-0.07%
2022/01/11	15	117.87	12	116.63	114.50	3	2,802	0.11%
2022/01/10	3	112.85	7	114.79	116.50	-4	2,759	-0.14%
2022/01/07	11.1	111.08	0	0.00	111.00	11.1	2,746	0.40%
2022/01/06	3	113.50	7	113.29	113.00	-4	2,743	-0.15%
2022/01/05	5.1	116.00	2	115.50	115.50	3.1	2,757	0.11%
2022/01/04	7	118.21	3	119.17	118.50	4	2,782	0.14%
2022/01/03	1	117.00	0	0.00	116.50	1	2,759	0.04%
2021/12/30	0	0.00	6	116.50	116.50	-6	2,793	-0.21%
2021/12/29	3	114.83	2	115.25	115.50	1	2,807	0.04%
2021/12/28	2.1	116.50	0	0.00	115.50	2.1	2,874	0.07%
2021/12/27	1	118.00	0	0.00	116.50	1	2,980	0.03%
2021/12/23	3	117.50	4	117.00	116.00	-1	3,089	-0.03%
2021/12/22	3	117.17	4	116.63	117.00	-1	3,118	-0.03%
2021/12/21	5	115.50	3	115.67	114.50	2	3,111	0.06%
2021/12/20	0	115.50	0	114.50	114.50	0	3,123	0.00%
2021/12/17	4	114.88	3	115.50	115.50	1	3,173	0.03%
2021/12/16	3	115.33	4	114.25	115.00	-1	3,226	-0.03%
2021/12/14	2	108.50	1	108.50	108.00	1	3,479	0.03%
2021/12/13	1	110.00	3	111.17	111.00	-2	3,592	-0.06%
2021/12/10	2	111.50	1	110.50	111.00	1	3,699	0.03%
2021/12/09	5	111.60	0	0.00	111.00	5	3,790	0.13%
2021/12/08	2	113.75	2	113.25	114.50	0	3,794	0.00%
2021/12/07	0	0.00	1	110.50	110.50	-1	3,811	-0.03%
2021/12/06	4	111.75	2	111.75	112.00	2	3,861	0.05%
2021/12/03	1	113.00	0	0.00	113.00	1	3,931	0.03%
2021/12/02	2	113.00	0	0.00	109.00	2	3,986	0.05%
2021/11/30	2	111.00	0	0.00	111.00	2	4,118	0.05%
2021/11/29	1	110.00	0	0.00	111.50	1	4,267	0.02%
2021/11/26	3	112.00	3	111.83	110.50	0	4,364	0.00%
2021/11/25	5	115.30	5	117.80	115.00	0	4,481	0.00%
2021/11/24	1	117.00	2	115.50	116.00	-1	4,646	-0.02%
2021/11/23	1	116.50	2	117.50	116.50	-1	4,773	-0.02%
2021/11/22	0	0.00	3	120.00	119.50	-3	5,098	-0.06%
2021/11/19	0	0.00	1	118.00	117.50	-1	5,223	-0.02%
2021/11/18	5	121.40	2	118.50	118.50	3	5,434	0.06%
2021/11/17	2	121.50	2	121.75	121.00	0	5,565	0.00%
2021/11/16	2	119.75	1	121.50	120.00	1	6,052	0.02%
2021/11/15	3	122.67	4	120.38	123.50	-1	6,597	-0.02%
2021/11/12	7	118.36	6.2	119.87	115.00	0.8	6,774	0.01%
2021/11/11	1	121.00	20	120.85	119.00	-19	6,835	-0.28%
2021/11/10	0	0.00	2	121.50	122.50	-2	6,912	-0.03%
2021/11/09	1	121.00	1	121.50	121.00	0	7,044	0.00%
2021/11/08	3	121.50	31	121.98	121.50	-28	7,156	-0.39%
2021/11/05	7	128.49	3	125.83	125.00	4	7,227	0.06%
2021/11/04	1	125.02	1	127.50	127.50	0	7,276	0.00%
2021/11/03	2	123.01	1	122.00	124.00	1	7,331	0.01%
2021/11/02	14.2	125.05	8	121.06	121.00	6.2	7,415	0.08%
2021/11/01	7.3	129.35	3	128.83	128.50	4.3	7,473	0.06%
2021/10/29	1	125.50	1	128.50	128.00	0	7,451	0.00%
2021/10/28	6	125.92	2	126.25	127.00	4	7,657	0.05%
2021/10/27	3	122.50	4	122.88	123.50	-1	8,018	-0.01%
2021/10/26	34	125.65	5	125.00	121.50	29	8,164	0.36%
2021/10/25	0	0.00	1.2	119.58	119.50	-1.2	8,196	-0.01%
2021/10/22	2.1	118.52	1	118.50	119.00	1.1	8,280	0.01%
2021/10/21	2.1	121.64	2	124.00	120.00	0.1	8,378	0.00%
2021/10/20	11	123.64	11	123.64	125.00	0	8,616	0.00%
2021/10/19	4	115.63	5	117.80	118.50	-1	8,556	-0.01%
2021/10/18	2	114.25	0	0.00	113.00	2	8,553	0.02%
2021/10/15	0	0.00	1	115.50	115.00	-1	8,634	-0.01%
2021/10/13	1	115.50	1	110.00	109.50	0	8,810	0.00%
2021/10/12	4	116.63	2	114.00	114.00	2	8,903	0.02%
2021/10/08	3	116.50	7	117.29	118.00	-4	8,975	-0.04%
2021/10/07	5	116.40	5	115.00	116.00	0	9,154	0.00%
2021/10/06	0	0.00	1	111.50	108.50	-1	9,458	-0.01%
2021/10/05	2	108.50	6	101.17	110.50	-4	9,615	-0.04%
2021/10/04	8	107.94	2	112.00	106.50	6	9,607	0.06%
2021/10/01	6	118.75	2	118.00	117.00	4	9,629	0.04%
2021/09/30	4	120.88	6	121.34	121.00	-2	9,826	-0.02%
2021/09/29	3	116.00	4	116.00	116.00	-1	9,791	-0.01%
2021/09/28	0	0.00	3	119.33	119.50	-3	9,830	-0.03%
2021/09/27	1	122.00	3	121.67	122.00	-2	9,839	-0.02%
2021/09/24	7	122.00	10	121.75	124.00	-3	9,883	-0.03%
2021/09/23	14	121.93	6	120.17	119.50	8	9,870	0.08%
2021/09/22	6	120.33	8	121.94	121.50	-2	9,829	-0.02%
2021/09/17	7	119.64	7	120.64	122.00	0	9,792	0.00%
2021/09/16	10	118.15	4	116.50	116.00	6	9,647	0.06%
2021/09/15	4	119.88	8	120.88	121.00	-4	9,633	-0.04%
2021/09/14	10	125.40	3	125.00	125.00	7	9,625	0.07%
2021/09/13	1	129.00	3	132.50	129.00	-2	9,595	-0.02%
2021/09/10	9	131.28	0	0.00	133.50	9	9,675	0.09%
2021/09/09	2.1	132.99	2	133.50	131.50	0.1	9,770	0.00%
2021/09/08	3	133.17	4	133.88	130.50	-1	9,784	-0.01%
2021/09/07	4	133.88	1	134.00	136.00	3	9,817	0.03%
2021/09/06	2	141.50	16	141.25	139.00	-14	10,054	-0.14%
2021/09/03	16	145.38	18	144.36	143.50	-2	10,156	-0.02%
2021/09/02	16	148.47	7	148.71	144.50	9	10,227	0.09%
2021/09/01	6	146.00	4	148.00	150.00	2	10,176	0.02%
2021/08/31	6	150.75	3	150.00	148.50	3	10,064	0.03%
2021/08/30	3	150.17	8	150.06	152.50	-5	9,948	-0.05%
2021/08/27	8	145.63	10	144.45	145.00	-2	9,773	-0.02%
2021/08/26	31	146.29	14	147.36	146.50	17	9,650	0.18%
2021/08/25	17	155.24	8	155.94	155.00	9	9,336	0.10%
2021/08/24	22	164.46	16	161.91	160.00	6	9,217	0.07%
2021/08/23	10	158.30	10	159.00	160.00	0	8,997	0.00%
2021/08/20	15	158.90	15	159.07	157.50	0	8,834	0.00%
2021/08/19	34	155.24	30	155.67	154.00	4	8,367	0.05%
2021/08/18	6	138.09	14	143.71	146.00	-8	7,821	-0.10%
2021/08/17	4	137.00	5	137.80	133.00	-1	7,628	-0.01%
2021/08/16	11	136.18	3	135.67	136.50	8	7,558	0.11%
2021/08/13	2	143.26	1	149.00	139.00	1	7,469	0.01%
2021/08/12	8	145.06	10	144.85	144.50	-2	7,343	-0.03%
2021/08/11	17	140.44	20	138.50	137.50	-3	7,247	-0.04%
2021/08/10	8	140.81	10	140.90	146.50	-2	7,180	-0.03%
2021/08/09	2	150.75	6.1	153.19	145.50	-4.1	7,099	-0.06%
2021/08/06	9.1	157.10	6	154.67	153.00	3.1	7,026	0.04%
2021/08/05	11.1	166.70	6	164.25	160.50	5.1	6,942	0.07%
2021/08/04	7.1	164.98	7	165.50	165.50	0.1	6,896	0.00%
2021/08/03	39	169.03	21	167.93	168.00	18	6,888	0.26%
2021/08/02	25	166.00	39	167.35	169.00	-14	6,612	-0.21%
2021/07/30	4	154.76	6	155.75	155.50	-2	6,183	-0.03%
2021/07/29	7	150.86	10.1	152.30	151.00	-3.1	6,024	-0.05%
2021/07/28	12	138.63	11	140.55	142.50	1	5,871	0.02%
2021/07/27	21	149.88	13	147.86	146.00	8	5,843	0.14%
2021/07/26	18	155.42	49.5	157.67	156.50	-31.5	5,752	-0.55%
2021/07/23	9	144.78	7	146.36	146.00	2	5,509	0.04%
2021/07/22	2	143.00	1	142.50	144.00	1	5,459	0.02%
2021/07/21	2	141.51	1.8	142.05	142.00	0.2	5,497	0.00%
2021/07/20	4.3	139.62	3	140.33	138.00	1.3	5,480	0.02%
2021/07/19	10.5	144.26	9	143.50	142.50	1.5	5,504	0.03%
2021/07/16	19	150.92	12	147.88	148.00	7	5,634	0.12%
2021/07/15	5	150.60	4	148.88	149.00	1	5,743	0.02%
2021/07/14	17	145.53	17	146.29	153.00	0	5,836	0.00%
2021/07/13	23	143.37	21	146.74	145.00	2	5,708	0.04%
2021/07/12	1	134.00	14.6	137.34	139.00	-13.5	5,417	-0.25%
2021/07/09	6	131.25	15.2	130.53	131.00	-9.2	5,365	-0.17%
2021/07/08	16.1	134.53	6.1	134.03	134.00	10.1	5,441	0.18%
2021/07/07	16.1	139.42	32.5	139.01	140.00	-16.4	5,481	-0.30%
2021/07/06	18	133.64	2.1	133.95	133.00	15.9	5,522	0.29%
2021/07/05	15	132.10	6.5	132.69	133.00	8.5	5,913	0.14%
2021/07/02	3	127.83	3	129.33	128.50	0	6,265	0.00%
2021/07/01	6	126.42	4	124.50	125.50	2	6,354	0.03%
2021/06/30	3.1	130.83	7	132.07	132.00	-4	6,325	-0.06%
2021/06/29	3	131.50	0.1	130.00	129.00	2.9	6,404	0.04%
2021/06/28	6	130.58	4	132.50	133.00	2	6,434	0.03%
2021/06/25	10	134.35	3	132.67	132.50	7	6,556	0.11%
2021/06/24	8.1	134.26	17	135.56	136.00	-8.9	6,503	-0.14%
2021/06/23	2	131.76	33	133.11	134.50	-31	6,406	-0.48%
2021/06/22	5	128.60	3	130.67	127.50	2	6,324	0.03%
2021/06/21	51	131.75	37	133.69	128.00	14	6,272	0.22%
2021/06/18	6	136.25	28.5	136.92	137.00	-22.5	6,206	-0.36%
2021/06/17	4	133.88	11	133.73	135.00	-7	6,095	-0.11%
2021/06/16	24	135.25	6	132.58	132.50	18	6,034	0.30%
2021/06/15	17	131.36	18.1	131.24	132.50	-1.1	5,943	-0.02%
2021/06/11	15	123.47	11.8	124.54	125.00	3.3	5,677	0.06%
2021/06/10	18	117.94	0	0.00	118.00	18	5,530	0.33%
2021/06/09	2	114.00	7	119.07	121.50	-5	5,412	-0.09%
2021/06/07	2	105.50	2	109.75	110.50	0	5,325	0.00%
2021/06/04	2	109.00	3	110.00	108.50	-1	5,314	-0.02%
2021/06/01	0	113.50	1	114.50	113.00	-1	5,309	-0.02%
2021/05/28	1	109.50	0	0.00	109.50	1	5,383	0.02%
2021/05/27	2	109.75	1	110.00	107.50	1	5,387	0.02%
2021/05/26	0	0.00	2	107.25	108.00	-2	5,366	-0.04%
2021/05/25	1	106.00	4	106.75	107.50	-3	5,382	-0.06%
2021/05/24	0	0.00	1	104.50	104.50	-1	5,393	-0.02%
2021/05/21	1	99.50	2	99.15	99.70	-1	5,413	-0.02%
2021/05/20	4	99.58	3	99.20	96.70	1	5,480	0.02%
2021/05/19	6.1	98.81	5	98.38	98.90	1.1	5,517	0.02%
2021/05/17	2	92.00	0	0.00	88.00	2	5,549	0.04%
2021/05/14	5	100.76	6	99.52	97.20	-1	5,515	-0.02%
2021/05/13	3.2	99.15	4	98.88	99.00	-0.8	5,493	-0.01%
2021/05/12	14	103.44	7	100.16	99.90	7	5,461	0.13%
2021/05/11	8	111.56	3	113.50	109.00	5	5,391	0.09%
2021/05/10	0	0.00	2	120.75	119.00	-2	5,343	-0.04%
2021/05/07	2	117.01	10	119.60	125.00	-8	5,364	-0.15%
2021/05/06	11	115.87	6	113.25	114.00	5	5,377	0.09%
2021/05/05	3	117.17	2	118.25	114.50	1	5,394	0.02%
2021/05/04	9.1	117.86	11	127.32	121.00	-1.9	5,542	-0.03%
2021/05/03	4	130.63	1	127.50	126.50	3	5,564	0.05%
2021/04/29	2	134.00	9	135.17	136.50	-7	5,807	-0.12%
2021/04/28	9	139.89	6	139.67	138.50	3	5,874	0.05%
2021/04/27	7	138.08	3	140.00	137.50	4	6,178	0.06%
2021/04/26	1	137.00	4.1	137.75	137.00	-3.1	6,454	-0.05%
2021/04/23	5	133.80	2	135.50	138.50	3	6,454	0.05%
2021/04/22	18	137.42	36	138.67	131.50	-18	6,439	-0.28%
2021/04/21	15	141.30	23	141.83	140.00	-8	6,306	-0.13%
2021/04/20	54	135.87	31	136.37	137.00	23	6,202	0.37%
2021/04/19	15	130.50	31	130.74	130.50	-16	6,241	-0.26%
2021/04/16	6	129.92	1	126.50	125.50	5	6,432	0.08%
2021/04/15	13	126.04	27	128.02	127.00	-14	6,455	-0.22%
2021/04/14	57	122.32	19.1	120.36	121.50	37.9	6,342	0.60%
2021/04/13	14.2	133.01	17.2	130.52	127.00	-3	6,256	-0.05%
2021/04/12	17	136.29	29	135.71	128.00	-12	6,102	-0.20%
2021/04/09	47	147.50	51.1	148.01	142.00	-4.1	5,857	-0.07%
2021/04/08	35.2	133.33	31	134.69	140.00	4.2	5,478	0.08%
2021/04/07	11	124.82	10	125.25	127.50	1	5,050	0.02%
2021/04/06	0	0.00	8	120.63	120.00	-8	4,938	-0.16%
2021/04/01	28	123.43	6	125.33	121.50	22	4,915	0.45%
2021/03/31	15.1	122.96	2	122.25	124.00	13.1	4,804	0.27%
2021/03/30	13.1	123.30	7	122.36	122.00	6.1	4,744	0.13%
2021/03/29	1	117.50	4	117.38	117.00	-3	4,583	-0.07%
2021/03/26	1	116.00	7	116.64	117.00	-6	4,595	-0.13%
2021/03/25	1	115.50	1	117.00	116.00	0	4,594	0.00%
2021/03/24	1	117.50	4	117.50	117.00	-3	4,581	-0.07%
2021/03/23	5	117.90	7	118.43	117.50	-2	4,577	-0.04%
2021/03/22	2	117.00	0	0.00	117.00	2	4,558	0.04%
2021/03/19	0	0.00	5	117.40	118.00	-5	4,561	-0.11%
2021/03/18	0	0.00	1	119.00	118.00	-1	4,562	-0.02%
2021/03/17	3	119.17	2	118.50	117.50	1	4,591	0.02%
2021/03/16	1	117.50	1	117.00	116.50	0	4,607	0.00%
2021/03/15	0	0.00	10	117.35	118.00	-10	4,628	-0.22%
2021/03/12	2	113.75	5	114.50	114.50	-3	4,679	-0.06%
2021/03/11	4	113.25	2	113.50	113.50	2	4,734	0.04%
2021/03/10	0	0.00	1	112.50	112.00	-1	4,763	-0.02%
2021/03/09	2	107.25	4	108.25	109.50	-2	4,802	-0.04%
2021/03/08	3	110.00	2	109.50	109.00	1	4,840	0.02%
2021/03/05	3	110.83	4	111.88	111.50	-1	4,888	-0.02%
2021/03/04	12	111.50	10	111.80	111.00	2	4,938	0.04%
2021/03/03	19	111.61	6	112.08	112.00	13	4,940	0.26%
2021/03/02	4	117.25	1	118.00	114.50	3	4,915	0.06%
2021/02/26	3	119.33	3	119.50	118.00	0	4,977	0.00%
2021/02/25	3	119.50	4	119.50	121.50	-1	5,067	-0.02%
2021/02/24	7	121.71	3	122.67	119.00	4	5,158	0.08%
2021/02/23	5	122.40	7	123.07	123.00	-2	5,285	-0.04%
2021/02/22	14	120.00	7.1	121.54	123.00	6.9	5,316	0.13%
2021/02/19	9	117.78	4	118.63	120.00	5	5,338	0.09%
2021/02/18	1	115.50	4	115.75	117.00	-3	5,602	-0.05%
2021/02/17	3	114.67	4	112.13	114.50	-1	5,912	-0.02%
2021/02/05	2	107.75	3	107.33	107.50	-1	5,970	-0.02%
2021/02/04	4	106.50	2	105.50	106.50	2	6,105	0.03%
2021/02/03	5	107.90	3	108.00	107.00	2	6,234	0.03%
2021/02/02	3	109.17	6	109.25	109.50	-3	6,334	-0.05%
2021/02/01	5	106.90	1	107.50	106.00	4	6,524	0.06%
2021/01/29	9.1	110.07	6	107.42	108.00	3.1	6,785	0.05%
2021/01/28	2	113.25	4.1	113.63	112.00	-2.1	6,863	-0.03%
2021/01/27	9	118.28	8	118.25	117.00	1	6,812	0.01%
2021/01/26	8	122.81	8.2	123.75	118.50	-0.2	6,774	0.00%
2021/01/25	8	129.31	7.2	128.23	129.50	0.8	6,587	0.01%
2021/01/22	27	131.70	27	129.74	130.00	0	6,491	0.00%
2021/01/21	8.1	126.19	16	126.28	124.00	-7.9	6,220	-0.13%
2021/01/20	20.1	126.28	11	125.50	124.00	9.1	6,102	0.15%
2021/01/19	22.2	124.58	32	125.63	128.00	-9.9	5,762	-0.17%
2021/01/18	4	112.63	14	112.43	118.50	-10	5,397	-0.19%
2021/01/15	16	118.06	15	116.27	114.00	1	5,394	0.02%
2021/01/14	13	120.77	15	121.97	120.50	-2	5,309	-0.04%
2021/01/13	26.1	120.39	11	119.91	121.50	15.1	5,213	0.29%
2021/01/12	31	120.16	31	121.97	117.00	0	5,098	0.00%
2021/01/11	5	118.00	20	119.18	123.00	-15	4,869	-0.31%
2021/01/08	6	109.50	12	111.25	112.00	-6	4,619	-0.13%
2021/01/07	1	107.50	3	107.00	106.50	-2	4,556	-0.04%
2021/01/06	7	108.36	1	111.50	106.00	6	4,565	0.13%
2021/01/05	4	109.13	5	109.20	108.50	-1	4,531	-0.02%
2021/01/04	9	111.50	4	110.88	111.50	5	4,543	0.11%
2020/12/31	8	113.63	7.1	113.63	112.50	1	4,531	0.02%
2020/12/30	1	108.50	0	0.00	109.50	1	4,467	0.02%
2020/12/29	2	108.50	1	108.00	108.00	1	4,502	0.02%
2020/12/28	2	107.25	3	108.67	109.50	-1	4,506	-0.02%
2020/12/25	2	108.75	2	109.25	108.00	0	4,507	0.00%
2020/12/24	3.1	108.35	3	109.83	108.50	0.1	4,519	0.00%
2020/12/23	5	107.60	2	108.50	108.00	3	4,538	0.07%
2020/12/22	3	107.67	2	108.50	106.00	1	4,616	0.02%
2020/12/21	0	0.00	2	105.75	105.50	-2	4,628	-0.04%
2020/12/18	2	108.00	3	107.67	106.50	-1	4,640	-0.02%
2020/12/17	3	108.67	0	0.00	108.50	3	4,670	0.06%
2020/12/16	1	108.50	1	109.50	110.00	0	4,710	0.00%
2020/12/15	3	109.00	2	105.50	106.00	1	4,729	0.02%
2020/12/14	5	110.20	4	110.50	109.50	1	4,777	0.02%
2020/12/11	3	110.33	3	109.00	110.50	0	4,891	0.00%
2020/12/10	9	113.50	7	112.36	112.00	2	4,894	0.04%
2020/12/09	3	116.83	3	116.83	117.50	0	4,901	0.00%
2020/12/08	1	112.50	11	115.77	117.50	-10	4,895	-0.20%
2020/12/07	4	111.75	4	111.25	110.00	0	4,842	0.00%
2020/12/04	1	116.50	1	117.00	114.50	0	4,847	0.00%
2020/12/03	2	120.25	9	118.89	118.00	-7	4,921	-0.14%
2020/12/02	11	117.27	5	117.60	120.00	6	4,935	0.12%
2020/12/01	3	115.50	1	115.00	117.50	2	4,993	0.04%
2020/11/30	4	117.00	33	117.41	115.50	-29	4,970	-0.58%
2020/11/27	33	119.36	2	119.00	119.00	31	4,961	0.62%
2020/11/26	2	117.50	2	118.00	117.00	0	4,964	0.00%
2020/11/25	9	120.33	4	118.50	117.00	5	4,950	0.10%
2020/11/24	2	119.00	5	117.90	119.00	-3	4,927	-0.06%
2020/11/23	18	120.83	11	121.36	120.50	7	4,900	0.14%
2020/11/20	15	122.83	10	123.05	123.50	5	4,846	0.10%
2020/11/19	9	120.83	7	118.29	118.00	2	4,746	0.04%
2020/11/18	7	122.43	14	121.57	121.50	-7	4,776	-0.15%
2020/11/17	37	124.27	29	124.67	121.50	8	4,817	0.17%
2020/11/16	33	119.35	61	121.99	124.50	-28	4,669	-0.60%
2020/11/13	10	111.80	13	113.15	115.50	-3	4,448	-0.07%
2020/11/12	19	112.39	13	111.38	111.00	6	4,613	0.13%
2020/11/11	28	110.14	29	112.21	113.00	-1	4,541	-0.02%
2020/11/10	48	108.22	14	108.32	107.00	34	4,454	0.76%
2020/11/09	22	112.16	28	113.54	113.00	-6	4,409	-0.14%
2020/11/06	16	104.88	23	106.80	107.00	-7	4,336	-0.16%
2020/11/05	3	98.83	20	97.95	101.00	-17	4,137	-0.41%
2020/11/04	1	92.50	0	0.00	92.20	1	4,153	0.02%
2020/11/02	0	0.00	5	88.56	89.10	-5	4,427	-0.11%
2020/10/29	2	88.85	0	0.00	90.50	2	4,616	0.04%
2020/10/28	3	90.77	0	0.00	90.00	3	4,731	0.06%
2020/10/27	8	92.79	0	0.00	92.60	8	4,822	0.17%
2020/10/26	0	0.00	1	97.20	93.80	-1	5,022	-0.02%
2020/10/23	4	97.73	8	98.79	97.20	-4	5,396	-0.07%
2020/10/22	3	95.67	2	95.15	96.80	1	5,608	0.02%
2020/10/21	3	96.20	0	0.00	95.50	3	6,018	0.05%
2020/10/20	1	96.90	0	0.00	94.80	1	6,462	0.02%
2020/10/19	1	95.80	35	95.83	96.60	-34	6,495	-0.52%
2020/10/16	8	96.51	0	0.00	95.00	8	6,502	0.12%
2020/10/15	1	99.30	0	0.00	99.50	1	6,509	0.02%
2020/10/14	1	99.70	5	100.80	100.50	-4	6,522	-0.06%
2020/10/13	2	97.65	2	97.70	98.70	0	6,515	0.00%
2020/10/12	1	98.20	6	98.43	97.80	-5	6,527	-0.08%
2020/10/08	2	102.25	1	101.50	101.50	1	6,505	0.02%
2020/10/07	3	101.17	0	0.00	101.50	3	6,507	0.05%
2020/10/06	0	0.00	2	105.25	103.00	-2	6,508	-0.03%
2020/10/05	2	101.00	6	101.50	101.00	-4	6,513	-0.06%
2020/09/29	1	101.50	1	101.50	101.50	0	6,649	0.00%
2020/09/28	1	98.70	1	98.60	99.60	0	6,685	0.00%
2020/09/25	2	100.65	2	97.60	96.00	0	6,807	0.00%
2020/09/24	2	101.25	5	101.80	101.00	-3	7,063	-0.04%
2020/09/23	2	106.00	0	0.00	104.00	2	7,298	0.03%
2020/09/21	2	105.75	2	109.50	105.00	0	7,760	0.00%
2020/09/18	4	110.75	3	111.67	111.50	1	7,750	0.01%
2020/09/17	5	112.00	0	0.00	110.50	5	7,828	0.06%
2020/09/16	4	112.88	7	113.00	112.50	-3	7,804	-0.04%
2020/09/15	1	107.50	1	110.50	108.00	0	7,700	0.00%
2020/09/14	1	108.50	3	109.00	110.00	-2	7,689	-0.03%
2020/09/11	0	0.00	2	106.50	106.00	-2	7,639	-0.03%
2020/09/10	4	106.00	1	107.50	104.50	3	7,606	0.04%
2020/09/09	0	0.00	1	105.00	108.50	-1	7,609	-0.01%
2020/09/08	5	107.50	4.1	106.00	106.00	0.9	7,578	0.01%
2020/09/07	9	105.33	2.1	104.95	103.00	7	7,492	0.09%
2020/09/04	4	108.50	0	0.00	108.50	4	7,472	0.05%
2020/09/03	1	114.50	2	117.50	114.50	-1	7,406	-0.01%
2020/09/02	4.1	117.11	1	118.50	115.50	3.1	7,399	0.04%
2020/09/01	0	117.50	0	0.00	116.00	0	7,370	0.00%
2020/08/31	1	114.00	0	0.00	113.00	1	7,342	0.01%
2020/08/28	3	111.33	3	114.17	116.00	0	7,379	0.00%
2020/08/27	3	117.17	2	115.25	113.50	1	7,374	0.01%
2020/08/26	3	118.33	4	118.75	118.00	-1	7,434	-0.01%
2020/08/25	9.1	116.47	17	117.21	117.50	-7.9	7,555	-0.10%
2020/08/24	25	115.00	10	114.90	115.50	15	7,492	0.20%
2020/08/21	3	113.00	8	111.44	116.00	-5	7,404	-0.07%
2020/08/20	6	112.17	31	114.40	105.50	-25	7,291	-0.34%
2020/08/19	3	117.00	2	119.00	116.00	1	7,141	0.01%
2020/08/18	34	119.09	39	120.14	122.00	-5	7,055	-0.07%
2020/08/17	12	128.75	139	128.98	127.00	-127	6,806	-1.87%	大賣/鉅額交易
2020/08/14	10	131.00	4	131.38	133.00	6	6,785	0.09%
2020/08/13	142	131.42	13	130.73	130.00	129	6,799	1.90%	大買/鉅額交易
2020/08/12	20	123.40	16	127.84	131.00	4	6,749	0.06%
2020/08/11	7	130.86	20	128.25	127.00	-13	6,637	-0.20%
2020/08/10	7	130.43	8	131.94	130.00	-1	6,680	-0.01%
2020/08/07	10	132.70	12	132.17	131.50	-2	6,637	-0.03%
2020/08/06	3	143.50	14	144.04	146.00	-11	6,596	-0.17%
2020/08/05	11	149.14	3	149.00	149.00	8	6,536	0.12%
2020/08/04	13	145.65	5	145.00	145.00	8	6,507	0.12%
2020/08/03	17	155.18	4	151.25	149.00	13	6,400	0.20%
2020/07/31	12	149.54	6	149.50	150.50	6	6,271	0.10%
2020/07/30	7	148.64	6	148.92	150.00	1	6,200	0.02%
2020/07/29	12	149.58	19	145.92	153.00	-7	6,062	-0.12%
2020/07/28	17	149.03	13	150.96	139.50	4	5,667	0.07%
2020/07/27	59	160.25	37	159.55	154.50	22	5,405	0.41%
2020/07/24	31	155.26	21	157.10	159.50	10	4,974	0.20%
2020/07/23	5	145.00	1	142.00	145.00	4	4,511	0.09%
2020/07/22	2	136.50	0	0.00	136.50	2	4,475	0.04%
2020/07/21	0	0.00	1	133.50	135.00	-1	4,446	-0.02%
2020/07/20	0	0.00	3	122.17	125.00	-3	4,420	-0.07%
2020/07/17	1	122.00	18	120.00	122.00	-17	4,403	-0.39%
2020/07/16	1	125.00	0	0.00	123.00	1	4,414	0.02%
2020/07/15	0	0.00	3	133.33	129.00	-3	4,403	-0.07%
2020/07/10	1	134.50	0	0.00	136.00	1	4,446	0.02%
2020/07/09	0	0.00	16	140.41	141.50	-16	4,416	-0.36%
2020/07/08	18	129.00	5	129.00	129.00	13	4,276	0.30%
2020/07/07	3	115.50	2	115.00	117.50	1	4,259	0.02%
2020/07/06	21	116.31	19	116.79	117.50	2	4,226	0.05%
2020/07/03	31	114.84	21	115.05	113.50	10	4,118	0.24%
2020/07/02	15	108.50	15	106.43	111.00	0	3,810	0.00%
2020/07/01	5	98.18	16	99.51	101.00	-11	3,548	-0.31%
2020/06/30	3	93.17	4	93.63	92.00	-1	3,226	-0.03%
2020/06/29	1	85.00	5	86.10	86.20	-4	3,039	-0.13%
2020/06/24	9	86.30	7	86.94	86.60	2	3,018	0.07%
2020/06/23	2	83.60	3	83.87	84.10	-1	2,929	-0.03%
2020/06/22	3	82.33	2	82.90	82.20	1	2,921	0.03%
2020/06/19	2	82.70	0	0.00	81.50	2	2,916	0.07%
2020/06/18	1	80.00	1	80.40	80.30	0	2,896	0.00%
2020/06/17	1	81.60	3	81.20	80.80	-2	2,889	-0.07%
2020/06/16	2	81.60	0	0.00	81.70	2	2,902	0.07%
2020/06/15	0	0.00	1	79.30	78.90	-1	2,883	-0.03%
2020/06/12	1	76.40	0	0.00	77.00	1	2,857	0.03%
2020/06/11	4	80.20	4	79.33	78.10	0	2,845	0.00%
2020/06/10	0	0.00	9	81.44	81.50	-9	2,811	-0.32%
2020/06/09	5	84.46	5	84.42	83.40	0	2,806	0.00%
2020/06/08	0	0.00	5	85.80	84.30	-5	2,805	-0.18%
2020/06/05	10	84.93	15	85.40	85.00	-5	2,794	-0.18%
2020/06/04	4	86.35	3	86.27	85.10	1	2,794	0.04%
2020/06/03	1	85.50	4	85.10	84.50	-3	2,744	-0.11%
2020/06/02	22	84.42	4	84.95	83.60	18	2,689	0.67%
2020/06/01	9	84.32	23	86.18	87.80	-14	2,549	-0.55%
2020/05/29	3	79.97	0	0.00	79.90	3	2,361	0.13%
2020/05/28	1	80.60	0	0.00	78.90	1	2,353	0.04%
2020/05/27	2	81.70	0	0.00	79.80	2	2,338	0.09%
2020/05/26	1	81.10	2	81.20	81.30	-1	2,343	-0.04%
2020/05/25	1	80.70	0	0.00	81.50	1	2,327	0.04%
2020/05/22	2	80.75	1	78.80	78.90	1	2,301	0.04%
2020/05/21	3	81.73	3	82.27	80.90	0	2,279	0.00%
2020/05/20	3	82.00	5	79.86	82.30	-2	2,232	-0.09%
2020/05/19	4	79.80	10	78.98	79.90	-6	2,198	-0.27%
2020/05/18	6	79.62	8	80.18	78.90	-2	2,182	-0.09%
2020/05/15	5	81.22	7	82.61	80.50	-2	2,177	-0.09%
2020/05/14	7	79.40	1	80.70	79.20	6	2,070	0.29%
2020/05/13	12	79.69	18	79.19	78.30	-6	2,019	-0.30%
2020/05/12	6	74.93	0	0.00	75.10	6	1,855	0.32%
2020/05/11	4	74.00	6	75.82	75.50	-2	1,826	-0.11%
2020/05/08	3	72.20	1	72.10	72.40	2	1,755	0.11%
2020/05/07	1	73.00	1	72.40	72.10	0	1,741	0.00%
2020/05/06	7	72.44	7	72.11	72.00	0	1,737	0.00%
2020/05/05	0	0.00	7	69.76	70.40	-7	1,723	-0.41%
2020/05/04	3	64.50	0	0.00	64.80	3	1,654	0.18%
2020/04/30	3	65.10	3	66.57	66.40	0	1,657	0.00%
2020/04/29	1	63.70	0	0.00	63.70	1	1,653	0.06%
2020/04/27	2	63.95	0	0.00	64.40	2	1,720	0.12%
2020/04/23	2	63.40	1	63.40	63.00	1	1,789	0.06%
2020/04/21	1	61.80	10	63.82	61.70	-9	1,844	-0.49%
2020/04/20	10	64.03	1	63.40	63.30	9	1,872	0.48%
2020/04/17	0	0.00	12	64.65	62.60	-12	1,890	-0.63%
2020/04/16	8	59.71	4	60.18	61.60	4	1,857	0.22%
2020/04/15	1	59.40	3	59.50	58.90	-2	1,857	-0.11%
2020/04/14	2	58.95	0	0.00	59.10	2	1,931	0.10%
2020/04/13	1	56.70	0	0.00	56.70	1	1,943	0.05%
2020/04/09	2	59.70	6	59.72	58.80	-4	1,996	-0.20%
2020/04/08	2	59.40	0	0.00	59.70	2	1,980	0.10%
2020/04/07	1	55.00	5	55.40	56.70	-4	1,951	-0.20%
2020/04/06	0	0.00	2	52.05	53.70	-2	1,957	-0.10%
2020/04/01	1	51.60	4	51.00	51.60	-3	1,965	-0.15%
2020/03/31	2	52.30	4	52.08	51.40	-2	1,980	-0.10%
2020/03/30	7	50.31	0	0.00	51.20	7	2,003	0.35%
2020/03/27	5	53.02	4	53.55	52.40	1	2,002	0.05%
2020/03/26	3	50.87	4	51.83	52.50	-1	2,011	-0.05%
2020/03/25	0	0.00	2	51.10	51.10	-2	2,002	-0.10%
2020/03/23	3	44.48	2	44.50	44.20	1	2,047	0.05%
2020/03/20	2	46.85	0	0.00	47.50	2	2,128	0.09%
2020/03/19	8	45.59	1	44.15	44.10	7	2,159	0.32%
2020/03/18	6	50.12	0	0.00	49.00	6	2,231	0.27%
2020/03/17	2	50.90	1	51.00	51.00	1	2,483	0.04%
2020/03/16	2	55.65	0	0.00	54.00	2	2,553	0.08%
2020/03/13	1	54.80	0	0.00	57.00	1	2,624	0.04%
2020/03/12	0	0.00	2	61.60	60.60	-2	2,733	-0.07%
2020/03/11	1	68.90	2	68.35	66.00	-1	2,846	-0.04%
2020/03/10	0	0.00	1	68.40	68.00	-1	3,007	-0.03%
2020/03/09	1	68.00	2	69.50	66.60	-1	3,011	-0.03%
2020/03/06	1	70.40	0	0.00	70.70	1	3,005	0.03%
2020/03/05	2	71.45	0	0.00	70.90	2	3,014	0.07%
2020/03/04	1	70.90	2	71.00	71.10	-1	3,038	-0.03%
2020/03/03	1	72.40	6	71.90	71.70	-5	3,040	-0.16%
2020/03/02	1	69.90	0	0.00	70.70	1	3,084	0.03%
2020/02/27	1	73.20	1	73.20	70.70	0	3,106	0.00%
2020/02/25	2	74.55	0	0.00	74.30	2	3,136	0.06%
2020/02/24	3	75.37	1	76.00	75.30	2	3,126	0.06%
2020/02/21	1	77.40	3	77.00	77.00	-2	3,116	-0.06%
2020/02/20	4	78.15	5	78.50	78.00	-1	3,126	-0.03%
2020/02/18	9	76.60	0	0.00	76.00	9	3,149	0.29%
2020/02/17	0	0.00	2	78.30	79.40	-2	3,111	-0.06%
2020/02/14	1	78.50	5	78.00	78.40	-4	3,081	-0.13%
2020/02/13	1	73.70	0	0.00	73.70	1	3,019	0.03%
2020/02/12	4	74.48	0	0.00	74.20	4	3,007	0.13%
2020/02/10	2	72.15	0	0.00	72.20	2	2,994	0.07%
2020/02/07	0	0.00	10	75.10	73.10	-10	2,998	-0.33%
2020/02/05	0	0.00	1	74.30	73.10	-1	2,937	-0.03%
2020/02/04	2	72.85	0	0.00	74.50	2	2,919	0.07%
2020/02/03	4	71.80	1	72.30	72.60	3	2,903	0.10%
2020/01/31	3	74.53	4	72.60	73.80	-1	2,878	-0.03%
2020/01/30	16	73.29	0	0.00	73.50	16	2,853	0.56%
2020/01/20	3	82.67	2	82.10	80.10	1	2,794	0.04%
2020/01/17	0	0.00	1	81.60	80.60	-1	2,733	-0.04%
2020/01/16	2	80.60	0.4	80.40	80.40	1.6	2,722	0.06%
2020/01/15	4	81.90	4	80.80	80.90	0	2,699	0.00%
2020/01/14	3	80.07	3	80.03	80.00	0	2,653	0.00%
2020/01/13	2	79.30	2	78.90	78.60	0	2,605	0.00%
2020/01/10	1	75.50	7	76.60	75.10	-6	2,563	-0.23%
2020/01/09	7	74.83	0	0.00	76.10	7	2,537	0.28%
2020/01/08	0	0.00	1	74.80	74.10	-1	2,508	-0.04%
2020/01/07	2	73.40	0	0.00	71.50	2	2,421	0.08%
2020/01/06	1.2	73.12	2	73.50	73.10	-0.8	2,393	-0.03%
2020/01/03	6	77.47	9	77.57	75.30	-3	2,364	-0.13%
2020/01/02	0	0.00	15	79.30	78.60	-15	2,320	-0.65%
2019/12/31	0	0.00	1	79.50	79.00	-1	2,305	-0.04%
2019/12/30	1	78.90	4	79.50	80.30	-3	2,286	-0.13%
2019/12/26	1	77.50	1	77.50	77.50	0	2,218	0.00%
2019/12/25	6	78.68	2	79.20	78.50	4	2,201	0.18%
2019/12/24	1	76.00	0	0.00	76.60	1	2,179	0.05%
2019/12/23	3	77.10	0	0.00	75.90	3	2,174	0.14%
2019/12/20	1	77.20	1	78.40	78.40	0	2,136	0.00%
2019/12/19	1	79.70	1	79.60	78.50	0	2,115	0.00%
2019/12/18	2	78.95	0	0.00	78.50	2	2,093	0.10%
2019/12/17	17	81.41	9	81.64	80.50	8	2,059	0.39%
2019/12/16	4	79.95	0	0.00	80.00	4	2,004	0.20%
2019/12/13	6	80.43	7	81.00	80.00	-1	1,949	-0.05%
2019/12/12	3.2	79.56	3	82.03	81.50	0.2	1,845	0.01%
2019/12/11	19	77.76	2	77.15	77.80	17	1,582	1.07%
2019/12/10	4	77.35	6	77.22	76.30	-2	1,488	-0.13%
2019/12/09	2	77.20	4	77.33	78.20	-2	1,409	-0.14%
2019/12/06	24	75.01	25	74.70	74.10	-1	1,258	-0.08%
2019/12/05	1	72.20	6	72.17	72.00	-5	1,124	-0.44%
2019/12/03	1	67.80	1	68.50	68.50	0	1,074	0.00%
2019/11/29	1	68.60	0	0.00	68.00	1	1,085	0.09%
2019/11/27	1	68.90	4	68.25	67.60	-3	1,050	-0.29%
2019/11/26	1	67.00	0	0.00	67.70	1	997	0.10%
2019/11/25	3	66.87	50	66.48	67.60	-47	981	-4.79%
2019/11/21	8	63.70	0	0.00	64.20	8	946	0.85%
2019/11/20	1	65.00	0	0.00	64.70	1	957	0.10%
2019/11/18	3	66.30	16	66.23	66.00	-13	1,004	-1.29%
2019/11/14	0	0.00	2	63.10	62.50	-2	920	-0.22%
2019/11/13	2	63.00	0	0.00	62.70	2	917	0.22%
2019/11/12	1	61.70	0	0.00	61.70	1	901	0.11%
2019/11/08	0	0.00	1	62.30	61.90	-1	904	-0.11%
2019/11/07	2	61.85	0	0.00	61.80	2	909	0.22%
2019/11/06	7	63.01	1	63.20	62.60	6	909	0.66%
2019/11/05	1	63.20	0	0.00	63.30	1	900	0.11%
2019/11/04	3	62.50	11	62.50	62.30	-8	901	-0.89%
2019/10/30	1	62.70	0	0.00	62.70	1	917	0.11%
2019/10/29	0	0.00	1	63.40	62.60	-1	916	-0.11%
2019/10/24	1	63.70	0	0.00	63.50	1	922	0.11%
2019/10/23	0	0.00	1	62.30	63.00	-1	924	-0.11%
2019/10/22	0	0.00	2	61.40	61.20	-2	948	-0.21%
2019/10/21	2	60.85	2	61.50	60.90	0	956	0.00%
2019/10/16	1	63.10	0	0.00	62.10	1	950	0.11%
2019/10/14	1	61.50	0	0.00	61.40	1	945	0.11%
2019/10/08	5	61.90	0	0.00	62.00	5	943	0.53%
2019/10/07	1	63.00	0	0.00	62.70	1	942	0.11%
2019/10/01	1	63.00	0	0.00	62.90	1	938	0.11%
2019/09/27	10	62.48	0	0.00	62.70	10	937	1.07%
2019/09/26	1	64.80	0	0.00	64.70	1	927	0.11%
2019/09/25	6	64.35	0	0.00	64.30	6	923	0.65%
2019/09/24	0	0.00	10	65.10	65.00	-10	952	-1.05%
2019/09/23	2	65.50	10	65.90	65.40	-8	972	-0.82%
2019/09/20	6	65.80	0	0.00	65.70	6	952	0.63%
2019/09/19	1	66.50	2	66.75	66.20	-1	942	-0.11%
2019/09/18	1	65.40	1	65.50	65.10	0	904	0.00%
2019/09/11	4	65.48	0	0.00	65.40	4	906	0.44%
2019/09/10	0	0.00	2	65.55	66.50	-2	892	-0.22%
2019/09/09	3	65.80	0	0.00	66.20	3	883	0.34%
2019/09/06	0	0.00	2	66.30	67.00	-2	865	-0.23%
2019/09/05	14	67.58	4	68.20	66.70	10	831	1.20%
2019/09/04	2	64.05	2	64.70	64.10	0	711	0.00%
2019/09/03	2	65.95	0	0.00	66.30	2	698	0.29%
2019/09/02	1	64.50	0	0.00	64.70	1	669	0.15%
2019/08/27	5	67.00	13	66.39	66.70	-8	641	-1.25%
2019/08/26	0	0.00	1	64.10	63.50	-1	618	-0.16%
2019/08/23	0	0.00	10	66.26	65.90	-10	617	-1.62%
2019/08/22	11	66.15	43	67.73	65.90	-32	613	-5.21%
2019/08/21	0	0.00	1	64.10	64.50	-1	562	-0.18%
2019/08/19	0	0.00	3	62.20	61.40	-3	558	-0.54%
2019/08/16	1	60.80	2	60.85	61.20	-1	585	-0.17%
2019/08/15	4	60.18	0	0.00	60.20	4	587	0.68%
2019/08/14	3	60.80	0	0.00	60.80	3	585	0.51%
2019/08/12	0	0.00	2	62.40	62.60	-2	587	-0.34%
2019/08/08	1	61.50	0	0.00	61.90	1	586	0.17%
2019/08/07	2	61.00	1	61.80	60.60	1	592	0.17%
2019/08/06	1	60.40	0	0.00	61.30	1	607	0.16%
2019/08/05	7	61.61	0	0.00	61.30	7	608	1.15%
2019/08/02	12	62.53	0	0.00	62.40	12	612	1.96%
2019/08/01	1	66.30	0	0.00	66.20	1	602	0.17%
2019/07/30	4	67.35	0	0.00	66.20	4	607	0.66%
2019/07/29	0	0.00	1	67.10	67.90	-1	608	-0.16%
2019/07/25	1	68.30	0	0.00	68.40	1	613	0.16%
2019/07/24	5	67.38	17	68.21	68.60	-12	601	-2.00%
2019/07/23	11	66.70	2	66.20	66.00	9	579	1.55%
2019/07/22	5	65.40	0	0.00	65.50	5	580	0.86%
2019/07/17	0	0.00	8	65.08	65.00	-8	588	-1.36%
2019/07/16	2	65.25	0	0.00	65.40	2	588	0.34%
2019/07/12	4	66.03	0	0.00	65.20	4	600	0.67%
2019/07/11	5	65.54	0	0.00	65.80	5	605	0.83%
2019/07/05	0	0.00	1	65.60	65.30	-1	702	-0.14%
2019/07/03	1	65.60	0	0.00	65.30	1	723	0.14%
2019/07/02	8	65.91	1	66.50	67.10	7	764	0.92%
2019/07/01	0	0.00	1	64.50	66.40	-1	795	-0.13%
2019/06/28	1	63.30	0	0.00	62.60	1	935	0.11%
2019/06/27	0	0.00	1	61.10	61.00	-1	921	-0.11%
2019/06/25	1	60.20	0	0.00	60.00	1	945	0.11%
2019/06/20	0	0.00	2	60.35	61.80	-2	978	-0.20%
2019/06/19	1	59.20	0	0.00	60.00	1	1,016	0.10%
2019/06/17	1	59.40	0	0.00	59.50	1	1,105	0.09%
2019/06/12	1	60.00	0	0.00	59.50	1	1,208	0.08%
2019/06/06	1	57.50	0	0.00	56.70	1	1,204	0.08%
2019/05/31	0	0.00	1	58.70	58.90	-1	1,204	-0.08%
2019/05/30	1	57.20	1	57.90	58.10	0	1,204	0.00%
2019/05/29	6	56.08	1	56.40	56.50	5	1,194	0.42%
2019/05/28	3	57.60	0	0.00	57.90	3	1,180	0.25%
2019/05/27	1	59.20	0	0.00	59.50	1	1,165	0.09%
2019/05/24	1	60.30	0	0.00	60.40	1	1,159	0.09%
2019/05/23	7	60.17	1	59.90	60.40	6	1,163	0.52%
2019/05/15	1	66.70	0	0.00	67.40	1	1,201	0.08%
2019/05/14	3	64.53	0	0.00	64.60	3	1,212	0.25%
2019/05/13	0	0.00	2	68.10	66.80	-2	1,209	-0.17%
2019/05/09	5	69.42	1	69.50	68.70	4	1,223	0.33%
2019/05/08	2	70.30	0	0.00	70.90	2	1,226	0.16%
2019/05/06	0	0.00	1	71.30	70.60	-1	1,263	-0.08%
2019/04/30	5	70.10	0	0.00	70.30	5	1,290	0.39%
2019/04/26	1	70.30	0	0.00	70.10	1	1,307	0.08%
2019/04/22	1	72.00	0	0.00	70.50	1	1,425	0.07%
2019/04/17	7	73.80	0	0.00	73.10	7	1,566	0.45%
2019/04/15	1	75.00	1	74.80	73.00	0	1,595	0.00%
2019/04/12	10	73.58	10	73.40	72.50	0	1,564	0.00%
2019/04/11	1	73.70	15	72.60	72.90	-14	1,555	-0.90%
2019/04/10	2	77.20	0	0.00	76.80	2	1,513	0.13%
2019/04/09	0	0.00	2	78.20	78.30	-2	1,499	-0.13%
2019/04/08	8	78.91	1	78.30	78.10	7	1,491	0.47%
2019/04/02	1	79.70	14	78.04	78.50	-13	1,398	-0.93%
2019/04/01	0	72.30	0	0.00	72.50	0	1,222	0.00%
2019/03/29	2	68.10	0	0.00	70.50	2	1,202	0.17%
2019/03/28	3	69.07	0	0.00	68.30	3	1,186	0.25%
2019/03/26	0	0.00	5	70.56	70.90	-5	1,182	-0.42%
2019/03/25	1	69.10	8	69.15	69.00	-7	1,170	-0.60%
2019/03/22	10	73.14	6.3	73.39	73.50	3.8	1,147	0.33%
2019/03/21	5	71.90	0	0.00	72.30	5	1,115	0.45%
2019/03/20	13	72.16	3	72.17	72.20	10	1,099	0.91%
2019/03/19	9	66.82	8.3	67.45	69.60	0.8	1,029	0.07%
2019/03/18	0	0.00	1	65.70	64.40	-1	956	-0.10%
2019/03/15	2	62.60	0	0.00	62.60	2	927	0.22%
2019/03/13	1	62.20	0	0.00	61.40	1	922	0.11%
2019/03/12	2	61.70	0	0.00	61.70	2	924	0.22%
2019/03/06	1	61.80	0	0.00	61.30	1	934	0.11%
2019/03/05	1	61.80	0	0.00	61.70	1	934	0.11%
2019/02/18	0	0.00	1	63.60	62.50	-1	855	-0.12%
2019/02/13	1	64.20	0	0.00	65.50	1	814	0.12%
2019/01/30	11	64.81	0	0.00	64.00	11	762	1.44%
2019/01/28	0	0.00	1	66.40	66.50	-1	737	-0.14%
2019/01/24	1	66.00	4	66.43	66.00	-3	697	-0.43%
2019/01/21	0.2	65.00	4	64.45	65.30	-3.8	653	-0.58%
2019/01/18	5	64.50	17	64.27	64.50	-12	638	-1.88%
2019/01/16	7	63.16	5	63.40	64.80	2	602	0.33%
2019/01/15	10	62.82	8	63.90	64.50	2	556	0.36%
2019/01/14	9	62.23	1	62.10	61.80	8	518	1.54%
2019/01/11	4	60.70	4	60.95	61.10	0	475	0.00%
2019/01/10	3	59.73	2	60.75	60.20	1	427	0.23%
2019/01/09	1	56.30	6	57.40	57.60	-5	354	-1.41%
2019/01/04	1	53.00	0	0.00	53.00	1	294	0.34%
2018/12/19	3	53.50	0	0.00	52.50	3	362	0.83%
2018/12/18	1	53.80	0	0.00	54.00	1	355	0.28%
2018/12/13	1	56.70	0	0.00	56.90	1	351	0.28%
2018/12/05	2	55.05	0	0.00	55.10	2	346	0.58%
2018/11/30	0	0.00	1	55.00	55.20	-1	347	-0.29%
2018/11/29	1	54.50	0	0.00	54.30	1	342	0.29%
2018/11/02	4	52.40	0	0.00	51.80	4	582	0.69%
2018/10/25	2	49.35	0	0.00	48.85	2	761	0.26%
2018/10/15	1	50.30	0	0.00	49.60	1	770	0.13%
2018/10/09	1	51.70	0	0.00	51.90	1	737	0.14%
2018/10/05	1	53.40	0	0.00	54.00	1	716	0.14%
2018/10/01	2	62.00	1	62.00	61.90	1	682	0.15%
2018/09/28	1	61.70	0	0.00	61.70	1	683	0.15%
2018/09/27	1	61.90	0	0.00	61.70	1	684	0.15%
2018/09/21	1	61.90	0	0.00	62.50	1	684	0.15%
2018/09/12	0	0.00	0	65.00	63.80	0	679	0.00%
2018/09/03	1	69.30	1	66.40	66.40	0	763	0.00%
2018/08/28	0	0.00	1	68.30	67.70	-1	726	-0.14%
2018/08/27	0	0.00	1	70.70	68.30	-1	717	-0.14%
2018/08/24	5	68.82	4	68.75	68.80	1	696	0.14%
2018/08/15	0	0.00	2	65.70	64.70	-2	615	-0.32%
2018/08/14	3.2	64.98	0	0.00	65.20	3.2	618	0.51%
2018/08/13	1	63.00	1	64.10	64.10	0	638	0.00%
2018/08/10	1	70.10	1	69.60	67.60	0	640	0.00%
2018/08/09	0.1	71.00	1	70.10	71.00	-0.9	618	-0.14%
2018/08/08	1	71.30	0	0.00	70.20	1	598	0.17%
2018/08/06	0	0.00	2	70.25	71.30	-2	557	-0.36%
2018/08/03	1	66.70	23	67.80	67.80	-22	469	-4.69%
2018/08/01	0	0.00	1	62.70	62.60	-1	409	-0.24%
2018/07/24	0	0.00	2	60.90	61.50	-2	385	-0.52%
2018/07/23	0	0.00	1	60.30	60.30	-1	384	-0.26%
2018/07/18	0	0.00	1	63.50	62.20	-1	394	-0.25%
2018/07/10	0	0.00	2	60.55	60.60	-2	404	-0.49%
2018/07/09	4	61.15	0	0.00	60.70	4	401	1.00%
2018/06/20	1	64.80	1	66.40	64.80	0	385	0.00%
2018/06/19	2	68.90	1	69.70	67.60	1	380	0.26%
2018/06/15	0	0.00	2	67.25	67.10	-2	375	-0.53%
2018/06/14	9	68.31	4	68.03	67.50	5	369	1.35%
2018/06/13	2	64.40	4	65.30	67.20	-2	336	-0.59%
2018/06/12	1	61.40	1	61.50	61.10	0	300	0.00%
2018/06/01	0	0.00	2	59.20	59.00	-2	280	-0.71%
2018/05/31	0	0.00	3	59.10	58.10	-3	278	-1.08%
2018/05/29	0	0.00	1	60.10	59.80	-1	272	-0.37%
2018/05/28	2	61.20	5	60.68	60.00	-3	269	-1.11%
2018/05/25	1	59.40	0	0.00	59.40	1	263	0.38%
2018/05/24	3	59.90	0	0.00	59.20	3	262	1.14%
2018/05/23	5	59.00	0	0.00	59.80	5	259	1.93%
2018/05/22	21	59.09	0	0.00	59.50	21	255	8.21%
2018/05/21	1	60.40	1	59.60	60.30	0	246	0.00%
2018/05/18	1	55.00	3	57.23	57.80	-2	220	-0.91%
2018/05/14	1	52.80	0	0.00	52.80	1	207	0.48%
2018/05/08	0	0.00	1	53.40	53.00	-1	207	-0.48%
2018/04/09	1	59.00	0	0.00	59.00	1	209	0.48%
2018/03/31	0	0.00	0.2	61.20	61.10	-0.2	216	-0.09%
2018/03/28	0	65.50	0	0.00	61.80	0	212	0.00%
2018/03/27	1	61.60	0	0.00	61.60	1	213	0.47%
2018/03/06	0	0.00	1	63.10	63.00	-1	238	-0.42%
2018/03/05	0	0.00	2	62.60	62.60	-2	245	-0.81%
2018/03/01	0	0.00	2	63.15	63.00	-2	251	-0.80%
2018/02/26	1	64.70	0	0.00	63.50	1	272	0.37%
2018/02/06	0	0.00	7	66.30	62.80	-7	276	-2.54%
2018/02/05	2	67.00	0	0.00	68.00	2	269	0.74%
2018/02/02	5	68.50	0	0.00	68.50	5	274	1.82%
2018/01/31	0	0.00	5	68.80	69.10	-5	322	-1.55%
2018/01/30	5	68.60	1	68.60	68.70	4	324	1.23%
2018/01/29	0	68.80	0	0.00	68.80	0	326	0.00%
2018/01/22	0	0.00	1	70.30	70.00	-1	345	-0.29%
2018/01/19	1	70.90	0	0.00	70.00	1	352	0.28%
2018/01/10	0	0.00	1	67.40	67.40	-1	405	-0.25%
2018/01/04	0	0.00	3	71.90	72.70	-3	419	-0.71%
2018/01/03	1	70.10	0	0.00	69.60	1	413	0.24%
2018/01/02	0	0.00	1	70.00	69.90	-1	415	-0.24%