美時 (1795)-第一金-高雄券商分點個股進出

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
307.5
漲跌
▼9.5
漲幅
-3.00%
成交量
5,170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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/05/03	2.1	309.62	1.1	309.93	307.50	1	6,634	0.02%
2024/05/02	2	319.75	1.5	318.33	317.00	0.5	6,602	0.01%
2024/04/29	0.5	330.50	2	321.25	329.00	-1.5	6,734	-0.02%
2024/04/26	1	312.00	0	0.00	314.50	1	6,767	0.01%
2024/04/25	11	316.64	0	0.00	312.00	11	6,784	0.16%
2024/04/24	0	0.00	3	318.00	320.50	-3	6,811	-0.04%
2024/04/23	3	319.00	5	321.60	320.50	-2	6,878	-0.03%
2024/04/22	1	316.00	1.1	313.77	313.00	-0.1	7,002	0.00%
2024/04/19	2	313.25	1	318.00	311.50	1	7,220	0.01%
2024/04/18	2	320.50	0.3	320.04	321.00	1.7	7,168	0.02%
2024/04/17	5.1	334.11	0	0.00	333.50	5.1	7,175	0.07%
2024/04/16	5	335.10	12	332.96	334.00	-7	7,140	-0.10%
2024/04/15	6.1	333.49	3	336.00	332.50	3.1	7,006	0.04%
2024/04/12	0	0.00	8.1	339.71	342.00	-8.1	7,026	-0.11%
2024/04/11	2	328.50	0	0.00	325.00	2	6,982	0.03%
2024/04/09	6	324.00	1	322.00	323.00	5	6,861	0.07%
2024/04/08	2	330.75	4.1	328.96	325.00	-2.1	6,869	-0.03%
2024/04/03	3	314.33	4.6	313.76	317.50	-1.6	6,735	-0.02%
2024/04/02	1	308.00	0	0.00	310.50	1	6,597	0.02%
2024/04/01	2.5	310.32	0.6	312.91	308.00	2	6,573	0.03%
2024/03/29	0.1	304.50	10	301.50	304.00	-9.9	6,465	-0.15%
2024/03/28	1.1	309.09	0	0.00	306.00	1.1	6,436	0.02%
2024/03/27	2	316.75	9.2	310.35	310.00	-7.2	6,315	-0.11%
2024/03/26	1.1	298.45	10	296.45	293.00	-8.9	5,985	-0.15%
2024/03/25	7.3	297.89	8.1	298.57	294.50	-0.8	5,987	-0.01%
2024/03/22	5	285.50	0.2	282.50	288.50	4.8	5,788	0.08%
2024/03/20	0	0.00	8	276.31	276.50	-8	5,825	-0.14%
2024/03/18	0.1	270.50	0	0.00	271.00	0.1	5,894	0.00%
2024/03/15	8	264.50	0	0.00	271.50	8	5,928	0.13%
2024/03/14	0.1	272.00	1	273.00	270.00	-0.9	5,896	-0.02%
2024/03/13	0.1	270.50	0	0.00	266.50	0.1	5,939	0.00%
2024/03/12	5	274.00	6	274.25	274.00	-1	6,023	-0.02%
2024/03/11	0	0.00	1	272.50	273.50	-1	6,070	-0.02%
2024/03/08	2	278.50	9	275.78	275.00	-7	6,246	-0.11%
2024/03/07	6.1	286.34	13	281.04	284.00	-6.9	6,386	-0.11%
2024/03/06	4	292.63	1	289.50	289.00	3	6,581	0.05%
2024/03/05	8	296.25	9	295.28	294.50	-1	6,582	-0.02%
2024/03/04	4.1	290.30	1	291.00	291.50	3.1	6,550	0.05%
2024/03/01	8	290.86	1	290.00	289.50	7	6,606	0.11%
2024/02/29	3	292.83	0	0.00	289.50	3	6,850	0.04%
2024/02/27	6	296.42	6.2	297.37	296.00	-0.2	6,802	0.00%
2024/02/26	5	286.20	6	284.08	293.50	-1	6,616	-0.02%
2024/02/23	0.1	273.50	0	0.00	272.00	0.1	6,475	0.00%
2024/02/22	1.1	274.02	0.1	276.00	273.00	1	6,523	0.02%
2024/02/21	0	0.00	11	278.91	276.50	-11	6,639	-0.17%
2024/02/20	0	0.00	3	276.67	275.50	-3	6,686	-0.04%
2024/02/19	1	276.00	1	277.50	275.00	0	6,836	0.00%
2024/02/15	11	274.77	0	0.00	273.00	11	7,030	0.16%
2024/02/02	7.1	275.71	0.2	278.00	274.50	6.9	7,221	0.10%
2024/02/01	1.2	284.11	0.4	283.71	282.00	0.8	7,231	0.01%
2024/01/31	2.2	279.18	2	280.00	279.50	0.2	7,211	0.00%
2024/01/30	1.2	273.91	0	0.00	271.00	1.2	7,270	0.02%
2024/01/29	1	274.00	1	276.00	277.00	0	7,243	0.00%
2024/01/26	8	275.44	3.1	274.34	273.50	5	7,327	0.07%
2024/01/25	1	274.00	1.2	275.60	274.50	-0.2	7,375	0.00%
2024/01/24	0	0.00	1.5	278.23	278.00	-1.5	7,471	-0.02%
2024/01/23	1.5	273.33	1.2	273.74	276.50	0.4	7,556	0.01%
2024/01/22	17	283.62	13.1	282.47	282.50	3.9	7,586	0.05%
2024/01/18	0.2	290.83	1.1	289.98	288.50	-0.9	7,923	-0.01%
2024/01/17	16.3	294.19	13	292.12	288.50	3.3	8,052	0.04%
2024/01/16	5	299.70	5.2	299.58	303.00	-0.2	8,078	0.00%
2024/01/15	6	293.92	6.5	294.31	296.50	-0.5	7,934	-0.01%
2024/01/12	2	286.50	1	284.00	282.50	1	7,715	0.01%
2024/01/11	3	285.17	2	282.25	281.50	1	7,746	0.01%
2024/01/10	1	285.00	2	288.75	290.00	-1	7,653	-0.01%
2024/01/09	0.1	285.50	0.1	285.00	288.00	-0.1	7,613	0.00%
2024/01/08	2	283.50	6	283.33	284.50	-4	7,572	-0.05%
2024/01/05	6	279.08	5.1	280.21	285.00	1	7,456	0.01%
2024/01/03	5	276.70	1	280.50	270.50	4	7,252	0.06%
2024/01/02	0	275.50	0	0.00	275.50	0	7,146	0.00%
2023/12/26	0	0.00	1	263.50	264.00	-1	6,955	-0.01%
2023/12/25	1	260.00	1	265.50	260.00	0	6,955	0.00%
2023/12/21	1	270.00	0	0.00	268.50	1	6,890	0.01%
2023/12/20	3	276.82	1	274.50	273.50	2	6,861	0.03%
2023/12/15	1	271.94	0	267.96	274.00	1	6,831	0.01%
2023/12/14	0	0.00	3	269.33	268.50	-3	6,792	-0.04%
2023/12/13	2	272.00	6.5	268.20	264.50	-4.5	6,764	-0.07%
2023/12/12	4	278.25	4.1	274.76	274.00	-0.1	6,707	0.00%
2023/12/11	0	0.00	1	273.00	274.50	-1	6,653	-0.02%
2023/12/08	4	273.00	4	273.13	272.00	0	6,615	0.00%
2023/12/07	3	275.33	1	276.00	274.00	2	6,627	0.03%
2023/12/05	5.5	275.02	1	281.00	272.00	4.5	6,487	0.07%
2023/12/04	2.7	274.97	6	276.09	277.00	-3.3	6,286	-0.05%
2023/12/01	10.4	267.02	7	268.14	267.50	3.4	6,085	0.06%
2023/11/30	0.1	260.00	0	0.00	258.50	0.1	5,839	0.00%
2023/11/29	2	261.00	1	261.00	261.00	1	5,805	0.02%
2023/11/28	1	255.55	4	256.75	258.00	-3	5,753	-0.05%
2023/11/27	2	259.38	10.4	259.34	257.00	-8.4	5,706	-0.15%
2023/11/24	2	249.25	0	0.00	250.00	2	5,466	0.04%
2023/11/22	0	248.25	2	247.25	245.50	-2	5,363	-0.04%
2023/11/21	1	251.00	5.1	248.52	248.00	-4.1	5,328	-0.08%
2023/11/20	3	254.33	3	256.83	251.50	0	5,321	0.00%
2023/11/17	2	252.03	1.5	254.50	254.00	0.5	5,218	0.01%
2023/11/16	1	254.00	0	0.00	253.00	1	5,168	0.02%
2023/11/15	1	252.50	0.1	247.00	252.00	0.9	5,061	0.02%
2023/11/14	2	235.25	1	237.50	238.50	1	4,929	0.02%
2023/11/13	2	235.01	2.4	235.72	233.00	-0.3	4,992	-0.01%
2023/11/10	3.3	243.91	1	239.50	240.50	2.3	5,229	0.04%
2023/11/09	0	0.00	2	241.00	236.00	-2	5,220	-0.04%
2023/11/08	0	0.00	1	244.00	242.00	-1	5,433	-0.02%
2023/11/07	5.4	250.92	3	249.67	243.50	2.4	5,584	0.04%
2023/11/06	2.3	245.58	0	0.00	247.00	2.3	5,726	0.04%
2023/11/03	2	251.25	1	246.50	244.50	1	5,828	0.02%
2023/11/02	2	245.75	1	247.00	248.50	1	5,801	0.02%
2023/11/01	4	252.13	5	254.80	251.00	-1	5,757	-0.02%
2023/10/31	0	249.50	1.2	256.52	252.00	-1.1	5,689	-0.02%
2023/10/30	4	255.50	4	256.25	252.00	0	5,730	0.00%
2023/10/27	5	251.00	12.2	253.79	254.00	-7.2	5,619	-0.13%
2023/10/26	6	237.67	0.3	237.50	236.00	5.7	5,359	0.11%
2023/10/25	2.2	240.84	4.1	241.88	240.00	-2	5,272	-0.04%
2023/10/24	1.2	226.54	4	224.63	230.00	-2.8	5,133	-0.05%
2023/10/20	0.1	209.50	1	209.00	208.50	-1	5,254	-0.02%
2023/10/19	4	211.38	4	212.13	218.00	0	5,417	0.00%
2023/10/18	4.1	212.90	9	211.33	210.50	-4.9	5,566	-0.09%
2023/10/17	3.1	220.90	6	217.00	217.00	-2.9	5,735	-0.05%
2023/10/13	0	0.00	1	235.00	227.50	-1	5,982	-0.02%
2023/10/12	3	229.50	3	232.00	232.50	0	6,058	0.00%
2023/10/03	0.1	234.50	0	0.00	234.00	0.1	6,640	0.00%
2023/10/02	0	238.50	0.2	239.00	238.00	-0.2	6,719	0.00%
2023/09/28	3	238.50	0	0.00	238.50	3	6,825	0.04%
2023/09/26	6	237.00	6.1	235.51	235.50	-0.1	7,184	0.00%
2023/09/22	0	0.00	1	233.00	234.00	-1	7,696	-0.01%
2023/09/21	3.2	232.00	4	233.63	233.50	-0.8	7,937	-0.01%
2023/09/20	6	242.42	0.1	243.00	237.50	5.9	8,128	0.07%
2023/09/19	0.1	250.50	3	251.00	249.50	-3	8,256	-0.04%
2023/09/18	3	247.83	0	0.00	246.50	3	8,281	0.04%
2023/09/15	6	244.00	6	244.75	246.50	0	8,385	0.00%
2023/09/14	0	0.00	2	245.50	246.50	-2	8,414	-0.02%
2023/09/13	2	242.50	0	0.00	242.50	2	8,469	0.02%
2023/09/12	1.1	237.14	1	240.00	240.00	0.1	8,595	0.00%
2023/09/11	0	0.00	1	248.50	246.00	-1	8,647	-0.01%
2023/09/07	0	0.00	2	247.50	247.50	-2	8,766	-0.02%
2023/09/06	2	250.50	0	0.00	250.00	2	8,820	0.02%
2023/09/05	3	250.33	0	0.00	250.00	3	8,860	0.03%
2023/09/04	1	256.00	0	0.00	256.00	1	8,916	0.01%
2023/09/01	1	257.50	1	259.00	258.50	0	8,964	0.00%
2023/08/31	0.1	262.50	0	0.00	253.50	0.1	9,023	0.00%
2023/08/30	1	258.50	1	257.50	257.00	0	9,202	0.00%
2023/08/24	0	0.00	1	251.50	249.50	-1	9,305	-0.01%
2023/08/23	0	0.00	0.1	252.50	249.50	-0.1	9,304	0.00%
2023/08/22	3.2	255.48	0.4	255.86	255.00	2.9	9,425	0.03%
2023/08/21	0	0.00	3	261.50	260.00	-3	9,482	-0.03%
2023/08/18	2.2	257.92	0.1	253.50	254.00	2.1	9,590	0.02%
2023/08/17	7	259.36	0	0.00	259.50	7	9,709	0.07%
2023/08/16	4	272.00	3.1	270.38	268.00	1	9,745	0.01%
2023/08/15	0	0.00	2	259.00	263.50	-2	10,042	-0.02%
2023/08/14	3.4	251.63	8	251.38	250.00	-4.7	10,398	-0.04%
2023/08/11	18.1	280.10	1	282.00	269.00	17.1	10,493	0.16%
2023/08/10	3.3	284.73	3	284.83	286.00	0.3	10,356	0.00%
2023/08/09	1	292.00	2	284.75	292.00	-1	10,287	-0.01%
2023/08/07	1	284.50	0	0.00	285.50	1	10,717	0.01%
2023/08/04	0.1	287.50	0	0.00	289.50	0.1	10,779	0.00%
2023/08/02	2	289.75	1	299.00	285.50	1	10,840	0.01%
2023/07/31	2.1	289.74	0	0.00	286.50	2.1	10,838	0.02%
2023/07/28	0	0.00	1.5	286.67	286.00	-1.5	11,103	-0.01%
2023/07/27	7	292.00	8	295.81	291.50	-1	11,155	-0.01%
2023/07/26	3	293.33	6	288.83	291.00	-3	11,327	-0.03%
2023/07/25	2.1	299.14	1	296.00	301.00	1.1	11,201	0.01%
2023/07/24	1.5	296.83	0	0.00	302.00	1.5	11,079	0.01%
2023/07/21	1	292.50	1	291.05	291.00	0	10,941	0.00%
2023/07/20	4	293.75	2	292.75	287.00	2	10,868	0.02%
2023/07/19	2	294.75	2.1	292.05	292.00	-0.1	10,780	0.00%
2023/07/18	2	280.50	1	287.50	283.00	1	10,718	0.01%
2023/07/17	4	284.88	10	284.65	288.50	-6	10,907	-0.05%
2023/07/14	7	278.57	6	278.08	277.50	1	10,937	0.01%
2023/07/13	4.2	284.40	4.5	291.70	280.00	-0.3	10,846	0.00%
2023/07/12	7.2	290.36	18	289.97	290.00	-10.9	10,748	-0.10%
2023/07/11	15	283.50	0	0.00	283.00	15	10,628	0.14%
2023/07/10	0	0.00	1	282.50	285.00	-1	10,638	-0.01%
2023/07/07	1	283.57	2	292.50	284.50	-1	10,601	-0.01%
2023/07/06	3	294.17	1	293.50	290.00	2	10,550	0.02%
2023/07/05	1.1	298.18	1	308.00	294.50	0.1	10,508	0.00%
2023/07/04	10.1	304.03	12.2	299.61	297.00	-2.1	10,684	-0.02%
2023/07/03	9.3	299.43	1	306.00	299.00	8.3	10,815	0.08%
2023/06/30	8	337.25	2.1	331.23	325.50	5.9	10,553	0.06%
2023/06/29	4.3	337.91	4	343.88	338.50	0.3	10,581	0.00%
2023/06/28	0	0.00	0.1	337.00	333.50	-0.1	10,466	0.00%
2023/06/27	1	321.00	4.5	324.50	329.00	-3.5	10,336	-0.03%
2023/06/26	0.6	311.46	0	0.00	311.50	0.6	10,210	0.01%
2023/06/21	1	311.00	0	0.00	308.00	1	10,262	0.01%
2023/06/20	0	0.00	1	321.50	320.00	-1	10,186	-0.01%
2023/06/19	1	321.50	1	325.00	324.00	0	10,176	0.00%
2023/06/16	2	325.25	4.1	324.39	323.00	-2.1	10,180	-0.02%
2023/06/15	2.9	321.14	3	324.00	330.00	-0.2	10,090	0.00%
2023/06/14	2.3	317.16	3.2	319.35	314.00	-0.9	10,005	-0.01%
2023/06/13	0.4	314.93	0	0.00	311.50	0.4	10,016	0.00%
2023/06/09	0	0.00	3	314.17	319.00	-3	10,155	-0.03%
2023/06/08	8	311.94	11	316.86	311.00	-3	10,193	-0.03%
2023/06/07	13	319.85	11	316.55	322.00	2	10,291	0.02%
2023/06/06	10.1	316.80	9	318.56	315.50	1.1	10,290	0.01%
2023/06/05	11	325.77	10	330.00	315.50	1	10,443	0.01%
2023/06/02	2	321.50	0	0.00	320.50	2	10,354	0.02%
2023/06/01	1	322.50	0	0.00	320.00	1	10,395	0.01%
2023/05/31	0	0.00	1	329.00	327.00	-1	10,410	-0.01%
2023/05/30	1	333.00	0	0.00	328.50	1	10,438	0.01%
2023/05/29	0	0.00	2	329.50	330.50	-2	10,451	-0.02%
2023/05/26	9	333.28	5	336.20	327.00	4	10,501	0.04%
2023/05/25	1	334.50	17	333.47	331.00	-16	10,435	-0.15%
2023/05/24	2.3	331.86	1	331.50	334.50	1.3	10,597	0.01%
2023/05/23	4.8	334.32	5	333.40	342.00	-0.2	10,554	0.00%
2023/05/22	4	336.88	3.6	333.80	332.00	0.5	10,623	0.00%
2023/05/19	19.5	338.45	18.1	339.52	343.50	1.4	10,942	0.01%
2023/05/18	9.7	326.19	7	333.50	339.00	2.7	10,548	0.03%
2023/05/17	3.5	294.68	3.5	295.47	308.50	0	10,167	0.00%
2023/05/16	9.5	277.99	8	279.38	280.50	1.5	10,044	0.01%
2023/05/15	1.6	283.09	2.1	283.88	275.50	-0.5	10,505	0.00%
2023/05/12	4.5	288.35	6	291.00	289.00	-1.6	10,560	-0.01%
2023/05/11	4.5	288.35	6	291.00	283.50	-1.6	10,608	-0.01%
2023/05/10	20.1	276.51	22	278.86	285.00	-1.9	10,557	-0.02%
2023/05/09	1.2	283.17	7	282.00	279.00	-5.8	11,202	-0.05%
2023/05/08	8.1	286.29	8	285.06	287.00	0.1	11,495	0.00%
2023/05/05	5	280.90	1	282.50	281.50	4	11,577	0.03%
2023/05/04	14	278.29	13.3	282.47	279.00	0.7	11,585	0.01%
2023/05/03	8.2	274.40	9	272.39	272.50	-0.9	11,322	-0.01%
2023/05/02	0.2	275.50	9	269.94	278.00	-8.8	11,293	-0.08%
2023/04/28	1	259.00	2	262.50	259.50	-1	11,163	-0.01%
2023/04/27	1	253.50	2	256.25	257.00	-1	11,317	-0.01%
2023/04/26	2	251.25	2	252.50	254.00	0	11,495	0.00%
2023/04/25	3	256.17	1	262.50	254.50	2	11,533	0.02%
2023/04/24	1	250.00	2	255.75	260.50	-1	11,571	-0.01%
2023/04/21	9	256.44	9	257.78	250.00	0	11,703	0.00%
2023/04/20	12	271.42	20	269.18	265.00	-8	11,657	-0.07%
2023/04/19	3.4	266.56	2.5	266.70	269.00	0.9	11,532	0.01%
2023/04/18	2.5	267.60	0	0.00	265.50	2.5	11,483	0.02%
2023/04/17	1.1	263.55	0	0.00	262.00	1.1	11,531	0.01%
2023/04/14	1	266.00	2	267.00	265.00	-1	11,654	-0.01%
2023/04/13	6	273.50	4	273.38	267.00	2	11,820	0.02%
2023/04/12	2	270.00	3	272.50	267.50	-1	12,000	-0.01%
2023/04/11	3	267.17	2	270.50	265.50	1	12,263	0.01%
2023/04/10	5	270.80	2	273.25	265.50	3	12,365	0.02%
2023/04/07	18	274.81	19	276.74	273.00	-1	12,493	-0.01%
2023/04/06	5	265.50	14	261.89	269.50	-9	12,364	-0.07%
2023/03/31	9	254.99	6	255.33	251.00	3	12,223	0.02%
2023/03/30	8	260.94	7	257.71	257.50	1	12,342	0.01%
2023/03/29	1	257.00	3	254.17	258.00	-2	12,279	-0.02%
2023/03/28	3	251.99	2	253.25	246.00	1	12,297	0.01%
2023/03/27	7.3	254.23	8	253.19	252.00	-0.7	12,263	-0.01%
2023/03/24	8.1	250.53	6	251.50	252.50	2.1	12,406	0.02%
2023/03/23	2	245.50	1	245.00	244.00	1	12,539	0.01%
2023/03/22	0	0.00	2	243.25	243.50	-2	12,526	-0.02%
2023/03/21	4	249.88	0	0.00	243.50	4	12,477	0.03%
2023/03/20	4	248.38	1	246.00	248.50	3	12,412	0.02%
2023/03/16	3	248.50	8	247.88	245.50	-5	12,333	-0.04%
2023/03/15	0	0.00	1	255.00	254.50	-1	12,230	-0.01%
2023/03/14	2	250.25	0	254.00	248.00	2	12,164	0.02%
2023/03/13	1	252.00	0	0.00	250.00	1	12,117	0.01%
2023/03/10	17	267.41	15	263.87	255.00	2	12,041	0.02%
2023/03/09	1	272.00	2	271.25	270.00	-1	11,896	-0.01%
2023/03/08	6.2	276.93	7.1	277.03	271.50	-0.9	11,878	-0.01%
2023/03/07	7	283.14	3	281.17	277.50	4	11,702	0.03%
2023/03/06	1	285.00	2	281.50	285.00	-1	12,145	-0.01%
2023/03/03	2	282.50	0	0.00	278.50	2	13,111	0.02%
2023/03/02	1	284.50	2	284.75	283.50	-1	13,927	-0.01%
2023/03/01	0	280.76	0	0.00	278.50	0	14,737	0.00%
2023/02/24	2	280.25	2	278.75	281.00	0	15,311	0.00%
2023/02/23	3	284.83	1	281.52	285.00	2	15,679	0.01%
2023/02/22	14	284.18	5	278.30	276.50	9	16,351	0.06%
2023/02/21	6.1	284.63	5.2	285.96	287.00	0.9	16,517	0.01%
2023/02/20	11.2	290.86	11	288.59	284.50	0.2	16,869	0.00%
2023/02/17	241	292.98	238	292.82	294.50	3	16,801	0.02%	大買/大賣/
2023/02/16	7	280.14	7	280.07	284.00	0	16,713	0.00%
2023/02/15	3	272.50	3	272.00	272.50	0	17,036	0.00%
2023/02/14	11	271.63	12.2	270.06	267.50	-1.2	17,159	-0.01%
2023/02/13	14.1	284.39	12	284.08	277.50	2.1	16,933	0.01%
2023/02/10	8	280.98	9.2	279.17	277.50	-1.2	16,509	-0.01%
2023/02/09	9.7	284.10	9	285.17	276.00	0.7	16,298	0.00%
2023/02/08	13.1	281.21	13	280.93	284.00	0.1	16,106	0.00%
2023/02/07	57.3	278.90	52	280.79	281.00	5.3	15,899	0.03%
2023/02/06	205.2	261.00	208.1	263.64	273.50	-2.9	15,267	-0.02%	大買/大賣/
2023/02/03	7	251.00	4	251.13	249.00	3	14,987	0.02%
2023/02/02	1	243.00	1	247.00	247.00	0	14,905	0.00%
2023/02/01	7	240.14	6	239.00	237.50	1	14,915	0.01%
2023/01/31	3	238.17	3.2	237.48	238.00	-0.2	15,027	0.00%
2023/01/30	3.2	241.66	2.1	244.98	237.50	1.1	15,090	0.01%
2023/01/17	5.6	244.52	7.1	242.81	243.50	-1.5	15,139	-0.01%
2023/01/16	7.5	238.45	4.1	239.20	244.00	3.5	15,033	0.02%
2023/01/13	2	231.25	0	0.00	230.00	2	14,972	0.01%
2023/01/12	9.1	237.69	7.5	235.73	230.50	1.6	15,079	0.01%
2023/01/11	4.4	248.70	7.4	248.56	240.50	-3	15,022	-0.02%
2023/01/10	5.1	246.94	6.3	247.56	244.00	-1.2	15,027	-0.01%
2023/01/09	9.3	248.82	8	247.19	249.00	1.3	15,190	0.01%
2023/01/06	0.1	243.29	0	0.00	240.50	0.1	15,412	0.00%
2023/01/05	1.2	246.67	3	245.17	239.50	-1.8	15,764	-0.01%
2023/01/04	1.3	251.95	2	248.25	243.50	-0.7	16,017	0.00%
2023/01/03	1.4	249.48	3	250.67	250.50	-1.7	16,305	-0.01%
2022/12/30	37.2	248.22	36	249.31	246.00	1.2	16,433	0.01%
2022/12/29	9.3	247.10	2	245.50	250.00	7.3	16,415	0.04%
2022/12/28	5	239.00	9.1	238.03	238.50	-4.1	16,430	-0.02%
2022/12/27	4.1	234.30	3	234.17	237.50	1.1	16,705	0.01%
2022/12/26	3.4	238.02	2	237.50	240.50	1.4	16,719	0.01%
2022/12/23	2.3	233.71	2	235.25	232.00	0.3	16,719	0.00%
2022/12/22	5.3	229.36	3	232.67	231.50	2.3	16,890	0.01%
2022/12/21	11.1	230.27	13	230.08	228.50	-1.9	16,922	-0.01%
2022/12/20	5	232.30	9	232.06	225.50	-4	17,186	-0.02%
2022/12/19	5	237.30	7	236.29	237.00	-2	17,308	-0.01%
2022/12/16	17	240.26	19	240.24	234.50	-2	17,539	-0.01%
2022/12/15	19	247.61	26.1	243.53	241.00	-7.1	17,789	-0.04%
2022/12/14	8	249.44	10	241.35	255.00	-2	17,895	-0.01%
2022/12/13	5	257.60	3	254.33	251.50	2	18,254	0.01%
2022/12/12	2.3	255.00	1	251.00	252.00	1.3	18,508	0.01%
2022/12/09	7	248.56	1	251.50	254.00	6	18,682	0.03%
2022/12/08	3.3	243.02	6	243.75	240.50	-2.7	19,002	-0.01%
2022/12/07	9.5	242.19	4	237.00	244.00	5.5	19,374	0.03%
2022/12/06	5	264.70	14	256.00	249.50	-9	19,596	-0.05%
2022/12/05	9	257.06	6	254.92	269.50	3	19,919	0.02%
2022/12/02	7	244.36	6.2	246.43	245.50	0.9	20,045	0.00%
2022/12/01	7.5	248.00	6.5	246.71	246.50	1	20,315	0.00%
2022/11/30	6.8	239.51	11	236.77	244.00	-4.2	20,795	-0.02%
2022/11/29	12.4	235.47	7	241.07	233.50	5.4	21,046	0.03%
2022/11/28	17.5	238.10	14	244.04	246.50	3.5	21,276	0.02%
2022/11/25	30.4	246.61	23.1	247.80	245.50	7.3	20,880	0.03%
2022/11/24	19.3	224.45	35	225.86	239.00	-15.8	20,189	-0.08%
2022/11/23	32	208.01	34.1	205.28	217.50	-2.1	19,465	-0.01%
2022/11/22	22	194.36	34.1	194.71	198.00	-12.1	18,795	-0.06%
2022/11/21	25	190.60	19.1	190.30	192.00	5.9	18,766	0.03%
2022/11/18	24	184.69	14.1	184.84	187.00	9.9	18,572	0.05%
2022/11/17	21.1	176.62	12	176.21	174.00	9.1	18,131	0.05%
2022/11/16	11	173.95	9	173.61	170.00	2	18,063	0.01%
2022/11/15	3	172.17	10	168.90	169.00	-7	18,102	-0.04%
2022/11/14	6	170.67	3	171.83	171.00	3	18,652	0.02%
2022/11/11	8	163.56	17	167.35	171.50	-9	18,760	-0.05%
2022/11/10	7	161.36	12	159.13	156.00	-5	19,133	-0.03%
2022/11/09	4	161.88	3	161.83	162.50	1	19,230	0.01%
2022/11/08	9	162.89	4.3	162.77	159.50	4.7	19,261	0.02%
2022/11/07	4	160.50	3	161.00	159.50	1	19,203	0.01%
2022/11/04	6	159.92	10	160.80	159.00	-4	19,278	-0.02%
2022/11/03	2	162.50	0	0.00	163.00	2	19,264	0.01%
2022/11/02	2	159.25	3	159.00	160.00	-1	19,215	-0.01%
2022/11/01	9	156.72	4	157.63	158.50	5	19,181	0.03%
2022/10/31	3	151.50	3	154.50	154.50	0	19,107	0.00%
2022/10/28	1	151.50	1	149.50	151.00	0	19,040	0.00%
2022/10/27	1	149.50	1	150.00	149.50	0	18,960	0.00%
2022/10/26	10	142.50	11	141.95	143.00	-1	18,882	-0.01%
2022/10/25	12	145.04	13	143.92	143.00	-1	18,760	-0.01%
2022/10/24	0	0.00	1	150.50	147.50	-1	18,673	-0.01%
2022/10/21	3	150.17	4	148.88	146.50	-1	18,672	-0.01%
2022/10/20	8	153.25	8	146.75	155.00	0	18,703	0.00%
2022/10/19	8	153.50	5	154.20	153.00	3	18,786	0.02%
2022/10/18	4	151.38	6	152.91	153.00	-2	19,182	-0.01%
2022/10/17	12	145.08	12	146.42	148.50	0	19,289	0.00%
2022/10/14	8	153.06	8	155.63	153.00	0	19,110	0.00%
2022/10/13	116.1	150.24	113	150.46	148.50	3.1	18,790	0.02%	大買/大賣/
2022/10/12	14	162.57	16	163.16	161.50	-2	18,489	-0.01%
2022/10/11	7	163.80	7	163.86	159.50	0	18,286	0.00%
2022/10/07	12.1	170.89	12	169.79	168.00	0.1	18,030	0.00%
2022/10/06	6	167.83	6	170.33	172.00	0	17,876	0.00%
2022/10/05	6	169.67	11	170.23	170.50	-5	17,793	-0.03%
2022/10/04	6	168.50	6	169.74	167.00	0	17,617	0.00%
2022/10/03	3	160.34	3	159.33	157.50	0	17,590	0.00%
2022/09/30	17	161.68	18	156.83	162.50	-1	17,688	-0.01%
2022/09/29	14	159.61	13	159.00	158.00	1	17,667	0.01%
2022/09/28	6.3	160.11	3	162.17	154.00	3.3	17,494	0.02%
2022/09/27	5	158.30	17	160.32	166.00	-12	17,482	-0.07%
2022/09/26	14	164.50	10.3	166.23	162.00	3.7	17,307	0.02%
2022/09/23	14	168.50	8	167.38	166.00	6	17,314	0.03%
2022/09/22	11	173.68	8.2	173.37	174.00	2.8	17,473	0.02%
2022/09/21	5	169.20	0	173.00	169.00	5	17,566	0.03%
2022/09/20	6	166.00	12	169.21	173.50	-6	17,686	-0.03%
2022/09/19	2	162.50	0.2	163.07	163.00	1.8	17,583	0.01%
2022/09/16	4	168.75	5	169.61	171.00	-1	17,573	-0.01%
2022/09/15	12.3	171.23	9	169.78	168.00	3.3	17,621	0.02%
2022/09/14	10.3	165.81	10	167.05	170.00	0.3	17,559	0.00%
2022/09/13	10	163.95	8	164.88	165.00	2	17,429	0.01%
2022/09/12	2	162.25	2	162.50	164.00	0	17,644	0.00%
2022/09/06	8.3	164.75	13	156.15	154.00	-4.7	17,954	-0.03%
2022/09/05	16	170.91	16	167.34	166.50	0	17,691	0.00%
2022/09/02	164	178.93	164	178.17	170.00	0	17,738	0.00%	大買/大賣/
2022/09/01	7	170.36	3	170.50	169.00	4	17,737	0.02%
2022/08/31	13	177.38	17	178.79	173.50	-4	18,090	-0.02%
2022/08/30	7	171.00	10	172.65	174.00	-3	18,361	-0.02%
2022/08/29	10.1	171.50	9	170.56	169.50	1.1	18,399	0.01%
2022/08/26	19	181.71	9	179.17	176.00	10	18,189	0.05%
2022/08/25	2	175.50	10	175.60	175.50	-8	17,591	-0.05%
2022/08/24	24	177.75	17	178.62	174.00	7	17,325	0.04%
2022/08/23	8	177.00	7	177.93	176.00	1	16,999	0.01%
2022/08/22	16	186.75	20.1	182.13	180.00	-4.1	16,681	-0.02%
2022/08/19	19	186.84	15	187.77	184.50	4	16,210	0.02%
2022/08/18	158	176.00	176.4	172.74	184.50	-18.4	15,635	-0.12%	大買/大賣/
2022/08/17	422	163.16	408.1	162.57	168.00	13.9	15,227	0.09%	大買/大賣/
2022/08/16	432	153.16	433.1	154.16	161.50	-1.1	14,415	-0.01%	大買/大賣/
2022/08/15	0.1	142.00	2	143.00	147.00	-2	14,136	-0.01%
2022/08/12	0	142.50	0	0.00	145.00	0	14,246	0.00%
2022/08/11	0.1	143.74	3	144.00	143.00	-2.9	14,631	-0.02%
2022/08/10	1	145.00	1	146.00	148.00	0	14,709	0.00%
2022/08/09	1	142.50	1	142.00	141.50	0	14,685	0.00%
2022/08/08	0	142.00	1	143.00	143.00	-1	14,700	-0.01%
2022/08/03	3	133.50	0	0.00	133.50	3	14,638	0.02%
2022/08/01	1	140.00	2	138.00	138.00	-1	14,564	-0.01%
2022/07/29	1	141.00	1	141.50	141.50	0	14,575	0.00%
2022/07/28	6	144.00	3.2	143.84	141.50	2.8	14,550	0.02%
2022/07/27	3	141.50	5	141.50	141.50	-2	14,504	-0.01%
2022/07/26	12	147.54	20	146.83	142.00	-8	14,371	-0.06%
2022/07/25	413.1	148.74	401	149.02	149.50	12.1	14,073	0.09%	大買/大賣/
2022/07/22	9.2	144.30	8.3	141.64	144.50	0.9	13,539	0.01%
2022/07/21	3	134.33	2	133.00	135.00	1	13,243	0.01%
2022/07/20	1	132.00	0	0.00	130.00	1	13,233	0.01%
2022/07/18	2	131.25	0	0.00	130.00	2	13,242	0.02%
2022/07/15	105.2	134.53	105	134.86	131.00	0.2	13,165	0.00%	大買/大賣/
2022/07/14	3.1	136.84	3	137.67	137.00	0.1	13,057	0.00%
2022/07/13	5	137.80	1	137.00	139.50	4	13,098	0.03%
2022/07/12	2	135.50	1	134.00	135.00	1	13,102	0.01%
2022/07/11	225	138.21	232	138.55	139.00	-7	13,132	-0.05%	大買/大賣/
2022/07/08	10.1	138.73	4	141.25	135.00	6.1	12,878	0.05%
2022/07/07	3	141.67	3	143.33	146.00	0	12,717	0.00%
2022/07/06	21	147.79	10	145.20	143.50	11	12,598	0.09%
2022/07/05	5	142.70	14	142.61	148.00	-9	12,548	-0.07%
2022/07/04	62	136.60	75	138.45	141.50	-13	12,505	-0.10%
2022/07/01	9	145.33	3	142.83	142.50	6	12,654	0.05%
2022/06/30	59	151.16	58	151.33	153.50	1	12,449	0.01%
2022/06/29	103	155.45	106	156.10	157.50	-3	12,114	-0.02%	大買/大賣/
2022/06/28	7.1	151.65	7	148.64	148.50	0.1	11,846	0.00%
2022/06/27	3	144.17	5	148.10	151.50	-2	11,681	-0.02%
2022/06/24	210	145.87	211	144.93	145.00	-1	12,069	-0.01%	大買/大賣/
2022/06/23	3	139.17	4	140.88	143.50	-1	12,214	-0.01%
2022/06/22	8.1	139.92	3	138.50	138.00	5.1	12,641	0.04%
2022/06/21	1	140.50	1	142.00	146.00	0	12,601	0.00%
2022/06/20	13	145.35	12	142.21	139.00	1	12,569	0.01%
2022/06/17	9.2	144.18	14.3	142.30	146.50	-5.1	12,181	-0.04%
2022/06/16	10.1	138.01	10	139.50	137.00	0.1	11,966	0.00%
2022/06/15	6.2	139.02	6	141.33	140.00	0.2	12,054	0.00%
2022/06/14	1	134.52	1	135.51	136.50	0	11,769	0.00%
2022/06/13	5	143.70	6	144.17	143.00	-1	11,547	-0.01%
2022/06/10	1	145.50	1	146.50	152.00	0	11,272	0.00%
2022/06/09	4	145.13	4	145.63	145.50	0	11,067	0.00%
2022/06/08	4	141.62	16	139.50	145.50	-12	10,603	-0.11%
2022/06/07	3	132.33	8	133.44	139.50	-5	10,082	-0.05%
2022/06/06	5	124.50	0	0.00	127.00	5	9,962	0.05%
2022/05/27	0	0.00	1	128.50	126.50	-1	10,969	-0.01%
2022/05/26	8	131.63	3	129.33	129.00	5	11,280	0.04%
2022/05/25	5	130.50	0	0.00	131.50	5	11,444	0.04%
2022/05/24	1	128.50	1	129.50	127.50	0	11,693	0.00%
2022/05/23	0	0.00	1	132.50	130.50	-1	11,677	-0.01%
2022/05/20	2	131.00	1	129.50	129.50	1	11,628	0.01%
2022/05/19	25	129.80	24	127.35	131.50	1	11,430	0.01%
2022/05/18	0	0.00	2.3	128.00	129.00	-2.3	10,988	-0.02%
2022/05/17	2	117.75	1	117.00	117.50	1	10,808	0.01%
2022/05/12	5	116.00	11	112.00	111.00	-6	10,550	-0.06%
2022/05/10	0	0.00	1	115.00	115.00	-1	10,465	-0.01%
2022/05/09	6	118.33	0	0.00	117.00	6	10,415	0.06%
2022/05/06	2	115.25	0	0.00	118.00	2	10,399	0.02%
2022/05/05	0.2	119.50	1	117.00	119.00	-0.8	10,353	-0.01%
2022/05/04	0.1	115.50	0	0.00	115.50	0.1	10,322	0.00%
2022/05/03	0	0.00	1	120.00	119.00	-1	10,284	-0.01%
2022/04/28	2	116.00	2	115.50	115.00	0	10,223	0.00%
2022/04/26	1.1	117.46	0	0.00	115.50	1.1	10,112	0.01%
2022/04/25	0	0.00	4	120.38	118.00	-4	10,021	-0.04%
2022/04/22	21	134.45	21	130.52	131.00	0	9,896	0.00%
2022/04/21	3	130.00	6	131.75	134.50	-3	9,825	-0.03%
2022/04/20	12	130.33	14	130.61	130.00	-2	9,747	-0.02%
2022/04/19	23	133.63	19	132.97	133.50	4	9,682	0.04%
2022/04/18	1	130.00	2	131.75	132.50	-1	9,489	-0.01%
2022/04/15	5	130.90	3	129.33	126.50	2	9,301	0.02%
2022/04/14	11	130.05	11	131.14	130.00	0	9,135	0.00%
2022/04/13	1	126.50	2	127.50	129.50	-1	9,004	-0.01%
2022/04/12	1	126.50	0	0.00	123.50	1	8,848	0.01%
2022/04/11	2	123.75	4	125.38	124.50	-2	8,762	-0.02%
2022/04/07	4	131.13	0	0.00	128.50	4	8,453	0.05%
2022/04/06	3	131.50	2	130.50	132.00	1	8,085	0.01%
2022/04/01	2	133.00	8	133.25	130.50	-6	7,998	-0.08%
2022/03/31	4	133.50	3	133.33	135.50	1	7,825	0.01%
2022/03/30	9	135.22	3	133.67	133.50	6	7,527	0.08%
2022/03/29	13	128.96	14	130.43	133.00	-1	7,236	-0.01%
2022/03/28	2	126.75	1	125.50	125.00	1	6,597	0.02%
2022/03/25	6	125.83	18	124.39	124.50	-12	6,204	-0.19%
2022/03/24	9	116.83	3	118.67	121.00	6	5,562	0.11%
2022/03/23	2	112.75	0	0.00	112.00	2	5,364	0.04%
2022/03/22	1	116.00	5	116.50	117.50	-4	5,208	-0.08%
2022/03/21	4	117.88	9	117.78	117.00	-5	5,168	-0.10%
2022/03/18	27	109.81	13	111.92	114.00	14	4,936	0.28%
2022/03/15	1	100.00	0	0.00	99.70	1	4,567	0.02%
2022/03/08	4	105.75	5	103.90	101.50	-1	4,505	-0.02%
2022/03/07	4	107.75	4	107.50	106.00	0	4,375	0.00%
2022/03/04	3	115.33	3.1	116.96	112.50	-0.1	4,228	0.00%
2022/03/03	5	117.70	4.4	117.04	115.50	0.6	4,109	0.01%
2022/03/02	4.4	116.81	5	118.70	118.00	-0.6	3,932	-0.02%
2022/03/01	8	110.06	4	113.63	114.00	4	3,615	0.11%
2022/02/25	0	0.00	8	108.44	111.50	-8	3,327	-0.24%
2022/02/24	2.1	103.52	1.2	105.33	103.00	0.9	3,034	0.03%
2022/02/18	1	89.50	1	90.70	90.90	0	3,022	0.00%
2022/02/17	0	0.00	1	90.80	90.70	-1	3,021	-0.03%
2022/02/11	1	88.60	0	0.00	88.50	1	3,009	0.03%
2022/02/09	0	0.00	35	89.78	90.20	-35	2,987	-1.17%
2022/02/08	35	88.95	0	0.00	89.60	35	2,971	1.18%
2022/01/26	0	0.00	1	86.00	85.70	-1	2,948	-0.03%
2022/01/17	0	0.00	1	88.70	89.00	-1	3,027	-0.03%
2022/01/07	3.1	92.01	0	0.00	91.50	3.1	2,983	0.10%
2022/01/06	1	95.80	0	0.00	95.90	1	2,945	0.03%
2022/01/05	0	0.00	2	97.10	96.10	-2	2,950	-0.07%
2022/01/03	2	96.10	0	0.00	96.50	2	2,981	0.07%
2021/12/27	1	95.90	0	0.00	96.00	1	3,084	0.03%
2021/12/22	0	0.00	2	99.50	97.80	-2	3,197	-0.06%
2021/12/20	9	95.52	0	0.00	95.50	9	3,288	0.27%
2021/12/16	2	97.30	0	0.00	97.20	2	3,236	0.06%
2021/12/07	0.1	97.10	0	0.00	96.30	0.1	2,905	0.00%
2021/12/02	1.1	109.67	11	109.68	102.00	-10	2,729	-0.36%
2021/11/30	6	111.50	0	0.00	111.50	6	2,549	0.24%
2021/11/29	4	111.00	0	0.00	109.00	4	2,547	0.16%
2021/11/26	1	109.00	1	110.00	109.50	0	2,501	0.00%
2021/11/24	20	111.88	20.2	112.95	114.50	-0.2	2,376	-0.01%
2021/11/22	2	110.00	0	0.00	111.50	2	2,259	0.09%
2021/11/19	6	116.83	5	114.80	114.50	1	2,241	0.04%
2021/11/18	2.2	114.64	2	117.00	117.00	0.2	2,086	0.01%
2021/11/17	5	99.76	6	105.08	106.50	-1	1,977	-0.05%
2021/11/15	1	96.30	5	96.30	96.30	-4	2,070	-0.19%
2021/11/11	2	92.00	0	0.00	92.00	2	2,166	0.09%
2021/10/26	2	93.15	0	0.00	93.00	2	2,781	0.07%
2021/10/20	1	100.00	0	0.00	98.70	1	2,957	0.03%
2021/10/19	0	0.00	6	100.50	99.90	-6	3,049	-0.20%
2021/10/18	0	0.00	1	99.00	98.40	-1	3,231	-0.03%
2021/10/14	10	99.18	5	98.92	98.70	5	3,705	0.13%
2021/10/13	1	97.90	0	0.00	97.10	1	3,867	0.03%
2021/10/12	0	0.00	2	101.00	100.00	-2	3,961	-0.05%
2021/10/08	7	100.50	5	101.50	100.50	2	4,075	0.05%
2021/10/05	1	97.20	0	0.00	96.40	1	4,551	0.02%
2021/09/27	1	103.00	0	0.00	102.00	1	4,536	0.02%
2021/08/26	0	0.00	1	107.00	106.50	-1	5,010	-0.02%
2021/08/20	8	100.50	8	99.48	100.50	0	5,061	0.00%
2021/08/18	2	111.00	0	0.00	112.50	2	5,022	0.04%
2021/08/17	0	0.00	3	113.50	113.50	-3	5,009	-0.06%
2021/08/16	0	0.00	4	114.25	116.50	-4	5,107	-0.08%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/06	0	0.00	1	138.00	137.00	-1	5,609	-0.02%
2021/08/05	1	137.00	1	142.50	138.00	0	5,609	0.00%
2021/08/04	4	145.13	2	150.00	141.00	2	5,536	0.04%
2021/07/30	2	145.50	1	143.00	146.50	1	5,268	0.02%
2021/07/29	0	0.00	10	145.00	150.50	-10	5,211	-0.19%
2021/07/26	0	0.00	1	148.50	153.00	-1	5,012	-0.02%
2021/07/23	2	148.25	3	149.67	146.00	-1	4,936	-0.02%
2021/07/22	2	151.00	1	151.00	152.00	1	4,841	0.02%
2021/07/21	1	142.50	0	0.00	154.50	1	4,671	0.02%
2021/07/20	16	148.88	1	148.00	140.50	15	4,495	0.33%
2021/07/13	10	125.75	11	127.91	127.00	-1	3,717	-0.03%
2021/07/12	1	121.00	0	0.00	122.00	1	3,522	0.03%
2021/07/09	1	106.50	4.2	112.45	114.00	-3.2	3,243	-0.10%
2021/07/08	2.1	105.71	0	0.00	104.00	2.1	3,183	0.07%
2021/07/07	0.1	104.00	0	0.00	107.50	0.1	3,171	0.00%
2021/07/06	0	0.00	5	108.00	107.00	-5	3,134	-0.16%
2021/07/05	0	0.00	1	105.50	105.00	-1	3,089	-0.03%
2021/07/02	0	0.00	16	103.00	102.50	-16	3,047	-0.52%
2021/07/01	16	101.94	1	104.00	105.00	15	2,988	0.50%
2021/06/30	1	99.90	1.1	100.14	101.50	-0.1	2,878	0.00%
2021/06/10	0	0.00	2	93.70	94.20	-2	2,403	-0.08%
2021/06/01	2	91.90	0	0.00	92.30	2	2,232	0.09%
2021/05/21	0	0.00	10	89.48	91.00	-10	1,751	-0.57%
2021/05/20	16	89.76	6	89.92	86.00	10	1,631	0.61%
2021/05/18	0	0.00	1	80.50	83.90	-1	1,327	-0.08%
2021/05/17	1	80.00	0	0.00	82.50	1	1,212	0.08%
2021/05/05	0	0.00	2	74.70	74.10	-2	1,032	-0.19%
2021/05/04	2	74.60	0	0.00	74.10	2	1,035	0.19%
2021/04/28	0	0.00	5	82.20	81.30	-5	1,027	-0.49%
2021/04/27	5	84.02	0	0.00	82.80	5	1,026	0.49%
2021/03/24	0	0.00	1	74.70	75.90	-1	811	-0.12%
2021/03/23	1	73.80	0	0.00	73.30	1	791	0.13%
2021/01/25	0	0.00	3	70.80	70.70	-3	960	-0.31%
2021/01/22	1	69.20	0	0.00	69.20	1	950	0.11%
2021/01/13	0	0.00	2	77.70	77.60	-2	918	-0.22%
2020/12/30	3	79.30	0	0.00	79.20	3	925	0.32%
2020/12/14	0	0.00	1	83.40	82.90	-1	1,326	-0.08%
2020/11/24	1	87.00	0	0.00	85.30	1	1,476	0.07%
2020/11/23	0	0.00	1	88.30	88.50	-1	1,456	-0.07%
2020/11/20	1	86.80	1	87.40	86.50	0	1,460	0.00%
2020/11/12	0	0.00	1	85.30	85.40	-1	1,455	-0.07%
2020/11/09	0	0.00	4	83.20	83.30	-4	1,450	-0.28%
2020/11/06	0	0.00	1	83.00	83.00	-1	1,453	-0.07%
2020/11/04	1	84.40	1	83.50	82.50	0	1,473	0.00%
2020/10/23	0	0.00	2	82.60	82.70	-2	1,458	-0.14%
2020/09/29	2	80.70	0	0.00	80.60	2	1,915	0.10%
2020/09/25	2	79.80	0	0.00	79.80	2	1,770	0.11%
2020/09/11	0	0.00	1	79.20	79.60	-1	1,933	-0.05%
2020/09/10	1	82.10	0	0.00	82.70	1	1,933	0.05%
2020/09/09	1	82.80	2	83.00	82.70	-1	1,931	-0.05%
2020/09/08	0	0.00	2	79.85	80.60	-2	1,912	-0.10%
2020/09/07	0	0.00	1	80.10	78.90	-1	1,930	-0.05%
2020/09/04	0	0.00	1	80.30	80.00	-1	1,985	-0.05%
2020/09/02	1	81.50	0	0.00	80.80	1	2,029	0.05%
2020/09/01	0	0.00	2	81.30	81.70	-2	2,038	-0.10%
2020/08/31	0	0.00	3	81.10	80.30	-3	2,081	-0.14%
2020/08/27	6	80.17	1	79.90	80.30	5	2,137	0.23%
2020/08/18	1	81.90	1	81.30	82.50	0	2,226	0.00%
2020/08/17	0	0.00	1	81.80	82.00	-1	2,250	-0.04%
2020/08/14	0	0.00	1	78.10	78.30	-1	2,231	-0.04%
2020/08/13	3	77.80	0	0.00	77.70	3	2,250	0.13%
2020/08/11	2	79.15	0	0.00	78.30	2	2,303	0.09%
2020/08/04	0	0.00	1	78.90	79.10	-1	2,364	-0.04%
2020/07/30	1	78.30	0	0.00	78.30	1	2,635	0.04%
2020/07/27	0	0.00	2	77.90	78.20	-2	2,807	-0.07%
2020/07/15	1	84.30	1	85.30	82.50	0	2,901	0.00%
2020/07/14	0	0.00	2	86.00	84.80	-2	2,912	-0.07%
2020/07/13	1	86.00	0	0.00	85.40	1	2,912	0.03%
2020/07/10	2	85.50	1	88.00	84.40	1	2,898	0.03%
2020/07/08	0	0.00	1	83.10	83.60	-1	2,814	-0.04%
2020/07/07	1	82.10	0	0.00	81.30	1	2,822	0.04%
2020/06/24	0	0.00	1	85.10	85.10	-1	2,946	-0.03%
2020/06/23	2	89.50	8	89.50	89.50	-6	2,823	-0.21%
2020/06/19	1	82.20	0	0.00	81.50	1	2,810	0.04%
2020/06/18	3	84.10	1	86.40	83.00	2	2,818	0.07%
2020/06/15	1	81.60	0	0.00	81.60	1	2,819	0.04%
2020/06/11	4	82.60	4	84.70	79.00	0	2,899	0.00%
2020/06/04	1	80.90	0	0.00	82.50	1	2,990	0.03%
2020/05/29	0	0.00	1	77.50	77.80	-1	3,048	-0.03%
2020/05/26	1	81.20	1	81.20	80.10	0	3,083	0.00%
2020/05/25	0	0.00	1	79.30	78.80	-1	2,987	-0.03%
2020/05/22	2	78.85	1	80.80	77.80	1	2,962	0.03%
2020/05/21	2	78.65	2	79.00	79.10	0	2,908	0.00%
2020/05/14	2	75.00	3	75.50	75.10	-1	2,869	-0.03%
2020/05/12	1	77.00	0	0.00	77.30	1	2,854	0.04%
2020/05/11	2	78.00	0	0.00	78.20	2	2,866	0.07%
2020/05/08	2	80.00	1	78.50	77.40	1	2,874	0.03%
2020/05/07	0	0.00	2	81.70	81.20	-2	2,834	-0.07%
2020/05/06	6	81.22	4	81.23	81.40	2	2,806	0.07%
2020/05/05	6	77.35	3	77.13	78.10	3	2,672	0.11%
2020/05/04	1	72.50	0	0.00	74.50	1	2,633	0.04%
2020/04/28	0	0.00	1	72.20	72.00	-1	2,618	-0.04%
2020/04/27	0	0.00	2	71.50	71.20	-2	2,656	-0.08%
2020/04/21	1	67.30	0	0.00	67.30	1	2,693	0.04%
2020/04/20	1	71.30	0	0.00	71.40	1	2,725	0.04%
2020/04/15	2	69.95	2	70.65	70.30	0	2,951	0.00%
2020/04/13	1	70.50	5	68.64	68.30	-4	2,981	-0.13%
2020/04/10	0	0.00	1	68.50	68.70	-1	2,951	-0.03%
2020/04/09	1	69.20	10	67.12	69.10	-9	3,002	-0.30%
2020/04/08	15	64.37	0	0.00	64.10	15	2,955	0.51%
2020/04/07	0	0.00	5	63.90	63.80	-5	3,115	-0.16%
2020/04/06	5	62.20	0	0.00	62.30	5	3,142	0.16%
2020/04/01	0	0.00	2	59.60	60.90	-2	3,158	-0.06%
2020/03/26	5	51.40	5	51.78	53.40	0	3,183	0.00%
2020/03/25	0	0.00	10	51.00	52.90	-10	3,148	-0.32%
2020/03/24	18	47.11	8	48.00	48.10	10	3,151	0.32%
2020/03/23	0	0.00	8	45.16	44.55	-8	3,155	-0.25%
2020/03/18	13	53.45	3	53.67	53.00	10	3,112	0.32%
2020/03/17	0	0.00	59	58.90	58.80	-59	3,033	-1.94%
2020/03/12	1	80.00	0	0.00	79.90	1	2,936	0.03%
2020/03/10	2	93.15	0	0.00	93.00	2	2,887	0.07%
2020/03/09	0	0.00	1	95.30	94.70	-1	2,888	-0.03%
2020/03/05	0	0.00	1	96.40	95.30	-1	2,917	-0.03%
2020/03/04	1	95.50	0	0.00	94.40	1	3,053	0.03%
2020/03/03	1	93.60	2	91.90	94.60	-1	3,094	-0.03%
2020/02/26	1	90.80	2	90.85	89.90	-1	3,135	-0.03%
2020/02/25	1	89.40	21	90.21	91.30	-20	3,183	-0.63%
2020/02/24	11	92.71	10	91.50	91.50	1	3,275	0.03%
2020/02/21	20	93.75	11	93.84	93.20	9	3,371	0.27%
2020/02/20	11	93.10	11	94.40	93.00	0	3,429	0.00%
2020/02/19	16	93.61	5	94.00	93.60	11	3,438	0.32%
2020/02/14	0	0.00	1	92.90	92.80	-1	3,581	-0.03%
2020/02/13	3	93.00	1	93.90	91.80	2	3,608	0.06%
2020/02/12	1	93.30	0	0.00	92.70	1	3,676	0.03%
2020/02/11	3	91.73	3	91.67	91.40	0	3,771	0.00%
2020/02/10	1	90.00	0	0.00	89.80	1	3,787	0.03%
2020/02/07	1	89.50	1	89.10	88.70	0	3,856	0.00%
2020/02/06	1	90.10	0	0.00	90.20	1	3,854	0.03%
2020/02/05	1	90.30	2	90.70	90.80	-1	3,968	-0.03%
2020/02/04	1	90.10	0	0.00	90.10	1	3,969	0.03%
2020/01/31	1	95.10	1	94.20	91.50	0	3,920	0.00%
2020/01/17	5	105.50	4	106.00	105.00	1	3,934	0.03%
2020/01/15	6	106.50	5	107.70	105.50	1	3,873	0.03%
2020/01/14	4	107.88	4	108.50	107.00	0	3,844	0.00%
2020/01/13	3	111.83	1	113.50	109.00	2	3,798	0.05%
2020/01/07	0	0.00	1	112.50	108.00	-1	3,530	-0.03%
2020/01/06	2	116.00	3	115.00	113.50	-1	3,479	-0.03%
2020/01/03	1	120.00	0	0.00	116.50	1	3,450	0.03%
2020/01/02	3	117.50	3	117.50	117.50	0	3,391	0.00%
2019/12/31	5	116.70	5	115.70	115.00	0	3,371	0.00%
2019/12/13	0	0.00	1	107.50	108.00	-1	3,217	-0.03%
2019/12/12	0	0.00	1	108.50	107.50	-1	3,211	-0.03%
2019/12/11	1	108.50	7	108.71	109.00	-6	3,208	-0.19%
2019/12/10	5	111.50	0	0.00	111.50	5	3,182	0.16%
2019/12/06	1	111.50	0	0.00	111.50	1	3,252	0.03%
2019/12/04	0	0.00	3	107.00	109.00	-3	3,245	-0.09%
2019/11/29	2	111.50	0	0.00	111.50	2	3,315	0.06%
2019/11/28	4	114.00	2	114.50	114.00	2	3,322	0.06%
2019/11/27	2	116.00	1	116.50	115.50	1	3,319	0.03%
2019/11/26	3	113.17	3	112.00	115.00	0	3,305	0.00%
2019/11/25	2	111.00	1	109.00	109.00	1	3,207	0.03%
2019/11/22	0	0.00	19	109.50	110.00	-19	3,145	-0.60%
2019/11/21	9	110.00	5	108.00	110.00	4	3,133	0.13%
2019/11/19	2	112.25	10	111.20	110.00	-8	3,194	-0.25%
2019/11/15	8	109.00	5	109.00	108.50	3	3,213	0.09%
2019/11/14	0	0.00	1	103.50	102.50	-1	3,154	-0.03%
2019/11/13	2	106.75	0	0.00	106.50	2	3,122	0.06%
2019/11/12	2	107.00	4	108.00	109.50	-2	3,157	-0.06%
2019/11/11	0	0.00	1	107.50	105.50	-1	3,147	-0.03%
2019/11/08	3	106.33	8	106.63	105.50	-5	3,212	-0.16%
2019/11/07	0	0.00	1	107.00	106.00	-1	3,154	-0.03%
2019/11/06	2	106.50	7	105.79	106.50	-5	3,147	-0.16%
2019/11/05	15	105.20	4	105.63	107.00	11	3,100	0.35%
2019/11/01	0	0.00	3	99.57	101.50	-3	3,113	-0.10%
2019/10/31	4	97.70	1	98.70	97.50	3	3,097	0.10%
2019/10/30	13	100.00	2	99.35	99.00	11	3,173	0.35%
2019/10/29	2	98.40	0	0.00	97.20	2	3,287	0.06%
2019/10/24	3	96.80	3	96.53	96.80	0	3,349	0.00%
2019/10/23	1	92.40	4	94.03	95.20	-3	3,337	-0.09%
2019/10/22	2	91.50	0	0.00	91.10	2	3,340	0.06%
2019/10/17	1	92.00	0	0.00	92.50	1	3,472	0.03%
2019/10/15	1	91.20	0	0.00	91.00	1	3,637	0.03%
2019/10/03	1	96.00	0	0.00	96.00	1	4,147	0.02%
2019/10/01	0	0.00	2	99.60	98.10	-2	4,277	-0.05%
2019/09/26	2	102.50	3	102.67	102.00	-1	4,443	-0.02%
2019/09/25	1	98.80	1	97.20	99.10	0	4,626	0.00%
2019/09/19	1	95.60	1	96.10	95.50	0	4,801	0.00%
2019/09/12	0	0.00	1	95.70	94.80	-1	5,214	-0.02%
2019/09/11	1	94.00	3	95.20	95.20	-2	5,336	-0.04%
2019/09/10	0	0.00	3	99.50	99.10	-3	5,396	-0.06%
2019/09/06	1	98.00	15	98.10	98.00	-14	5,913	-0.24%
2019/09/05	0	0.00	10	99.72	99.40	-10	5,986	-0.17%
2019/09/04	3	102.50	4	102.88	102.00	-1	5,991	-0.02%
2019/09/03	0	0.00	4	100.88	100.50	-4	5,967	-0.07%
2019/09/02	2	99.70	0	0.00	100.00	2	6,010	0.03%
2019/08/30	5	99.60	1	99.40	98.90	4	6,027	0.07%
2019/08/28	1	98.70	1	97.90	99.50	0	6,050	0.00%
2019/08/27	3	97.20	12	97.20	96.20	-9	6,103	-0.15%
2019/08/26	22	97.17	3	96.27	96.10	19	6,136	0.31%
2019/08/23	4	98.45	1	99.50	98.10	3	6,163	0.05%
2019/08/22	4	98.90	0	0.00	97.00	4	6,147	0.07%
2019/08/21	0	0.00	1	98.10	97.70	-1	6,203	-0.02%
2019/08/20	3	98.93	1	98.00	99.10	2	6,208	0.03%
2019/08/19	0	0.00	1	93.40	95.30	-1	6,310	-0.02%
2019/08/16	1	91.50	1	92.20	91.50	0	6,389	0.00%
2019/08/15	2	92.55	2	93.35	92.50	0	6,509	0.00%
2019/08/14	1	96.80	0	0.00	96.40	1	6,532	0.02%
2019/08/13	1	99.00	1	100.00	98.00	0	6,534	0.00%
2019/08/05	2	97.70	0	0.00	91.80	2	6,942	0.03%
2019/08/02	0	0.00	1	98.00	98.40	-1	6,904	-0.01%
2019/08/01	4	100.50	5	100.02	99.00	-1	6,905	-0.01%
2019/07/31	18	99.84	16	99.97	98.80	2	6,888	0.03%
2019/07/30	2	110.25	1	117.50	108.50	1	6,670	0.01%
2019/07/26	3	121.50	4	122.38	121.50	-1	6,751	-0.01%
2019/07/25	1	121.00	1	122.50	120.00	0	6,772	0.00%
2019/07/24	11	123.55	11	122.59	123.00	0	6,857	0.00%
2019/07/19	7	120.57	8	123.44	120.50	-1	7,121	-0.01%
2019/07/18	9	123.67	9	125.28	122.50	0	7,141	0.00%
2019/07/17	1	125.00	0	0.00	124.00	1	7,199	0.01%
2019/07/15	1	119.50	1	120.50	122.00	0	7,043	0.00%
2019/07/12	4	117.88	2	118.75	117.00	2	6,933	0.03%
2019/07/11	1	117.00	0	0.00	114.50	1	6,962	0.01%
2019/07/10	0	0.00	2	117.00	117.00	-2	7,052	-0.03%
2019/07/09	1	115.00	0	0.00	115.00	1	7,262	0.01%
2019/07/08	1	117.50	0	0.00	115.00	1	7,385	0.01%
2019/07/05	1	117.00	3	118.33	120.00	-2	7,655	-0.03%
2019/07/04	1	118.00	1	118.00	117.00	0	7,735	0.00%
2019/07/03	4	117.38	2	118.00	118.00	2	7,830	0.03%
2019/07/02	0	0.00	5	116.20	117.00	-5	7,847	-0.06%
2019/06/25	1	111.50	0	0.00	112.00	1	8,132	0.01%
2019/06/21	0	0.00	2	117.00	116.00	-2	8,307	-0.02%
2019/06/20	3	114.00	3	115.17	117.00	0	8,286	0.00%
2019/06/19	2.1	113.48	1	113.50	113.00	1.1	8,261	0.01%
2019/06/18	2	111.00	0	0.00	110.50	2	8,390	0.02%
2019/06/17	0	0.00	1	112.00	112.50	-1	8,383	-0.01%
2019/06/14	1	106.50	2	107.00	107.00	-1	8,255	-0.01%
2019/06/12	10	101.60	10	102.50	104.00	0	8,351	0.00%
2019/06/11	0	0.00	1	102.00	101.00	-1	8,488	-0.01%
2019/06/10	6	99.67	5	102.00	103.00	1	8,928	0.01%
2019/06/06	1	97.10	1	98.70	98.80	0	9,213	0.00%
2019/06/05	1	98.90	1	99.60	98.50	0	9,261	0.00%
2019/06/04	1	100.50	2	101.75	101.00	-1	9,309	-0.01%
2019/06/03	0	0.00	1	105.50	100.50	-1	9,497	-0.01%
2019/05/30	2	105.00	0	0.00	104.00	2	9,631	0.02%
2019/05/29	3	106.33	0	0.00	105.00	3	9,784	0.03%
2019/05/28	1	106.50	1	105.00	108.50	0	9,943	0.00%
2019/05/27	0	0.00	1	103.50	104.00	-1	9,925	-0.01%
2019/05/24	0	0.00	1	108.00	104.50	-1	10,059	-0.01%
2019/05/23	1	104.00	0	0.00	105.00	1	9,946	0.01%
2019/05/22	2	104.50	2	104.00	101.50	0	9,930	0.00%
2019/05/20	0	0.00	4	99.70	97.80	-4	10,089	-0.04%
2019/05/17	4	100.13	0	0.00	99.80	4	10,302	0.04%
2019/05/16	6	102.08	6	101.00	100.00	0	10,309	0.00%
2019/05/15	2	98.30	2	99.75	102.00	0	10,145	0.00%
2019/05/14	0	0.00	1	92.90	93.00	-1	10,134	-0.01%
2019/05/13	1	92.20	0	0.00	91.50	1	10,344	0.01%
2019/05/09	1	92.20	0	0.00	92.70	1	10,509	0.01%
2019/05/08	11	99.62	1	99.70	97.80	10	10,650	0.09%
2019/05/02	0	0.00	1	94.00	94.80	-1	10,931	-0.01%
2019/04/30	3	94.33	3	93.50	94.00	0	10,897	0.00%
2019/04/26	2	98.60	4	97.90	95.00	-2	10,651	-0.02%
2019/04/24	0	0.00	1	104.50	104.00	-1	10,417	-0.01%
2019/04/23	1	109.50	2	110.25	110.00	-1	10,323	-0.01%
2019/04/22	3	107.00	7	101.36	105.50	-4	10,162	-0.04%
2019/04/19	1	104.00	5	103.00	101.50	-4	10,128	-0.04%
2019/04/18	1	104.50	2	105.00	104.00	-1	10,111	-0.01%
2019/04/17	1	108.50	2	107.25	106.50	-1	10,075	-0.01%
2019/04/16	1	103.50	4	105.75	105.50	-3	10,023	-0.03%
2019/04/15	0	0.00	2	113.00	105.50	-2	9,913	-0.02%
2019/04/12	2	113.75	3	113.17	112.50	-1	9,713	-0.01%
2019/04/11	11	111.86	12	110.96	110.50	-1	9,613	-0.01%
2019/04/10	14	116.43	1	116.00	117.00	13	9,301	0.14%
2019/04/09	2	114.75	1	116.50	113.00	1	9,170	0.01%
2019/04/08	3	115.67	6	115.75	113.00	-3	9,023	-0.03%
2019/04/03	10	120.50	3	122.33	120.00	7	8,840	0.08%
2019/04/01	3	121.33	2	118.50	117.50	1	8,423	0.01%
2019/03/29	0	0.00	1	126.50	121.50	-1	8,290	-0.01%
2019/03/28	1	126.00	1	127.00	125.00	0	8,214	0.00%
2019/03/27	2	128.25	2	126.50	125.00	0	8,173	0.00%
2019/03/26	1	135.00	0	0.00	131.00	1	8,153	0.01%
2019/03/25	1	131.00	0	0.00	135.50	1	8,054	0.01%
2019/03/21	1	135.00	2	134.50	135.00	-1	7,915	-0.01%
2019/03/20	0	0.00	3	127.83	131.00	-3	7,718	-0.04%
2019/03/19	4	127.75	4	128.88	126.00	0	7,683	0.00%
2019/03/15	7	124.43	5	126.90	125.00	2	7,641	0.03%
2019/03/14	1	123.50	5	125.30	127.00	-4	7,503	-0.05%
2019/03/13	13	122.50	7	125.29	123.00	6	7,558	0.08%
2019/03/12	2	115.25	4	116.25	118.50	-2	7,103	-0.03%
2019/03/11	5	109.30	3	108.33	108.00	2	6,854	0.03%
2019/03/08	2	106.25	4	108.38	111.50	-2	6,836	-0.03%
2019/03/07	5	108.90	16	113.34	108.00	-11	6,888	-0.16%
2019/03/06	16	110.44	18	109.72	111.00	-2	6,788	-0.03%
2019/03/05	1	106.50	2	105.75	105.50	-1	6,726	-0.01%
2019/03/04	6	104.92	11	106.27	103.50	-5	6,741	-0.07%
2019/02/27	5	101.50	14	102.93	106.00	-9	6,653	-0.14%
2019/02/26	4	97.98	3	98.37	96.50	1	6,614	0.02%
2019/02/25	20	98.00	10	97.62	96.20	10	6,869	0.15%
2019/02/22	6	106.08	0	0.00	106.00	6	6,893	0.09%
2019/02/21	6	109.17	4	107.38	106.50	2	6,847	0.03%
2019/02/20	20	109.13	16	109.72	111.00	4	6,946	0.06%
2019/02/19	37	109.07	26	108.52	109.00	11	6,887	0.16%
2019/02/18	15	102.51	17	101.85	107.00	-2	6,640	-0.03%
2019/02/15	4	97.98	4	97.85	97.30	0	6,388	0.00%
2019/02/14	9	98.40	10	97.48	97.40	-1	6,291	-0.02%
2019/02/13	4	97.88	9	98.33	99.10	-5	6,187	-0.08%
2019/02/12	13	95.18	5	95.14	95.80	8	6,032	0.13%
2019/02/11	3	89.53	4	90.43	91.00	-1	5,808	-0.02%
2019/01/30	5	84.16	6	84.62	82.80	-1	5,644	-0.02%
2019/01/29	3	82.47	5	83.00	83.80	-2	5,605	-0.04%
2019/01/28	24	81.31	35	81.40	81.10	-11	5,443	-0.20%
2019/01/25	20	80.28	20	80.72	80.80	0	5,397	0.00%
2019/01/24	5	78.78	7	79.01	79.90	-2	5,292	-0.04%
2019/01/23	15	75.64	7	74.79	76.20	8	5,181	0.15%
2019/01/21	0	0.00	1	72.90	72.70	-1	5,279	-0.02%
2019/01/18	1	72.90	1	72.50	72.50	0	5,389	0.00%
2019/01/17	1	71.50	0	0.00	70.00	1	5,515	0.02%
2019/01/15	1	72.60	1	73.30	73.10	0	5,906	0.00%
2019/01/14	13	72.57	13	73.11	72.80	0	5,989	0.00%
2019/01/11	5	73.42	3	72.10	72.20	2	6,089	0.03%
2019/01/09	1	76.90	0	0.00	76.00	1	6,455	0.02%
2019/01/08	3	78.03	3	78.13	77.50	0	6,583	0.00%
2019/01/07	0	0.00	1	76.20	76.20	-1	6,834	-0.01%
2019/01/04	2	76.75	2	77.20	75.70	0	6,930	0.00%
2019/01/03	11	77.21	13	77.74	77.20	-2	7,041	-0.03%
2019/01/02	1	78.00	10	77.46	77.30	-9	7,151	-0.13%
2018/12/28	3	74.17	2	74.00	74.10	1	7,466	0.01%
2018/12/27	0	0.00	1	73.10	72.80	-1	7,653	-0.01%
2018/12/26	3	72.20	1	72.00	71.60	2	7,653	0.03%
2018/12/24	1	72.30	3	73.33	74.20	-2	7,653	-0.03%
2018/12/22	2	72.35	1	72.40	72.50	1	7,636	0.01%
2018/12/21	2	72.30	3	72.60	73.50	-1	7,630	-0.01%
2018/12/20	15	71.35	25	71.88	73.40	-10	7,589	-0.13%
2018/12/19	52	74.05	37	72.26	71.30	15	7,486	0.20%
2018/12/18	11	79.69	6	79.85	79.00	5	7,334	0.07%
2018/12/17	3	80.00	3	81.30	80.90	0	7,298	0.00%
2018/12/14	2	80.70	3	80.97	79.20	-1	7,283	-0.01%
2018/12/13	14	80.56	12	81.30	80.70	2	7,234	0.03%
2018/12/12	11	81.56	15	82.51	81.60	-4	7,186	-0.06%
2018/12/11	17	80.39	16	81.07	80.00	1	7,080	0.01%
2018/12/10	12	80.00	9	80.03	79.20	3	7,022	0.04%
2018/12/07	22	76.68	36	76.76	80.20	-14	6,862	-0.20%
2018/12/06	22	77.23	15	78.33	74.10	7	6,722	0.10%
2018/12/05	14	76.87	16	77.24	77.70	-2	6,497	-0.03%
2018/12/04	8	78.13	4	79.78	77.10	4	6,469	0.06%
2018/12/03	25	78.54	26	78.76	78.80	-1	6,434	-0.02%
2018/11/30	11	79.08	13	79.69	78.00	-2	6,371	-0.03%
2018/11/29	14	78.39	20	78.30	77.90	-6	6,209	-0.10%
2018/11/28	14	78.55	12	78.64	76.10	2	6,073	0.03%
2018/11/27	26	77.13	45	76.61	78.20	-19	5,967	-0.32%
2018/11/26	48	75.01	37	75.66	76.40	11	5,845	0.19%
2018/11/23	18	75.48	20	75.84	75.60	-2	5,714	-0.04%
2018/11/22	11	73.52	12	75.02	73.80	-1	5,505	-0.02%
2018/11/21	2	70.15	14	70.39	70.50	-12	5,205	-0.23%
2018/11/20	29	64.52	23	64.80	64.10	6	4,983	0.12%
2018/11/19	12	63.92	12	63.29	64.60	0	4,935	0.00%
2018/11/16	12	59.78	12	60.64	62.30	0	4,731	0.00%
2018/11/12	5	58.80	5	59.60	58.10	0	4,641	0.00%
2018/11/09	10	59.26	10	59.15	59.40	0	4,649	0.00%
2018/11/07	0	0.00	4	59.70	60.20	-4	4,623	-0.09%
2018/11/06	10	59.98	11	59.87	59.20	-1	4,648	-0.02%
2018/11/05	2	58.50	0	0.00	58.60	2	4,615	0.04%
2018/11/02	23	61.50	5	61.40	60.10	18	4,580	0.39%
2018/11/01	10	61.43	11	61.02	60.80	-1	4,565	-0.02%
2018/10/31	8	58.59	7	59.24	59.70	1	4,525	0.02%
2018/10/30	11	58.97	18	59.80	59.00	-7	4,504	-0.16%
2018/10/29	25	58.70	27	59.68	58.70	-2	4,479	-0.04%
2018/10/26	6	62.75	6	63.93	60.30	0	4,417	0.00%
2018/10/25	20	63.15	71	62.95	63.30	-51	4,334	-1.18%
2018/10/24	24	63.96	25	65.04	63.00	-1	4,179	-0.02%
2018/10/23	17	68.54	16	68.31	65.90	1	4,012	0.02%
2018/10/22	25	66.89	24	67.74	66.20	1	3,782	0.03%
2018/10/19	126	67.04	31	65.35	67.60	95	3,731	2.55%	大買/
2018/10/18	31	66.71	30	66.85	66.00	1	3,623	0.03%
2018/10/17	27	66.71	34	65.70	67.20	-7	3,478	-0.20%
2018/10/16	14	64.86	18	65.70	63.40	-4	3,237	-0.12%
2018/10/15	14	65.34	6	64.83	65.90	8	3,152	0.25%
2018/10/12	5	62.12	17	60.94	63.80	-12	2,834	-0.42%
2018/10/11	29	57.61	31	57.30	58.00	-2	2,746	-0.07%
2018/10/09	32	59.93	53	61.37	61.00	-21	2,633	-0.80%
2018/10/08	29	62.47	14	61.11	62.50	15	2,566	0.58%
2018/10/05	4	55.73	9	56.87	58.30	-5	2,235	-0.22%
2018/10/04	0	0.00	2	52.30	53.00	-2	2,106	-0.09%
2018/10/02	0	0.00	1	53.40	52.80	-1	2,215	-0.05%
2018/09/28	0	0.00	2	51.60	51.60	-2	2,343	-0.09%
2018/09/20	2	53.05	1	52.20	51.00	1	2,527	0.04%
2018/09/18	6	51.70	5	51.30	50.60	1	2,541	0.04%
2018/09/17	2	53.25	2	53.10	53.00	0	2,582	0.00%
2018/09/14	0	0.00	1	54.40	54.50	-1	2,606	-0.04%
2018/09/13	13	51.84	14	52.18	52.10	-1	2,646	-0.04%
2018/09/12	15	52.17	14	52.03	51.70	1	2,674	0.04%
2018/09/11	14	52.84	14	53.24	53.20	0	2,726	0.00%
2018/09/10	15	53.37	15	53.11	52.60	0	2,773	0.00%
2018/09/07	22	57.16	17	57.29	55.00	5	2,856	0.18%
2018/09/06	1	60.70	1	61.00	61.00	0	2,910	0.00%
2018/09/05	3	61.70	0	0.00	61.10	3	3,076	0.10%
2018/09/04	0	0.00	2	62.10	61.80	-2	3,243	-0.06%
2018/09/03	3	61.90	2	62.40	61.60	1	3,298	0.03%
2018/08/31	3	62.63	2	63.05	62.40	1	3,463	0.03%
2018/08/30	2	62.90	0	0.00	62.50	2	3,675	0.05%
2018/08/28	0	0.00	2	64.15	62.30	-2	4,051	-0.05%
2018/08/27	1	61.40	0	0.00	61.30	1	4,378	0.02%
2018/08/24	3	61.07	0	0.00	60.40	3	4,642	0.06%
2018/08/23	1	61.60	1	62.20	61.70	0	4,728	0.00%
2018/08/22	1	63.40	0	0.00	62.80	1	4,770	0.02%
2018/08/21	1	63.60	0	0.00	63.30	1	4,794	0.02%
2018/08/20	1	63.00	1	62.90	63.00	0	4,813	0.00%
2018/08/17	1	64.20	0	0.00	63.50	1	4,855	0.02%
2018/08/16	0	0.00	4	61.90	63.50	-4	4,894	-0.08%
2018/08/15	5	62.30	6	63.08	62.40	-1	5,003	-0.02%
2018/08/14	3	62.90	3	63.23	65.00	0	5,035	0.00%
2018/08/13	6	63.32	5	64.32	63.10	1	5,122	0.02%
2018/08/10	4	68.80	1	69.90	68.50	3	5,170	0.06%
2018/08/09	11	68.80	10	68.95	69.00	1	5,233	0.02%
2018/08/08	12	71.22	11	70.95	69.70	1	5,338	0.02%
2018/08/07	8	70.35	2	71.30	70.40	6	5,395	0.11%
2018/08/06	6	72.57	9	73.02	72.60	-3	5,481	-0.05%
2018/08/03	32	71.55	39	71.48	71.80	-7	5,493	-0.13%
2018/08/01	10	68.57	11	68.55	69.10	-1	5,726	-0.02%
2018/07/31	1	67.20	0	0.00	67.20	1	5,789	0.02%
2018/07/30	4	67.45	3	67.53	66.80	1	5,933	0.02%
2018/07/26	20	70.02	23	70.08	69.10	-3	6,384	-0.05%
2018/07/25	10	69.16	10	69.50	69.00	0	6,470	0.00%
2018/07/24	14	68.70	14	68.68	69.90	0	6,670	0.00%
2018/07/23	1	68.00	2	67.30	67.10	-1	6,880	-0.01%
2018/07/20	9	70.93	5	71.24	69.20	4	7,331	0.05%
2018/07/18	8	70.68	3	70.93	69.60	5	7,690	0.07%
2018/07/17	9	72.89	6	73.07	71.30	3	7,892	0.04%
2018/07/16	11	75.06	23	74.45	74.70	-12	8,350	-0.14%
2018/07/13	22	71.60	21	72.43	72.10	1	8,375	0.01%
2018/07/12	23	70.08	23	69.82	70.90	0	8,422	0.00%
2018/07/11	13	68.68	12	68.04	68.00	1	8,458	0.01%
2018/07/10	10	66.58	11	67.12	67.30	-1	8,500	-0.01%
2018/07/09	17	67.29	18	67.11	67.80	-1	8,641	-0.01%
2018/07/06	13	62.75	10	63.03	62.80	3	8,858	0.03%
2018/07/05	7	66.31	9	65.50	65.10	-2	8,967	-0.02%
2018/07/04	15	71.50	5	70.40	67.50	10	9,071	0.11%
2018/07/03	11	75.78	11	73.77	73.50	0	9,087	0.00%
2018/07/02	4	78.80	2	78.40	77.90	2	9,095	0.02%
2018/06/28	11	76.57	20	77.55	76.80	-9	9,137	-0.10%
2018/06/27	0	0.00	1	78.40	77.10	-1	9,111	-0.01%
2018/06/26	21	79.73	2	78.80	78.20	19	9,109	0.21%
2018/06/25	1	82.30	5	83.04	81.80	-4	9,075	-0.04%
2018/06/22	17	84.51	24	85.61	83.30	-7	9,151	-0.08%
2018/06/21	5	84.12	5	84.72	85.00	0	9,106	0.00%
2018/06/20	3	83.77	4	82.35	82.90	-1	9,071	-0.01%
2018/06/19	23	84.66	25	85.26	83.30	-2	9,004	-0.02%
2018/06/15	44	84.63	34	84.91	83.50	10	8,952	0.11%
2018/06/14	21	87.95	10	89.55	87.30	11	8,842	0.12%
2018/06/13	13	89.92	12	90.69	88.20	1	8,725	0.01%
2018/06/12	13	87.95	15	88.17	87.30	-2	8,543	-0.02%
2018/06/11	7	85.40	8	85.28	86.00	-1	8,383	-0.01%
2018/06/08	13	84.28	16	89.16	84.90	-3	8,330	-0.04%
2018/06/07	25	89.58	26	90.36	89.10	-1	8,154	-0.01%
2018/06/06	31	89.16	15	90.17	88.80	16	7,921	0.20%
2018/06/05	31	89.45	30	89.62	88.90	1	7,773	0.01%
2018/06/04	21	89.64	21	90.56	87.10	0	7,532	0.00%
2018/06/01	3	83.33	6	84.40	86.30	-3	7,180	-0.04%
2018/05/31	0	0.00	23	77.91	78.50	-23	6,909	-0.33%
2018/05/30	1	72.40	2	73.20	72.00	-1	6,813	-0.01%
2018/05/29	0	0.00	4	74.50	72.00	-4	6,763	-0.06%
2018/05/28	1	74.80	1	74.50	73.90	0	6,727	0.00%
2018/05/25	18	74.94	6	75.67	74.00	12	6,697	0.18%
2018/05/24	24	77.17	19	77.45	77.00	5	6,643	0.08%
2018/05/23	16	76.34	15	76.99	77.60	1	6,567	0.02%
2018/05/22	11	74.18	10	74.55	73.40	1	6,431	0.02%
2018/05/21	13	73.05	11	73.21	73.40	2	6,376	0.03%
2018/05/18	2	75.60	5	76.06	74.80	-3	6,269	-0.05%
2018/05/17	14	77.81	14	79.40	77.80	0	6,178	0.00%
2018/05/16	4	80.18	5	80.04	77.30	-1	6,093	-0.02%
2018/05/15	13	80.30	13	81.81	79.10	0	5,974	0.00%
2018/05/14	13	79.82	16	79.86	81.20	-3	5,886	-0.05%
2018/05/11	10	79.71	3	79.63	78.60	7	5,761	0.12%
2018/05/10	14	79.61	14	79.87	81.90	0	5,666	0.00%
2018/05/09	25	77.30	20	77.91	77.00	5	5,455	0.09%
2018/05/08	0	0.00	7	84.30	80.90	-7	5,277	-0.13%
2018/05/07	21	83.21	16	81.53	82.80	5	5,180	0.10%
2018/05/04	37	80.18	36	80.15	80.30	1	5,026	0.02%
2018/05/03	31	88.96	21	90.03	86.10	10	4,759	0.21%
2018/05/02	6	88.50	6	89.87	91.20	0	4,545	0.00%
2018/04/30	15	89.73	13	91.35	89.20	2	4,420	0.05%
2018/04/27	4	90.95	4	92.45	88.80	0	4,208	0.00%
2018/04/26	14	91.99	4	90.60	91.00	10	3,949	0.25%
2018/04/25	5	86.74	9	86.44	88.90	-4	3,471	-0.12%
2018/04/24	1	82.30	2	84.85	80.90	-1	3,192	-0.03%
2018/04/23	1	88.00	4	83.83	83.00	-3	3,014	-0.10%
2018/04/20	8	82.04	2	82.85	81.80	6	2,787	0.22%
2018/04/19	0	0.00	4	77.65	78.60	-4	2,277	-0.18%
2018/04/18	26	69.35	25	70.08	71.50	1	2,129	0.05%
2018/04/17	53	68.72	53	68.89	67.30	0	2,016	0.00%
2018/04/16	2	70.45	4	71.50	71.50	-2	1,902	-0.11%
2018/04/13	18	70.08	19	70.55	70.50	-1	1,770	-0.06%
2018/04/12	12	69.03	15	69.66	70.00	-3	1,579	-0.19%
2018/04/11	15	62.53	23	62.55	65.70	-8	1,255	-0.64%
2018/04/10	11	58.70	17	59.69	59.80	-6	1,088	-0.55%
2018/04/09	15	59.45	34	57.81	60.90	-19	926	-2.05%
2018/04/03	10	55.50	10	56.55	55.40	0	816	0.00%
2018/03/31	30	55.03	6	55.38	55.20	24	730	3.29%
2018/03/29	1	53.60	20	54.71	53.30	-19	650	-2.92%
2018/03/28	20	53.90	6	53.63	53.00	14	623	2.25%
2018/03/27	1	56.50	0	0.00	53.50	1	598	0.17%
2018/03/26	0	0.00	3	53.70	53.70	-3	488	-0.61%
2018/03/23	0	0.00	1	49.30	48.90	-1	449	-0.22%
2018/03/15	0	0.00	1	46.00	47.10	-1	392	-0.25%
2018/03/14	1	46.45	0	0.00	46.20	1	381	0.26%
2018/03/07	1	44.20	0	0.00	43.90	1	376	0.27%
2018/03/05	6	43.48	0	0.00	43.20	6	372	1.61%
2018/02/26	1	42.80	0	0.00	42.75	1	380	0.26%
2018/02/02	0	0.00	2	49.10	49.00	-2	515	-0.39%
2018/02/01	0	0.00	3	49.25	49.15	-3	544	-0.55%
2018/01/31	5	48.95	0	0.00	48.80	5	564	0.89%