美時 (1795)-凱基-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
329.0
漲跌
▲14.5
漲幅
+4.61%
成交量
5,405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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/29	1	319.50	2	325.24	329.00	-1	6,734	-0.01%
2024/04/26	0	0.00	1	313.00	314.50	-1	6,767	-0.01%
2024/04/25	3	318.50	3	315.83	312.00	0	6,784	0.00%
2024/04/24	2	319.25	2	322.25	320.50	0	6,811	0.00%
2024/04/23	3	318.83	2	319.75	320.50	1	6,878	0.01%
2024/04/22	8	313.19	6	314.51	313.00	2	7,002	0.03%
2024/04/19	3	320.67	5	311.80	311.50	-2	7,220	-0.03%
2024/04/18	2.3	330.28	4	326.00	321.00	-1.7	7,168	-0.02%
2024/04/17	7.5	336.27	9	337.83	333.50	-1.5	7,175	-0.02%
2024/04/16	8	334.44	7	338.71	334.00	1	7,140	0.01%
2024/04/15	9.3	339.37	5	339.10	332.50	4.3	7,006	0.06%
2024/04/12	5	339.40	17.8	338.38	342.00	-12.8	7,026	-0.18%
2024/04/11	5	327.10	10	329.90	325.00	-5	6,982	-0.07%
2024/04/10	10	328.70	8.3	328.98	326.50	1.7	6,910	0.02%
2024/04/09	0	0.00	1	324.00	323.00	-1	6,861	-0.01%
2024/04/08	9.1	330.17	11.2	330.16	325.00	-2.1	6,869	-0.03%
2024/04/03	7	314.71	13	315.73	317.50	-6	6,735	-0.09%
2024/04/02	4	308.75	4	310.50	310.50	0	6,597	0.00%
2024/04/01	6	310.33	6	314.67	308.00	0	6,573	0.00%
2024/03/29	1	306.00	0	0.00	304.00	1	6,465	0.02%
2024/03/28	0	0.00	1.1	313.52	306.00	-1.1	6,436	-0.02%
2024/03/27	19.1	310.14	25.1	308.70	310.00	-6	6,315	-0.10%
2024/03/26	13	294.65	12	296.75	293.00	1	5,985	0.02%
2024/03/25	13	298.43	29.3	298.53	294.50	-16.3	5,987	-0.27%
2024/03/22	10	283.45	53.5	282.90	288.50	-43.5	5,788	-0.75%
2024/03/21	13	273.46	12	275.33	274.50	1	5,766	0.02%
2024/03/20	22	277.25	14	278.61	276.50	8	5,825	0.14%
2024/03/19	1	274.00	7	273.79	275.50	-6	5,811	-0.10%
2024/03/18	4	270.88	2	274.00	271.00	2	5,894	0.03%
2024/03/15	10	265.50	13	269.46	271.50	-3	5,928	-0.05%
2024/03/14	3	271.50	9	270.89	270.00	-6	5,896	-0.10%
2024/03/13	19.3	268.46	6	268.51	266.50	13.3	5,939	0.22%
2024/03/12	2	274.25	0	0.00	274.00	2	6,023	0.03%
2024/03/11	3.3	273.18	6	276.33	273.50	-2.7	6,070	-0.04%
2024/03/08	53.5	277.27	16	278.94	275.00	37.5	6,246	0.60%
2024/03/07	27	281.31	25	283.48	284.00	2	6,386	0.03%
2024/03/06	9	289.83	1	290.00	289.00	8	6,581	0.12%
2024/03/05	1.4	294.57	7.1	295.92	294.50	-5.7	6,582	-0.09%
2024/03/04	5.1	290.43	2	289.50	291.50	3.1	6,550	0.05%
2024/03/01	1	289.50	1	290.00	289.50	0	6,606	0.00%
2024/02/29	1	294.50	1	292.50	289.50	0	6,850	0.00%
2024/02/27	7	296.21	10.3	297.46	296.00	-3.3	6,802	-0.05%
2024/02/26	7.1	292.20	61.1	279.18	293.50	-54	6,616	-0.82%
2024/02/23	3	272.67	5	273.40	272.00	-2	6,475	-0.03%
2024/02/22	56	274.96	3	276.00	273.00	53	6,523	0.81%
2024/02/21	5	277.20	27	278.83	276.50	-22	6,639	-0.33%
2024/02/20	24	275.79	18	278.42	275.50	6	6,686	0.09%
2024/02/19	19	276.18	0	0.00	275.00	19	6,836	0.28%
2024/02/16	5	275.00	40	276.95	277.00	-35	6,991	-0.50%
2024/02/15	34	273.19	17	274.97	273.00	17	7,030	0.24%
2024/02/05	5	275.00	6	275.50	275.50	-1	7,047	-0.01%
2024/02/02	26.1	274.33	6	274.50	274.50	20.1	7,221	0.28%
2024/02/01	2	282.50	2	284.00	282.00	0	7,231	0.00%
2024/01/31	5	278.20	33.1	277.03	279.50	-28.1	7,211	-0.39%
2024/01/30	38.2	274.23	18	276.36	271.00	20.2	7,270	0.28%
2024/01/29	1	275.00	10	276.75	277.00	-9	7,243	-0.12%
2024/01/26	6.1	275.00	6	277.50	273.50	0.1	7,327	0.00%
2024/01/25	23	275.83	10	277.50	274.50	13	7,375	0.18%
2024/01/24	2.1	279.50	15	277.80	278.00	-13	7,471	-0.17%
2024/01/23	32.4	275.38	12.1	276.10	276.50	20.3	7,556	0.27%
2024/01/22	2.2	283.23	0	0.00	282.50	2.2	7,586	0.03%
2024/01/19	2	288.50	0	0.00	288.50	2	7,813	0.03%
2024/01/18	2	288.50	22	290.91	288.50	-20	7,923	-0.25%
2024/01/17	6	293.08	2	295.00	288.50	4	8,052	0.05%
2024/01/16	2	301.75	3.2	300.88	303.00	-1.2	8,078	-0.01%
2024/01/15	18	293.36	29	294.50	296.50	-11	7,934	-0.14%
2024/01/12	5	283.60	3	285.67	282.50	2	7,715	0.03%
2024/01/11	4	284.88	0.2	283.88	281.50	3.8	7,746	0.05%
2024/01/10	2.1	287.06	1	288.50	290.00	1.1	7,653	0.01%
2024/01/09	4	282.38	10	284.85	288.00	-6	7,613	-0.08%
2024/01/08	11	282.73	7.2	283.33	284.50	3.9	7,572	0.05%
2024/01/05	8	278.69	37.3	279.64	285.00	-29.3	7,456	-0.39%
2024/01/04	8	273.00	18	274.83	272.00	-10	7,277	-0.14%
2024/01/03	45.3	276.55	3	274.17	270.50	42.3	7,252	0.58%
2024/01/02	25	274.10	41.2	276.15	275.50	-16.2	7,146	-0.23%
2023/12/29	3	270.83	14	268.61	272.00	-11	7,086	-0.16%
2023/12/28	9	265.00	0	0.00	264.00	9	7,011	0.13%
2023/12/27	0	0.00	3	267.01	269.50	-3	6,981	-0.04%
2023/12/26	0	0.00	3	264.00	264.00	-3	6,955	-0.04%
2023/12/25	9.3	262.48	0	0.00	260.00	9.3	6,955	0.13%
2023/12/22	0	269.50	0	0.00	267.00	0	6,893	0.00%
2023/12/21	4	271.75	1	269.50	268.50	3	6,890	0.04%
2023/12/20	2	274.99	1	277.00	273.50	1	6,861	0.02%
2023/12/19	1	273.50	5	275.00	273.50	-4	6,779	-0.06%
2023/12/18	12	274.29	11	277.55	272.50	1	6,815	0.01%
2023/12/15	13	273.12	31	274.37	274.00	-18	6,831	-0.26%
2023/12/14	9	267.33	6.1	270.00	268.50	3	6,792	0.04%
2023/12/13	24.1	269.02	6	268.00	264.50	18.1	6,764	0.27%
2023/12/12	10	274.15	7	275.07	274.00	3	6,707	0.04%
2023/12/11	1	277.00	2	274.75	274.50	-1	6,653	-0.02%
2023/12/08	21	272.86	2	275.00	272.00	19	6,615	0.29%
2023/12/07	4	275.63	24	275.46	274.00	-20	6,627	-0.30%
2023/12/06	10	270.80	4	273.13	270.00	6	6,521	0.09%
2023/12/05	25	273.18	13	276.00	272.00	12	6,487	0.18%
2023/12/04	11.1	276.00	34	276.75	277.00	-23	6,286	-0.37%
2023/12/01	18	268.56	42.2	269.76	267.50	-24.2	6,085	-0.40%
2023/11/30	9	259.00	6	258.50	258.50	3	5,839	0.05%
2023/11/29	17	258.12	14.1	258.99	261.00	2.9	5,805	0.05%
2023/11/28	14	256.39	10	257.70	258.00	4	5,753	0.07%
2023/11/27	14	258.04	22	259.95	257.00	-8	5,706	-0.14%
2023/11/24	8.1	247.03	7	248.93	250.00	1.1	5,466	0.02%
2023/11/22	11	247.09	14	251.57	245.50	-3	5,363	-0.06%
2023/11/21	11	249.55	0	249.00	248.00	11	5,328	0.21%
2023/11/20	6	257.58	13	259.42	251.50	-7	5,321	-0.13%
2023/11/17	2	251.75	2	253.50	254.00	0	5,218	0.00%
2023/11/16	7	255.00	56	255.35	253.00	-49	5,168	-0.95%
2023/11/15	15.1	248.17	32.1	249.07	252.00	-17	5,061	-0.34%
2023/11/14	55	235.71	11	235.95	238.50	44	4,929	0.89%
2023/11/13	11.1	235.18	0	0.00	233.00	11.1	4,992	0.22%
2023/11/10	17	241.12	23	242.46	240.50	-6	5,229	-0.11%
2023/11/09	23.2	242.32	3	242.00	236.00	20.2	5,220	0.39%
2023/11/08	6	243.50	6	245.00	242.00	0	5,433	0.00%
2023/11/07	6.1	249.63	10.1	252.60	243.50	-4	5,584	-0.07%
2023/11/06	7	243.07	8	245.00	247.00	-1	5,726	-0.02%
2023/11/03	10	249.50	7	251.93	244.50	3	5,828	0.05%
2023/11/02	12	248.91	3	247.67	248.50	9	5,801	0.16%
2023/11/01	22	253.20	25	255.40	251.00	-3	5,757	-0.05%
2023/10/31	22	254.23	10	255.05	252.00	12	5,689	0.21%
2023/10/30	7	256.06	12	256.67	252.00	-5	5,730	-0.09%
2023/10/27	30	251.22	60.2	247.58	254.00	-30.2	5,619	-0.54%
2023/10/26	45.1	239.85	19	242.03	236.00	26.1	5,359	0.49%
2023/10/25	6.1	240.58	12.2	238.71	240.00	-6.2	5,272	-0.12%
2023/10/24	16	229.19	25.1	227.76	230.00	-9.1	5,133	-0.18%
2023/10/23	1	215.00	6	217.50	215.00	-5	5,129	-0.10%
2023/10/20	11	213.68	0	0.00	208.50	11	5,254	0.21%
2023/10/19	18	215.14	13	215.69	218.00	5	5,417	0.09%
2023/10/18	12.1	212.50	13	213.19	210.50	-0.9	5,566	-0.02%
2023/10/17	2	216.75	0	0.00	217.00	2	5,735	0.03%
2023/10/16	18.3	223.33	12.4	225.15	220.50	5.9	5,918	0.10%
2023/10/12	0	0.00	5	230.90	232.50	-5	6,058	-0.08%
2023/10/11	1.1	234.86	0	0.00	232.00	1.1	6,183	0.02%
2023/10/06	1.1	239.40	0	0.00	238.00	1.1	6,303	0.02%
2023/10/05	6	237.50	7	237.93	235.00	-1	6,449	-0.02%
2023/10/04	7	233.29	6	233.50	232.50	1	6,534	0.02%
2023/10/03	0.1	235.00	0	0.00	234.00	0.1	6,640	0.00%
2023/10/02	0.3	238.67	0	0.00	238.00	0.3	6,719	0.00%
2023/09/28	0	0.00	2	238.50	238.50	-2	6,825	-0.03%
2023/09/27	6	236.00	7	236.43	237.00	-1	6,999	-0.01%
2023/09/26	1	234.00	1	235.59	235.50	0	7,184	0.00%
2023/09/25	1	241.00	0	0.00	239.50	1	7,529	0.01%
2023/09/22	6	229.00	7	231.43	234.00	-1	7,696	-0.01%
2023/09/21	19	231.74	19.1	232.76	233.50	-0.1	7,937	0.00%
2023/09/20	12	244.75	26.5	239.33	237.50	-14.4	8,128	-0.18%
2023/09/19	3	250.00	5.1	251.40	249.50	-2.1	8,256	-0.02%
2023/09/18	0	0.00	1.5	248.00	246.50	-1.5	8,281	-0.02%
2023/09/15	8	245.13	8	245.00	246.50	0	8,385	0.00%
2023/09/12	27	238.50	3	238.00	240.00	24	8,595	0.28%
2023/09/11	3	246.50	8	247.88	246.00	-5	8,647	-0.06%
2023/09/08	8	245.13	3	245.00	246.00	5	8,758	0.06%
2023/09/07	2	248.00	0	0.00	247.50	2	8,766	0.02%
2023/09/05	1	251.00	0	0.00	250.00	1	8,860	0.01%
2023/09/04	1	259.00	0	0.00	256.00	1	8,916	0.01%
2023/09/01	0	0.00	4	258.50	258.50	-4	8,964	-0.04%
2023/08/31	4	254.63	2	263.00	253.50	2	9,023	0.02%
2023/08/30	0	0.00	2	257.50	257.00	-2	9,202	-0.02%
2023/08/28	3	244.50	3	245.50	247.50	0	9,262	0.00%
2023/08/25	0	0.00	3	250.50	248.00	-3	9,287	-0.03%
2023/08/24	6	250.92	0	0.00	249.50	6	9,305	0.06%
2023/08/23	3	251.00	3	252.00	249.50	0	9,304	0.00%
2023/08/22	3	259.00	0	0.00	255.00	3	9,425	0.03%
2023/08/21	4	258.00	3	260.49	260.00	1	9,482	0.01%
2023/08/18	0	0.00	5	262.80	254.00	-5	9,590	-0.05%
2023/08/17	27	260.89	2	259.75	259.50	25	9,709	0.26%
2023/08/16	24.1	270.59	17	271.03	268.00	7.1	9,745	0.07%
2023/08/15	16.1	256.70	26	257.21	263.50	-9.9	10,042	-0.10%
2023/08/14	27	248.96	33.1	249.86	250.00	-6.1	10,398	-0.06%
2023/08/11	22.4	279.76	7	281.93	269.00	15.4	10,493	0.15%
2023/08/10	14.2	284.03	61.3	284.17	286.00	-47.1	10,356	-0.45%
2023/08/09	2.3	288.00	10.1	288.09	292.00	-7.9	10,287	-0.08%
2023/08/08	5	280.00	2	284.00	280.50	3	10,417	0.03%
2023/08/07	1	289.50	1	286.00	285.50	0	10,717	0.00%
2023/08/04	1	280.00	0	0.00	289.50	1	10,779	0.01%
2023/08/02	9.2	289.41	2.3	294.89	285.50	6.9	10,840	0.06%
2023/08/01	23	291.96	26	289.15	293.00	-3	10,808	-0.03%
2023/07/31	1	284.00	1	291.00	286.50	0	10,838	0.00%
2023/07/28	1	286.00	5	293.00	286.00	-4	11,103	-0.04%
2023/07/27	4	292.75	5	295.20	291.50	-1	11,155	-0.01%
2023/07/26	12.1	292.35	4	292.00	291.00	8.1	11,327	0.07%
2023/07/25	6	298.58	9	301.33	301.00	-3	11,201	-0.03%
2023/07/24	4	300.75	8	299.88	302.00	-4	11,079	-0.04%
2023/07/21	65.1	294.90	34.2	293.89	291.00	30.9	10,941	0.28%
2023/07/20	13	288.85	4	287.00	287.00	9	10,868	0.08%
2023/07/19	78.2	292.59	66.1	292.76	292.00	12.1	10,780	0.11%
2023/07/18	6	284.25	5	287.40	283.00	1	10,718	0.01%
2023/07/17	56	283.84	54	286.02	288.50	2	10,907	0.02%
2023/07/14	2	277.50	1	279.00	277.50	1	10,937	0.01%
2023/07/13	53	288.62	160	282.98	280.00	-107	10,846	-0.99%	大賣/鉅額交易
2023/07/12	157	292.45	45	290.10	290.00	112	10,748	1.04%	大買/鉅額交易
2023/07/11	130	286.20	127	280.89	283.00	3	10,628	0.03%	大買/大賣/
2023/07/10	127	285.21	128	285.70	285.00	-1	10,638	-0.01%	大買/大賣/
2023/07/07	102	291.88	206	285.03	284.50	-104	10,601	-0.98%	大買/大賣/鉅額交易
2023/07/06	111	297.67	2	294.75	290.00	109	10,550	1.03%	大買/鉅額交易
2023/07/05	66	299.45	156.1	302.77	294.50	-90.1	10,508	-0.86%	大賣/
2023/07/04	62	300.94	5	303.60	297.00	57	10,684	0.53%
2023/07/03	157.2	302.92	144	297.35	299.00	13.2	10,815	0.12%	大買/大賣/
2023/06/30	59.2	340.42	5	343.50	325.50	54.2	10,553	0.51%
2023/06/29	17	340.76	27	341.39	338.50	-10	10,581	-0.09%
2023/06/28	62.1	334.52	57	334.83	333.50	5.1	10,466	0.05%
2023/06/27	117	326.28	132.4	326.22	329.00	-15.4	10,336	-0.15%	大買/大賣/
2023/06/26	6	308.66	16.1	310.95	311.50	-10.1	10,210	-0.10%
2023/06/21	21	311.98	0	0.00	308.00	21	10,262	0.20%
2023/06/20	9	324.94	5	324.40	320.00	4	10,186	0.04%
2023/06/19	1	324.00	0	323.00	324.00	1	10,176	0.01%
2023/06/16	14	329.39	13	326.38	323.00	1	10,180	0.01%
2023/06/15	2	325.46	13	327.96	330.00	-11	10,090	-0.11%
2023/06/14	8	318.75	18	320.61	314.00	-10	10,005	-0.10%
2023/06/13	3	314.00	0	314.21	311.50	3	10,016	0.03%
2023/06/12	2	319.23	1	321.50	314.00	1	10,106	0.01%
2023/06/09	3	319.01	6	319.33	319.00	-3	10,155	-0.03%
2023/06/08	6	316.25	7	322.79	311.00	-1	10,193	-0.01%
2023/06/07	6.1	320.50	5	321.40	322.00	1.1	10,291	0.01%
2023/06/06	5	320.60	8	318.56	315.50	-3	10,290	-0.03%
2023/06/05	37	325.84	17	332.56	315.50	20	10,443	0.19%
2023/06/02	6	320.58	3.2	323.89	320.50	2.9	10,354	0.03%
2023/06/01	15	323.07	4	326.38	320.00	11	10,395	0.11%
2023/05/31	3	331.67	3	330.83	327.00	0	10,410	0.00%
2023/05/30	0	0.00	2	332.50	328.50	-2	10,438	-0.02%
2023/05/29	3	331.00	3	329.83	330.50	0	10,451	0.00%
2023/05/26	7	334.71	5	332.10	327.00	2	10,501	0.02%
2023/05/25	5	333.40	6	333.75	331.00	-1	10,435	-0.01%
2023/05/24	6.4	331.04	7.2	330.87	334.50	-0.8	10,597	-0.01%
2023/05/23	22	337.61	19	337.03	342.00	3	10,554	0.03%
2023/05/22	12	334.46	10.1	334.65	332.00	2	10,623	0.02%
2023/05/19	50.2	346.00	52	339.59	343.50	-1.8	10,942	-0.02%
2023/05/18	72	326.72	106	331.72	339.00	-34	10,548	-0.32%	大賣/
2023/05/17	70	298.01	46	301.04	308.50	24	10,167	0.24%
2023/05/16	1	279.00	2	279.50	280.50	-1	10,044	-0.01%
2023/05/15	15	281.57	5	282.20	275.50	10	10,505	0.10%
2023/05/12	14	288.43	11.1	288.41	289.00	2.9	10,560	0.03%
2023/05/11	14	288.43	11.1	288.41	283.50	2.9	10,608	0.03%
2023/05/10	10	279.30	15	281.60	285.00	-5	10,557	-0.05%
2023/05/09	4	283.00	3	283.17	279.00	1	11,202	0.01%
2023/05/08	11	286.73	17.2	284.00	287.00	-6.2	11,495	-0.05%
2023/05/05	18	282.53	19	280.74	281.50	-1	11,577	-0.01%
2023/05/04	17	280.26	23	281.11	279.00	-6	11,585	-0.05%
2023/05/03	6	273.33	5	273.00	272.50	1	11,322	0.01%
2023/05/02	14	272.50	30	273.48	278.00	-16	11,293	-0.14%
2023/04/27	1	256.50	4	250.75	257.00	-3	11,317	-0.03%
2023/04/26	5	252.50	5	254.50	254.00	0	11,495	0.00%
2023/04/25	18	252.03	17.2	253.37	254.50	0.9	11,533	0.01%
2023/04/24	2.1	256.33	22	257.05	260.50	-19.9	11,571	-0.17%
2023/04/21	36	253.82	14.4	254.78	250.00	21.7	11,703	0.18%
2023/04/20	14	269.86	11	273.05	265.00	3	11,657	0.03%
2023/04/19	14	265.29	12	267.79	269.00	2	11,532	0.02%
2023/04/18	1	262.00	3	266.00	265.50	-2	11,483	-0.02%
2023/04/17	2	263.50	0	0.00	262.00	2	11,531	0.02%
2023/04/14	2	265.75	0	0.00	265.00	2	11,654	0.02%
2023/04/13	4	272.88	3	272.33	267.00	1	11,820	0.01%
2023/04/12	2.1	270.86	2	272.96	267.50	0.1	12,000	0.00%
2023/04/11	41	270.38	81	265.39	265.50	-40	12,263	-0.33%
2023/04/10	41	276.06	10	277.50	265.50	31	12,365	0.25%
2023/04/07	149.1	276.01	158.5	272.79	273.00	-9.4	12,493	-0.08%	大買/大賣/
2023/04/06	120.3	268.23	125	269.31	269.50	-4.8	12,364	-0.04%	大買/大賣/
2023/03/31	1	252.06	0	0.00	251.00	1	12,223	0.01%
2023/03/30	15	258.63	11.5	259.57	257.50	3.5	12,342	0.03%
2023/03/29	4	253.25	4	252.00	258.00	0	12,279	0.00%
2023/03/28	7	247.29	2	251.00	246.00	5	12,297	0.04%
2023/03/27	5	252.20	1	254.00	252.00	4	12,263	0.03%
2023/03/24	2	251.50	5	248.80	252.50	-3	12,406	-0.02%
2023/03/23	2	243.75	1	244.50	244.00	1	12,539	0.01%
2023/03/22	0	0.00	1	244.50	243.50	-1	12,526	-0.01%
2023/03/16	2	248.75	6	244.83	245.50	-4	12,333	-0.03%
2023/03/15	22.5	254.53	137	255.55	254.50	-114.5	12,230	-0.94%	大賣/鉅額交易
2023/03/14	78	254.13	4	253.75	248.00	74	12,164	0.61%
2023/03/13	57	251.85	22	252.86	250.00	35	12,117	0.29%
2023/03/10	61	256.88	60	256.50	255.00	1	12,041	0.01%
2023/03/09	4	273.75	1.1	273.91	270.00	2.9	11,896	0.02%
2023/03/08	42	276.33	21	280.02	271.50	21	11,878	0.18%
2023/03/07	18	280.67	6	283.17	277.50	12	11,702	0.10%
2023/03/06	2	282.25	27	282.31	285.00	-25	12,145	-0.21%
2023/03/03	24	284.06	2	280.00	278.50	22	13,111	0.17%
2023/03/02	2	285.50	8	283.88	283.50	-6	13,927	-0.04%
2023/03/01	16	279.13	9	281.56	278.50	7	14,737	0.05%
2023/02/24	13	278.65	13	280.19	281.00	0	15,311	0.00%
2023/02/23	6	283.42	16	283.25	285.00	-10	15,679	-0.06%
2023/02/22	43	283.99	85	282.48	276.50	-42	16,351	-0.26%
2023/02/21	11	284.14	19	285.26	287.00	-8	16,517	-0.05%
2023/02/20	79	294.98	9	299.39	284.50	70	16,869	0.42%
2023/02/17	108	290.80	106	291.66	294.50	2	16,801	0.01%	大買/大賣/
2023/02/16	22	280.50	54	279.52	284.00	-32	16,713	-0.19%
2023/02/15	83	272.39	71	272.08	272.50	12	17,036	0.07%
2023/02/14	81	271.56	101	269.07	267.50	-20	17,159	-0.12%	大賣/
2023/02/13	87	286.01	100	288.99	277.50	-13	16,933	-0.08%
2023/02/10	69	279.25	22	281.18	277.50	47	16,509	0.28%
2023/02/09	81.1	287.79	84.2	279.29	276.00	-3	16,298	-0.02%
2023/02/08	57	282.94	49	283.30	284.00	8	16,106	0.05%
2023/02/07	62.8	280.59	55	279.30	281.00	7.8	15,899	0.05%
2023/02/06	52	261.70	71.5	262.09	273.50	-19.5	15,267	-0.13%
2023/02/03	36	252.06	32	250.30	249.00	4	14,987	0.03%
2023/02/02	26.1	244.52	18	244.42	247.00	8.1	14,905	0.05%
2023/02/01	6.5	240.77	6	240.17	237.50	0.5	14,915	0.00%
2023/01/31	23	236.33	27	237.63	238.00	-4	15,027	-0.03%
2023/01/30	16	241.34	8	242.69	237.50	8	15,090	0.05%
2023/01/17	50	246.10	50	244.37	243.50	0	15,139	0.00%
2023/01/16	71	238.08	87	238.41	244.00	-16	15,033	-0.11%
2023/01/13	13	228.46	13	229.00	230.00	0	14,972	0.00%
2023/01/12	27	233.89	14	234.46	230.50	13	15,079	0.09%
2023/01/11	49	246.58	41	245.88	240.50	8	15,022	0.05%
2023/01/10	5	244.90	16	248.00	244.00	-11	15,027	-0.07%
2023/01/09	37	252.11	26	252.21	249.00	11	15,190	0.07%
2023/01/06	2	243.50	4	242.50	240.50	-2	15,412	-0.01%
2023/01/05	10	243.85	9.2	244.12	239.50	0.8	15,764	0.01%
2023/01/04	1	253.50	1	246.00	243.50	0	16,017	0.00%
2023/01/03	9	250.72	10	250.15	250.50	-1	16,305	-0.01%
2022/12/30	14	248.64	15	248.07	246.00	-1	16,433	-0.01%
2022/12/29	41	248.28	49.4	248.53	250.00	-8.4	16,415	-0.05%
2022/12/28	7	238.21	4	237.63	238.50	3	16,430	0.02%
2022/12/27	3	235.17	5	233.50	237.50	-2	16,705	-0.01%
2022/12/26	8	239.31	9	238.00	240.50	-1	16,719	-0.01%
2022/12/23	11	232.73	13	230.46	232.00	-2	16,719	-0.01%
2022/12/22	21	229.36	19	227.34	231.50	2	16,890	0.01%
2022/12/21	13	231.73	12	231.42	228.50	1	16,922	0.01%
2022/12/20	10	231.00	10	231.50	225.50	0	17,186	0.00%
2022/12/19	12.2	236.60	13	238.38	237.00	-0.8	17,308	0.00%
2022/12/16	16	239.16	13	240.85	234.50	3	17,539	0.02%
2022/12/15	8	246.19	2	240.75	241.00	6	17,789	0.03%
2022/12/14	1	255.00	1	240.00	255.00	0	17,895	0.00%
2022/12/13	1	258.00	1	255.00	251.50	0	18,254	0.00%
2022/12/12	1	255.50	2	252.75	252.00	-1	18,508	-0.01%
2022/12/09	2	250.75	2	250.75	254.00	0	18,682	0.00%
2022/12/08	0	0.00	0.1	246.00	240.50	-0.1	19,002	0.00%
2022/12/07	2	253.75	1	251.50	244.00	1	19,374	0.01%
2022/12/06	0	0.00	2	263.75	249.50	-2	19,596	-0.01%
2022/12/05	13	253.78	16	255.75	269.50	-3	19,919	-0.02%
2022/12/02	0	0.00	1	248.00	245.50	-1	20,045	0.00%
2022/12/01	2	250.25	2	246.25	246.50	0	20,315	0.00%
2022/11/30	1.1	236.19	1	241.00	244.00	0.1	20,795	0.00%
2022/11/29	0	0.00	2	239.25	233.50	-2	21,046	-0.01%
2022/11/28	83	245.04	81	243.72	246.50	2	21,276	0.01%
2022/11/25	86.5	246.41	111.3	246.91	245.50	-24.8	20,880	-0.12%	大賣/
2022/11/24	144	224.98	157	224.87	239.00	-13	20,189	-0.06%	大買/大賣/
2022/11/23	123	210.62	84	210.11	217.50	39	19,465	0.20%	大買/
2022/11/22	64	194.97	68	194.18	198.00	-4	18,795	-0.02%
2022/11/21	27	190.80	29	190.40	192.00	-2	18,766	-0.01%
2022/11/18	38	184.14	40.5	183.03	187.00	-2.5	18,572	-0.01%
2022/11/17	10	174.80	36.1	173.10	174.00	-26.1	18,131	-0.14%
2022/11/16	62.1	173.39	55.1	173.20	170.00	6.9	18,063	0.04%
2022/11/15	27	168.94	12	169.88	169.00	15	18,102	0.08%
2022/11/14	38	170.84	59	168.77	171.00	-21	18,652	-0.11%
2022/11/11	83.1	165.28	77	167.86	171.50	6.1	18,760	0.03%
2022/11/10	24.1	160.26	21	161.86	156.00	3.1	19,133	0.02%
2022/11/09	1	163.50	3	161.50	162.50	-2	19,230	-0.01%
2022/11/08	21	163.19	13	161.04	159.50	8	19,261	0.04%
2022/11/07	10	161.00	15	160.33	159.50	-5	19,203	-0.03%
2022/11/04	6	159.33	1	159.00	159.00	5	19,278	0.03%
2022/11/03	41	161.45	42	161.56	163.00	-1	19,264	-0.01%
2022/11/02	45	158.57	49	158.99	160.00	-4	19,215	-0.02%
2022/11/01	14	158.11	10	156.00	158.50	4	19,181	0.02%
2022/10/31	22	152.27	22	154.55	154.50	0	19,107	0.00%
2022/10/28	21	150.74	21	151.17	151.00	0	19,040	0.00%
2022/10/27	13	145.85	17	147.41	149.50	-4	18,960	-0.02%
2022/10/26	12	143.00	14	142.89	143.00	-2	18,882	-0.01%
2022/10/25	15	143.27	13	143.35	143.00	2	18,760	0.01%
2022/10/21	17	150.85	12	151.50	146.50	5	18,672	0.03%
2022/10/20	58	149.38	60	149.36	155.00	-2	18,703	-0.01%
2022/10/19	12	153.13	12	153.17	153.00	0	18,786	0.00%
2022/10/18	30	151.68	32	152.33	153.00	-2	19,182	-0.01%
2022/10/17	42	145.36	43	144.87	148.50	-1	19,289	-0.01%
2022/10/14	113	154.59	131	155.97	153.00	-18	19,110	-0.09%	大買/大賣/
2022/10/13	42	159.88	12	161.58	148.50	30	18,790	0.16%
2022/10/12	43	162.94	63	164.31	161.50	-20	18,489	-0.11%
2022/10/11	50	164.02	31	162.11	159.50	19	18,286	0.10%
2022/10/07	45	170.01	48	170.57	168.00	-3	18,030	-0.02%
2022/10/06	63	169.33	64	170.13	172.00	-1	17,876	-0.01%
2022/10/05	58	169.18	83	169.27	170.50	-25	17,793	-0.14%
2022/10/04	117	167.28	102	166.25	167.00	15	17,617	0.09%	大買/大賣/
2022/10/03	25	162.10	15	159.00	157.50	10	17,590	0.06%
2022/09/30	29	159.59	29	156.97	162.50	0	17,688	0.00%
2022/09/29	43	159.41	49	158.79	158.00	-6	17,667	-0.03%
2022/09/28	30	157.95	22	156.64	154.00	8	17,494	0.05%
2022/09/27	31	158.47	39	160.49	166.00	-8	17,482	-0.05%
2022/09/26	41	165.50	41	164.79	162.00	0	17,307	0.00%
2022/09/23	27	170.04	24	165.69	166.00	3	17,314	0.02%
2022/09/22	47	172.47	49	173.11	174.00	-2	17,473	-0.01%
2022/09/21	38	168.99	41	170.95	169.00	-3	17,566	-0.02%
2022/09/20	56	170.40	120	168.00	173.50	-64	17,686	-0.36%	大賣/
2022/09/19	66	165.95	16	165.25	163.00	50	17,583	0.28%
2022/09/16	89	168.42	103	169.46	171.00	-14	17,573	-0.08%	大賣/
2022/09/15	147	169.41	195	168.55	168.00	-48	17,621	-0.27%	大買/大賣/
2022/09/14	111	165.69	86.6	166.95	170.00	24.4	17,559	0.14%	大買/
2022/09/13	45	164.43	47	164.87	165.00	-2	17,429	-0.01%
2022/09/12	164	165.99	176	162.62	164.00	-12	17,644	-0.07%	大買/大賣/
2022/09/08	101	153.03	84	153.03	154.00	17	17,765	0.10%	大買/
2022/09/07	60	151.53	64	152.45	151.50	-4	17,825	-0.02%
2022/09/06	18	158.08	25	157.40	154.00	-7	17,954	-0.04%
2022/09/05	99	172.87	53	174.02	166.50	46	17,691	0.26%
2022/09/02	63	175.23	65	173.58	170.00	-2	17,738	-0.01%
2022/09/01	24.4	171.37	19	172.55	169.00	5.4	17,737	0.03%
2022/08/31	80.2	178.72	83	175.60	173.50	-2.8	18,090	-0.02%
2022/08/30	19	171.24	18	172.36	174.00	1	18,361	0.01%
2022/08/29	10	172.50	24	169.81	169.50	-14	18,399	-0.08%
2022/08/26	79.4	182.27	64	182.57	176.00	15.4	18,189	0.08%
2022/08/25	5	174.00	3	176.00	175.50	2	17,591	0.01%
2022/08/24	7	177.57	4	179.88	174.00	3	17,325	0.02%
2022/08/23	5	179.20	17	175.88	176.00	-12	16,999	-0.07%
2022/08/22	47	187.24	29	182.53	180.00	18	16,681	0.11%
2022/08/19	20	188.92	20.1	185.72	184.50	0	16,210	0.00%
2022/08/18	12	174.42	23	175.63	184.50	-11	15,635	-0.07%
2022/08/17	44.1	163.81	40	165.21	168.00	4.1	15,227	0.03%
2022/08/16	6	153.33	20	156.20	161.50	-14	14,415	-0.10%
2022/08/15	0	0.00	4	146.50	147.00	-4	14,136	-0.03%
2022/08/12	1	142.00	3	142.83	145.00	-2	14,246	-0.01%
2022/08/11	3	146.17	1	143.50	143.00	2	14,631	0.01%
2022/08/10	4	145.25	6	146.33	148.00	-2	14,709	-0.01%
2022/08/09	0	0.00	1	144.50	141.50	-1	14,685	-0.01%
2022/08/08	13	142.12	12	143.04	143.00	1	14,700	0.01%
2022/08/05	0	0.00	2	139.50	142.00	-2	14,683	-0.01%
2022/08/04	1	136.00	2	133.50	135.00	-1	14,680	-0.01%
2022/08/03	1	134.50	4	133.88	133.50	-3	14,638	-0.02%
2022/08/02	7	138.93	8	134.50	133.00	-1	14,641	-0.01%
2022/08/01	0	140.50	0	0.00	138.00	0	14,564	0.00%
2022/07/29	3	142.33	5	141.40	141.50	-2	14,575	-0.01%
2022/07/28	3	143.50	4	143.00	141.50	-1	14,550	-0.01%
2022/07/27	315	142.95	321	142.85	141.50	-6	14,504	-0.04%	大買/大賣/
2022/07/26	13	146.00	9.1	144.69	142.00	3.9	14,371	0.03%
2022/07/25	46	149.36	47	148.99	149.50	-1	14,073	-0.01%
2022/07/22	23	140.98	25	141.92	144.50	-2	13,539	-0.01%
2022/07/21	13	131.08	7	132.36	135.00	6	13,243	0.05%
2022/07/20	0.1	131.00	1	130.00	130.00	-0.9	13,233	-0.01%
2022/07/19	19	132.08	15	132.20	130.00	4	13,290	0.03%
2022/07/18	19	131.16	15	130.80	130.00	4	13,242	0.03%
2022/07/15	7	135.21	4	135.00	131.00	3	13,165	0.02%
2022/07/14	15	137.50	14	137.32	137.00	1	13,057	0.01%
2022/07/13	9	140.61	9	141.17	139.50	0	13,098	0.00%
2022/07/12	11	135.59	10	134.60	135.00	1	13,102	0.01%
2022/07/11	249	138.16	249.1	138.41	139.00	-0.1	13,132	0.00%	大買/大賣/
2022/07/08	14.1	140.33	10	136.55	135.00	4.1	12,878	0.03%
2022/07/07	17	142.18	20	143.25	146.00	-3	12,717	-0.02%
2022/07/06	16	146.47	13	146.27	143.50	3	12,598	0.02%
2022/07/05	14	140.79	18	142.22	148.00	-4	12,548	-0.03%
2022/07/04	33	139.24	27	138.70	141.50	6	12,505	0.05%
2022/07/01	28	147.48	22	147.16	142.50	6	12,654	0.05%
2022/06/30	132	153.51	123	153.63	153.50	9	12,449	0.07%	大買/大賣/
2022/06/29	30	155.68	32	157.55	157.50	-2	12,114	-0.02%
2022/06/28	23	151.13	19	150.58	148.50	4	11,846	0.03%
2022/06/27	25	147.66	27	149.28	151.50	-2	11,681	-0.02%
2022/06/24	12	142.67	16	143.31	145.00	-4	12,069	-0.03%
2022/06/23	4	140.13	7	140.64	143.50	-3	12,214	-0.02%
2022/06/22	7	142.93	8	143.50	138.00	-1	12,641	-0.01%
2022/06/21	24	144.52	23.3	144.94	146.00	0.8	12,601	0.01%
2022/06/20	14.3	145.89	13	142.54	139.00	1.3	12,569	0.01%
2022/06/17	9	145.06	10	145.10	146.50	-1	12,181	-0.01%
2022/06/16	11	140.32	7	139.57	137.00	4	11,966	0.03%
2022/06/15	16	138.13	30	138.27	140.00	-14	12,054	-0.12%
2022/06/14	3	135.50	3	136.67	136.50	0	11,769	0.00%
2022/06/13	140	146.56	140.1	146.66	143.00	-0.1	11,547	0.00%	大買/大賣/
2022/06/10	6	150.08	5	149.80	152.00	1	11,272	0.01%
2022/06/09	121	144.62	123.2	144.96	145.50	-2.2	11,067	-0.02%	大買/大賣/
2022/06/08	2	138.00	12	140.21	145.50	-10	10,603	-0.09%
2022/06/07	1	134.00	5	139.50	139.50	-4	10,082	-0.04%
2022/06/06	0	0.00	1	127.50	127.00	-1	9,962	-0.01%
2022/06/01	1	126.00	0	0.00	126.00	1	10,236	0.01%
2022/05/27	2	127.50	0	0.00	126.50	2	10,969	0.02%
2022/05/26	3	133.50	2	129.00	129.00	1	11,280	0.01%
2022/05/25	2	129.50	3	131.50	131.50	-1	11,444	-0.01%
2022/05/24	2	129.00	2	127.50	127.50	0	11,693	0.00%
2022/05/23	7	130.00	9	129.89	130.50	-2	11,677	-0.02%
2022/05/20	11	130.23	7	129.86	129.50	4	11,628	0.03%
2022/05/19	5	127.30	4	127.88	131.50	1	11,430	0.01%
2022/05/18	3	124.17	8	125.56	129.00	-5	10,988	-0.05%
2022/05/17	124	120.38	122	119.98	117.50	2	10,808	0.02%	大買/大賣/
2022/05/16	1	119.00	0	0.00	119.00	1	10,699	0.01%
2022/05/13	3	118.33	4	118.13	117.50	-1	10,620	-0.01%
2022/05/12	3	114.33	2	111.00	111.00	1	10,550	0.01%
2022/05/10	2	114.50	3	114.67	115.00	-1	10,465	-0.01%
2022/05/09	0	0.00	2	118.25	117.00	-2	10,415	-0.02%
2022/05/06	1	114.50	3	117.83	118.00	-2	10,399	-0.02%
2022/05/05	1	117.50	1	119.50	119.00	0	10,353	0.00%
2022/05/04	3	117.33	6	115.67	115.50	-3	10,322	-0.03%
2022/05/03	1	117.50	1	119.00	119.00	0	10,284	0.00%
2022/04/29	0	0.00	4	117.50	116.50	-4	10,221	-0.04%
2022/04/27	2	117.00	1	117.00	116.50	1	10,192	0.01%
2022/04/26	0	0.00	2	117.75	115.50	-2	10,112	-0.02%
2022/04/25	12	120.92	4	119.38	118.00	8	10,021	0.08%
2022/04/22	8	131.69	9	132.39	131.00	-1	9,896	-0.01%
2022/04/21	2	132.50	4	132.88	134.50	-2	9,825	-0.02%
2022/04/20	2	130.50	35	130.70	130.00	-33	9,747	-0.34%
2022/04/19	41	133.61	5	133.20	133.50	36	9,682	0.37%
2022/04/18	0.3	132.00	1	132.00	132.50	-0.7	9,489	-0.01%
2022/04/15	2	132.75	1	129.00	126.50	1	9,301	0.01%
2022/04/14	93	130.48	99	131.34	130.00	-6	9,135	-0.07%
2022/04/13	3	125.83	4	126.88	129.50	-1	9,004	-0.01%
2022/04/12	3	124.67	2	124.50	123.50	1	8,848	0.01%
2022/04/11	3	125.17	7	124.36	124.50	-4	8,762	-0.05%
2022/04/08	7	127.21	3	128.67	129.00	4	8,652	0.05%
2022/04/07	8	134.38	10	134.55	128.50	-2	8,453	-0.02%
2022/04/06	5	130.90	4	131.25	132.00	1	8,085	0.01%
2022/04/01	13	133.88	23	132.24	130.50	-10	7,998	-0.13%
2022/03/31	18	133.11	9	133.28	135.50	9	7,825	0.12%
2022/03/30	14	135.54	10	134.80	133.50	4	7,527	0.05%
2022/03/29	5	129.00	19	132.95	133.00	-14	7,236	-0.19%
2022/03/28	18	125.92	16	125.19	125.00	2	6,597	0.03%
2022/03/25	16	123.78	15	124.27	124.50	1	6,204	0.02%
2022/03/24	5	114.60	10	117.85	121.00	-5	5,562	-0.09%
2022/03/23	9	111.00	10	110.80	112.00	-1	5,364	-0.02%
2022/03/22	8	116.25	8	116.63	117.50	0	5,208	0.00%
2022/03/21	22	116.61	14	115.79	117.00	8	5,168	0.15%
2022/03/18	20	111.98	18	110.97	114.00	2	4,936	0.04%
2022/03/17	0	0.00	3.1	108.16	108.50	-3.1	4,691	-0.07%
2022/03/16	2	99.10	3	99.67	99.00	-1	4,574	-0.02%
2022/03/15	12	101.63	7	101.70	99.70	5	4,567	0.11%
2022/03/14	3	98.27	5	101.00	101.50	-2	4,544	-0.04%
2022/03/11	3.1	102.66	1	104.00	102.50	2.1	4,585	0.04%
2022/03/10	8	105.69	5	106.00	107.00	3	4,523	0.07%
2022/03/09	2	104.00	2	104.50	103.00	0	4,414	0.00%
2022/03/08	4	107.00	3	102.33	101.50	1	4,505	0.02%
2022/03/07	5	108.50	3	106.50	106.00	2	4,375	0.05%
2022/03/04	2	113.25	1.3	114.77	112.50	0.7	4,228	0.02%
2022/03/03	2	116.25	3	116.83	115.50	-1	4,109	-0.02%
2022/03/02	202	119.72	202	119.79	118.00	0	3,932	0.00%	大買/大賣/
2022/03/01	13	111.23	11	112.95	114.00	2	3,615	0.06%
2022/02/25	2.3	110.41	9.2	111.75	111.50	-6.9	3,327	-0.21%
2022/02/24	12	102.71	15.6	103.42	103.00	-3.6	3,034	-0.12%
2022/02/23	1	101.00	10.4	98.40	102.50	-9.4	2,740	-0.34%
2022/02/22	0	0.00	0	93.90	93.40	0	2,852	0.00%
2022/02/21	0	0.00	1	92.50	92.50	-1	2,948	-0.03%
2022/02/18	0	0.00	0	91.20	90.90	0	3,022	0.00%
2022/02/16	0	0.00	0.1	88.31	89.50	-0.1	3,013	0.00%
2022/02/14	0	0.00	0.1	87.00	86.10	-0.1	3,016	0.00%
2022/02/09	2	89.05	0	91.20	90.20	2	2,987	0.07%
2022/02/08	0	0.00	0.2	89.80	89.60	-0.2	2,971	-0.01%
2022/01/26	1	86.60	1	86.00	85.70	0	2,948	0.00%
2022/01/24	1	82.00	0	0.00	84.40	1	2,936	0.03%
2022/01/17	0	0.00	0.5	88.73	89.00	-0.5	3,027	-0.02%
2022/01/14	0	0.00	1.1	86.77	87.10	-1.1	3,022	-0.03%
2022/01/13	5	90.10	0	0.00	89.60	5	3,007	0.17%
2022/01/12	0	0.00	5	88.76	89.40	-5	3,017	-0.17%
2022/01/11	2	89.80	0	0.00	89.50	2	3,007	0.07%
2022/01/07	1	91.80	7	93.43	91.50	-6	2,983	-0.20%
2022/01/03	2	98.20	0	0.00	96.50	2	2,981	0.07%
2021/12/29	6	98.17	1	97.90	98.00	5	3,020	0.17%
2021/12/27	0.1	96.20	0	0.00	96.00	0.1	3,084	0.00%
2021/12/23	0.1	97.50	0	0.00	97.70	0.1	3,193	0.00%
2021/12/22	1.1	98.71	0.1	99.00	97.80	1	3,197	0.03%
2021/12/16	0	0.00	1	99.20	97.20	-1	3,236	-0.03%
2021/12/15	1	100.50	0	0.00	98.20	1	3,192	0.03%
2021/12/14	1	101.50	1	102.00	101.50	0	3,130	0.00%
2021/12/13	1.1	101.95	2	101.75	100.50	-0.9	3,079	-0.03%
2021/12/08	6	96.94	5	96.31	96.00	1	2,953	0.03%
2021/12/07	11	97.86	0.3	98.11	96.30	10.7	2,905	0.37%
2021/12/03	0	103.50	0	0.00	103.00	0	2,740	0.00%
2021/12/02	8.1	103.69	9	103.22	102.00	-0.9	2,729	-0.03%
2021/12/01	0.1	111.21	0	0.00	112.50	0.1	2,550	0.00%
2021/11/30	1	111.00	5	110.00	111.50	-4	2,549	-0.16%
2021/11/29	4	110.13	5	108.90	109.00	-1	2,547	-0.04%
2021/11/26	1	111.50	1	110.00	109.50	0	2,501	0.00%
2021/11/25	46	113.72	44	112.28	112.50	2	2,472	0.08%
2021/11/24	4	113.63	0	0.00	114.50	4	2,376	0.17%
2021/11/23	4	111.50	15	112.57	108.00	-11	2,315	-0.48%
2021/11/22	11.1	111.27	0	0.00	111.50	11.1	2,259	0.49%
2021/11/19	129	115.47	129	113.97	114.50	0	2,241	0.00%	大買/大賣/
2021/11/18	1	112.00	31	113.03	117.00	-30	2,086	-1.44%
2021/11/17	37	101.72	5	104.96	106.50	32	1,977	1.62%
2021/11/16	1	95.60	0	0.00	97.10	1	2,005	0.05%
2021/11/12	1	92.20	0	0.00	92.00	1	2,136	0.05%
2021/11/04	1	94.50	0	0.00	94.30	1	2,395	0.04%
2021/11/02	1	95.50	1	95.00	95.00	0	2,419	0.00%
2021/11/01	5	95.40	0	0.00	97.20	5	2,500	0.20%
2021/10/28	5	92.60	0	0.00	92.70	5	2,683	0.19%
2021/10/26	0	0.00	1	93.40	93.00	-1	2,781	-0.04%
2021/10/25	3	91.67	1	91.80	91.30	2	2,832	0.07%
2021/10/20	6	99.83	1	98.70	98.70	5	2,957	0.17%
2021/10/19	0	0.00	20	100.00	99.90	-20	3,049	-0.66%
2021/10/18	1	98.90	0	0.00	98.40	1	3,231	0.03%
2021/10/13	3	97.80	2	98.05	97.10	1	3,867	0.03%
2021/10/12	2	99.85	50	100.00	100.00	-48	3,961	-1.21%
2021/10/08	1	98.80	3	98.30	100.50	-2	4,075	-0.05%
2021/10/07	2	94.50	0	0.00	96.50	2	4,142	0.05%
2021/10/06	15	95.47	10	92.70	92.70	5	4,310	0.12%
2021/10/04	23	100.15	3	96.80	96.00	20	4,591	0.44%
2021/10/01	1	105.50	0	0.00	104.00	1	4,549	0.02%
2021/09/30	12	105.50	25	105.04	108.00	-13	4,537	-0.29%
2021/09/29	18	101.22	1	100.00	100.50	17	4,512	0.38%
2021/09/28	13	103.62	22	105.02	104.00	-9	4,539	-0.20%
2021/09/27	27	102.78	0	0.00	102.00	27	4,536	0.60%
2021/09/24	0	0.00	1	99.50	100.00	-1	4,579	-0.02%
2021/09/23	0	0.00	0	99.00	98.80	0	4,735	0.00%
2021/09/22	11	97.66	1	97.40	97.50	10	4,887	0.20%
2021/09/17	1	101.00	1	101.50	102.00	0	4,895	0.00%
2021/09/14	15	101.00	0	0.00	102.00	15	4,885	0.31%
2021/09/13	15	100.50	1	100.50	101.00	14	4,885	0.29%
2021/09/09	1	101.50	2	101.60	102.00	-1	4,878	-0.02%
2021/09/08	1	102.50	0	0.00	100.00	1	4,873	0.02%
2021/09/06	0	0.00	5	103.00	102.00	-5	4,880	-0.10%
2021/09/02	1	104.00	0	0.00	102.50	1	4,990	0.02%
2021/08/31	1	105.50	0	0.00	107.50	1	4,979	0.02%
2021/08/25	1	105.00	1	108.50	107.00	0	5,020	0.00%
2021/08/24	0	0.00	54	99.94	103.00	-54	5,011	-1.08%
2021/08/20	2	98.65	10	100.95	100.50	-8	5,061	-0.16%
2021/08/19	5	103.90	6	103.50	101.50	-1	5,045	-0.02%
2021/08/18	0	0.00	38	109.71	112.50	-38	5,022	-0.76%
2021/08/17	1	116.50	2	116.25	113.50	-1	5,009	-0.02%
2021/08/13	3	122.50	0	0.00	122.00	3	5,151	0.06%
2021/08/11	0	0.00	0.1	136.00	135.00	-0.1	5,447	0.00%
2021/08/10	1	139.50	1	135.00	137.00	0	5,518	0.00%
2021/08/09	5	136.00	1	139.00	135.00	4	5,615	0.07%
2021/08/06	1	139.50	0	0.00	137.00	1	5,609	0.02%
2021/08/05	3	134.03	19	137.74	138.00	-16	5,609	-0.29%
2021/08/04	14.1	145.51	9	146.11	141.00	5.1	5,536	0.09%
2021/08/03	1	146.00	0	0.00	145.50	1	5,343	0.02%
2021/08/02	0	0.00	8	142.75	147.50	-8	5,320	-0.15%
2021/07/30	12	148.04	4	146.75	146.50	8	5,268	0.15%
2021/07/29	0	0.00	1	146.50	150.50	-1	5,211	-0.02%
2021/07/28	9	144.33	4	145.88	144.00	5	5,142	0.10%
2021/07/27	5	151.50	5	148.90	148.50	0	5,059	0.00%
2021/07/26	9	148.22	5	151.00	153.00	4	5,012	0.08%
2021/07/23	4	146.50	4	145.88	146.00	0	4,936	0.00%
2021/07/22	9	148.56	3	150.00	152.00	6	4,841	0.12%
2021/07/21	12	146.96	22	149.45	154.50	-10	4,671	-0.21%
2021/07/20	43	147.21	14	143.89	140.50	29	4,495	0.65%
2021/07/19	0	0.00	9	145.61	147.50	-9	4,184	-0.22%
2021/07/16	3	129.17	4	131.88	134.50	-1	4,024	-0.02%
2021/07/15	15	127.83	9	130.89	127.50	6	3,925	0.15%
2021/07/14	1	126.00	5	127.40	128.50	-4	3,801	-0.11%
2021/07/13	17	123.15	7.1	125.63	127.00	10	3,717	0.27%
2021/07/12	49	123.51	37	121.15	122.00	12	3,522	0.34%
2021/07/09	0	0.00	14	110.43	114.00	-14	3,243	-0.43%
2021/07/08	1	104.00	1	104.00	104.00	0	3,183	0.00%
2021/07/07	19	105.47	6	105.42	107.50	13	3,171	0.41%
2021/07/06	11	108.36	0	0.00	107.00	11	3,134	0.35%
2021/07/05	1	103.50	0	0.00	105.00	1	3,089	0.03%
2021/07/02	5.1	102.91	4	102.25	102.50	1.1	3,047	0.03%
2021/07/01	6	101.30	3	101.67	105.00	3	2,988	0.10%
2021/06/30	27	98.64	4	99.80	101.50	23	2,878	0.80%
2021/06/29	13	93.16	7	94.11	96.90	6	2,721	0.22%
2021/06/28	14	88.09	1	88.30	90.10	13	2,584	0.50%
2021/06/25	4	86.10	1	87.20	86.10	3	2,558	0.12%
2021/06/23	0	0.00	1	85.50	85.30	-1	2,555	-0.04%
2021/06/21	1	83.30	0	0.00	82.60	1	2,561	0.04%
2021/06/17	1	85.00	0	0.00	85.60	1	2,542	0.04%
2021/06/11	9	88.72	7	90.53	87.40	2	2,501	0.08%
2021/06/10	1	93.80	7	93.56	94.20	-6	2,403	-0.25%
2021/06/09	14	90.91	10	90.85	90.20	4	2,353	0.17%
2021/06/08	3	90.90	3	90.80	90.80	0	2,348	0.00%
2021/06/03	11	89.00	5	91.00	88.80	6	2,299	0.26%
2021/06/02	3	91.60	3	91.00	90.40	0	2,264	0.00%
2021/06/01	1	90.70	0	0.00	92.30	1	2,232	0.04%
2021/05/31	6	91.50	6	92.80	93.00	0	2,198	0.00%
2021/05/28	1	95.00	0	0.00	94.90	1	2,136	0.05%
2021/05/27	9	96.16	7	96.74	96.40	2	2,081	0.10%
2021/05/25	12	92.54	5	92.56	93.20	7	1,939	0.36%
2021/05/24	1	91.80	1	92.70	92.10	0	1,865	0.00%
2021/05/21	11	91.53	9	90.77	91.00	2	1,751	0.11%
2021/05/20	2	90.30	3	89.90	86.00	-1	1,631	-0.06%
2021/05/19	0	0.00	2	87.75	88.00	-2	1,454	-0.14%
2021/05/18	2	82.80	7	84.16	83.90	-5	1,327	-0.38%
2021/05/17	2	82.40	7	80.81	82.50	-5	1,212	-0.41%
2021/05/13	3	66.00	3	67.37	68.30	0	1,069	0.00%
2021/05/10	4	74.80	0	0.00	76.00	4	1,034	0.39%
2021/05/07	1	73.50	0	0.00	75.50	1	1,038	0.10%
2021/05/05	1	74.50	0	0.00	74.10	1	1,032	0.10%
2021/05/04	0	0.00	4	74.40	74.10	-4	1,035	-0.39%
2021/05/03	0	0.00	2	77.80	77.70	-2	1,019	-0.20%
2021/04/29	5	80.30	0	0.00	79.90	5	1,019	0.49%
2021/04/27	0	0.00	11	82.02	82.80	-11	1,026	-1.07%
2021/04/26	0	0.00	2	81.20	80.50	-2	1,004	-0.20%
2021/04/23	9	79.76	1	80.10	79.70	8	1,006	0.79%
2021/04/22	10	80.60	4	81.05	79.70	6	1,019	0.59%
2021/04/21	0	0.00	1	81.70	81.40	-1	1,009	-0.10%
2021/04/16	0	0.00	8	83.30	82.20	-8	981	-0.81%
2021/04/15	1	82.00	10	82.82	83.10	-9	977	-0.92%
2021/04/14	5	80.00	3	81.80	81.80	2	967	0.21%
2021/04/13	2	83.00	4	82.95	81.40	-2	955	-0.21%
2021/04/12	1	82.90	26	82.77	82.70	-25	935	-2.67%
2021/04/09	3	80.83	10	81.55	81.00	-7	909	-0.77%
2021/04/08	44	80.46	7	80.77	81.40	37	901	4.11%
2021/04/07	0	0.00	18	79.52	80.10	-18	881	-2.04%
2021/04/01	0	0.00	1	78.50	77.80	-1	865	-0.12%
2021/03/31	0	0.00	7	78.13	77.70	-7	855	-0.82%
2021/03/26	2	75.10	11	74.70	74.80	-9	812	-1.11%
2021/03/25	4	76.10	5	75.40	75.10	-1	823	-0.12%
2021/03/24	1	74.70	0	0.00	75.90	1	811	0.12%
2021/03/22	0	0.00	1	72.50	72.70	-1	799	-0.13%
2021/03/19	0	0.00	1	73.50	73.20	-1	796	-0.13%
2021/03/17	11	73.80	0	0.00	74.00	11	803	1.37%
2021/03/11	2	75.65	2	76.10	75.00	0	806	0.00%
2021/03/09	0	0.00	1	73.00	72.80	-1	790	-0.13%
2021/02/23	3	78.37	0	0.00	77.40	3	895	0.34%
2021/02/22	1	77.00	0	0.00	76.60	1	873	0.11%
2021/02/19	0	0.00	1	73.80	74.20	-1	861	-0.12%
2021/02/18	1	75.10	0	0.00	74.90	1	863	0.12%
2021/02/03	4	67.15	0	0.00	66.60	4	909	0.44%
2021/01/27	0	0.00	5	70.10	69.80	-5	963	-0.52%
2021/01/15	2	75.75	5	76.60	74.20	-3	932	-0.32%
2021/01/14	0	0.00	2	77.60	77.10	-2	915	-0.22%
2021/01/11	2	77.80	0	0.00	78.80	2	911	0.22%
2021/01/08	0	0.00	10	78.60	79.20	-10	907	-1.10%
2021/01/06	5	79.34	0	0.00	78.60	5	911	0.55%
2020/12/29	3	79.37	0	0.00	79.20	3	924	0.32%
2020/12/28	1	80.70	0	0.00	80.50	1	922	0.11%
2020/12/24	1	80.90	0	0.00	81.10	1	940	0.11%
2020/12/22	5	82.70	0	0.00	82.00	5	1,142	0.44%
2020/12/21	9	83.30	3	85.10	83.30	6	1,191	0.50%
2020/12/15	2	82.15	0	0.00	82.10	2	1,303	0.15%
2020/12/14	2	83.10	0	0.00	82.90	2	1,326	0.15%
2020/12/11	3	83.67	0	0.00	82.40	3	1,338	0.22%
2020/12/10	8	83.86	0	0.00	83.80	8	1,346	0.59%
2020/12/01	0	0.00	1	84.70	84.00	-1	1,485	-0.07%
2020/11/30	5	84.70	0	0.00	84.70	5	1,468	0.34%
2020/11/27	5	86.00	0	0.00	85.80	5	1,456	0.34%
2020/11/26	0	0.00	6	85.90	86.10	-6	1,468	-0.41%
2020/11/24	0	0.00	5	86.38	85.30	-5	1,476	-0.34%
2020/11/19	0	0.00	1	85.80	86.20	-1	1,417	-0.07%
2020/11/18	0	0.00	1	86.50	86.00	-1	1,417	-0.07%
2020/11/13	5	86.40	2	85.00	84.60	3	1,460	0.21%
2020/11/12	0	0.00	12	85.42	85.40	-12	1,455	-0.82%
2020/11/09	0	0.00	1	83.40	83.30	-1	1,450	-0.07%
2020/11/06	0	0.00	1	83.00	83.00	-1	1,453	-0.07%
2020/11/05	1	82.80	0	0.00	82.80	1	1,481	0.07%
2020/11/04	0	0.00	1	83.60	82.50	-1	1,473	-0.07%
2020/10/26	2	82.45	0	0.00	81.80	2	1,453	0.14%
2020/10/23	0	0.00	1	83.00	82.70	-1	1,458	-0.07%
2020/10/08	0	0.00	4	80.00	80.20	-4	1,648	-0.24%
2020/09/29	0	0.00	5	80.20	80.60	-5	1,915	-0.26%
2020/09/28	10	84.86	7	81.84	81.10	3	1,913	0.16%
2020/09/24	0	0.00	4	84.03	84.40	-4	1,748	-0.23%
2020/09/22	1	81.80	0	0.00	81.80	1	1,728	0.06%
2020/09/18	3	85.70	2	85.10	85.00	1	1,740	0.06%
2020/09/17	0	0.00	1	83.70	82.80	-1	1,852	-0.05%
2020/09/11	6	80.93	0	0.00	79.60	6	1,933	0.31%
2020/09/10	5	83.10	0	0.00	82.70	5	1,933	0.26%
2020/09/09	0	0.00	1	83.20	82.70	-1	1,931	-0.05%
2020/09/03	2	81.00	1	81.10	80.60	1	2,000	0.05%
2020/09/02	5	80.80	0	0.00	80.80	5	2,029	0.25%
2020/08/31	1	80.40	0	0.00	80.30	1	2,081	0.05%
2020/08/28	1	80.80	1	80.10	80.80	0	2,112	0.00%
2020/08/27	2	80.00	0	0.00	80.30	2	2,137	0.09%
2020/08/26	1	81.10	0	0.00	81.10	1	2,137	0.05%
2020/08/20	3	75.50	0	0.00	76.60	3	2,159	0.14%
2020/08/17	2	80.00	0	0.00	82.00	2	2,250	0.09%
2020/08/14	0	0.00	2	78.40	78.30	-2	2,231	-0.09%
2020/08/03	10	78.20	10	78.20	78.20	0	2,414	0.00%
2020/07/31	0	0.00	1	77.70	78.00	-1	2,472	-0.04%
2020/07/28	1	76.20	0	0.00	76.40	1	2,733	0.04%
2020/07/23	0	0.00	1	83.20	82.20	-1	2,817	-0.04%
2020/07/22	1	84.70	1	83.00	83.90	0	2,837	0.00%
2020/07/20	5	78.30	1	80.20	81.40	4	2,852	0.14%
2020/07/17	0	0.00	13	80.03	79.60	-13	2,856	-0.46%
2020/07/15	0	0.00	5	83.10	82.50	-5	2,901	-0.17%
2020/07/13	1	87.00	0	0.00	85.40	1	2,912	0.03%
2020/07/10	0	0.00	4	87.05	84.40	-4	2,898	-0.14%
2020/07/09	16	85.11	15	87.01	87.50	1	2,857	0.03%
2020/07/08	8	83.23	4	83.13	83.60	4	2,814	0.14%
2020/07/07	0	0.00	2	82.60	81.30	-2	2,822	-0.07%
2020/07/06	3	82.20	4	82.10	82.30	-1	2,903	-0.03%
2020/07/02	0	0.00	1	83.50	83.60	-1	2,925	-0.03%
2020/07/01	2	83.55	5	83.40	83.40	-3	2,920	-0.10%
2020/06/30	0	0.00	1	83.40	83.70	-1	2,935	-0.03%
2020/06/29	1	84.10	2	85.10	83.20	-1	2,962	-0.03%
2020/06/24	25	88.60	17	87.59	85.10	8	2,946	0.27%
2020/06/19	2	81.90	8	82.00	81.50	-6	2,810	-0.21%
2020/06/18	22	84.87	20	83.00	83.00	2	2,818	0.07%
2020/06/17	1	83.70	0	0.00	84.10	1	2,787	0.04%
2020/06/16	1	82.30	2	82.40	83.00	-1	2,815	-0.04%
2020/06/15	13	79.08	15	81.65	81.60	-2	2,819	-0.07%
2020/06/11	2	81.15	3	81.37	79.00	-1	2,899	-0.03%
2020/06/09	9	81.88	10	82.48	83.10	-1	2,949	-0.03%
2020/06/08	1	81.90	0	0.00	81.60	1	2,983	0.03%
2020/06/05	0	0.00	2	83.75	82.40	-2	3,019	-0.07%
2020/06/04	3	82.37	4	81.25	82.50	-1	2,990	-0.03%
2020/06/03	2	80.80	10	80.48	80.30	-8	3,022	-0.26%
2020/05/29	1	77.50	0	0.00	77.80	1	3,048	0.03%
2020/05/27	1	80.30	0	0.00	79.70	1	3,096	0.03%
2020/05/26	16	81.70	15	80.47	80.10	1	3,083	0.03%
2020/05/25	3	79.53	0	0.00	78.80	3	2,987	0.10%
2020/05/22	18	79.82	2	79.35	77.80	16	2,962	0.54%
2020/05/21	1	79.00	6	78.78	79.10	-5	2,908	-0.17%
2020/05/20	1	77.80	2	77.30	78.00	-1	2,908	-0.03%
2020/05/19	0	0.00	11	77.86	77.30	-11	2,900	-0.38%
2020/05/18	2	77.60	1	77.10	77.50	1	2,885	0.03%
2020/05/15	0	0.00	4	74.10	75.00	-4	2,864	-0.14%
2020/05/14	0	0.00	7	74.90	75.10	-7	2,869	-0.24%
2020/05/13	10	77.40	10	77.94	78.10	0	2,853	0.00%
2020/05/11	0	0.00	1	79.20	78.20	-1	2,866	-0.03%
2020/05/08	1	78.00	3	78.37	77.40	-2	2,874	-0.07%
2020/05/07	0	0.00	3	81.33	81.20	-3	2,834	-0.11%
2020/05/06	1	84.00	0	0.00	81.40	1	2,806	0.04%
2020/05/04	4	74.90	0	0.00	74.50	4	2,633	0.15%
2020/04/30	1	76.00	0	0.00	74.90	1	2,640	0.04%
2020/04/29	0	0.00	2	72.55	72.80	-2	2,596	-0.08%
2020/04/28	6	72.62	0	0.00	72.00	6	2,618	0.23%
2020/04/24	0	0.00	1	70.40	70.00	-1	2,647	-0.04%
2020/04/23	2	70.40	1	70.40	70.80	1	2,670	0.04%
2020/04/22	2	68.50	0	0.00	68.60	2	2,669	0.07%
2020/04/21	0	0.00	4	67.30	67.30	-4	2,693	-0.15%
2020/04/20	0	0.00	15	70.15	71.40	-15	2,725	-0.55%
2020/04/17	1	72.70	22	72.47	70.30	-21	2,932	-0.72%
2020/04/16	5	71.50	0	0.00	71.50	5	2,951	0.17%
2020/04/15	4	70.80	6	70.73	70.30	-2	2,951	-0.07%
2020/04/14	4	69.70	0	0.00	69.70	4	2,954	0.14%
2020/04/13	3	71.27	0	0.00	68.30	3	2,981	0.10%
2020/04/10	4	68.45	1	68.60	68.70	3	2,951	0.10%
2020/04/09	2	68.50	2	69.05	69.10	0	3,002	0.00%
2020/04/08	30	63.69	3	63.50	64.10	27	2,955	0.91%
2020/03/27	0	0.00	2	53.50	57.50	-2	3,239	-0.06%
2020/03/26	2	51.90	0	0.00	53.40	2	3,183	0.06%
2020/03/20	4	50.20	2	50.00	49.50	2	3,134	0.06%
2020/03/19	0	0.00	1	47.70	47.70	-1	3,113	-0.03%
2020/03/18	8	53.23	0	0.00	53.00	8	3,112	0.26%
2020/03/17	1	58.80	0	0.00	58.80	1	3,033	0.03%
2020/03/13	0	0.00	1	72.00	72.50	-1	2,948	-0.03%
2020/03/10	1	93.00	0	0.00	93.00	1	2,887	0.03%
2020/03/06	3	95.70	0	0.00	95.70	3	2,851	0.11%
2020/03/04	1	95.90	1	95.00	94.40	0	3,053	0.00%
2020/03/03	0	0.00	1	93.60	94.60	-1	3,094	-0.03%
2020/03/02	0	0.00	1	88.20	88.30	-1	3,082	-0.03%
2020/02/25	0	0.00	1	90.80	91.30	-1	3,183	-0.03%
2020/02/24	7	92.29	5	91.50	91.50	2	3,275	0.06%
2020/02/21	1	94.00	0	0.00	93.20	1	3,371	0.03%
2020/02/20	6	92.90	5	92.90	93.00	1	3,429	0.03%
2020/02/13	1	92.80	1	91.80	91.80	0	3,608	0.00%
2020/02/11	0	0.00	1	91.50	91.40	-1	3,771	-0.03%
2020/02/10	2	89.05	2	89.70	89.80	0	3,787	0.00%
2020/02/07	1	89.90	3	89.03	88.70	-2	3,856	-0.05%
2020/02/05	2	91.00	3	91.00	90.80	-1	3,968	-0.03%
2020/02/04	14	90.19	10	90.10	90.10	4	3,969	0.10%
2020/02/03	19	87.81	19	86.49	88.00	0	3,941	0.00%
2020/01/31	3	94.90	2	93.70	91.50	1	3,920	0.03%
2020/01/30	6	96.80	1	93.60	93.60	5	3,935	0.13%
2020/01/17	4	106.38	71	105.49	105.00	-67	3,934	-1.70%
2020/01/16	4	105.38	3	105.17	105.00	1	3,896	0.03%
2020/01/15	7	106.21	4	105.50	105.50	3	3,873	0.08%
2020/01/14	18	107.22	17	108.21	107.00	1	3,844	0.03%
2020/01/13	72	111.83	2	113.00	109.00	70	3,798	1.84%
2020/01/09	2	111.00	5	111.70	112.50	-3	3,525	-0.09%
2020/01/06	4	115.50	4	113.50	113.50	0	3,479	0.00%
2020/01/03	4	119.13	6	118.00	116.50	-2	3,450	-0.06%
2020/01/02	4	117.50	0	0.00	117.50	4	3,391	0.12%
2019/12/31	8	117.50	6	115.00	115.00	2	3,371	0.06%
2019/12/30	1	115.00	5	114.80	115.00	-4	3,205	-0.12%
2019/12/27	5	111.30	2	110.50	110.50	3	3,201	0.09%
2019/12/24	2	112.25	6	112.17	111.00	-4	3,346	-0.12%
2019/12/23	2	110.75	4	110.50	113.00	-2	3,320	-0.06%
2019/12/19	3	105.50	3	104.50	104.50	0	3,221	0.00%
2019/12/17	1	105.00	3	105.50	105.00	-2	3,222	-0.06%
2019/12/13	2	107.50	0	0.00	108.00	2	3,217	0.06%
2019/12/10	7	112.14	6	112.00	111.50	1	3,182	0.03%
2019/12/06	1	112.50	0	0.00	111.50	1	3,252	0.03%
2019/12/02	2	108.50	3	109.33	109.50	-1	3,336	-0.03%
2019/11/29	3	112.00	4	112.00	111.50	-1	3,315	-0.03%
2019/11/28	2	114.25	0	0.00	114.00	2	3,322	0.06%
2019/11/27	3	116.50	3	115.50	115.50	0	3,319	0.00%
2019/11/26	2	114.25	13	115.58	115.00	-11	3,305	-0.33%
2019/11/25	10	111.00	2	111.50	109.00	8	3,207	0.25%
2019/11/22	0	0.00	10	110.00	110.00	-10	3,145	-0.32%
2019/11/21	11	109.32	2	108.00	110.00	9	3,133	0.29%
2019/11/20	2	107.25	3	108.83	107.00	-1	3,193	-0.03%
2019/11/19	18	110.47	18	110.11	110.00	0	3,194	0.00%
2019/11/18	10	110.60	10	111.60	112.00	0	3,200	0.00%
2019/11/15	4	108.63	9	106.72	108.50	-5	3,213	-0.16%
2019/11/14	10	103.55	1	106.50	102.50	9	3,154	0.29%
2019/11/13	3	108.00	3	107.67	106.50	0	3,122	0.00%
2019/11/12	2	107.50	8	108.56	109.50	-6	3,157	-0.19%
2019/11/11	1	105.00	1	107.00	105.50	0	3,147	0.00%
2019/11/08	6	106.92	4	107.00	105.50	2	3,212	0.06%
2019/11/07	1	106.00	2	106.25	106.00	-1	3,154	-0.03%
2019/11/06	6	106.75	5	107.20	106.50	1	3,147	0.03%
2019/11/05	3	105.67	2	105.50	107.00	1	3,100	0.03%
2019/11/04	1	102.00	1	101.50	102.50	0	3,060	0.00%
2019/11/01	2	99.30	4	100.25	101.50	-2	3,113	-0.06%
2019/10/31	1	99.90	2	98.95	97.50	-1	3,097	-0.03%
2019/10/30	4	99.88	6	99.60	99.00	-2	3,173	-0.06%
2019/10/29	4	97.73	6	97.85	97.20	-2	3,287	-0.06%
2019/10/25	3	96.83	4	96.93	96.00	-1	3,348	-0.03%
2019/10/24	2	96.60	4	96.90	96.80	-2	3,349	-0.06%
2019/10/23	2	95.85	0	0.00	95.20	2	3,337	0.06%
2019/10/21	1	91.40	0	0.00	91.10	1	3,361	0.03%
2019/10/17	1	91.90	1	89.80	92.50	0	3,472	0.00%
2019/10/16	2	90.25	5	90.20	90.10	-3	3,566	-0.08%
2019/10/15	7	90.90	1	90.90	91.00	6	3,637	0.16%
2019/10/14	4	92.95	0	0.00	92.60	4	3,794	0.11%
2019/10/09	1	91.70	0	0.00	91.70	1	3,964	0.03%
2019/10/08	1	94.40	0	0.00	94.40	1	4,032	0.02%
2019/10/04	2	96.45	14	96.44	95.60	-12	4,107	-0.29%
2019/10/03	3	96.50	4	97.43	96.00	-1	4,147	-0.02%
2019/10/02	2	96.85	2	97.00	97.00	0	4,235	0.00%
2019/10/01	3	99.23	6	99.03	98.10	-3	4,277	-0.07%
2019/09/27	1	101.00	7	100.03	99.10	-6	4,321	-0.14%
2019/09/26	6	102.00	21	102.62	102.00	-15	4,443	-0.34%
2019/09/25	5	98.82	0	0.00	99.10	5	4,626	0.11%
2019/09/24	0	0.00	5	96.06	96.10	-5	4,636	-0.11%
2019/09/23	0	0.00	4	95.95	96.40	-4	4,675	-0.09%
2019/09/19	0	0.00	1	96.40	95.50	-1	4,801	-0.02%
2019/09/18	0	0.00	6	96.17	95.70	-6	4,887	-0.12%
2019/09/17	0	0.00	4	96.30	96.30	-4	4,952	-0.08%
2019/09/12	0	0.00	1	95.00	94.80	-1	5,214	-0.02%
2019/09/11	4	93.78	4	94.58	95.20	0	5,336	0.00%
2019/09/10	1	99.10	2	99.20	99.10	-1	5,396	-0.02%
2019/09/09	0	0.00	1	99.10	99.50	-1	5,725	-0.02%
2019/09/06	3	98.03	1	98.60	98.00	2	5,913	0.03%
2019/09/05	3	100.17	1	99.50	99.40	2	5,986	0.03%
2019/09/04	31	102.47	31	102.21	102.00	0	5,991	0.00%
2019/09/03	4	100.38	5	100.90	100.50	-1	5,967	-0.02%
2019/09/02	3	100.00	3	100.17	100.00	0	6,010	0.00%
2019/08/30	3	99.23	16	99.31	98.90	-13	6,027	-0.22%
2019/08/29	3	99.80	3	100.67	98.80	0	6,064	0.00%
2019/08/28	5	97.26	8	98.33	99.50	-3	6,050	-0.05%
2019/08/27	2	96.60	1	97.40	96.20	1	6,103	0.02%
2019/08/26	6	97.73	6	97.07	96.10	0	6,136	0.00%
2019/08/23	18	98.48	11	98.48	98.10	7	6,163	0.11%
2019/08/22	2	98.55	2	97.75	97.00	0	6,147	0.00%
2019/08/21	3	98.73	3	98.37	97.70	0	6,203	0.00%
2019/08/20	13	98.32	19	99.09	99.10	-6	6,208	-0.10%
2019/08/16	0	0.00	3	91.50	91.50	-3	6,389	-0.05%
2019/08/15	3	92.70	5	93.32	92.50	-2	6,509	-0.03%
2019/08/14	16	98.53	10	96.40	96.40	6	6,532	0.09%
2019/08/13	9	98.50	10	98.57	98.00	-1	6,534	-0.02%
2019/08/12	1	95.50	1	95.90	95.30	0	6,536	0.00%
2019/08/08	4	94.93	3	94.77	94.40	1	6,801	0.01%
2019/08/07	4	93.50	0	0.00	94.20	4	6,967	0.06%
2019/08/06	2	92.30	3	93.67	94.50	-1	6,981	-0.01%
2019/08/05	13	95.53	6	97.08	91.80	7	6,942	0.10%
2019/08/02	9	99.22	8	98.63	98.40	1	6,904	0.01%
2019/08/01	10	100.30	7	99.74	99.00	3	6,905	0.04%
2019/07/31	11	100.24	11	99.49	98.80	0	6,888	0.00%
2019/07/30	4	114.50	0	0.00	108.50	4	6,670	0.06%
2019/07/29	2	121.50	0	0.00	120.50	2	6,669	0.03%
2019/07/26	17	121.53	3	122.17	121.50	14	6,751	0.21%
2019/07/25	16	120.97	21	120.86	120.00	-5	6,772	-0.07%
2019/07/24	8	123.44	6	123.67	123.00	2	6,857	0.03%
2019/07/23	6	121.42	2	121.75	121.00	4	6,929	0.06%
2019/07/22	4	121.00	4	121.38	121.50	0	7,018	0.00%
2019/07/19	5	121.30	6	123.17	120.50	-1	7,121	-0.01%
2019/07/18	13	125.65	14	122.82	122.50	-1	7,141	-0.01%
2019/07/17	4	124.75	6	124.00	124.00	-2	7,199	-0.03%
2019/07/16	10	123.70	13	123.62	124.00	-3	7,198	-0.04%
2019/07/15	6	120.25	7	120.00	122.00	-1	7,043	-0.01%
2019/07/12	6	117.83	12	117.25	117.00	-6	6,933	-0.09%
2019/07/11	2	115.00	1	114.50	114.50	1	6,962	0.01%
2019/07/10	10	116.00	11	116.95	117.00	-1	7,052	-0.01%
2019/07/09	7	115.64	2	115.50	115.00	5	7,262	0.07%
2019/07/08	13	117.19	12	116.38	115.00	1	7,385	0.01%
2019/07/05	5	119.50	3	119.00	120.00	2	7,655	0.03%
2019/07/04	1	119.50	11	119.23	117.00	-10	7,735	-0.13%
2019/07/03	14	118.43	9	119.17	118.00	5	7,830	0.06%
2019/07/02	18	116.78	32	117.42	117.00	-14	7,847	-0.18%
2019/07/01	4	112.13	1	112.00	112.00	3	7,776	0.04%
2019/06/28	1	111.50	2	112.25	111.50	-1	7,896	-0.01%
2019/06/27	2	112.25	4	112.25	113.00	-2	7,985	-0.03%
2019/06/26	5	111.20	2	111.00	111.00	3	8,050	0.04%
2019/06/25	0	111.00	2	112.00	112.00	-2	8,132	-0.02%
2019/06/24	4	115.25	4	114.25	113.50	0	8,241	0.00%
2019/06/21	16	117.03	6	117.33	116.00	10	8,307	0.12%
2019/06/20	5	114.80	14	116.46	117.00	-9	8,286	-0.11%
2019/06/19	7	113.43	4	113.50	113.00	3	8,261	0.04%
2019/06/18	2	113.00	1	114.50	110.50	1	8,390	0.01%
2019/06/17	16	112.19	6	111.75	112.50	10	8,383	0.12%
2019/06/14	4	106.00	25	106.66	107.00	-21	8,255	-0.25%
2019/06/13	8	103.94	6	103.17	102.50	2	8,148	0.02%
2019/06/12	1	101.50	0	0.00	104.00	1	8,351	0.01%
2019/06/11	1	103.50	0	0.00	101.00	1	8,488	0.01%
2019/06/10	2	100.10	0	0.00	103.00	2	8,928	0.02%
2019/06/06	3	98.97	6	98.75	98.80	-3	9,213	-0.03%
2019/06/05	10	101.23	3	98.50	98.50	7	9,261	0.08%
2019/06/04	4	101.00	2	101.50	101.00	2	9,309	0.02%
2019/06/03	1	103.50	15	101.50	100.50	-14	9,497	-0.15%
2019/05/31	12	104.92	2	103.75	103.50	10	9,559	0.10%
2019/05/30	0	0.00	3	104.50	104.00	-3	9,631	-0.03%
2019/05/29	3	106.50	2	107.00	105.00	1	9,784	0.01%
2019/05/28	19	107.74	13	104.92	108.50	6	9,943	0.06%
2019/05/24	10	106.50	3	107.50	104.50	7	10,059	0.07%
2019/05/23	13	101.62	17	103.15	105.00	-4	9,946	-0.04%
2019/05/22	4	103.25	5	103.00	101.50	-1	9,930	-0.01%
2019/05/21	6	97.73	14	98.89	100.00	-8	9,909	-0.08%
2019/05/20	5	100.04	4	100.10	97.80	1	10,089	0.01%
2019/05/17	7	99.99	5	99.80	99.80	2	10,302	0.02%
2019/05/16	11	103.59	13	103.62	100.00	-2	10,309	-0.02%
2019/05/15	14	98.99	34	98.39	102.00	-20	10,145	-0.20%
2019/05/14	2	90.50	1	92.80	93.00	1	10,134	0.01%
2019/05/10	17	92.85	9	92.89	91.50	8	10,486	0.08%
2019/05/09	5	96.48	4	94.28	92.70	1	10,509	0.01%
2019/05/08	6	98.62	6	98.58	97.80	0	10,650	0.00%
2019/05/07	2	98.40	2	98.85	98.80	0	10,661	0.00%
2019/05/06	10	98.20	9	97.56	96.60	1	10,796	0.01%
2019/05/03	13	95.95	16	98.45	98.70	-3	10,910	-0.03%
2019/05/02	3	92.17	3	93.27	94.80	0	10,931	0.00%
2019/04/30	8	93.58	7	93.99	94.00	1	10,897	0.01%
2019/04/29	13	92.27	17	90.61	89.80	-4	10,771	-0.04%
2019/04/26	7	97.43	5	95.94	95.00	2	10,651	0.02%
2019/04/25	10	101.00	6	98.75	98.00	4	10,556	0.04%
2019/04/24	4	106.50	8	105.19	104.00	-4	10,417	-0.04%
2019/04/23	5	108.40	16	110.88	110.00	-11	10,323	-0.11%
2019/04/22	5	106.70	4	106.75	105.50	1	10,162	0.01%
2019/04/19	1	106.00	0	0.00	101.50	1	10,128	0.01%
2019/04/18	13	104.92	5	104.90	104.00	8	10,111	0.08%
2019/04/17	16	107.19	9	108.61	106.50	7	10,075	0.07%
2019/04/16	10	104.70	33	104.20	105.50	-23	10,023	-0.23%
2019/04/15	38	107.79	34	106.56	105.50	4	9,913	0.04%
2019/04/12	47	113.96	43	112.56	112.50	4	9,713	0.04%
2019/04/11	47	109.40	46.7	110.86	110.50	0.3	9,613	0.00%
2019/04/10	41	114.49	37	115.34	117.00	4	9,301	0.04%
2019/04/09	40	114.00	40	115.00	113.00	0	9,170	0.00%
2019/04/08	12	116.29	4	117.00	113.00	8	9,023	0.09%
2019/04/03	19	121.32	8	120.00	120.00	11	8,840	0.12%
2019/04/02	20	115.85	14.3	116.65	115.50	5.7	8,605	0.07%
2019/04/01	37	122.49	22	119.86	117.50	15	8,423	0.18%
2019/03/29	45	125.86	40	121.81	121.50	5	8,290	0.06%
2019/03/28	39	124.58	29	125.40	125.00	10	8,214	0.12%
2019/03/27	30	128.57	28	128.55	125.00	2	8,173	0.02%
2019/03/26	53	134.56	34	132.31	131.00	19	8,153	0.23%
2019/03/25	23	132.26	28	133.77	135.50	-5	8,054	-0.06%
2019/03/22	6	133.67	16	134.28	134.50	-10	7,981	-0.13%
2019/03/21	53	133.00	37	133.76	135.00	16	7,915	0.20%
2019/03/20	41	128.90	63	130.03	131.00	-22	7,718	-0.29%
2019/03/19	55	127.16	50	127.80	126.00	5	7,683	0.07%
2019/03/18	40	124.70	36	125.08	124.50	4	7,562	0.05%
2019/03/15	44	126.76	51	124.50	125.00	-7	7,641	-0.09%
2019/03/14	22	123.70	27	124.63	127.00	-5	7,503	-0.07%
2019/03/13	51	123.29	34	123.85	123.00	17	7,558	0.22%
2019/03/12	51	114.77	80	116.68	118.50	-29	7,103	-0.41%
2019/03/11	47	108.94	46	109.35	108.00	1	6,854	0.01%
2019/03/08	4	107.88	3	108.83	111.50	1	6,836	0.01%
2019/03/07	5	108.20	4	107.50	108.00	1	6,888	0.01%
2019/03/06	41	111.48	42	110.85	111.00	-1	6,788	-0.01%
2019/03/05	25	106.48	27	106.39	105.50	-2	6,726	-0.03%
2019/03/04	70	107.05	69	104.18	103.50	1	6,741	0.01%
2019/02/27	68	103.79	72	105.03	106.00	-4	6,653	-0.06%
2019/02/26	29	97.80	32	97.10	96.50	-3	6,614	-0.05%
2019/02/25	68	97.08	57	96.31	96.20	11	6,869	0.16%
2019/02/22	27	104.63	27	105.37	106.00	0	6,893	0.00%
2019/02/21	22	108.30	12	106.50	106.50	10	6,847	0.15%
2019/02/20	30	110.05	29	111.50	111.00	1	6,946	0.01%
2019/02/19	43	109.95	16	108.69	109.00	27	6,887	0.39%
2019/02/18	4	102.00	23	103.03	107.00	-19	6,640	-0.29%
2019/02/15	26	97.00	24	97.80	97.30	2	6,388	0.03%
2019/02/14	17	99.01	13	98.64	97.40	4	6,291	0.06%
2019/02/13	17	98.26	26	98.97	99.10	-9	6,187	-0.15%
2019/02/12	20	95.43	9	94.59	95.80	11	6,032	0.18%
2019/02/11	6	89.52	47	88.04	91.00	-41	5,808	-0.71%
2019/01/30	50	84.23	30	84.93	82.80	20	5,644	0.35%
2019/01/29	11	82.57	20	83.29	83.80	-9	5,605	-0.16%
2019/01/28	37	82.06	55	81.35	81.10	-18	5,443	-0.33%
2019/01/25	46	80.92	27	80.96	80.80	19	5,397	0.35%
2019/01/24	18	77.59	15	78.69	79.90	3	5,292	0.06%
2019/01/23	7	75.40	5	75.44	76.20	2	5,181	0.04%
2019/01/22	1	72.70	1	73.40	72.20	0	5,161	0.00%
2019/01/21	3	72.83	1	73.30	72.70	2	5,279	0.04%
2019/01/18	1	72.90	1	71.90	72.50	0	5,389	0.00%
2019/01/17	8	71.76	4	72.13	70.00	4	5,515	0.07%
2019/01/16	2	73.05	2	72.80	72.00	0	5,672	0.00%
2019/01/15	6	73.05	6	73.35	73.10	0	5,906	0.00%
2019/01/14	2	72.05	2	72.40	72.80	0	5,989	0.00%
2019/01/11	5	73.36	2	72.20	72.20	3	6,089	0.05%
2019/01/10	2	76.55	2	76.45	76.30	0	6,209	0.00%
2019/01/09	5	77.28	6	76.67	76.00	-1	6,455	-0.02%
2019/01/08	2	77.50	0	0.00	77.50	2	6,583	0.03%
2019/01/07	3	76.00	3	76.20	76.20	0	6,834	0.00%
2019/01/04	2	75.60	2	75.70	75.70	0	6,930	0.00%
2019/01/03	4	76.90	5	77.92	77.20	-1	7,041	-0.01%
2019/01/02	6	76.33	6	77.03	77.30	0	7,151	0.00%
2018/12/28	0	0.00	2	74.15	74.10	-2	7,466	-0.03%
2018/12/27	20	73.70	20	72.80	72.80	0	7,653	0.00%
2018/12/25	2	72.70	3	73.20	73.10	-1	7,647	-0.01%
2018/12/24	2	73.75	1	73.00	74.20	1	7,653	0.01%
2018/12/22	5	72.40	1	72.70	72.50	4	7,636	0.05%
2018/12/21	4	72.63	4	72.15	73.50	0	7,630	0.00%
2018/12/20	8	70.10	7	70.80	73.40	1	7,589	0.01%
2018/12/19	42	75.08	53	73.60	71.30	-11	7,486	-0.15%
2018/12/18	5	79.94	2	80.25	79.00	3	7,334	0.04%
2018/12/17	6	80.45	7	80.27	80.90	-1	7,298	-0.01%
2018/12/14	6	81.38	10	81.36	79.20	-4	7,283	-0.05%
2018/12/13	8	80.99	4	81.40	80.70	4	7,234	0.06%
2018/12/12	30	82.18	16	82.41	81.60	14	7,186	0.19%
2018/12/11	9	80.51	30	80.07	80.00	-21	7,080	-0.30%
2018/12/10	42	79.97	20	79.90	79.20	22	7,022	0.31%
2018/12/07	27	77.27	40	78.27	80.20	-13	6,862	-0.19%
2018/12/06	31	78.34	31	79.82	74.10	0	6,722	0.00%
2018/12/05	7	76.54	17	77.16	77.70	-10	6,497	-0.15%
2018/12/04	15	79.70	18	79.33	77.10	-3	6,469	-0.05%
2018/12/03	45	78.70	39	78.84	78.80	6	6,434	0.09%
2018/11/30	16	78.93	15	78.99	78.00	1	6,371	0.02%
2018/11/29	0	0.00	1	77.10	77.90	-1	6,209	-0.02%
2018/11/28	19	77.99	11	78.25	76.10	8	6,073	0.13%
2018/11/27	6	77.42	23	76.69	78.20	-17	5,967	-0.28%
2018/11/26	46	76.00	22	76.05	76.40	24	5,845	0.41%
2018/11/23	6	76.03	6	76.55	75.60	0	5,714	0.00%
2018/11/22	13	75.51	2	75.10	73.80	11	5,505	0.20%
2018/11/21	0	0.00	5	70.50	70.50	-5	5,205	-0.10%
2018/11/20	0	0.00	20	64.30	64.10	-20	4,983	-0.40%
2018/11/19	7	64.43	1	63.40	64.60	6	4,935	0.12%
2018/11/16	1	59.60	4	61.73	62.30	-3	4,731	-0.06%
2018/11/15	1	56.80	1	57.50	56.70	0	4,649	0.00%
2018/11/14	1	57.20	1	57.80	57.20	0	4,642	0.00%
2018/11/12	3	58.47	0	0.00	58.10	3	4,641	0.06%
2018/11/09	1	59.00	1	59.00	59.40	0	4,649	0.00%
2018/11/08	3	59.97	0	0.00	59.00	3	4,641	0.06%
2018/11/07	3	59.67	4	60.10	60.20	-1	4,623	-0.02%
2018/11/06	5	59.52	0	0.00	59.20	5	4,648	0.11%
2018/11/01	6	59.65	5	61.50	60.80	1	4,565	0.02%
2018/10/31	0	0.00	1	59.70	59.70	-1	4,525	-0.02%
2018/10/30	10	59.44	10	59.66	59.00	0	4,504	0.00%
2018/10/29	1	57.00	2	58.00	58.70	-1	4,479	-0.02%
2018/10/26	5	61.38	3	63.97	60.30	2	4,417	0.05%
2018/10/25	1	60.80	22	62.68	63.30	-21	4,334	-0.48%
2018/10/24	23	63.51	0	0.00	63.00	23	4,179	0.55%
2018/10/23	17	68.59	19	68.86	65.90	-2	4,012	-0.05%
2018/10/22	7	67.36	19	67.24	66.20	-12	3,782	-0.32%
2018/10/19	12	67.60	0	0.00	67.60	12	3,731	0.32%
2018/10/18	6	67.50	10	67.44	66.00	-4	3,623	-0.11%
2018/10/17	29	65.87	24	65.75	67.20	5	3,478	0.14%
2018/10/16	30	65.27	42	64.94	63.40	-12	3,237	-0.37%
2018/10/15	41	64.74	49	64.83	65.90	-8	3,152	-0.25%
2018/10/12	8	61.85	8	60.19	63.80	0	2,834	0.00%
2018/10/11	27	57.44	21	57.80	58.00	6	2,746	0.22%
2018/10/09	8	60.54	14	61.73	61.00	-6	2,633	-0.23%
2018/10/08	18	60.20	26	60.66	62.50	-8	2,566	-0.31%
2018/10/05	23	57.22	26	56.82	58.30	-3	2,235	-0.13%
2018/10/04	5	51.30	5	52.64	53.00	0	2,106	0.00%
2018/10/03	2	51.70	0	0.00	51.90	2	2,178	0.09%
2018/10/02	0	0.00	19	53.18	52.80	-19	2,215	-0.86%
2018/10/01	0	0.00	5	53.00	53.20	-5	2,299	-0.22%
2018/09/27	10	52.75	5	52.30	52.10	5	2,397	0.21%
2018/09/26	4	52.10	0	0.00	52.10	4	2,480	0.16%
2018/09/25	6	52.30	7	52.10	52.80	-1	2,515	-0.04%
2018/09/21	1	51.40	0	0.00	51.40	1	2,522	0.04%
2018/09/20	4	51.10	1	52.70	51.00	3	2,527	0.12%
2018/09/18	7	51.26	2	50.60	50.60	5	2,541	0.20%
2018/09/17	3	52.90	3	53.00	53.00	0	2,582	0.00%
2018/09/14	16	54.75	21	54.33	54.50	-5	2,606	-0.19%
2018/09/13	0	0.00	1	52.20	52.10	-1	2,646	-0.04%
2018/09/12	10	52.05	5	51.70	51.70	5	2,674	0.19%
2018/09/11	6	53.55	6	53.13	53.20	0	2,726	0.00%
2018/09/10	9	52.60	0	0.00	52.60	9	2,773	0.32%
2018/09/07	6	56.52	0	0.00	55.00	6	2,856	0.21%
2018/09/06	2	62.40	1	62.20	61.00	1	2,910	0.03%
2018/09/05	1	61.10	0	0.00	61.10	1	3,076	0.03%
2018/09/04	0	0.00	1	62.10	61.80	-1	3,243	-0.03%
2018/09/03	1	62.00	1	61.60	61.60	0	3,298	0.00%
2018/08/29	0	0.00	1	62.50	63.00	-1	3,818	-0.03%
2018/08/28	1	64.30	0	0.00	62.30	1	4,051	0.02%
2018/08/24	0	0.00	41	60.51	60.40	-41	4,642	-0.88%
2018/08/17	11	66.14	10	65.80	63.50	1	4,855	0.02%
2018/08/16	1	62.50	1	60.50	63.50	0	4,894	0.00%
2018/08/15	5	62.60	5	62.40	62.40	0	5,003	0.00%
2018/08/14	1	64.30	11	64.27	65.00	-10	5,035	-0.20%
2018/08/13	22	66.10	2	65.25	63.10	20	5,122	0.39%
2018/08/09	6	68.85	6	69.12	69.00	0	5,233	0.00%
2018/08/08	9	69.94	1	71.20	69.70	8	5,338	0.15%
2018/08/07	5	70.82	3	71.40	70.40	2	5,395	0.04%
2018/08/06	4	72.85	17	72.82	72.60	-13	5,481	-0.24%
2018/08/03	6	71.53	11	71.36	71.80	-5	5,493	-0.09%
2018/08/02	1	70.80	6	71.53	69.00	-5	5,629	-0.09%
2018/08/01	3	68.50	6	68.60	69.10	-3	5,726	-0.05%
2018/07/27	0	0.00	1	68.50	68.50	-1	6,185	-0.02%
2018/07/26	12	70.35	3	69.90	69.10	9	6,384	0.14%
2018/07/25	0	0.00	15	69.20	69.00	-15	6,470	-0.23%
2018/07/24	8	69.83	8	69.81	69.90	0	6,670	0.00%
2018/07/23	0	0.00	7	67.00	67.10	-7	6,880	-0.10%
2018/07/20	17	71.85	26	70.60	69.20	-9	7,331	-0.12%
2018/07/18	20	72.40	1	69.90	69.60	19	7,690	0.25%
2018/07/17	8	71.99	1	72.00	71.30	7	7,892	0.09%
2018/07/16	26	74.88	49	74.95	74.70	-23	8,350	-0.28%
2018/07/13	16	71.09	1	72.10	72.10	15	8,375	0.18%
2018/07/12	18	70.12	12	70.58	70.90	6	8,422	0.07%
2018/07/11	31	68.83	31	69.00	68.00	0	8,458	0.00%
2018/07/10	4	66.60	1	67.30	67.30	3	8,500	0.04%
2018/07/09	25	66.26	28	66.50	67.80	-3	8,641	-0.03%
2018/07/06	25	63.52	10	62.80	62.80	15	8,858	0.17%
2018/07/05	2	65.80	3	66.20	65.10	-1	8,967	-0.01%
2018/07/04	21	70.93	1	71.10	67.50	20	9,071	0.22%
2018/07/03	13	77.86	3	75.60	73.50	10	9,087	0.11%
2018/07/02	10	78.20	15	78.60	77.90	-5	9,095	-0.05%
2018/06/28	7	77.29	0	0.00	76.80	7	9,137	0.08%
2018/06/26	9	78.68	8	79.89	78.20	1	9,109	0.01%
2018/06/25	4	82.33	0	0.00	81.80	4	9,075	0.04%
2018/06/22	13	85.22	0	0.00	83.30	13	9,151	0.14%
2018/06/21	0	0.00	10	84.80	85.00	-10	9,106	-0.11%
2018/06/20	11	83.77	3	84.90	82.90	8	9,071	0.09%
2018/06/19	2	83.90	0	0.00	83.30	2	9,004	0.02%
2018/06/15	3	84.63	2	84.10	83.50	1	8,952	0.01%
2018/06/14	7	89.31	8	88.93	87.30	-1	8,842	-0.01%
2018/06/13	10	90.18	14	89.74	88.20	-4	8,725	-0.05%
2018/06/12	4	87.30	3	89.63	87.30	1	8,543	0.01%
2018/06/11	0	0.00	3	85.63	86.00	-3	8,383	-0.04%
2018/06/08	6	89.28	6	88.87	84.90	0	8,330	0.00%
2018/06/07	19	90.91	19	91.15	89.10	0	8,154	0.00%
2018/06/06	6	90.00	7	89.14	88.80	-1	7,921	-0.01%
2018/06/05	29	90.94	16	90.30	88.90	13	7,773	0.17%
2018/06/04	11	90.63	28	90.40	87.10	-17	7,532	-0.23%
2018/06/01	15	84.70	11	81.10	86.30	4	7,180	0.06%
2018/05/31	12	76.30	23	76.57	78.50	-11	6,909	-0.16%
2018/05/30	3	71.50	3	73.10	72.00	0	6,813	0.00%
2018/05/29	1	72.30	0	0.00	72.00	1	6,763	0.01%
2018/05/28	21	74.39	14	74.31	73.90	7	6,727	0.10%
2018/05/25	2	74.35	0	0.00	74.00	2	6,697	0.03%
2018/05/24	2	77.70	11	77.16	77.00	-9	6,643	-0.14%
2018/05/23	7	77.09	14	76.61	77.60	-7	6,567	-0.11%
2018/05/22	5	74.14	7	74.81	73.40	-2	6,431	-0.03%
2018/05/21	14	74.09	3	73.53	73.40	11	6,376	0.17%
2018/05/18	20	76.61	37	74.62	74.80	-17	6,269	-0.27%
2018/05/17	61	78.57	23	78.53	77.80	38	6,178	0.62%
2018/05/16	7	78.67	6	80.42	77.30	1	6,093	0.02%
2018/05/15	8	81.14	4	82.23	79.10	4	5,974	0.07%
2018/05/14	7	76.76	10	78.90	81.20	-3	5,886	-0.05%
2018/05/11	5	80.08	3	79.10	78.60	2	5,761	0.03%
2018/05/10	12	81.23	9	81.06	81.90	3	5,666	0.05%
2018/05/09	10	77.28	20	77.53	77.00	-10	5,455	-0.18%
2018/05/08	4	83.00	1	81.40	80.90	3	5,277	0.06%
2018/05/07	15	81.48	7	82.53	82.80	8	5,180	0.15%
2018/05/04	6	80.32	6	82.15	80.30	0	5,026	0.00%
2018/05/03	27	88.96	19	89.45	86.10	8	4,759	0.17%
2018/05/02	3	90.10	1	89.30	91.20	2	4,545	0.04%
2018/04/30	19	91.40	13	90.79	89.20	6	4,420	0.14%
2018/04/27	22	90.74	34	90.67	88.80	-12	4,208	-0.29%
2018/04/26	28	93.59	26	93.33	91.00	2	3,949	0.05%
2018/04/25	49	86.57	43.3	86.25	88.90	5.7	3,471	0.16%
2018/04/24	32	84.27	37	84.57	80.90	-5	3,192	-0.16%
2018/04/23	38	85.00	40	84.41	83.00	-2	3,014	-0.07%
2018/04/20	91	82.50	97	82.30	81.80	-6	2,787	-0.22%
2018/04/19	15	77.17	1	78.10	78.60	14	2,277	0.61%
2018/04/18	7	70.14	10	69.77	71.50	-3	2,129	-0.14%
2018/04/17	4	68.28	7	71.24	67.30	-3	2,016	-0.15%
2018/04/16	16	71.26	17	71.16	71.50	-1	1,902	-0.05%
2018/04/13	29	71.00	30	71.19	70.50	-1	1,770	-0.06%
2018/04/12	51	69.82	77	68.01	70.00	-26	1,579	-1.65%
2018/04/11	45	63.61	18	63.55	65.70	27	1,255	2.15%
2018/04/10	24	63.72	18	63.49	59.80	6	1,088	0.55%
2018/04/09	1	57.90	12	56.86	60.90	-11	926	-1.19%
2018/04/03	0	0.00	5	56.20	55.40	-5	816	-0.61%
2018/04/02	0	0.00	15	56.12	54.60	-15	764	-1.96%
2018/03/31	47	55.40	15	55.10	55.20	32	730	4.38%
2018/03/29	5	54.24	4	54.40	53.30	1	650	0.15%
2018/03/27	18	56.01	18	55.09	53.50	0	598	0.00%
2018/03/26	1	52.50	0	0.00	53.70	1	488	0.20%
2018/03/23	0	0.00	1	48.90	48.90	-1	449	-0.22%
2018/03/21	3	48.63	0	0.00	48.90	3	420	0.71%
2018/02/23	0	0.00	1	43.10	42.70	-1	384	-0.26%
2018/02/09	0	0.00	2	40.85	41.40	-2	446	-0.45%
2018/02/06	1	46.30	0	0.00	44.50	1	496	0.20%
2018/02/05	1	48.35	0	0.00	48.80	1	495	0.20%
2018/01/30	1	49.35	0	0.00	49.35	1	571	0.17%
2018/01/25	0	0.00	1	50.40	50.00	-1	623	-0.16%
2018/01/24	0	0.00	1	50.50	50.30	-1	666	-0.15%
2018/01/23	0	0.00	7	50.00	49.90	-7	662	-1.06%
2018/01/22	0	0.00	1	49.90	49.80	-1	669	-0.15%
2018/01/18	2	49.70	0	0.00	49.70	2	667	0.30%
2018/01/16	0	0.00	2	51.50	50.60	-2	672	-0.30%
2018/01/09	0	0.00	4	50.05	49.90	-4	642	-0.62%
2018/01/05	2	50.10	0	0.00	50.00	2	643	0.31%
2018/01/03	0	0.00	4	50.60	50.40	-4	654	-0.61%
2018/01/02	0	0.00	1	51.10	51.10	-1	647	-0.15%