台郡 (6269)-凱基-高美館券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
97.7
漲跌
▼2.3
漲幅
-2.30%
成交量
6,937張
產業
上市電子零組件類股
1039人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台郡 (6269)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/20	6.5	97.92	0	0.00	97.70	6.5	3,122	0.21%
2024/05/17	0	0.00	141	99.93	100.00	-141	3,034	-4.65%	大賣/鉅額交易
2024/05/14	0.1	100.50	260	99.80	99.70	-260	2,954	-8.80%	大賣/鉅額交易
2024/05/13	0	0.00	10.7	100.43	101.00	-10.7	2,907	-0.37%
2024/05/10	0.1	99.30	5	99.06	100.50	-5	2,838	-0.18%
2024/05/09	6	99.13	3	99.27	100.00	3	2,742	0.11%
2024/05/08	3	99.07	4	98.93	98.90	-1	2,667	-0.04%
2024/05/07	1.4	98.63	7	98.96	99.20	-5.6	2,552	-0.22%
2024/05/06	8.2	97.50	37	97.72	96.90	-28.8	2,375	-1.21%
2024/05/03	4.3	97.24	11.1	97.53	97.20	-6.8	2,239	-0.30%
2024/05/02	0	94.50	19.2	94.36	94.70	-19.2	2,035	-0.94%
2024/04/30	2	90.90	0	0.00	91.40	2	1,911	0.11%
2024/04/29	0.1	95.12	3.2	95.33	94.70	-3	1,811	-0.17%
2024/04/26	1	91.90	0	0.00	92.40	1	1,725	0.06%
2024/04/25	1	92.30	1	92.40	92.50	0	1,697	0.00%
2024/04/19	6.6	90.88	2	90.70	90.70	4.6	1,637	0.28%
2024/04/18	0.1	93.00	0	0.00	92.90	0.1	1,606	0.01%
2024/04/16	0	0.00	1	91.40	91.10	-1	1,550	-0.06%
2024/04/15	2	91.90	8	92.49	92.90	-6	1,509	-0.40%
2024/04/12	1	92.60	1	92.60	92.60	0	1,475	0.00%
2024/04/11	3.1	92.40	6	92.23	92.80	-2.9	1,466	-0.20%
2024/04/10	0	0.00	1	92.90	92.10	-1	1,470	-0.07%
2024/04/09	14	92.17	3	92.20	92.20	11	1,445	0.76%
2024/04/08	0	0.00	2	91.50	91.60	-2	1,422	-0.14%
2024/04/03	0	0.00	10	92.00	91.00	-10	1,413	-0.71%
2024/04/02	10.2	91.80	3	92.00	92.00	7.2	1,407	0.51%
2024/04/01	0	0.00	3	91.57	91.40	-3	1,406	-0.21%
2024/03/29	2	90.80	0.1	91.10	91.20	1.9	1,412	0.14%
2024/03/28	1	91.50	4	91.75	91.70	-3	1,418	-0.21%
2024/03/27	1	90.90	0	0.00	90.60	1	1,422	0.07%
2024/03/26	1	89.50	0	0.00	89.50	1	1,451	0.07%
2024/03/25	3	90.83	0	0.00	90.50	3	1,465	0.20%
2024/03/22	5	91.20	0	0.00	91.20	5	1,525	0.33%
2024/03/21	12	92.01	0	0.00	91.50	12	1,523	0.79%
2024/03/20	1	91.80	4.6	91.54	91.20	-3.6	1,494	-0.24%
2024/03/19	3	89.80	4.8	90.00	89.90	-1.8	1,426	-0.12%
2024/03/18	1	88.60	9	88.70	88.60	-8	1,395	-0.57%
2024/03/15	0	0.00	2.6	89.45	88.90	-2.6	1,389	-0.19%
2024/03/14	9	88.90	0.1	88.90	89.00	8.9	1,363	0.65%
2024/03/13	0.2	88.06	1	88.00	87.90	-0.8	1,347	-0.06%
2024/03/12	0	0.00	4	88.35	88.30	-4	1,334	-0.30%
2024/03/11	0	0.00	2	86.50	86.80	-2	1,307	-0.15%
2024/03/08	5	86.00	0	0.00	85.70	5	1,324	0.38%
2024/03/05	1.3	88.10	2	88.00	88.20	-0.7	1,289	-0.06%
2024/03/04	3	86.90	0	0.00	86.90	3	1,281	0.23%
2024/03/01	0.2	87.13	1	87.40	87.10	-0.8	1,280	-0.07%
2024/02/29	0	0.00	1	86.60	86.40	-1	1,280	-0.08%
2024/02/27	1.1	86.32	0	0.00	86.80	1.1	1,274	0.08%
2024/02/26	1	87.40	2	87.40	87.20	-1	1,278	-0.08%
2024/02/23	12	88.30	9	87.84	87.80	3	1,267	0.24%
2024/02/22	3	87.50	6.5	87.65	87.50	-3.5	1,253	-0.28%
2024/02/21	2	86.90	0	0.00	87.10	2	1,240	0.16%
2024/02/20	3	86.50	14	86.81	86.60	-11	1,236	-0.89%
2024/02/19	2	86.20	1	85.30	86.90	1	1,223	0.08%
2024/02/16	8	83.80	0	0.00	84.80	8	1,206	0.66%
2024/02/05	1	84.30	0	0.00	84.30	1	1,172	0.09%
2024/02/02	2	85.70	0	0.00	85.20	2	1,167	0.17%
2024/01/31	0	0.00	3	85.30	85.40	-3	1,182	-0.25%
2024/01/24	0	0.00	1	85.20	86.10	-1	1,224	-0.08%
2024/01/23	1	85.00	0	0.00	85.10	1	1,243	0.08%
2024/01/22	0	0.00	19	84.88	84.90	-19	1,242	-1.53%
2024/01/19	0	0.00	1	85.00	84.80	-1	1,250	-0.08%
2024/01/17	0	0.00	1	86.00	86.00	-1	1,236	-0.08%
2024/01/16	0	87.60	0	0.00	87.40	0	1,221	0.00%
2024/01/05	1	86.70	6	86.87	86.40	-5	1,350	-0.37%
2024/01/02	0	0.00	0.2	88.40	88.20	-0.2	1,343	-0.01%
2023/12/29	0	0.00	1	88.30	88.30	-1	1,334	-0.07%
2023/12/27	0	88.60	0	0.00	88.80	0	1,336	0.00%
2023/12/25	0.1	89.30	0	0.00	88.40	0.1	1,314	0.00%
2023/12/22	0	0.00	1	89.00	88.80	-1	1,293	-0.08%
2023/12/21	4	88.30	0	0.00	88.90	4	1,258	0.32%
2023/12/20	0	0.00	1	89.60	89.50	-1	1,216	-0.08%
2023/12/19	1	89.60	0.1	88.90	89.00	0.9	1,172	0.07%
2023/12/18	0	0.00	1	88.40	88.10	-1	1,093	-0.09%
2023/12/14	0.1	86.98	1	86.70	87.40	-0.9	1,078	-0.08%
2023/12/11	0	0.00	1	86.00	86.20	-1	1,075	-0.09%
2023/12/08	1	86.50	0	0.00	86.40	1	1,070	0.09%
2023/12/07	3	87.07	0	0.00	87.00	3	1,061	0.28%
2023/12/06	201	87.93	0	0.00	87.60	201	1,072	18.74%	大買/鉅額交易
2023/12/05	57	87.51	0	0.00	87.50	57	1,092	5.22%
2023/12/04	144	88.87	0	0.00	88.60	144	1,078	13.36%	大買/鉅額交易
2023/12/01	0.1	88.27	1	88.40	88.40	-0.9	1,083	-0.08%
2023/11/29	0	88.40	1.1	88.31	88.50	-1	1,063	-0.10%
2023/11/28	0.1	87.74	0	0.00	87.90	0.1	1,055	0.01%
2023/11/27	0.1	87.50	0	0.00	87.10	0.1	1,059	0.01%
2023/11/24	1	87.60	0	0.00	87.90	1	1,063	0.09%
2023/11/21	4	87.10	0	0.00	87.20	4	1,015	0.39%
2023/11/17	0	87.60	0	0.00	87.00	0	990	0.00%
2023/11/14	0	86.80	0	0.00	86.50	0	974	0.00%
2023/11/09	1	85.30	1	85.20	85.30	0	982	0.00%
2023/11/07	3.2	84.56	0	0.00	84.20	3.2	1,013	0.32%
2023/11/03	0	0.00	6	84.72	84.50	-6	1,055	-0.57%
2023/11/02	0	0.00	8	84.46	84.30	-8	1,065	-0.75%
2023/10/31	2	84.15	0	0.00	83.50	2	1,060	0.19%
2023/10/27	1	84.80	0	0.00	84.90	1	1,090	0.09%
2023/10/26	2	85.50	0	86.00	85.40	2	1,269	0.16%
2023/10/24	1	85.90	0	0.00	86.20	1	1,559	0.06%
2023/10/23	2	84.95	1	84.80	85.30	1	1,583	0.06%
2023/10/20	4	86.15	0	0.00	86.00	4	1,596	0.25%
2023/10/19	0	88.50	2	88.70	87.80	-2	1,627	-0.12%
2023/10/18	2	85.90	0	0.00	85.60	2	1,591	0.13%
2023/10/17	0	0.00	1	88.00	87.30	-1	1,587	-0.06%
2023/10/16	1	88.50	2	88.65	88.40	-1	1,613	-0.06%
2023/10/11	0	0.00	1	88.20	88.20	-1	1,625	-0.06%
2023/10/06	0	88.70	0	0.00	88.10	0	1,619	0.00%
2023/10/05	0	0.00	1	87.50	87.60	-1	1,623	-0.06%
2023/10/04	2	87.30	0	0.00	87.30	2	1,645	0.12%
2023/10/02	1	88.80	0	0.00	88.60	1	1,654	0.06%
2023/09/25	6	88.65	0	0.00	88.90	6	1,713	0.35%
2023/09/21	0	0.00	1	87.50	87.70	-1	1,732	-0.06%
2023/09/19	22	90.30	0	0.00	89.00	22	1,743	1.26%
2023/09/15	0	0.00	1	88.90	89.40	-1	1,744	-0.06%
2023/09/12	0.1	89.40	0	0.00	88.50	0.1	1,775	0.01%
2023/09/11	6	88.50	0	0.00	88.10	6	1,797	0.33%
2023/09/08	6	89.60	0	0.00	90.10	6	1,813	0.33%
2023/09/07	0	0.00	2.2	92.45	92.80	-2.2	1,813	-0.12%
2023/09/04	0	0.00	1	91.20	91.60	-1	1,855	-0.05%
2023/08/31	0	0.00	1.1	90.94	90.90	-1.1	1,871	-0.06%
2023/08/30	1	90.00	0.2	90.00	89.90	0.8	1,869	0.04%
2023/08/29	0	0.00	1	88.80	89.20	-1	1,885	-0.05%
2023/08/25	0	0.00	1	88.90	88.80	-1	1,978	-0.05%
2023/08/24	1	89.80	0	0.00	89.60	1	2,001	0.05%
2023/08/23	0	0.00	8	89.00	90.00	-8	2,023	-0.40%
2023/08/21	1.1	88.61	1	88.10	88.10	0.1	2,072	0.00%
2023/08/18	1	89.00	0	0.00	89.50	1	2,068	0.05%
2023/08/16	0	0.00	1	89.00	89.10	-1	2,074	-0.05%
2023/08/15	1	88.20	0	0.00	88.10	1	2,084	0.05%
2023/08/14	1	87.30	0	0.00	88.10	1	2,080	0.05%
2023/08/11	57.1	88.78	0	0.00	88.50	57.1	2,081	2.74%
2023/08/10	1.1	90.02	0	0.00	90.10	1.1	2,064	0.05%
2023/08/09	5.3	91.64	0	0.00	91.40	5.3	2,044	0.26%
2023/08/08	1.1	92.41	0	0.00	92.50	1.1	2,019	0.05%
2023/08/01	3	92.97	2	92.90	93.50	1	2,011	0.05%
2023/07/31	31.2	94.03	8	94.60	92.90	23.2	1,999	1.16%
2023/07/28	12	97.82	30.6	96.88	98.10	-18.6	1,816	-1.02%
2023/07/27	5.2	91.88	2	92.80	93.00	3.2	1,575	0.20%
2023/07/26	1	92.60	0	0.00	92.60	1	1,575	0.06%
2023/07/25	1	93.60	2	94.20	93.40	-1	1,650	-0.06%
2023/07/24	2.1	93.80	2	93.50	93.40	0.1	1,665	0.01%
2023/07/21	1	93.50	1	94.30	94.20	0	1,642	0.00%
2023/07/20	0.1	93.95	2	93.85	94.20	-1.9	1,712	-0.11%
2023/07/19	5	93.54	2.1	93.51	93.20	2.9	1,748	0.17%
2023/07/18	0	0.00	2	93.60	93.20	-2	1,750	-0.11%
2023/07/17	2	92.80	0	0.00	93.00	2	1,756	0.11%
2023/07/14	0.1	92.60	0	0.00	92.50	0.1	1,780	0.00%
2023/07/13	0	0.00	0.1	92.71	92.10	-0.1	1,851	-0.01%
2023/07/12	0.1	92.39	0	0.00	92.70	0.1	1,848	0.00%
2023/07/07	2.2	93.00	0	0.00	92.80	2.2	1,827	0.12%
2023/07/06	2	94.00	1	93.60	93.60	1	1,837	0.05%
2023/07/05	1	93.60	0.6	94.26	93.60	0.4	1,832	0.02%
2023/07/04	2	94.00	5	93.90	94.00	-3	1,814	-0.17%
2023/07/03	2.5	93.06	1	93.30	93.10	1.5	1,811	0.08%
2023/06/30	0.4	93.13	1	92.60	92.60	-0.7	1,823	-0.04%
2023/06/28	3	91.57	0	0.00	91.50	3	1,818	0.17%
2023/06/27	2	92.30	5	92.46	92.20	-3	1,808	-0.17%
2023/06/26	5	91.74	0	0.00	91.90	5	1,796	0.28%
2023/06/21	0.1	91.90	1	91.50	91.50	-1	1,802	-0.05%
2023/06/20	0.1	92.20	0	0.00	91.60	0.1	1,798	0.01%
2023/06/19	3	92.30	0	92.50	92.20	3	1,781	0.17%
2023/06/15	0	0.00	2	92.50	92.60	-2	1,758	-0.11%
2023/06/14	4	93.63	0	0.00	93.20	4	1,729	0.23%
2023/06/13	0	0.00	0	94.90	94.20	0	1,719	0.00%
2023/06/12	0	0.00	0	94.80	94.70	0	1,706	0.00%
2023/06/09	1	93.90	0	0.00	94.00	1	1,715	0.06%
2023/06/08	3	94.03	0	0.00	94.30	3	1,699	0.18%
2023/06/07	1	94.10	3	94.20	94.30	-2	1,684	-0.12%
2023/06/06	2	94.50	3	94.57	94.50	-1	1,693	-0.06%
2023/06/05	1	94.60	0	0.00	94.70	1	1,717	0.06%
2023/06/02	1.5	94.56	1	94.61	94.60	0.5	1,724	0.03%
2023/06/01	3.5	93.86	1	94.40	94.80	2.5	1,714	0.15%
2023/05/31	2	99.30	3	99.40	98.70	-1	1,688	-0.06%
2023/05/30	3	98.93	2	98.95	99.20	1	1,644	0.06%
2023/05/29	1	98.30	4.1	98.95	99.00	-3.1	1,654	-0.19%
2023/05/26	3	98.07	1	98.80	98.00	2	1,647	0.12%
2023/05/25	0	0.00	2	97.20	97.40	-2	1,630	-0.12%
2023/05/24	1	96.30	0	0.00	96.40	1	1,625	0.06%
2023/05/23	1	96.50	0	0.00	96.60	1	1,626	0.06%
2023/05/22	2	96.50	1.1	96.33	96.30	0.9	1,627	0.06%
2023/05/19	1	96.30	1	96.40	96.40	0	1,624	0.00%
2023/05/18	3	95.93	7.1	95.80	95.90	-4.1	1,637	-0.25%
2023/05/17	0.1	95.50	0	0.00	94.80	0.1	1,638	0.01%
2023/05/16	0	0.00	2	94.50	95.00	-2	1,653	-0.12%
2023/05/12	2	94.35	0	0.00	94.60	2	1,713	0.12%
2023/05/11	2	95.70	0	0.00	94.80	2	1,714	0.12%
2023/05/10	0	0.00	1	95.50	95.70	-1	1,721	-0.06%
2023/05/09	2	95.20	0	0.00	95.20	2	1,724	0.12%
2023/05/08	0	0.00	1	95.10	95.20	-1	1,723	-0.06%
2023/05/04	2	93.20	1	93.00	92.70	1	1,692	0.06%
2023/05/03	1	92.50	1	92.20	92.70	0	1,693	0.00%
2023/05/02	5	93.20	0	93.70	93.30	5	1,687	0.30%
2023/04/28	5	93.52	2.2	94.21	94.50	2.8	1,663	0.17%
2023/04/27	4	97.55	0	0.00	96.90	4	1,567	0.26%
2023/04/25	19	97.02	0	0.00	95.20	19	1,501	1.27%
2023/04/24	4	99.68	1.2	99.75	98.90	2.8	1,417	0.20%
2023/04/21	0	100.00	0	0.00	98.90	0	1,365	0.00%
2023/04/20	5	99.48	0	0.00	98.50	5	1,335	0.37%
2023/04/19	4	100.50	0	0.00	100.00	4	1,328	0.30%
2023/04/18	6.5	100.72	6.1	100.67	100.50	0.4	1,295	0.03%
2023/04/11	1	97.50	0	0.00	97.60	1	1,202	0.08%
2023/04/07	0	0.00	0.1	98.80	98.80	-0.1	1,185	-0.01%
2023/03/31	0.1	99.50	2	100.15	99.00	-2	1,168	-0.17%
2023/03/30	0	0.00	9.2	99.28	99.30	-9.2	1,148	-0.80%
2023/03/29	1	98.60	1	98.90	98.80	0	1,147	0.00%
2023/03/27	0	0.00	1	99.30	99.10	-1	1,155	-0.09%
2023/03/24	0	0.00	4	98.65	99.00	-4	1,166	-0.34%
2023/03/16	0	0.00	10	95.00	94.80	-10	1,255	-0.80%
2023/03/14	3	96.40	0	0.00	95.60	3	1,360	0.22%
2023/03/13	0	0.00	2	96.70	97.60	-2	1,370	-0.15%
2023/03/10	5	97.50	0	0.00	97.60	5	1,389	0.36%
2023/03/09	4	98.88	0	0.00	98.50	4	1,422	0.28%
2023/03/08	0	0.00	1	100.00	99.60	-1	1,427	-0.07%
2023/03/07	0	0.00	2	100.50	100.00	-2	1,414	-0.14%
2023/03/06	0	0.00	0.1	99.60	100.50	-0.1	1,415	-0.01%
2023/03/03	0.1	99.00	4	99.00	99.00	-3.9	1,421	-0.27%
2023/03/02	0	0.00	2	97.90	97.90	-2	1,424	-0.14%
2023/03/01	4	96.53	2	96.45	97.00	2	1,452	0.14%
2023/02/24	2	98.00	0	0.00	98.00	2	1,439	0.14%
2023/02/23	2	98.20	1	98.10	98.00	1	1,453	0.07%
2023/02/22	3	98.07	1	98.10	98.00	2	1,476	0.14%
2023/02/21	2	98.80	0	0.00	99.10	2	1,512	0.13%
2023/02/17	0.1	99.00	2	98.80	98.60	-1.9	1,612	-0.12%
2023/02/16	1	98.20	1	98.90	98.30	0	1,649	0.00%
2023/02/15	1	97.60	0	0.00	97.60	1	1,679	0.06%
2023/02/14	3	97.53	1	97.80	97.20	2	1,711	0.12%
2023/02/13	5	97.46	1	97.40	97.60	4	1,716	0.23%
2023/02/10	12	100.11	1	100.00	99.10	11	1,715	0.64%
2023/02/08	0	0.00	1	104.00	103.00	-1	1,753	-0.06%
2023/02/07	2	101.00	1	101.50	101.00	1	1,789	0.06%
2023/02/03	0	0.00	5	103.50	104.00	-5	2,001	-0.25%
2023/01/31	0	0.00	3	102.00	100.00	-3	1,978	-0.15%
2023/01/17	1	99.10	0	0.00	99.10	1	1,962	0.05%
2023/01/12	0	0.00	1	100.00	99.90	-1	1,963	-0.05%
2023/01/11	2	100.00	0	0.00	99.70	2	1,964	0.10%
2023/01/10	0	0.00	2	101.50	101.50	-2	1,955	-0.10%
2023/01/05	0	0.00	0	97.10	96.20	0	1,933	0.00%
2023/01/04	0	0.00	0	96.70	96.70	0	1,932	0.00%
2022/12/30	1	98.00	0	0.00	98.00	1	1,934	0.05%
2022/12/27	1	99.90	0	0.00	99.70	1	1,967	0.05%
2022/12/26	0	0.00	1	99.20	99.50	-1	1,981	-0.05%
2022/12/23	2	99.00	0	0.00	99.20	2	1,997	0.10%
2022/12/22	22	100.00	0	0.00	100.00	22	2,007	1.10%
2022/12/20	5	100.00	0	0.00	99.40	5	2,005	0.25%
2022/12/19	20	102.00	0	0.00	102.00	20	2,006	1.00%
2022/12/16	4	102.00	0	0.00	101.00	4	2,005	0.20%
2022/12/14	0.2	101.00	0	0.00	100.50	0.2	1,991	0.01%
2022/12/13	2	100.75	0	0.00	100.50	2	1,999	0.10%
2022/12/12	0	0.00	1	101.00	102.00	-1	1,975	-0.05%
2022/12/09	5	101.30	0	0.00	101.00	5	2,001	0.25%
2022/12/08	2	102.50	1	102.50	103.00	1	1,975	0.05%
2022/12/07	0	0.00	7	103.00	103.50	-7	1,958	-0.36%
2022/12/06	0	0.00	4	113.25	112.00	-4	1,903	-0.21%
2022/12/05	0	0.00	5	110.90	111.50	-5	1,855	-0.27%
2022/12/02	0	0.00	3	109.67	110.00	-3	1,847	-0.16%
2022/12/01	2	108.50	3	108.33	109.00	-1	1,849	-0.05%
2022/11/30	1	106.00	1	108.00	107.00	0	1,809	0.00%
2022/11/28	0	0.00	1	107.00	107.00	-1	1,758	-0.06%
2022/11/25	3	106.17	3	106.50	105.50	0	1,736	0.00%
2022/11/24	0	0.00	2	109.00	109.00	-2	1,720	-0.12%
2022/11/21	0	0.00	23	107.04	108.00	-23	1,645	-1.40%
2022/11/17	0	0.00	2	109.25	108.00	-2	1,582	-0.13%
2022/11/16	3	106.50	6	106.92	108.00	-3	1,547	-0.19%
2022/11/15	0	0.00	4	105.75	106.50	-4	1,488	-0.27%
2022/11/14	0	0.00	2.2	103.05	104.50	-2.2	1,442	-0.15%
2022/11/11	0	0.00	1	102.00	102.50	-1	1,408	-0.07%
2022/11/10	9	102.00	12	102.46	103.00	-3	1,356	-0.22%
2022/11/09	0	0.00	2	100.25	101.00	-2	1,318	-0.15%
2022/11/08	0	0.00	2	100.50	100.50	-2	1,289	-0.16%
2022/11/07	6	100.00	1	99.90	100.00	5	1,264	0.40%
2022/11/04	5	99.90	14	99.71	100.00	-9	1,222	-0.74%
2022/11/03	0	0.00	11.1	99.29	99.80	-11.1	1,195	-0.93%
2022/11/02	2.1	99.59	3.3	98.90	98.40	-1.2	1,163	-0.10%
2022/11/01	2	96.60	6.1	97.25	97.00	-4.1	1,074	-0.38%
2022/10/31	0	91.10	0	0.00	91.60	0	958	0.00%
2022/10/26	0	87.00	0	0.00	88.30	0	1,045	0.00%
2022/10/24	0	0.00	1	89.30	88.90	-1	1,116	-0.09%
2022/10/20	0	0.00	1	88.30	89.20	-1	1,119	-0.09%
2022/10/14	1	90.60	2	90.90	91.10	-1	1,166	-0.09%
2022/10/13	2	88.30	1	89.00	88.30	1	1,189	0.08%
2022/10/12	0	0.00	2	91.00	91.70	-2	1,206	-0.17%
2022/10/06	1	93.58	2	92.90	92.00	-1	1,231	-0.08%
2022/10/05	1	89.10	1	88.80	89.50	0	1,226	0.00%
2022/10/03	1	84.40	0	0.00	84.30	1	1,227	0.08%
2022/09/30	3	85.53	0	0.00	86.90	3	1,236	0.24%
2022/09/29	8	87.53	0	0.00	87.50	8	1,241	0.64%
2022/09/28	0	0.00	1	89.50	89.40	-1	1,241	-0.08%
2022/09/26	1	92.30	4	91.50	90.80	-3	1,318	-0.23%
2022/09/21	4	95.80	0	0.00	95.90	4	1,350	0.30%
2022/09/20	0	0.00	3	95.93	96.40	-3	1,347	-0.22%
2022/09/19	0	0.00	2	94.30	93.70	-2	1,328	-0.15%
2022/09/15	1	96.60	0.2	96.20	96.50	0.8	1,306	0.06%
2022/09/14	0	0.00	4	96.60	96.60	-4	1,301	-0.31%
2022/09/13	1	95.90	1	96.10	96.10	0	1,291	0.00%
2022/09/12	0	0.00	4	95.63	95.00	-4	1,282	-0.31%
2022/09/08	0	0.00	2	95.90	95.30	-2	1,279	-0.16%
2022/09/07	30	93.01	1	94.90	95.10	29	1,261	2.30%
2022/09/06	1	91.90	0	0.00	92.70	1	1,235	0.08%
2022/09/02	20	93.35	0	0.00	93.30	20	1,247	1.60%
2022/08/31	0	93.30	0	0.00	93.60	0	1,251	0.00%
2022/08/29	0	0.00	0.8	91.60	92.20	-0.8	1,254	-0.06%
2022/08/26	0	0.00	3	93.63	93.80	-3	1,259	-0.24%
2022/08/25	1	92.70	2	92.80	92.70	-1	1,275	-0.08%
2022/08/24	0	0.00	1	93.50	93.30	-1	1,338	-0.07%
2022/08/23	3.2	94.26	1	94.00	94.80	2.2	1,391	0.16%
2022/08/22	0.1	92.57	0	92.50	92.70	0.1	1,417	0.01%
2022/08/19	0	0.00	1	93.90	93.60	-1	1,456	-0.07%
2022/08/18	0	0.00	0.5	94.00	94.30	-0.5	1,500	-0.03%
2022/08/16	1	94.50	6	94.73	95.00	-5	1,502	-0.33%
2022/08/15	0.1	94.80	0	0.00	94.80	0.1	1,509	0.01%
2022/08/10	1	93.90	3	94.53	94.10	-2	1,501	-0.13%
2022/08/09	0	0.00	1	94.50	94.50	-1	1,504	-0.07%
2022/08/08	0	0.00	46	92.38	93.40	-46	1,498	-3.07%
2022/08/05	3.1	91.83	0	0.00	91.80	3.1	1,496	0.21%
2022/08/04	0.1	91.90	0	0.00	92.50	0.1	1,507	0.00%
2022/08/03	5	92.30	9	93.47	93.30	-4	1,497	-0.27%
2022/08/02	13	92.90	14.3	92.12	92.90	-1.3	1,487	-0.09%
2022/08/01	0	0.00	2	92.20	91.90	-2	1,460	-0.14%
2022/07/29	0	0.00	1	88.90	90.60	-1	1,430	-0.07%
2022/07/27	0	0.00	1	86.00	87.40	-1	1,405	-0.07%
2022/07/26	0	0.00	2.1	85.90	85.80	-2.1	1,412	-0.15%
2022/07/25	0	0.00	1	86.90	86.90	-1	1,421	-0.07%
2022/07/22	0.3	87.20	0	0.00	86.60	0.3	1,436	0.02%
2022/07/21	0.2	88.09	0	0.00	87.90	0.2	1,492	0.01%
2022/07/20	0.1	85.50	7	85.49	85.40	-6.9	1,506	-0.46%
2022/07/19	0	0.00	1	82.60	83.60	-1	1,522	-0.07%
2022/07/18	0.1	82.50	0	0.00	82.90	0.1	1,540	0.01%
2022/07/15	2	81.10	0	0.00	82.00	2	1,557	0.13%
2022/07/14	1	81.30	1	81.40	81.40	0	1,593	0.00%
2022/07/12	2	79.00	1	79.50	79.40	1	1,590	0.06%
2022/07/11	0	0.00	0.3	79.20	79.10	-0.3	1,581	-0.02%
2022/07/06	0.3	77.10	0	0.00	76.60	0.3	1,557	0.02%
2022/07/05	5	77.16	240	78.73	77.30	-235	1,585	-14.82%	大賣/鉅額交易
2022/07/04	0	0.00	300	79.98	79.40	-300	1,585	-18.92%	大賣/鉅額交易
2022/07/01	1	82.70	0.1	82.60	82.00	0.9	1,610	0.06%
2022/06/30	0	86.10	0.5	87.53	86.60	-0.5	1,621	-0.03%
2022/06/29	0	0.00	0.2	90.00	89.70	-0.2	1,616	-0.01%
2022/06/28	1	89.60	0	0.00	89.60	1	1,627	0.06%
2022/06/27	1	89.80	0	0.00	90.30	1	1,644	0.06%
2022/06/24	1	90.30	1	90.00	89.20	0	1,664	0.00%
2022/06/23	0	0.00	1	90.20	89.00	-1	1,702	-0.06%
2022/06/20	0	0.00	3	90.10	89.80	-3	1,773	-0.17%
2022/06/17	0	0.00	2	92.05	92.80	-2	1,795	-0.11%
2022/06/16	1	92.50	0	0.00	91.70	1	1,851	0.05%
2022/06/15	2	93.10	1	93.40	93.00	1	1,901	0.05%
2022/06/13	2	93.00	0	0.00	92.70	2	1,991	0.10%
2022/06/10	1	94.70	0	0.00	94.80	1	2,004	0.05%
2022/06/08	1	95.30	0	0.00	95.20	1	2,008	0.05%
2022/06/07	2	95.25	0	0.00	95.20	2	2,008	0.10%
2022/06/06	1.4	95.70	0	0.00	95.30	1.4	2,007	0.07%
2022/06/02	2	95.80	0	0.00	96.00	2	2,013	0.10%
2022/06/01	6	95.82	0	0.00	95.60	6	2,019	0.30%
2022/05/31	0	0.00	2	100.50	101.50	-2	1,990	-0.10%
2022/05/30	3	100.17	3	100.50	100.50	0	1,952	0.00%
2022/05/27	0	0.00	1	99.30	99.20	-1	1,914	-0.05%
2022/05/25	0	0.00	5	94.24	94.80	-5	1,859	-0.27%
2022/05/24	0	93.50	2	93.65	93.60	-2	1,871	-0.11%
2022/05/20	0	0.00	1	93.30	93.10	-1	1,890	-0.05%
2022/05/19	1	92.00	1	91.50	92.90	0	1,903	0.00%
2022/05/12	1.1	90.12	0	0.00	90.00	1.1	2,055	0.05%
2022/05/11	1	91.00	1	91.50	90.60	0	2,178	0.00%
2022/05/10	3.1	91.75	0	0.00	92.40	3.1	2,352	0.13%
2022/05/06	2	94.10	3	93.50	94.80	-1	2,357	-0.04%
2022/05/05	0.1	95.59	0	0.00	94.80	0.1	2,366	0.00%
2022/05/03	1	93.90	0	0.00	94.60	1	2,379	0.04%
2022/04/29	1	93.00	2	93.50	92.60	-1	2,385	-0.04%
2022/04/28	1	92.70	1	92.90	92.50	0	2,394	0.00%
2022/04/27	2	90.80	3	92.00	92.40	-1	2,377	-0.04%
2022/04/26	1	95.20	0	0.00	95.00	1	2,304	0.04%
2022/04/25	3.2	95.94	0	0.00	95.00	3.2	2,276	0.14%
2022/04/22	2	98.05	0	0.00	98.60	2	2,238	0.09%
2022/04/20	0.1	99.90	2	100.50	98.50	-1.9	2,209	-0.09%
2022/04/19	0	0.00	3	97.37	98.30	-3	2,186	-0.14%
2022/04/18	0	0.00	1	95.80	95.60	-1	2,183	-0.05%
2022/04/15	1	96.00	0	0.00	96.00	1	2,186	0.05%
2022/04/14	1	96.50	0	0.00	96.80	1	2,224	0.04%
2022/04/12	5	95.50	2	95.55	96.00	3	2,304	0.13%
2022/04/11	1	96.10	0	0.00	96.00	1	2,327	0.04%
2022/04/08	0.1	98.25	1	98.00	98.50	-0.9	2,297	-0.04%
2022/04/07	1	98.20	1	99.00	97.90	0	2,264	0.00%
2022/04/06	4	98.58	0	0.00	100.50	4	2,216	0.18%
2022/04/01	4.1	99.90	0	0.00	101.00	4.1	2,177	0.19%
2022/03/31	1	101.50	0.2	101.00	101.50	0.8	2,165	0.04%
2022/03/30	0	0.00	0.5	101.00	101.00	-0.5	2,154	-0.02%
2022/03/29	0.5	102.00	0.1	101.50	101.00	0.4	2,147	0.02%
2022/03/22	0.2	102.00	0	0.00	102.50	0.2	2,065	0.01%
2022/03/21	2.5	102.18	4	101.50	101.50	-1.5	2,038	-0.07%
2022/03/18	193	98.70	10	98.79	98.50	183	1,995	9.17%	大買/鉅額交易
2022/03/17	253.5	97.79	6	97.60	97.60	247.5	1,949	12.70%	大買/鉅額交易
2022/03/16	2	95.00	5	95.60	95.80	-3	1,902	-0.16%
2022/03/15	2	93.60	0	0.00	94.00	2	1,886	0.11%
2022/03/09	2	93.55	0	0.00	93.40	2	1,991	0.10%
2022/03/08	0.1	93.30	3	93.43	93.30	-2.9	2,031	-0.14%
2022/03/07	3	94.57	2	94.80	94.60	1	2,068	0.05%
2022/03/04	6	95.08	0	0.00	96.00	6	2,096	0.29%
2022/03/03	1	95.30	1	95.60	96.50	0	2,112	0.00%
2022/03/02	0	96.10	0	0.00	95.50	0	2,164	0.00%
2022/03/01	0	97.30	1	95.60	96.50	-1	2,213	-0.04%
2022/02/25	0	94.50	1.7	94.12	94.50	-1.7	2,259	-0.07%
2022/02/24	2.1	94.23	4	94.10	94.50	-1.9	2,261	-0.08%
2022/02/23	1.1	95.42	0	0.00	95.50	1.1	2,261	0.05%
2022/02/22	0	95.47	0	0.00	96.00	0	2,269	0.00%
2022/02/21	0	97.00	0	0.00	96.00	0	2,277	0.00%
2022/02/18	3	95.30	1	95.30	95.10	2	2,294	0.09%
2022/02/17	0	0.00	0.1	96.00	95.70	-0.1	2,315	0.00%
2022/02/16	3	95.77	1.1	95.99	96.00	1.9	2,401	0.08%
2022/02/15	0.3	95.13	0	0.00	96.00	0.3	2,374	0.01%
2022/02/14	2.1	95.07	1	95.10	94.50	1.1	2,354	0.05%
2022/02/11	4.3	96.16	2	97.00	97.00	2.3	2,334	0.10%
2022/02/10	9	98.16	1	98.10	99.00	8	2,246	0.36%
2022/02/09	0	0.00	1	100.50	102.00	-1	2,114	-0.05%
2022/02/08	0	0.00	1	101.00	101.00	-1	2,121	-0.05%
2022/01/26	1.2	96.02	0	0.00	96.60	1.2	2,183	0.05%
2022/01/25	11	96.60	0	0.00	96.30	11	2,246	0.49%
2022/01/24	1	96.80	5	97.20	97.30	-4	2,270	-0.18%
2022/01/21	5	98.80	13	98.98	98.50	-8	2,329	-0.34%
2022/01/17	1	99.70	0	0.00	100.50	1	2,614	0.04%
2022/01/14	12	99.08	1	99.40	99.50	11	2,641	0.42%
2022/01/13	1	101.00	0	0.00	100.50	1	2,685	0.04%
2022/01/12	4	99.95	1	100.50	101.00	3	2,720	0.11%
2022/01/11	1	101.00	1	100.50	100.50	0	2,728	0.00%
2022/01/10	1	102.00	2	101.50	101.50	-1	2,756	-0.04%
2022/01/07	3.2	102.50	1	103.50	102.50	2.2	2,784	0.08%
2022/01/06	2	105.50	2.1	106.43	104.50	-0.1	2,770	0.00%
2022/01/05	1	104.50	11	104.00	104.50	-10	2,748	-0.36%
2022/01/04	2	104.00	2	104.25	104.00	0	2,764	0.00%
2022/01/03	0	0.00	1	105.00	104.50	-1	2,776	-0.04%
2021/12/30	6	104.50	1	105.00	104.50	5	2,795	0.18%
2021/12/29	0	0.00	3	103.83	104.00	-3	2,812	-0.11%
2021/12/28	0	0.00	2	104.00	104.00	-2	2,861	-0.07%
2021/12/27	0	0.00	1	103.50	104.00	-1	2,888	-0.03%
2021/12/22	1	104.00	5	104.00	104.00	-4	3,012	-0.13%
2021/12/21	11	104.50	2	104.75	104.50	9	3,129	0.29%
2021/12/20	1.1	102.64	10	103.00	103.50	-8.9	3,149	-0.28%
2021/12/15	1	101.00	10	101.50	102.00	-9	3,173	-0.28%
2021/12/14	6	101.50	20	101.50	100.50	-14	3,217	-0.44%
2021/12/13	0	0.00	2	103.50	102.50	-2	3,224	-0.06%
2021/12/09	30	105.00	0	0.00	104.50	30	3,292	0.91%
2021/12/08	6	106.33	35	104.54	104.00	-29	3,333	-0.87%
2021/12/07	15	103.00	0	0.00	103.50	15	3,327	0.45%
2021/12/06	1	102.50	48	102.50	102.50	-47	3,338	-1.41%
2021/12/02	1.2	104.04	1	104.00	103.50	0.2	3,386	0.01%
2021/12/01	47	103.95	2	104.25	104.50	45	3,410	1.32%
2021/11/30	0	0.00	1	103.00	103.00	-1	3,415	-0.03%
2021/11/29	0	0.00	0.4	99.60	101.00	-0.4	3,412	-0.01%
2021/11/26	3	103.67	3.3	104.32	102.50	-0.3	3,409	-0.01%
2021/11/25	1	104.00	0	0.00	103.50	1	3,369	0.03%
2021/11/24	0	0.00	20	102.43	104.00	-20	3,356	-0.60%
2021/11/23	0	0.00	1	100.50	100.50	-1	3,352	-0.03%
2021/11/22	0	0.00	1	100.50	101.00	-1	3,353	-0.03%
2021/11/19	2	100.75	3	102.17	100.00	-1	3,365	-0.03%
2021/11/18	1	101.50	1	101.50	101.50	0	3,415	0.00%
2021/11/17	0	0.00	23	101.02	101.00	-23	3,422	-0.67%
2021/11/16	4	100.28	5.5	100.41	101.00	-1.5	3,421	-0.04%
2021/11/15	11	100.79	16	101.56	101.50	-5	3,413	-0.15%
2021/11/12	6	97.52	0	0.00	97.90	6	3,351	0.18%
2021/11/11	0	0.00	1	97.40	97.40	-1	3,363	-0.03%
2021/11/10	3	96.80	0	0.00	97.00	3	3,418	0.09%
2021/11/09	21	98.70	2	98.60	97.70	19	3,444	0.55%
2021/11/08	3	99.67	2	99.40	99.70	1	3,424	0.03%
2021/11/05	3.5	97.30	13	97.73	98.00	-9.5	3,472	-0.27%
2021/11/04	3.2	97.38	3	97.67	97.70	0.2	3,582	0.01%
2021/11/03	0	0.00	1	94.90	94.90	-1	3,540	-0.03%
2021/11/02	5	94.88	1	95.50	94.10	4	3,546	0.11%
2021/11/01	22.3	96.61	1	97.00	96.30	21.3	3,563	0.60%
2021/10/29	5.1	96.76	17	96.64	96.10	-11.9	3,606	-0.33%
2021/10/28	37.1	98.89	11	98.65	97.70	26.1	3,689	0.71%
2021/10/27	10.1	95.79	8	95.26	95.70	2.1	3,571	0.06%
2021/10/26	1	93.80	0	0.00	94.10	1	3,715	0.03%
2021/10/25	5.5	92.87	0	0.00	93.20	5.5	3,741	0.15%
2021/10/21	1	92.50	0	0.00	93.00	1	3,911	0.03%
2021/10/20	2	93.50	0	0.00	93.20	2	3,923	0.05%
2021/10/19	2	94.95	25	95.19	95.00	-23	3,922	-0.59%
2021/10/18	28	93.97	0	0.00	94.00	28	3,959	0.71%
2021/10/15	1	94.20	18	95.70	95.80	-17	4,029	-0.42%
2021/10/14	19	92.51	4	93.10	92.50	15	4,076	0.37%
2021/10/13	7	95.70	2	92.90	92.70	5	4,137	0.12%
2021/10/12	0	0.00	4	99.00	96.20	-4	4,158	-0.10%
2021/10/08	2	99.00	0	0.00	98.50	2	4,307	0.05%
2021/10/07	2	98.50	18	98.23	98.50	-16	4,400	-0.36%
2021/10/06	5	96.32	4	97.70	96.00	1	4,477	0.02%
2021/10/05	6	96.97	0	0.00	99.10	6	4,604	0.13%
2021/10/04	2.9	97.09	2	98.90	97.30	0.9	4,702	0.02%
2021/10/01	11	99.33	1	97.70	97.70	10	4,978	0.20%
2021/09/30	6	100.75	1	102.50	102.50	5	4,989	0.10%
2021/09/29	19	99.96	2	101.00	100.50	17	5,067	0.34%
2021/09/28	16	101.31	0.4	102.00	102.00	15.6	5,200	0.30%
2021/09/27	14	107.36	4	107.38	106.00	10	5,210	0.19%
2021/09/24	3.4	109.02	5	109.00	109.00	-1.6	5,303	-0.03%
2021/09/23	0.1	107.50	0	0.00	108.00	0.1	5,464	0.00%
2021/09/22	6	106.25	0	0.00	106.50	6	5,840	0.10%
2021/09/17	8	107.25	0	0.00	107.50	8	6,081	0.13%
2021/09/16	1	108.00	1	109.50	107.50	0	6,445	0.00%
2021/09/15	2	105.00	0	0.00	106.00	2	6,685	0.03%
2021/09/14	1	106.00	1.5	106.83	107.00	-0.5	6,990	-0.01%
2021/09/13	3	107.67	3.4	107.94	107.00	-0.4	7,016	-0.01%
2021/09/10	20	109.13	0	0.00	109.00	20	6,992	0.29%
2021/09/09	7	111.00	1	110.00	111.50	6	7,005	0.09%
2021/09/08	2	112.25	7	111.14	111.00	-5	7,057	-0.07%
2021/09/07	0.1	113.50	1	114.00	115.00	-0.9	7,077	-0.01%
2021/09/06	7	114.43	1	113.00	113.50	6	7,092	0.08%
2021/09/03	3	116.17	14	116.71	118.00	-11	7,062	-0.16%
2021/09/01	3	118.00	2	119.00	119.50	1	7,081	0.01%
2021/08/31	3	115.50	0	0.00	116.00	3	7,064	0.04%
2021/08/27	2.1	117.50	3	117.17	116.00	-0.9	7,033	-0.01%
2021/08/26	1	119.50	2	120.50	119.50	-1	6,986	-0.01%
2021/08/25	6	119.67	1	121.00	121.50	5	6,990	0.07%
2021/08/24	2	119.99	29	118.83	119.00	-27	6,991	-0.39%
2021/08/23	3	116.00	0	0.00	117.50	3	6,967	0.04%
2021/08/20	1	114.50	1	114.50	114.00	0	6,961	0.00%
2021/08/19	1	117.00	3	116.50	116.00	-2	6,951	-0.03%
2021/08/18	3	118.00	3	118.50	118.00	0	6,927	0.00%
2021/08/17	2	117.50	2	116.75	114.50	0	6,898	0.00%
2021/08/16	1	116.00	4.4	116.24	116.00	-3.4	6,889	-0.05%
2021/08/13	2	118.75	0	0.00	118.50	2	6,828	0.03%
2021/08/12	0	0.00	1	122.50	123.00	-1	6,790	-0.01%
2021/08/11	1	120.50	0	0.00	120.50	1	6,774	0.01%
2021/08/10	4.1	121.51	17	121.32	122.50	-13	6,703	-0.19%
2021/08/09	1	126.49	3	126.33	125.50	-2	6,649	-0.03%
2021/08/06	0	125.00	4.2	126.30	126.50	-4.1	6,674	-0.06%
2021/08/05	14.1	126.08	1	127.00	126.50	13.1	6,688	0.20%
2021/08/04	14.1	130.25	1	132.50	129.50	13.1	6,702	0.19%
2021/08/03	8	132.06	6	131.17	131.50	2	6,691	0.03%
2021/08/02	0	0.00	12	132.67	132.50	-12	6,553	-0.18%
2021/07/30	6	127.51	10	130.40	130.00	-4	6,511	-0.06%
2021/07/29	0	126.00	1.4	127.86	127.50	-1.4	6,396	-0.02%
2021/07/28	10.2	125.19	13	124.38	125.00	-2.9	6,377	-0.04%
2021/07/27	2.1	128.60	7	130.14	131.50	-4.9	6,314	-0.08%
2021/07/26	5	129.90	7	130.36	129.50	-2	6,326	-0.03%
2021/07/23	3	126.50	4	127.63	127.00	-1	6,371	-0.02%
2021/07/22	2.5	125.40	5	126.90	127.50	-2.5	6,432	-0.04%
2021/07/21	6	126.08	0	0.00	124.50	6	6,404	0.09%
2021/07/20	4	128.75	3	127.83	127.00	1	6,354	0.02%
2021/07/19	6.1	131.76	10	132.20	132.50	-3.9	6,331	-0.06%
2021/07/16	2	130.75	1	131.00	132.00	1	6,292	0.02%
2021/07/15	10	130.10	12	130.33	132.00	-2	6,280	-0.03%
2021/07/14	12	125.67	3.2	125.16	125.00	8.8	6,312	0.14%
2021/07/13	2	130.50	10	132.00	128.00	-8	6,242	-0.13%
2021/07/12	9	128.28	12	125.67	129.50	-3	6,202	-0.05%
2021/07/09	3	129.17	16	129.47	129.00	-13	6,076	-0.21%
2021/07/08	130.3	130.09	13	130.88	130.50	117.3	5,991	1.96%	大買/鉅額交易
2021/07/07	7	135.29	6	135.08	136.00	1	5,755	0.02%
2021/07/06	20	135.63	6	134.17	133.00	14	5,706	0.25%
2021/07/05	26	137.42	3	137.67	137.00	23	5,653	0.41%
2021/07/02	6	133.50	3.1	135.16	133.50	2.9	5,504	0.05%
2021/07/01	4	132.50	8	133.06	132.50	-4	5,407	-0.07%
2021/06/30	5	136.29	7.5	135.50	135.00	-2.5	5,314	-0.05%
2021/06/29	19	138.89	25.3	137.32	136.50	-6.3	5,180	-0.12%
2021/06/28	31	135.24	5	135.30	133.50	26	4,835	0.54%
2021/06/25	9	134.33	37.1	134.39	133.50	-28.1	4,589	-0.61%
2021/06/24	7	128.86	24	128.83	128.50	-17	4,192	-0.41%
2021/06/23	4.2	125.26	37	125.09	127.50	-32.8	3,932	-0.84%
2021/06/22	1	120.00	3	120.50	121.00	-2	3,604	-0.06%
2021/06/21	1	117.50	1.1	118.50	118.00	-0.1	3,550	0.00%
2021/06/18	1	118.50	5	118.70	119.50	-4	3,532	-0.11%
2021/06/17	9	121.78	2	123.00	122.50	7	3,481	0.20%
2021/06/16	5	123.40	4	123.75	122.50	1	3,431	0.03%
2021/06/15	0	0.00	2	123.00	122.50	-2	3,377	-0.06%
2021/06/11	1	122.00	0	0.00	121.50	1	3,391	0.03%
2021/06/10	3	122.50	4	122.50	121.50	-1	3,381	-0.03%
2021/06/09	0	0.00	1	120.00	120.00	-1	3,300	-0.03%
2021/06/08	0	0.00	2	120.50	118.50	-2	3,302	-0.06%
2021/06/04	0	0.00	3	120.00	119.50	-3	3,332	-0.09%
2021/06/03	1	117.50	0	0.00	118.50	1	3,349	0.03%
2021/05/31	3	119.00	3	118.67	119.00	0	3,393	0.00%
2021/05/28	0.5	115.00	4	115.00	115.50	-3.5	3,385	-0.10%
2021/05/25	1	114.50	5	115.00	115.00	-4	3,498	-0.11%
2021/05/24	1	115.00	2	115.75	115.50	-1	3,560	-0.03%
2021/05/21	1	114.50	2	113.50	113.00	-1	3,638	-0.03%
2021/05/20	2	115.75	9	113.00	113.00	-7	3,799	-0.18%
2021/05/19	2	115.25	2	115.25	116.00	0	4,099	0.00%
2021/05/18	2	114.75	1	114.50	115.00	1	4,193	0.02%
2021/05/17	9	109.33	7	110.29	113.50	2	4,244	0.05%
2021/05/14	1	113.00	3	114.00	114.00	-2	4,195	-0.05%
2021/05/13	12	107.08	19	110.26	112.00	-7	4,195	-0.17%
2021/05/12	4.4	109.65	6	110.50	110.50	-1.7	4,159	-0.04%
2021/05/11	0	0.00	19	115.63	115.00	-19	4,078	-0.47%
2021/05/10	10	116.70	0	0.00	117.00	10	4,046	0.25%
2021/05/07	0	0.00	2	117.25	117.00	-2	4,082	-0.05%
2021/05/06	0	0.00	7	114.79	114.50	-7	4,076	-0.17%
2021/05/05	2.1	113.29	2	112.50	112.00	0.1	4,049	0.00%
2021/05/04	11.2	112.87	13	114.27	112.50	-1.8	4,101	-0.04%
2021/05/03	6.1	115.59	2	116.25	114.50	4.1	4,089	0.10%
2021/04/29	7.6	119.02	0.5	120.00	119.00	7.1	4,126	0.17%
2021/04/28	25.2	122.12	1	121.50	122.00	24.2	4,171	0.58%
2021/04/27	4	125.25	1	125.50	124.50	3	4,160	0.07%
2021/04/26	0.5	126.50	13	127.15	127.00	-12.5	4,165	-0.30%
2021/04/23	27	125.39	9	125.06	126.00	18	4,159	0.43%
2021/04/22	1	124.50	9	123.78	124.50	-8	4,237	-0.19%
2021/04/21	6.1	124.83	1	125.50	124.00	5.1	4,350	0.12%
2021/04/20	15.1	127.62	4	127.25	126.50	11.1	4,376	0.25%
2021/04/19	3	121.83	9	123.33	124.50	-6	4,235	-0.14%
2021/04/16	1	120.50	2	121.00	121.50	-1	4,215	-0.02%
2021/04/15	5	117.80	1	118.00	118.00	4	4,204	0.10%
2021/04/14	5	117.70	2.4	119.55	117.50	2.6	4,233	0.06%
2021/04/13	2	121.75	1	121.50	119.50	1	4,303	0.02%
2021/04/12	5	122.90	6	123.08	122.50	-1	4,269	-0.02%
2021/04/09	1	124.50	2	124.00	124.00	-1	4,281	-0.02%
2021/04/08	3	125.50	4	125.38	125.50	-1	4,252	-0.02%
2021/04/07	1	124.50	2.3	124.98	126.50	-1.3	4,240	-0.03%
2021/04/06	1	124.00	1	124.50	125.50	0	4,272	0.00%
2021/04/01	14.5	125.47	2	126.25	125.00	12.5	4,251	0.29%
2021/03/31	1	125.50	3	126.83	125.50	-2	4,227	-0.05%
2021/03/30	1	125.50	7	125.86	125.50	-6	4,220	-0.14%
2021/03/29	0	0.00	9	124.50	124.50	-9	4,211	-0.21%
2021/03/26	0	0.00	2	123.50	123.50	-2	4,232	-0.05%
2021/03/24	0.1	125.00	0	0.00	124.50	0.1	4,268	0.00%
2021/03/23	3.1	124.85	9	125.17	124.50	-5.9	4,284	-0.14%
2021/03/22	1	124.50	7	124.50	124.00	-6	4,320	-0.14%
2021/03/19	5	124.60	2	125.25	125.00	3	4,354	0.07%
2021/03/18	1	126.00	2	126.50	126.00	-1	4,343	-0.02%
2021/03/17	3	125.00	10	125.60	124.50	-7	4,382	-0.16%
2021/03/16	0.3	124.50	2	124.50	124.00	-1.7	4,419	-0.04%
2021/03/15	2	124.25	3	124.00	124.00	-1	4,451	-0.02%
2021/03/12	2.1	123.52	0	0.00	123.00	2.1	4,533	0.05%
2021/03/11	0.2	123.00	0	0.00	124.00	0.2	4,598	0.00%
2021/03/10	2	121.00	0	0.00	121.00	2	4,601	0.04%
2021/03/09	6	121.42	0	0.00	121.00	6	4,624	0.13%
2021/03/08	2	122.00	0	0.00	122.50	2	4,631	0.04%
2021/03/05	2	122.00	2	122.50	124.00	0	4,683	0.00%
2021/03/04	4	123.88	1	123.50	124.00	3	4,795	0.06%
2021/03/03	7	124.71	3	124.50	126.00	4	4,787	0.08%
2021/03/02	4	126.00	4	127.13	123.50	0	4,801	0.00%
2021/02/26	4	126.25	1	126.00	126.00	3	4,784	0.06%
2021/02/25	7	129.14	15	128.73	128.00	-8	4,793	-0.17%
2021/02/24	13	129.12	5	128.80	127.50	8	4,761	0.17%
2021/02/23	13	127.77	15	127.63	128.00	-2	4,758	-0.04%
2021/02/22	18	129.75	1.2	130.00	129.50	16.8	4,736	0.35%
2021/02/19	23.5	132.33	23	130.96	132.00	0.5	4,661	0.01%
2021/02/18	6	124.75	4.1	124.88	125.00	1.9	4,376	0.04%
2021/02/17	28	124.25	28.2	124.20	124.50	-0.2	4,305	0.00%
2021/02/05	3	122.67	2	122.25	122.50	1	4,265	0.02%
2021/02/04	0	0.00	4	121.00	122.00	-4	4,261	-0.09%
2021/02/03	8	118.50	0	0.00	118.50	8	4,241	0.19%
2021/02/02	2	119.50	9	118.44	118.00	-7	4,282	-0.16%
2021/02/01	9	118.06	0.1	119.00	117.50	8.9	4,297	0.21%
2021/01/29	2	120.25	8	120.50	119.00	-6	4,302	-0.14%
2021/01/28	1.1	121.09	4	122.25	121.50	-2.9	4,275	-0.07%
2021/01/27	1	124.00	2.2	123.27	123.00	-1.2	4,244	-0.03%
2021/01/26	23.2	123.66	1	124.00	121.50	22.2	4,218	0.53%
2021/01/25	2	121.50	5.1	122.31	123.00	-3.1	4,182	-0.07%
2021/01/22	6.1	120.44	5	122.10	121.00	1.1	4,265	0.03%
2021/01/21	1	119.50	6	120.42	120.00	-5	4,169	-0.12%
2021/01/20	11	115.68	4	115.00	113.50	7	4,034	0.17%
2021/01/19	2	118.00	10	118.50	118.50	-8	3,974	-0.20%
2021/01/18	5	119.70	1	119.00	120.00	4	3,963	0.10%
2021/01/15	10	121.95	1	120.50	120.50	9	3,946	0.23%
2021/01/14	4	122.50	4	123.50	124.50	0	3,861	0.00%
2021/01/13	11	120.45	0	0.00	120.00	11	3,726	0.30%
2021/01/12	4	121.13	0	0.00	119.00	4	3,668	0.11%
2021/01/11	1	122.50	0	0.00	122.50	1	3,699	0.03%
2021/01/08	0.1	122.50	1	123.00	122.50	-0.9	3,683	-0.02%
2021/01/07	11	123.32	5	124.30	124.00	6	3,674	0.16%
2021/01/06	19	124.11	8	124.13	122.50	11	3,720	0.30%
2021/01/05	3	122.50	2	122.75	123.00	1	3,643	0.03%
2021/01/04	5	123.00	8	122.63	123.00	-3	3,625	-0.08%
2020/12/31	1	120.50	3	120.50	121.00	-2	3,600	-0.06%
2020/12/30	2	120.50	0	0.00	121.00	2	3,602	0.06%
2020/12/29	4	120.88	7	121.00	120.00	-3	3,616	-0.08%
2020/12/28	2	119.25	1	119.50	119.50	1	3,557	0.03%
2020/12/25	1	120.50	0	0.00	119.50	1	3,552	0.03%
2020/12/24	0	0.00	1	120.50	119.50	-1	3,533	-0.03%
2020/12/22	5	118.00	0	0.00	117.50	5	3,524	0.14%
2020/12/21	1	120.50	2	119.00	119.00	-1	3,518	-0.03%
2020/12/18	3	119.67	7	119.86	120.00	-4	3,528	-0.11%
2020/12/17	1	119.00	3	118.50	118.00	-2	3,494	-0.06%
2020/12/16	2	117.50	3.2	116.92	118.50	-1.2	3,480	-0.04%
2020/12/15	5	114.20	1	114.00	113.50	4	3,433	0.12%
2020/12/14	3	116.67	0	0.00	117.00	3	3,392	0.09%
2020/12/11	5.3	117.87	5	117.00	117.00	0.3	3,438	0.01%
2020/12/10	5	120.10	7	120.21	120.00	-2	3,444	-0.06%
2020/12/09	7	123.71	10	123.00	122.50	-3	3,398	-0.09%
2020/12/08	2	124.00	6.2	123.24	123.50	-4.2	3,373	-0.12%
2020/12/07	7	121.00	3.2	121.66	121.50	3.8	3,315	0.12%
2020/12/04	1	120.50	3	121.00	121.00	-2	3,264	-0.06%
2020/12/03	13.4	122.44	2	122.00	121.50	11.4	3,276	0.35%
2020/12/02	2	122.25	4	122.13	122.50	-2	3,257	-0.06%
2020/12/01	4.2	122.05	5	122.20	122.50	-0.8	3,256	-0.02%
2020/11/30	11	120.14	3	120.17	120.00	8	3,213	0.25%
2020/11/27	2	117.75	2	117.50	117.50	0	3,131	0.00%
2020/11/26	5	116.80	1	117.00	117.00	4	3,129	0.13%
2020/11/25	2	116.50	2	116.25	116.50	0	3,099	0.00%
2020/11/24	3	116.33	0	0.00	115.50	3	3,069	0.10%
2020/11/23	2	114.25	3	114.50	114.50	-1	3,025	-0.03%
2020/11/20	4	113.75	1	114.50	114.00	3	3,008	0.10%
2020/11/19	5	113.80	0	0.00	114.00	5	2,957	0.17%
2020/11/18	11	114.68	0	0.00	114.50	11	2,935	0.37%
2020/11/17	1	116.50	0	0.00	117.00	1	2,922	0.03%
2020/11/16	3	118.00	1	118.50	117.50	2	3,027	0.07%
2020/11/13	1	116.50	0	0.00	116.50	1	3,030	0.03%
2020/11/12	1	119.00	0	0.00	118.50	1	3,035	0.03%
2020/11/10	4.1	115.92	3	115.83	115.50	1.1	3,013	0.04%
2020/11/09	1	119.00	0	0.00	118.50	1	3,013	0.03%
2020/11/06	0	0.00	6	118.00	118.50	-6	3,017	-0.20%
2020/11/05	1	115.50	3	115.50	115.00	-2	3,074	-0.07%
2020/11/04	2	115.00	0	0.00	116.00	2	3,123	0.06%
2020/11/03	1	114.50	3	115.17	114.50	-2	3,208	-0.06%
2020/11/02	4	114.00	14	113.00	113.00	-10	3,273	-0.31%
2020/10/30	15	117.30	5	118.30	116.50	10	3,265	0.31%
2020/10/29	5	120.70	3	121.00	122.00	2	3,194	0.06%
2020/10/28	1	121.00	0	122.00	121.50	1	3,267	0.03%
2020/10/27	21	122.05	5	122.00	122.50	16	3,379	0.47%
2020/10/26	2	121.50	1	122.00	122.00	1	3,675	0.03%
2020/10/23	0	0.00	1	122.00	122.00	-1	3,778	-0.03%
2020/10/22	1	120.00	0	0.00	120.00	1	3,858	0.03%
2020/10/21	1	124.50	2	124.50	123.00	-1	3,887	-0.03%
2020/10/20	10	123.75	2	123.50	123.50	8	3,965	0.20%
2020/10/19	4	123.50	5	123.70	124.00	-1	4,081	-0.02%
2020/10/16	3	120.00	1	121.00	119.50	2	4,025	0.05%
2020/10/15	1	119.50	0	0.00	119.50	1	4,142	0.02%
2020/10/14	16	120.81	0	0.00	120.50	16	4,151	0.39%
2020/10/13	0	0.00	1	124.00	125.00	-1	4,100	-0.02%
2020/10/12	2	123.00	1	124.00	122.00	1	4,147	0.02%
2020/10/08	3	124.17	0.4	124.50	124.50	2.6	4,259	0.06%
2020/10/07	1	123.50	0	0.00	124.50	1	4,346	0.02%
2020/10/06	1	124.00	0	0.00	124.00	1	4,394	0.02%
2020/09/29	1	123.00	1	122.00	121.50	0	4,809	0.00%
2020/09/25	3	119.17	15	118.80	119.50	-12	5,186	-0.23%
2020/09/24	1	123.00	0	0.00	123.00	1	5,453	0.02%
2020/09/23	3	124.00	0	0.00	124.50	3	5,577	0.05%
2020/09/22	0	0.00	1	123.00	124.50	-1	5,821	-0.02%
2020/09/21	4	125.63	1	126.50	125.00	3	5,869	0.05%
2020/09/18	0	0.00	1	127.00	127.50	-1	5,916	-0.02%
2020/09/17	1	125.00	0	0.00	126.00	1	5,980	0.02%
2020/09/16	1	130.00	0	0.00	127.00	1	6,006	0.02%
2020/09/15	1	124.50	2	127.50	128.00	-1	5,993	-0.02%
2020/09/11	3	118.50	0	0.00	121.00	3	6,058	0.05%
2020/09/10	2	119.50	0	0.00	119.50	2	6,089	0.03%
2020/09/09	0	0.00	1	121.50	122.50	-1	6,101	-0.02%
2020/09/08	1	119.50	3	119.50	119.50	-2	6,095	-0.03%
2020/09/07	5	122.60	0	0.00	122.00	5	6,103	0.08%
2020/09/04	2	124.50	0	0.00	125.00	2	6,147	0.03%
2020/09/03	1	127.50	0	0.00	127.50	1	6,186	0.02%
2020/09/01	0	0.00	1	128.00	128.00	-1	6,277	-0.02%
2020/08/31	2	127.25	0	0.00	126.00	2	6,388	0.03%
2020/08/27	2	128.25	1	128.50	126.50	1	6,743	0.01%
2020/08/26	0	0.00	1	129.00	129.50	-1	6,845	-0.01%
2020/08/25	1	130.00	2.4	130.04	129.50	-1.4	6,970	-0.02%
2020/08/24	11	127.14	0	0.00	128.50	11	6,973	0.16%
2020/08/21	0	0.00	1	125.00	126.00	-1	6,966	-0.01%
2020/08/20	1	122.50	1.1	122.50	121.50	-0.1	6,948	0.00%
2020/08/19	1	131.00	2	132.00	131.00	-1	6,898	-0.01%
2020/08/18	7	134.64	5	134.30	133.00	2	6,884	0.03%
2020/08/14	0	0.00	1	136.00	137.50	-1	6,978	-0.01%
2020/08/13	12	134.46	1	135.00	135.50	11	7,007	0.16%
2020/08/12	0	0.00	4.1	138.01	138.50	-4.1	7,006	-0.06%
2020/08/11	0	0.00	1	137.50	137.50	-1	7,046	-0.01%
2020/08/10	9	134.50	1	136.00	133.50	8	7,051	0.11%
2020/08/07	1	138.00	0.4	139.00	138.50	0.6	7,044	0.01%
2020/08/06	3	136.67	0	0.00	136.00	3	7,034	0.04%
2020/08/05	1	139.00	2	139.00	138.50	-1	7,026	-0.01%
2020/08/04	5	136.70	2	136.00	138.50	3	7,101	0.04%
2020/08/03	9	137.39	2.4	137.42	136.00	6.6	7,125	0.09%
2020/07/31	3	139.50	3	141.33	141.50	0	7,150	0.00%
2020/07/30	18	136.86	3	136.85	137.00	15	7,077	0.21%
2020/07/29	9	150.78	17	150.74	150.00	-8	6,878	-0.12%
2020/07/28	2	149.50	23	148.33	149.00	-21	6,845	-0.31%
2020/07/27	3	146.83	83	147.23	148.50	-80	6,892	-1.16%
2020/07/24	7	147.00	3.1	144.82	144.50	3.9	7,129	0.05%
2020/07/23	36	149.33	19	149.05	149.50	17	7,171	0.24%
2020/07/22	5	144.70	1	145.50	146.00	4	7,186	0.06%
2020/07/21	85	145.24	17	147.24	145.50	68	7,203	0.94%
2020/07/20	1	143.50	0	0.00	143.50	1	7,159	0.01%
2020/07/17	5	141.90	3	141.33	141.50	2	7,141	0.03%
2020/07/16	9	142.56	6	141.75	141.50	3	7,147	0.04%
2020/07/15	4	142.38	30	143.60	142.50	-26	7,064	-0.37%
2020/07/14	5	143.10	8	142.44	140.00	-3	7,015	-0.04%
2020/07/13	7	140.71	5	139.50	140.00	2	6,957	0.03%
2020/07/10	27	140.43	6	141.00	139.50	21	6,961	0.30%
2020/07/09	176	140.05	14	143.82	143.50	162	6,943	2.33%	大買/鉅額交易
2020/07/08	157	138.09	54	137.61	139.00	103	6,741	1.53%	大買/鉅額交易
2020/07/07	8	137.44	53	140.48	136.00	-45	6,678	-0.67%
2020/07/06	6	141.08	6	139.92	141.50	0	6,596	0.00%
2020/07/03	57	135.75	8	135.81	136.00	49	6,602	0.74%
2020/07/02	64	128.43	38	129.00	129.50	26	6,442	0.40%
2020/07/01	56	127.71	64.2	127.94	126.00	-8.2	6,374	-0.13%
2020/06/30	0	0.00	10	121.00	121.50	-10	6,210	-0.16%
2020/06/29	0	0.00	1	118.00	118.50	-1	6,244	-0.02%
2020/06/24	4	120.38	7	119.86	120.50	-3	6,230	-0.05%
2020/06/23	1	116.50	103	118.45	118.00	-102	6,242	-1.63%	大賣/鉅額交易
2020/06/22	2	119.25	202	118.51	119.00	-200	6,272	-3.19%	大賣/鉅額交易
2020/06/19	8	119.13	4	119.13	120.00	4	6,326	0.06%
2020/06/18	4	117.50	5	117.30	118.00	-1	6,299	-0.02%
2020/06/17	3	114.17	12.1	114.38	114.50	-9.1	6,257	-0.14%
2020/06/16	3	116.00	1	115.50	116.00	2	6,291	0.03%
2020/06/12	0.1	114.50	12	113.42	114.50	-11.9	6,461	-0.18%
2020/06/11	1	115.00	4	115.00	114.00	-3	6,539	-0.05%
2020/06/10	3	116.83	4	117.25	118.00	-1	6,565	-0.02%
2020/06/09	30	120.93	3	120.00	117.00	27	6,682	0.40%
2020/06/08	2	118.75	5	119.10	120.00	-3	6,729	-0.04%
2020/06/05	4	119.00	4	118.75	118.00	0	6,746	0.00%
2020/06/04	3	117.33	11	118.50	118.00	-8	6,702	-0.12%
2020/06/03	1	115.50	17	115.03	115.50	-16	6,583	-0.24%
2020/06/02	2	113.50	14	113.75	113.00	-12	6,447	-0.19%
2020/06/01	11	111.00	11	110.77	111.50	0	6,396	0.00%
2020/05/29	0.1	108.00	0	0.00	108.50	0.1	6,324	0.00%
2020/05/28	0	0.00	21	107.50	106.50	-21	6,383	-0.33%
2020/05/27	3	108.00	2	108.00	107.50	1	6,418	0.02%
2020/05/26	3	108.17	14	107.93	108.00	-11	6,447	-0.17%
2020/05/25	1	105.50	22	105.46	106.00	-21	6,406	-0.33%
2020/05/22	4	105.25	2	105.25	103.50	2	6,434	0.03%
2020/05/21	0	0.00	5.2	104.37	105.50	-5.2	6,397	-0.08%
2020/05/20	0	0.00	2	102.75	101.50	-2	6,368	-0.03%
2020/05/19	1	102.00	1	101.00	101.50	0	6,422	0.00%
2020/05/18	60	101.08	4	101.00	100.50	56	6,547	0.86%
2020/05/15	2.2	104.64	11	102.82	103.50	-8.8	6,664	-0.13%
2020/05/14	28	106.23	2	105.50	104.50	26	6,682	0.39%
2020/05/13	15	107.90	0	0.00	107.00	15	6,817	0.22%
2020/05/12	4	109.88	3	110.50	109.00	1	7,229	0.01%
2020/05/11	203	109.51	4	110.13	110.00	199	7,609	2.62%	大買/鉅額交易
2020/05/08	13	110.27	3	109.17	108.00	10	7,577	0.13%
2020/05/07	5	109.10	15	109.10	109.00	-10	7,541	-0.13%
2020/05/06	2	106.25	3	106.00	106.50	-1	7,459	-0.01%
2020/05/05	7	106.21	11	105.55	105.50	-4	7,418	-0.05%
2020/05/04	7	107.00	3	106.50	105.50	4	7,358	0.05%
2020/04/30	10	108.50	4	108.38	108.50	6	7,368	0.08%
2020/04/29	19	107.68	3	108.33	108.50	16	7,340	0.22%
2020/04/28	6	109.17	8	110.81	112.00	-2	7,148	-0.03%
2020/04/27	7	108.93	21	108.50	110.50	-14	7,180	-0.19%
2020/04/24	1	104.00	1	105.50	105.50	0	7,165	0.00%
2020/04/23	0	0.00	48	105.00	106.00	-48	7,156	-0.67%
2020/04/22	0	0.00	8	101.23	101.00	-8	7,090	-0.11%
2020/04/21	4	101.88	1.2	103.44	101.00	2.8	7,117	0.04%
2020/04/20	12	103.08	5	103.30	103.50	7	7,113	0.10%
2020/04/17	14	104.50	9	103.78	103.00	5	7,232	0.07%
2020/04/16	4	101.50	15	103.17	103.00	-11	7,243	-0.15%
2020/04/15	5	102.10	15	102.87	102.50	-10	7,271	-0.14%
2020/04/14	11	101.14	21	99.67	101.50	-10	7,305	-0.14%
2020/04/13	192	99.06	3	98.73	97.80	189	7,461	2.53%	大買/鉅額交易
2020/04/10	122	97.77	5	98.12	98.20	117	7,529	1.55%	大買/鉅額交易
2020/04/09	38	99.35	3	99.03	98.00	35	7,828	0.45%
2020/04/08	18	98.32	52	99.30	100.00	-34	8,192	-0.42%
2020/04/07	13	93.88	23	94.01	95.60	-10	8,080	-0.12%
2020/04/06	11	90.64	20	90.94	91.10	-9	7,997	-0.11%
2020/04/01	16	92.58	1	92.50	93.00	15	7,935	0.19%
2020/03/31	22	96.01	10	94.25	95.40	12	7,841	0.15%
2020/03/30	31	95.70	6.1	95.66	96.20	24.9	7,766	0.32%
2020/03/27	30	96.55	37	98.14	95.50	-7	7,756	-0.09%
2020/03/26	6	95.22	47	95.74	96.50	-41	7,681	-0.53%
2020/03/25	45	95.36	74	95.60	94.30	-29	7,634	-0.38%
2020/03/24	22	89.87	14	90.05	91.00	8	7,589	0.11%
2020/03/23	5	83.56	9	83.70	83.70	-4	7,555	-0.05%
2020/03/20	65	86.89	3	87.23	87.20	62	7,634	0.81%
2020/03/19	6.1	81.99	40	83.48	79.50	-33.9	7,749	-0.44%
2020/03/18	8.1	90.51	30	89.60	87.00	-21.9	7,652	-0.29%
2020/03/17	24	90.61	17	91.09	89.80	7	7,606	0.09%
2020/03/16	10	97.50	9	97.03	94.00	1	7,515	0.01%
2020/03/13	27	94.35	4	96.15	97.80	23	7,457	0.31%
2020/03/12	22	104.93	11	105.59	103.50	11	7,337	0.15%
2020/03/11	3	114.83	10	114.60	113.00	-7	7,248	-0.10%
2020/03/10	11	108.32	2	110.50	113.50	9	7,269	0.12%
2020/03/09	25	112.10	5	114.40	111.50	20	7,213	0.28%
2020/03/06	2	117.50	7	117.57	117.00	-5	7,254	-0.07%
2020/03/05	0	0.00	2	118.25	119.50	-2	7,347	-0.03%
2020/03/04	6.1	115.61	2	115.25	116.00	4.1	7,326	0.06%
2020/03/03	7	118.36	13	118.77	117.50	-6	7,394	-0.08%
2020/03/02	7	111.00	1	113.50	114.00	6	7,338	0.08%
2020/02/27	5	115.00	12	113.42	113.50	-7	7,328	-0.10%
2020/02/26	21	116.50	0	0.00	116.50	21	7,408	0.28%
2020/02/25	8	116.94	1	116.50	119.00	7	7,398	0.09%
2020/02/24	1	117.50	4	117.50	118.00	-3	7,495	-0.04%
2020/02/21	3	121.00	5	120.60	120.00	-2	7,639	-0.03%
2020/02/20	2	121.25	28	120.48	121.50	-26	7,879	-0.33%
2020/02/19	10.3	119.69	11	120.00	119.00	-0.7	7,878	-0.01%
2020/02/18	30	119.52	10	121.65	118.50	20	7,796	0.26%
2020/02/17	10	122.65	10	122.40	124.50	0	7,669	0.00%
2020/02/14	19	124.26	28	123.93	123.50	-9	7,681	-0.12%
2020/02/13	18	125.44	13	124.50	122.00	5	7,686	0.07%
2020/02/12	17	121.21	74.1	121.86	122.50	-57.1	7,311	-0.78%
2020/02/11	2	109.00	3.1	109.87	111.50	-1.1	6,966	-0.02%
2020/02/10	4	103.88	2	105.50	107.00	2	7,059	0.03%
2020/02/07	0	0.00	2	108.50	108.00	-2	7,135	-0.03%
2020/02/06	3	108.67	7	109.07	109.50	-4	7,222	-0.06%
2020/02/05	5	107.90	1	109.00	107.50	4	7,431	0.05%
2020/02/04	15	109.23	8	109.56	109.00	7	7,894	0.09%
2020/02/03	7	100.33	14	105.63	107.50	-7	8,755	-0.08%
2020/01/31	23.1	107.09	6.1	106.34	106.00	17	9,166	0.19%
2020/01/30	25	109.42	5.3	110.18	108.00	19.7	9,203	0.21%
2020/01/20	7	120.43	15	119.47	118.50	-8	9,172	-0.09%
2020/01/17	3	117.83	3	117.67	117.50	0	9,060	0.00%
2020/01/16	6	115.00	0	0.00	116.50	6	9,094	0.07%
2020/01/15	3	116.00	2	116.75	116.00	1	9,126	0.01%
2020/01/14	4	117.75	2	119.50	118.00	2	9,124	0.02%
2020/01/13	22	118.41	14	118.71	117.00	8	9,121	0.09%
2020/01/10	5	117.00	7	116.29	115.50	-2	9,043	-0.02%
2020/01/09	2	114.75	2	115.00	114.00	0	8,978	0.00%
2020/01/08	9	113.94	3	114.17	113.50	6	8,975	0.07%
2020/01/07	6	119.75	2	119.75	116.50	4	8,926	0.04%
2020/01/06	3.1	120.50	3	120.17	120.50	0.1	8,741	0.00%
2020/01/03	13.2	123.83	64.1	122.95	123.00	-50.9	8,675	-0.59%
2020/01/02	41	119.67	35	122.03	124.00	6	8,367	0.07%
2019/12/31	17	114.18	3	113.00	114.50	14	7,949	0.18%
2019/12/30	1.1	111.86	1	110.50	110.50	0.1	7,985	0.00%
2019/12/27	11	112.82	2	113.00	113.00	9	8,047	0.11%
2019/12/26	4	111.88	1	112.00	111.50	3	8,050	0.04%
2019/12/25	3	112.00	1	112.00	112.50	2	8,082	0.02%
2019/12/24	2	111.25	1	113.50	112.00	1	8,096	0.01%
2019/12/23	0	0.00	2	111.50	111.50	-2	8,081	-0.02%
2019/12/20	5	112.20	3	112.00	112.00	2	8,109	0.02%
2019/12/19	2.1	112.74	0	0.00	112.50	2.1	8,227	0.03%
2019/12/18	4	114.75	2	114.25	114.50	2	8,194	0.02%
2019/12/17	13	114.81	5	114.70	114.50	8	8,191	0.10%
2019/12/16	4	112.38	22	113.48	113.00	-18	8,152	-0.22%
2019/12/13	0	0.00	30	109.00	108.00	-30	8,026	-0.37%
2019/12/12	0	0.00	2	110.25	110.50	-2	8,095	-0.02%
2019/12/11	11	109.95	3	110.50	110.50	8	8,069	0.10%
2019/12/10	2	109.75	1	111.00	111.00	1	8,078	0.01%
2019/12/09	6	110.50	10	110.25	110.00	-4	8,099	-0.05%
2019/12/06	2	108.25	2	107.50	108.50	0	8,193	0.00%
2019/12/05	39	109.74	5	110.10	108.50	34	8,239	0.41%
2019/12/04	5	108.60	1	110.00	109.50	4	8,375	0.05%
2019/12/03	12	108.67	2	110.25	108.50	10	8,538	0.12%
2019/12/02	4	109.00	1	109.00	109.50	3	8,438	0.04%
2019/11/29	2	114.00	5	113.50	113.00	-3	8,328	-0.04%
2019/11/28	7	116.36	25	115.04	115.00	-18	8,300	-0.22%
2019/11/27	1.1	114.95	0	0.00	115.00	1.1	8,199	0.01%
2019/11/26	2	115.00	8	114.75	115.00	-6	8,179	-0.07%
2019/11/25	15.1	115.99	13	115.81	114.00	2.1	8,151	0.03%
2019/11/22	5	115.10	6	114.83	114.00	-1	8,071	-0.01%
2019/11/21	9	115.17	15	116.10	115.50	-6	8,143	-0.07%
2019/11/20	5	116.30	8	115.88	114.50	-3	8,092	-0.04%
2019/11/19	13	115.69	12	115.71	115.50	1	8,011	0.01%
2019/11/18	4	112.25	4	113.00	112.50	0	7,752	0.00%
2019/11/15	2.1	111.45	6	110.75	110.50	-3.9	7,776	-0.05%
2019/11/14	1	110.00	3	109.67	109.50	-2	7,736	-0.03%
2019/11/13	7	110.14	5.1	110.76	109.00	1.9	7,722	0.02%
2019/11/12	32	109.81	24	110.65	110.50	8	7,641	0.10%
2019/11/11	8	110.31	8	109.38	108.00	0	7,553	0.00%
2019/11/08	4.1	109.39	2	112.00	109.50	2.1	7,473	0.03%
2019/11/07	5	111.40	17	109.21	111.50	-12	7,480	-0.16%
2019/11/06	10.2	111.85	5.6	113.17	112.00	4.6	7,367	0.06%
2019/11/05	8	114.94	8.1	114.62	114.50	-0.1	7,353	0.00%
2019/11/04	23	114.37	62.1	114.44	115.00	-39.1	7,310	-0.53%
2019/11/01	18	112.75	35	112.83	113.50	-17	7,161	-0.24%
2019/10/31	39	110.50	55.1	111.17	110.00	-16.1	6,790	-0.24%
2019/10/30	20	101.63	19	104.05	105.00	1	6,184	0.02%
2019/10/29	4	98.85	12	98.37	96.90	-8	6,055	-0.13%
2019/10/28	23	97.95	9	98.18	98.20	14	5,967	0.23%
2019/10/24	2	95.95	1.4	96.13	96.20	0.6	5,985	0.01%
2019/10/23	1	97.70	4	97.37	97.00	-3	5,984	-0.05%
2019/10/22	1	96.00	1	97.20	97.30	0	5,946	0.00%
2019/10/21	1	96.10	28	96.53	96.90	-27	5,905	-0.46%
2019/10/18	1	95.40	16	95.88	95.60	-15	5,868	-0.26%
2019/10/17	11	94.44	2	94.65	94.80	9	5,836	0.15%
2019/10/16	1	96.30	1	94.80	94.50	0	5,838	0.00%
2019/10/15	0	0.00	4	94.53	94.50	-4	5,787	-0.07%
2019/10/14	0	0.00	14	93.66	93.60	-14	5,783	-0.24%
2019/10/09	28	92.07	1	91.80	91.80	27	5,810	0.46%
2019/10/08	4	94.18	0	0.00	92.60	4	5,811	0.07%
2019/10/07	4	93.83	2	93.60	93.70	2	5,822	0.03%
2019/10/04	6	93.00	1	92.80	92.70	5	5,808	0.09%
2019/10/03	16	93.65	3	94.63	95.00	13	5,755	0.23%
2019/10/01	0	0.00	2	97.00	96.50	-2	5,657	-0.04%
2019/09/27	5.2	95.38	5	94.84	94.40	0.2	5,663	0.00%
2019/09/26	2	96.00	3	95.84	96.00	-1	5,669	-0.02%
2019/09/25	4.2	95.77	5	95.64	95.70	-0.8	5,713	-0.01%
2019/09/24	8	97.21	8.2	98.30	95.70	-0.2	5,843	0.00%
2019/09/23	2	97.40	5	97.30	97.00	-3	5,750	-0.05%
2019/09/20	5	97.50	3	97.93	96.90	2	5,753	0.03%
2019/09/19	1	97.10	6	97.63	97.30	-5	5,735	-0.09%
2019/09/18	13	97.41	9	96.96	96.40	4	5,704	0.07%
2019/09/17	5	96.18	18	96.96	97.20	-13	5,632	-0.23%
2019/09/16	2.2	94.69	5	94.68	94.10	-2.8	5,542	-0.05%
2019/09/12	23	94.67	8	94.49	95.00	15	5,575	0.27%
2019/09/11	12	93.62	12	93.37	93.00	0	5,658	0.00%
2019/09/10	14.1	92.31	5	93.20	93.20	9.1	5,610	0.16%
2019/09/09	13	97.59	10	95.96	95.70	3	5,469	0.05%
2019/09/06	10	99.03	20.4	99.56	99.40	-10.4	5,355	-0.19%
2019/09/05	15	96.47	12	97.53	98.50	3	5,146	0.06%
2019/09/04	2	94.50	2	94.70	94.30	0	5,001	0.00%
2019/09/03	2	94.65	2	94.95	94.50	0	5,092	0.00%
2019/09/02	1.2	93.80	4	94.25	94.80	-2.8	5,094	-0.05%
2019/08/30	1	93.20	11	93.80	93.80	-10	5,103	-0.20%
2019/08/29	3	92.73	1	92.80	93.00	2	5,127	0.04%
2019/08/28	5	93.28	5	93.60	92.90	0	5,124	0.00%
2019/08/27	8	95.15	11	95.20	93.50	-3	5,105	-0.06%
2019/08/26	9	94.19	8	94.71	94.00	1	5,057	0.02%
2019/08/23	3.2	96.98	5	97.38	97.70	-1.8	4,980	-0.04%
2019/08/22	17	95.87	7	96.29	96.00	10	4,928	0.20%
2019/08/21	2	95.10	15	94.69	94.90	-13	4,911	-0.26%
2019/08/20	14	94.59	3	95.37	94.50	11	4,915	0.22%
2019/08/19	1	95.00	1.7	94.88	94.70	-0.7	4,834	-0.01%
2019/08/16	4	94.35	1	94.50	93.70	3	4,827	0.06%
2019/08/15	1	91.70	1	93.10	93.50	0	4,823	0.00%
2019/08/14	16.1	95.61	4	95.95	93.50	12.1	4,834	0.25%
2019/08/13	1.3	93.02	2	93.50	93.50	-0.7	4,805	-0.02%
2019/08/12	8	93.96	18	94.36	94.30	-10	4,898	-0.20%
2019/08/08	4.2	91.77	7	92.50	92.90	-2.8	4,855	-0.06%
2019/08/07	18	93.47	19	91.99	91.50	-1	4,839	-0.02%
2019/08/06	2	89.75	4	89.63	91.00	-2	4,806	-0.04%
2019/08/05	5	91.50	4	91.68	90.20	1	4,825	0.02%
2019/08/02	6	92.23	5	91.88	91.00	1	4,777	0.02%
2019/08/01	10	96.58	32	96.72	95.90	-22	4,669	-0.47%
2019/07/31	28	93.88	52	94.88	95.70	-24	4,358	-0.55%
2019/07/30	6	87.73	3	88.60	87.00	3	3,982	0.08%
2019/07/29	5	90.36	0	0.00	90.00	5	3,955	0.13%
2019/07/26	8	95.86	42	95.81	96.40	-34	3,919	-0.87%
2019/07/25	4	95.25	24	94.61	95.80	-20	3,903	-0.51%
2019/07/24	5	94.32	4	94.30	94.10	1	3,986	0.03%
2019/07/23	1	94.00	0	0.00	94.60	1	4,022	0.02%
2019/07/22	10	94.30	4.2	94.36	94.60	5.8	4,137	0.14%
2019/07/19	3	94.20	0	0.00	93.30	3	4,257	0.07%
2019/07/18	1	93.60	6	93.48	93.20	-5	4,280	-0.12%
2019/07/17	2	94.25	8	94.81	94.90	-6	4,423	-0.14%
2019/07/16	10	94.47	4	94.53	94.50	6	4,540	0.13%
2019/07/15	6	93.80	5	94.18	94.10	1	4,582	0.02%
2019/07/12	3	91.87	2	92.25	92.00	1	4,599	0.02%
2019/07/11	5.1	91.80	0	0.00	91.50	5.1	4,694	0.11%
2019/07/10	0	0.00	3	90.13	90.10	-3	4,872	-0.06%
2019/07/09	2	89.95	1	90.00	89.80	1	4,999	0.02%
2019/07/08	2	91.45	2	91.95	91.60	0	5,035	0.00%
2019/07/05	1.2	91.77	11.3	92.01	92.20	-10.2	5,053	-0.20%
2019/07/04	3	92.10	5	92.14	92.40	-2	5,071	-0.04%
2019/07/03	0	0.00	5	90.28	90.50	-5	5,172	-0.10%
2019/07/02	5	90.48	6	90.95	90.80	-1	5,181	-0.02%
2019/07/01	4.2	90.32	7	90.30	90.70	-2.8	5,191	-0.05%
2019/06/28	4	85.83	1	86.00	86.20	3	5,094	0.06%
2019/06/27	5	85.06	1	84.50	85.20	4	5,267	0.08%
2019/06/24	3	85.03	0	0.00	85.00	3	5,381	0.06%
2019/06/21	1	86.50	5	85.40	85.30	-4	5,397	-0.07%
2019/06/20	1	85.80	4	86.13	85.90	-3	5,439	-0.06%
2019/06/19	39	84.95	10	85.10	85.90	29	5,460	0.53%
2019/06/18	0	0.00	5	82.20	82.20	-5	5,345	-0.09%
2019/06/17	0	0.00	2	83.10	82.00	-2	5,402	-0.04%
2019/06/14	6	82.82	1	82.40	82.00	5	5,513	0.09%
2019/06/13	0	0.00	3	82.41	82.40	-3	5,571	-0.05%
2019/06/12	5	81.92	2	82.30	82.40	3	5,577	0.05%
2019/06/11	4	82.52	9	82.43	82.70	-5	5,537	-0.09%
2019/06/10	2	78.35	0	0.00	79.10	2	5,457	0.04%
2019/06/06	4	77.58	1	77.20	77.30	3	5,467	0.05%
2019/06/05	4	79.35	4	78.60	79.00	0	5,479	0.00%
2019/06/04	4	77.60	0	0.00	77.20	4	5,500	0.07%
2019/06/03	2	77.65	1	77.70	77.90	1	5,582	0.02%
2019/05/30	6	76.97	1	77.50	77.50	5	5,582	0.09%
2019/05/29	3	76.10	0	0.00	76.20	3	5,602	0.05%
2019/05/28	48	79.63	0	0.00	77.00	48	5,623	0.85%
2019/05/27	0	0.00	1	78.60	79.50	-1	5,599	-0.02%
2019/05/24	1	78.50	2	80.00	77.60	-1	5,611	-0.02%
2019/05/23	2	77.85	1	77.90	77.80	1	5,603	0.02%
2019/05/22	19	80.60	5	80.50	79.60	14	5,629	0.25%
2019/05/21	10	81.00	10	79.15	81.00	0	5,754	0.00%
2019/05/20	3	79.50	1	81.20	79.80	2	5,778	0.03%
2019/05/17	15	81.55	0	0.00	81.20	15	5,975	0.25%
2019/05/16	3	86.90	0	0.00	85.20	3	6,288	0.05%
2019/05/15	2	89.00	3	89.10	88.80	-1	6,321	-0.02%
2019/05/14	15	87.11	6	85.00	87.00	9	6,313	0.14%
2019/05/13	4	90.65	0	0.00	88.60	4	6,298	0.06%
2019/05/10	1	92.50	1	94.30	92.80	0	6,278	0.00%
2019/05/09	2	94.25	9	94.71	94.00	-7	6,283	-0.11%
2019/05/08	1	95.20	0	0.00	96.30	1	6,290	0.02%
2019/05/07	14	95.57	18	94.83	94.60	-4	6,283	-0.06%
2019/05/06	4	94.25	2	94.35	94.00	2	6,281	0.03%
2019/05/03	25	96.26	44	95.82	96.50	-19	6,254	-0.30%
2019/05/02	9	95.21	11	95.08	94.80	-2	6,225	-0.03%
2019/04/30	47	93.73	23	95.15	96.90	24	6,167	0.39%
2019/04/29	1	93.80	15	93.77	93.50	-14	6,046	-0.23%
2019/04/26	5	95.64	3	95.67	95.00	2	6,089	0.03%
2019/04/25	23	98.72	8	99.28	98.30	15	6,047	0.25%
2019/04/24	3	96.80	11	96.66	96.70	-8	5,965	-0.13%
2019/04/23	14	98.28	8	97.83	97.50	6	5,946	0.10%
2019/04/22	3	101.83	1	103.50	102.00	2	5,812	0.03%
2019/04/19	1	102.00	14	102.11	103.00	-13	5,702	-0.23%
2019/04/18	4	100.75	5	101.30	100.50	-1	5,682	-0.02%
2019/04/17	10	102.90	7	102.57	100.00	3	5,725	0.05%
2019/04/16	7	100.24	15.2	101.26	102.00	-8.2	5,645	-0.15%
2019/04/15	11	97.23	7	96.70	97.10	4	5,417	0.07%
2019/04/12	11	94.78	1	96.00	94.70	10	5,332	0.19%
2019/04/11	0	0.00	3	94.57	93.80	-3	5,322	-0.06%
2019/04/09	21.2	95.63	6	95.80	94.00	15.2	5,280	0.29%
2019/04/08	1	94.40	2	94.30	95.10	-1	5,135	-0.02%
2019/04/03	0	0.00	1	93.80	93.50	-1	5,086	-0.02%
2019/04/02	1	94.80	4	93.78	93.80	-3	5,025	-0.06%
2019/04/01	3	94.57	39.2	94.20	94.30	-36.2	4,955	-0.73%
2019/03/29	30	92.11	5	91.68	92.80	25	4,731	0.53%
2019/03/28	3	90.27	1	90.60	89.80	2	4,625	0.04%
2019/03/27	0.2	90.50	4	90.08	90.50	-3.8	4,620	-0.08%
2019/03/26	0	0.00	2	89.00	88.60	-2	4,564	-0.04%
2019/03/25	10	88.32	13	88.23	88.00	-3	4,545	-0.07%
2019/03/22	11	90.90	2	91.15	90.70	9	4,486	0.20%
2019/03/21	1	90.70	0	0.00	90.50	1	4,417	0.02%
2019/03/20	2	90.25	0	0.00	90.10	2	4,398	0.05%
2019/03/19	11	92.53	11	91.70	91.30	0	4,352	0.00%
2019/03/18	5	91.56	4	91.18	91.20	1	4,246	0.02%
2019/03/15	1	90.30	5	90.60	90.70	-4	4,229	-0.09%
2019/03/13	5	89.30	1	89.50	89.50	4	4,277	0.09%
2019/03/12	4	90.90	0	0.00	89.60	4	4,307	0.09%
2019/03/11	0	0.00	6	89.83	90.20	-6	4,340	-0.14%
2019/03/08	10	87.21	5	88.08	89.00	5	4,456	0.11%
2019/03/07	3	91.43	9	91.92	89.00	-6	4,428	-0.14%
2019/03/06	0	0.00	2	90.50	90.10	-2	4,373	-0.05%
2019/03/05	1	89.40	2	90.05	90.00	-1	4,373	-0.02%
2019/03/04	5	90.66	0	0.00	90.20	5	4,380	0.11%
2019/02/27	2	89.05	13	89.18	89.90	-11	4,342	-0.25%
2019/02/26	7	90.76	0	0.00	90.60	7	4,290	0.16%
2019/02/25	1	92.90	0.1	92.50	92.60	0.9	4,249	0.02%
2019/02/22	1	92.40	1	92.50	92.50	0	4,220	0.00%
2019/02/21	4	91.80	7	91.77	92.80	-3	4,202	-0.07%
2019/02/20	8	91.55	21	92.18	91.30	-13	4,173	-0.31%
2019/02/19	9	89.57	8	89.90	90.50	1	4,049	0.02%
2019/02/18	3	90.20	14	89.71	90.40	-11	4,029	-0.27%
2019/02/15	7	87.14	34	86.71	88.20	-27	3,774	-0.72%
2019/02/14	13	79.66	5	79.84	80.20	8	3,364	0.24%
2019/02/13	4	77.83	15	77.95	77.80	-11	3,299	-0.33%
2019/02/12	2	79.35	3	79.43	79.00	-1	3,293	-0.03%
2019/02/11	6	77.27	42	77.21	78.00	-36	3,235	-1.11%
2019/01/30	1	74.60	3.1	75.17	75.20	-2.1	3,200	-0.06%
2019/01/29	2	74.50	4	74.43	74.50	-2	3,272	-0.06%
2019/01/28	1	73.30	2	74.40	73.50	-1	3,262	-0.03%
2019/01/25	0	0.00	2	72.75	73.20	-2	3,338	-0.06%
2019/01/24	1	72.50	1	71.80	71.80	0	3,502	0.00%
2019/01/23	1	72.20	1	73.00	72.40	0	3,529	0.00%
2019/01/22	5	73.50	0	0.00	72.10	5	3,577	0.14%
2019/01/18	22	74.47	4	74.85	74.80	18	3,558	0.51%
2019/01/17	1	72.10	2	73.05	73.00	-1	3,487	-0.03%
2019/01/16	2	71.15	1	70.90	70.40	1	3,417	0.03%
2019/01/15	0	0.00	3	69.73	69.80	-3	3,363	-0.09%
2019/01/14	0	0.00	4	69.60	69.60	-4	3,353	-0.12%
2019/01/11	1	68.90	1	68.60	68.50	0	3,358	0.00%
2019/01/10	1	69.70	0	0.00	68.30	1	3,330	0.03%
2019/01/09	3	67.30	4	68.40	70.00	-1	3,279	-0.03%
2019/01/08	3	68.70	0	0.00	68.80	3	3,160	0.09%
2019/01/07	0	0.00	2	71.70	71.00	-2	3,130	-0.06%
2019/01/04	6	68.97	76	67.29	70.00	-70	3,153	-2.22%
2019/01/03	76	72.28	3	71.83	70.60	73	3,174	2.30%
2019/01/02	0	0.00	1	75.20	75.30	-1	3,106	-0.03%
2018/12/28	2	75.20	11	74.61	74.50	-9	3,111	-0.29%
2018/12/27	10	76.00	0	0.00	75.80	10	3,103	0.32%
2018/12/26	1	75.00	0	0.00	74.50	1	3,096	0.03%
2018/12/25	1	75.30	0	0.00	75.00	1	3,096	0.03%
2018/12/24	2	75.75	3	75.93	76.00	-1	3,093	-0.03%
2018/12/21	31	74.74	1	74.60	75.70	30	3,142	0.95%
2018/12/20	1	75.60	0	0.00	75.60	1	3,163	0.03%
2018/12/13	0	0.00	7	79.70	79.00	-7	3,373	-0.21%
2018/12/12	1	78.90	4	78.53	79.00	-3	3,439	-0.09%
2018/12/11	5	76.76	2	76.70	76.60	3	3,423	0.09%
2018/12/10	15	76.69	0	0.00	77.00	15	3,409	0.44%
2018/12/07	10	79.50	2	79.80	79.80	8	3,395	0.24%
2018/12/06	2	78.75	1	78.60	78.20	1	3,408	0.03%
2018/12/05	2	82.00	6	82.20	82.30	-4	3,348	-0.12%
2018/12/04	2.2	85.61	1	85.60	85.60	1.2	3,355	0.04%
2018/12/03	3	85.27	26	87.13	87.80	-23	3,355	-0.69%
2018/11/30	3	80.67	4	80.80	80.60	-1	3,254	-0.03%
2018/11/29	5	80.50	1	79.90	79.40	4	3,230	0.12%
2018/11/28	0	0.00	3	78.63	78.90	-3	3,187	-0.09%
2018/11/27	2	76.85	1.3	77.21	77.50	0.7	3,173	0.02%
2018/11/26	0	0.00	1	77.70	77.30	-1	3,159	-0.03%
2018/11/23	2	77.65	2	77.85	77.70	0	3,195	0.00%
2018/11/22	0	0.00	3	79.90	79.10	-3	3,243	-0.09%
2018/11/21	1	77.60	2	78.95	79.10	-1	3,251	-0.03%
2018/11/20	3	78.30	1	78.50	78.50	2	3,271	0.06%
2018/11/19	4	79.18	0	0.00	78.80	4	3,289	0.12%
2018/11/16	1	80.50	1	80.30	80.00	0	3,258	0.00%
2018/11/15	1	79.70	2	79.95	79.30	-1	3,222	-0.03%
2018/11/14	13	80.04	17	78.62	78.50	-4	3,218	-0.12%
2018/11/13	6	78.00	5	78.34	78.40	1	3,291	0.03%
2018/11/12	6	79.42	1	79.90	79.50	5	3,299	0.15%
2018/11/08	1	79.10	0	0.00	78.60	1	3,305	0.03%
2018/11/07	3	79.27	9	79.53	79.30	-6	3,309	-0.18%
2018/11/06	9	78.41	1	77.60	77.10	8	3,323	0.24%
2018/11/05	5	83.22	2	83.30	82.30	3	3,215	0.09%
2018/11/02	11.3	85.10	12	85.46	84.20	-0.7	3,195	-0.02%
2018/11/01	7	85.13	7	84.26	85.40	0	3,171	0.00%
2018/10/31	3	77.33	1	78.20	77.70	2	3,053	0.07%
2018/10/30	4	78.20	4	77.20	76.00	0	3,172	0.00%
2018/10/29	1	75.30	1	75.70	75.00	0	3,145	0.00%
2018/10/26	20	78.00	0	0.00	75.50	20	3,182	0.63%
2018/10/25	2	77.50	0	0.00	77.00	2	3,202	0.06%
2018/10/24	1	80.50	3	81.56	80.60	-2	3,294	-0.06%
2018/10/23	1	79.60	1	80.30	79.60	0	3,400	0.00%
2018/10/22	0	0.00	1	80.10	80.10	-1	3,674	-0.03%
2018/10/19	2	80.30	1	80.10	80.50	1	3,743	0.03%
2018/10/18	1	81.00	0	0.00	81.90	1	3,772	0.03%
2018/10/17	4	82.30	1	82.10	81.10	3	3,830	0.08%
2018/10/16	0	0.00	2	82.35	81.60	-2	3,888	-0.05%
2018/10/15	0	0.00	1	80.80	81.50	-1	3,928	-0.03%
2018/10/12	1	77.10	1	77.70	79.00	0	3,969	0.00%
2018/10/11	8	76.40	4	76.48	76.10	4	4,097	0.10%
2018/10/09	1	84.50	3	83.70	84.50	-2	4,055	-0.05%
2018/10/08	0	0.00	1	86.20	85.90	-1	4,209	-0.02%
2018/10/05	3	85.03	2	85.55	86.00	1	4,331	0.02%
2018/10/04	1	86.80	1	87.00	86.70	0	4,389	0.00%
2018/10/03	3	86.90	2	86.20	86.20	1	4,396	0.02%
2018/10/02	3	87.40	3	87.80	87.40	0	4,409	0.00%
2018/10/01	0	0.00	2	88.00	87.90	-2	4,427	-0.05%
2018/09/28	0	0.00	1	87.00	86.60	-1	4,458	-0.02%
2018/09/27	1	87.20	0	0.00	89.50	1	4,434	0.02%
2018/09/26	3	86.80	0	0.00	86.50	3	4,400	0.07%
2018/09/25	3	87.60	6	87.52	87.60	-3	4,381	-0.07%
2018/09/21	4	85.95	6	86.23	88.50	-2	4,382	-0.05%
2018/09/20	9	84.34	2	85.30	84.50	7	4,339	0.16%
2018/09/19	1	89.60	2	90.15	89.60	-1	4,219	-0.02%
2018/09/18	13.1	89.60	1	89.50	89.50	12.1	4,257	0.28%
2018/09/17	3.2	93.08	2	92.60	92.70	1.2	4,214	0.03%
2018/09/14	0	0.00	2	93.65	93.50	-2	4,229	-0.05%
2018/09/13	5	92.24	5	92.44	92.30	0	4,232	0.00%
2018/09/12	0	0.00	1	90.80	91.30	-1	4,204	-0.02%
2018/09/11	1	88.70	0	0.00	90.00	1	4,215	0.02%
2018/09/10	4	88.08	1	91.30	87.70	3	4,220	0.07%
2018/09/07	7	90.44	0	0.00	91.80	7	4,238	0.17%
2018/09/06	6	93.53	0	0.00	93.40	6	4,217	0.14%
2018/09/05	1	97.00	2	99.00	97.00	-1	4,210	-0.02%
2018/09/03	0	0.00	4	98.30	97.20	-4	4,257	-0.09%
2018/08/31	1	98.50	0	0.00	99.00	1	4,261	0.02%
2018/08/30	1	97.70	3	98.90	99.00	-2	4,286	-0.05%
2018/08/29	5	97.82	3	97.87	97.80	2	4,258	0.05%
2018/08/28	4	94.85	6	95.22	95.00	-2	4,210	-0.05%
2018/08/27	6	92.35	9	92.44	93.50	-3	4,227	-0.07%
2018/08/24	1	91.50	7	90.33	90.50	-6	4,226	-0.14%
2018/08/23	2	93.15	1	94.10	93.00	1	4,218	0.02%
2018/08/22	1	94.70	1	94.60	93.50	0	4,238	0.00%
2018/08/21	2	94.40	5	94.38	95.00	-3	4,247	-0.07%
2018/08/20	10	94.40	5	96.72	91.30	5	4,218	0.12%
2018/08/17	3	100.90	3	102.00	98.60	0	4,127	0.00%
2018/08/16	2	99.50	0	0.00	101.00	2	4,083	0.05%
2018/08/15	4	99.90	0	0.00	100.00	4	4,059	0.10%
2018/08/14	0	0.00	1	102.00	102.50	-1	4,027	-0.02%
2018/08/13	7	101.57	2	101.75	101.50	5	4,045	0.12%
2018/08/10	1	104.00	3	103.00	102.50	-2	3,992	-0.05%
2018/08/09	3	103.83	0	0.00	103.50	3	4,011	0.07%
2018/08/08	8	104.06	0	0.00	104.00	8	4,009	0.20%
2018/08/07	0	0.00	1	111.00	111.50	-1	3,939	-0.03%
2018/08/06	1	110.50	7	111.36	111.50	-6	3,881	-0.15%
2018/08/02	3	107.83	0	0.00	108.00	3	3,710	0.08%
2018/08/01	1	108.00	0.2	107.50	108.00	0.8	3,704	0.02%
2018/07/31	5	106.30	4.3	106.58	108.00	0.7	3,742	0.02%
2018/07/30	2	105.00	6	106.50	107.00	-4	3,707	-0.11%
2018/07/27	7	99.80	62	98.91	104.50	-55	3,620	-1.52%
2018/07/26	9	100.50	31	99.90	99.80	-22	3,369	-0.65%
2018/07/25	27	102.80	11	104.64	103.00	16	3,354	0.48%
2018/07/24	2	101.25	23	101.54	102.50	-21	3,436	-0.61%
2018/07/23	3.5	103.07	5	103.00	102.50	-1.5	3,566	-0.04%
2018/07/20	3	107.33	19	106.92	105.50	-16	3,569	-0.45%
2018/07/18	19	106.08	4	107.13	105.50	15	3,636	0.41%
2018/07/17	2	102.75	3	102.50	103.00	-1	3,532	-0.03%
2018/07/16	5	103.70	15	103.77	104.00	-10	3,504	-0.29%
2018/07/13	2	99.65	12	99.99	100.50	-10	3,327	-0.30%
2018/07/12	15	97.70	7	97.47	97.90	8	3,220	0.25%
2018/07/11	2	95.50	2	95.10	95.00	0	3,156	0.00%
2018/07/10	0	0.00	8	95.51	95.40	-8	3,176	-0.25%
2018/07/09	4	94.80	1	94.60	95.00	3	3,228	0.09%
2018/07/06	11	92.62	7	93.10	93.50	4	3,286	0.12%
2018/07/05	2	94.90	1	94.60	93.20	1	3,313	0.03%
2018/07/04	4	93.40	1	93.70	94.80	3	3,362	0.09%
2018/07/03	5	94.26	0	0.00	93.10	5	3,428	0.15%
2018/07/02	5	95.38	2	94.65	94.00	3	3,548	0.08%
2018/06/29	1	95.40	1	94.70	94.00	0	3,575	0.00%
2018/06/28	1	93.50	0	0.00	93.00	1	3,579	0.03%
2018/06/27	2	93.95	3	94.97	94.70	-1	3,620	-0.03%
2018/06/25	1	92.40	0	0.00	92.30	1	3,697	0.03%
2018/06/21	30	94.70	0	0.00	94.70	30	3,788	0.79%
2018/06/20	1	93.90	10	92.80	92.60	-9	3,867	-0.23%
2018/06/19	2	95.10	3	96.50	95.00	-1	3,868	-0.03%
2018/06/15	3	97.50	3	97.00	97.40	0	3,862	0.00%
2018/06/14	10	96.60	27	96.00	95.00	-17	3,778	-0.45%
2018/06/13	1	93.20	1	93.00	95.20	0	3,737	0.00%
2018/06/11	1	91.10	3	91.10	91.70	-2	3,659	-0.05%
2018/06/08	0	0.00	0	91.60	91.00	0	3,669	0.00%
2018/06/07	2	91.05	2.6	92.22	92.10	-0.6	3,687	-0.02%
2018/06/05	11	90.93	3	90.60	89.60	8	3,671	0.22%
2018/06/04	1	89.30	4	89.43	90.50	-3	3,683	-0.08%
2018/06/01	1	88.10	5	87.56	87.80	-4	3,693	-0.11%
2018/05/31	0	0.00	1	86.60	86.80	-1	3,672	-0.03%
2018/05/29	2	86.90	0	0.00	86.30	2	3,655	0.05%
2018/05/28	2	87.60	1	88.20	87.70	1	3,665	0.03%
2018/05/25	0	0.00	2	86.95	86.90	-2	3,668	-0.05%
2018/05/24	1	87.80	0	0.00	87.80	1	3,677	0.03%
2018/05/23	4	87.35	2	88.30	87.40	2	3,750	0.05%
2018/05/22	3	87.53	2	88.20	88.30	1	3,767	0.03%
2018/05/21	6	88.50	2	87.65	88.20	4	3,778	0.11%
2018/05/18	1	86.00	0	0.00	85.60	1	3,778	0.03%
2018/05/16	0	0.00	1	84.70	83.00	-1	3,843	-0.03%
2018/05/15	2	85.80	25	86.00	85.70	-23	3,871	-0.59%
2018/05/14	2	86.15	0	0.00	85.60	2	3,973	0.05%
2018/05/11	7	86.19	3	86.17	86.10	4	3,999	0.10%
2018/05/09	0	0.00	6	85.47	85.00	-6	4,076	-0.15%
2018/05/08	5	86.02	16	85.44	86.00	-11	4,233	-0.26%
2018/05/07	7	81.89	9	81.58	83.00	-2	4,280	-0.05%
2018/05/04	7	79.39	1	80.00	80.00	6	4,308	0.14%
2018/05/03	2	78.70	6	78.90	78.80	-4	4,313	-0.09%
2018/05/02	54	79.78	11	79.66	79.50	43	4,338	0.99%
2018/04/30	10	77.87	11	78.21	78.10	-1	4,380	-0.02%
2018/04/27	32.2	77.90	5	78.72	79.40	27.2	4,302	0.63%
2018/04/26	11	85.47	5	86.18	84.60	6	4,171	0.14%
2018/04/25	4	86.60	1	87.90	88.20	3	4,111	0.07%
2018/04/24	10.2	89.00	2	89.30	88.10	8.2	4,094	0.20%
2018/04/23	1	95.00	2	96.20	93.50	-1	3,990	-0.03%
2018/04/20	5	98.14	1	98.80	97.90	4	3,969	0.10%
2018/04/19	1	98.40	1	98.00	98.40	0	4,015	0.00%
2018/04/18	2	99.00	0	0.00	97.60	2	4,034	0.05%
2018/04/17	1	97.70	5	97.50	97.90	-4	4,068	-0.10%
2018/04/16	4.2	97.00	0	0.00	97.30	4.2	4,108	0.10%
2018/04/13	10	98.63	2	97.40	97.20	8	4,165	0.19%
2018/04/12	9	98.13	8	97.50	99.20	1	4,166	0.02%
2018/04/11	3	95.37	3	95.50	95.80	0	4,124	0.00%
2018/04/10	4	95.18	1	96.80	94.50	3	4,098	0.07%
2018/04/09	2	95.80	1	95.30	95.60	1	4,095	0.02%
2018/04/03	5	94.44	1	95.20	94.00	4	4,094	0.10%
2018/04/02	4	98.75	0	0.00	98.00	4	3,975	0.10%
2018/03/31	7	99.23	2	100.00	99.20	5	4,008	0.12%
2018/03/30	2.2	99.30	1	99.10	100.00	1.2	4,044	0.03%
2018/03/29	1	99.60	5	99.40	99.90	-4	4,193	-0.10%
2018/03/28	11	100.50	10	101.50	100.00	1	4,166	0.02%
2018/03/27	2.2	103.59	1	106.00	103.50	1.2	4,103	0.03%
2018/03/26	4	102.63	0	0.00	103.50	4	4,108	0.10%
2018/03/23	6	105.75	0	0.00	104.50	6	4,164	0.14%
2018/03/22	1	109.00	3	109.33	109.50	-2	4,103	-0.05%
2018/03/21	1	109.50	0	0.00	109.00	1	4,095	0.02%
2018/03/20	0	0.00	1	109.00	109.00	-1	4,086	-0.02%
2018/03/19	1	110.00	0	0.00	109.50	1	4,114	0.02%
2018/03/16	1	110.00	0	0.00	109.00	1	4,182	0.02%
2018/03/15	0	0.00	2	111.50	110.50	-2	4,193	-0.05%
2018/03/13	1	111.00	0	0.00	111.00	1	4,266	0.02%
2018/03/12	2	112.25	0	0.00	111.50	2	4,307	0.05%
2018/03/09	4	109.75	1	110.50	110.50	3	4,380	0.07%
2018/03/07	3	109.17	0	0.00	109.00	3	4,744	0.06%
2018/03/05	0	0.00	16	113.31	111.50	-16	4,982	-0.32%
2018/03/02	0.2	113.50	0	0.00	113.50	0.2	5,020	0.00%
2018/03/01	0	0.00	3	114.67	115.00	-3	5,040	-0.06%
2018/02/23	3	114.50	2	114.25	113.50	1	5,292	0.02%
2018/02/22	3	112.00	1	110.50	112.50	2	5,483	0.04%
2018/02/21	0	0.00	1	111.50	111.50	-1	5,485	-0.02%
2018/02/12	8	109.56	1	110.00	108.00	7	5,486	0.13%
2018/02/09	3	109.33	1	111.00	110.50	2	5,481	0.04%
2018/02/08	6	109.08	1	109.00	109.00	5	5,497	0.09%
2018/02/07	17	111.18	19	110.00	108.50	-2	5,493	-0.04%
2018/02/06	32	106.25	18	107.31	106.00	14	5,460	0.26%
2018/02/05	5	111.50	5	112.40	113.50	0	5,403	0.00%
2018/02/02	2	114.25	5	114.10	115.00	-3	5,383	-0.06%
2018/02/01	7	112.57	0	0.00	111.50	7	5,377	0.13%
2018/01/31	17	111.56	5	112.00	111.00	12	5,403	0.22%
2018/01/30	4	114.88	1	113.00	115.50	3	5,251	0.06%
2018/01/29	1	120.00	7	119.93	120.50	-6	5,186	-0.12%
2018/01/26	0	0.00	2	117.50	117.00	-2	5,166	-0.04%
2018/01/25	0	0.00	4	115.63	116.00	-4	5,248	-0.08%
2018/01/24	2	115.00	4.1	116.12	115.50	-2.1	5,299	-0.04%
2018/01/23	1	114.50	4	113.75	113.00	-3	5,328	-0.06%
2018/01/22	3	111.17	5	112.40	113.00	-2	5,439	-0.04%
2018/01/19	0.2	109.50	0	0.00	109.50	0.2	5,798	0.00%
2018/01/17	0.2	110.00	2	111.50	110.50	-1.8	5,964	-0.03%
2018/01/16	0	0.00	7	111.00	111.00	-7	6,065	-0.12%
2018/01/15	1	110.50	5	110.10	110.00	-4	6,056	-0.07%
2018/01/12	1	108.00	5	108.30	108.00	-4	6,042	-0.07%
2018/01/11	27	106.46	3	106.33	107.50	24	6,068	0.40%
2018/01/10	4	105.63	24	103.50	104.00	-20	6,095	-0.33%
2018/01/09	4	107.75	1	106.00	106.00	3	6,059	0.05%
2018/01/08	6	108.25	7	107.50	110.00	-1	6,038	-0.02%
2018/01/05	5	107.00	3	107.83	107.50	2	6,017	0.03%
2018/01/04	2	108.25	1	109.50	107.50	1	6,019	0.02%
2018/01/03	7	108.43	1	109.00	108.50	6	6,033	0.10%
2018/01/02	4	108.50	9	110.50	111.00	-5	6,081	-0.08%