昇達科 (3491)-國泰-館前券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
261.0
漲跌
▲10.5
漲幅
+4.19%
成交量
7,204張
產業
上櫃通信網路類股
530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

昇達科 (3491)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	52	258.37	45.3	262.82	261.00	6.7	2,312	0.29%
2024/05/21	32.1	240.94	42.3	242.98	250.50	-10.2	2,198	-0.46%
2024/05/20	8	226.25	8.4	225.82	228.00	-0.4	2,113	-0.02%
2024/05/17	11	224.77	6.1	228.10	230.00	4.9	2,096	0.23%
2024/05/16	17.1	224.84	12.4	228.47	225.50	4.7	2,069	0.23%
2024/05/15	8.1	222.50	29	222.12	222.00	-20.9	2,032	-1.03%
2024/05/14	6.2	212.54	8	213.44	214.50	-1.8	1,977	-0.09%
2024/05/13	6.1	208.58	3	206.50	207.50	3.1	1,957	0.16%
2024/05/10	11.1	210.59	3	210.50	213.00	8.1	1,942	0.42%
2024/05/09	6.1	214.54	21.2	216.80	213.00	-15	1,912	-0.79%
2024/05/08	13.2	206.88	14.4	207.20	207.00	-1.2	1,842	-0.06%
2024/05/07	1	203.00	7.8	204.91	205.50	-6.8	1,790	-0.38%
2024/05/06	3.1	200.79	5	201.10	201.50	-1.9	1,763	-0.11%
2024/05/03	49.4	199.03	3.2	199.16	200.00	46.2	1,753	2.64%
2024/05/02	7.1	200.97	19.2	201.36	198.50	-12.1	1,720	-0.70%
2024/04/30	93.2	197.92	15.3	199.90	198.00	77.8	1,673	4.65%
2024/04/29	16.2	195.30	4.6	193.51	193.00	11.7	1,596	0.73%
2024/04/26	9	195.45	4	196.00	197.50	5	1,546	0.32%
2024/04/25	13	198.50	17.1	198.00	197.00	-4.1	1,503	-0.27%
2024/04/24	43.2	190.08	58.4	190.35	196.50	-15.2	1,393	-1.09%
2024/04/23	2	182.73	33.2	180.42	179.50	-31.2	1,200	-2.60%
2024/04/22	10.4	179.93	8	182.87	179.50	2.4	1,154	0.20%
2024/04/19	12.1	181.40	16	182.97	182.50	-3.9	1,113	-0.35%
2024/04/18	6.1	178.14	25	183.78	180.50	-18.9	1,046	-1.80%
2024/04/17	8.4	180.58	49.1	177.71	180.50	-40.7	976	-4.17%
2024/04/16	1	169.03	36.4	169.55	171.00	-35.3	887	-3.98%
2024/04/15	4.1	174.53	2	170.75	170.50	2.1	874	0.24%
2024/04/12	11	168.55	1	169.00	168.50	10	840	1.19%
2024/04/11	0	167.25	4	165.99	167.50	-4	831	-0.49%
2024/04/10	0	0.00	0.1	167.50	167.50	-0.1	839	-0.01%
2024/04/09	13.2	165.22	2	165.50	166.50	11.2	836	1.33%
2024/04/08	2	170.75	4	171.13	172.00	-2	808	-0.25%
2024/04/03	1	169.50	0	0.00	168.00	1	787	0.13%
2024/04/02	0	169.17	6.3	169.02	170.00	-6.2	781	-0.80%
2024/04/01	0.1	167.80	6.2	163.90	169.50	-6.1	749	-0.81%
2024/03/29	1	158.00	2	157.50	158.00	-1	711	-0.14%
2024/03/28	0.5	158.00	0	0.00	157.50	0.5	713	0.07%
2024/03/27	0.1	158.55	0	159.50	158.50	0.1	714	0.01%
2024/03/26	0.1	157.50	3.2	157.94	158.00	-3.1	713	-0.43%
2024/03/25	0	160.50	0	0.00	161.00	0	713	0.00%
2024/03/22	0.1	160.00	1	160.00	161.00	-0.9	715	-0.13%
2024/03/21	1.1	159.10	0	0.00	158.50	1.1	721	0.15%
2024/03/20	28	160.84	5	160.20	160.00	23	746	3.09%
2024/03/19	0.1	157.50	1	157.00	157.50	-1	741	-0.13%
2024/03/18	1	157.98	4	156.00	156.50	-3	754	-0.40%
2024/03/15	1.1	150.57	2	151.50	151.50	-1	758	-0.13%
2024/03/14	9.1	151.00	1	149.00	149.50	8.1	777	1.04%
2024/03/12	2.1	161.21	1	160.98	161.00	1	795	0.13%
2024/03/11	0	158.17	0	0.00	156.50	0	796	0.00%
2024/03/08	9.1	158.97	2	156.09	156.00	7.1	796	0.89%
2024/03/07	11.1	168.64	5	171.40	166.00	6.1	777	0.78%
2024/03/06	1	170.53	6.8	171.47	172.00	-5.8	747	-0.77%
2024/03/05	0.2	164.97	0	165.50	164.50	0.1	695	0.02%
2024/03/04	6	163.10	17.3	166.34	164.00	-11.3	693	-1.63%
2024/03/01	2	161.50	2	162.50	162.00	0	669	0.00%
2024/02/29	0	0.00	2	159.25	161.00	-2	674	-0.30%
2024/02/27	2.1	161.77	0.1	163.50	160.50	1.9	678	0.28%
2024/02/26	0	0.00	1	161.50	161.50	-1	682	-0.15%
2024/02/23	4	162.63	3	162.50	161.00	1	711	0.14%
2024/02/22	3	162.83	3.2	162.97	163.00	-0.2	741	-0.03%
2024/02/21	1	159.51	0	0.00	159.00	1	756	0.14%
2024/02/20	3	161.00	2.2	160.82	161.00	0.8	764	0.11%
2024/02/19	0	0.00	0	162.00	161.00	0	773	0.00%
2024/02/16	1.2	160.75	0	0.00	160.50	1.2	777	0.15%
2024/02/15	0	158.00	2	158.00	157.50	-2	778	-0.26%
2024/02/05	0	158.00	0	0.00	157.50	0	787	0.00%
2024/02/02	0.2	157.50	0	0.00	157.50	0.2	811	0.02%
2024/02/01	0	158.50	0	0.00	157.00	0	860	0.00%
2024/01/31	0.2	156.94	1	157.00	157.00	-0.8	872	-0.10%
2024/01/30	2	157.03	0	0.00	157.00	2	884	0.23%
2024/01/29	1	158.00	1	158.50	159.00	0	910	0.00%
2024/01/26	1	158.00	0	0.00	158.00	1	945	0.11%
2024/01/25	1	162.97	5	164.60	161.00	-4	1,009	-0.39%
2024/01/24	1	162.00	0	0.00	162.50	1	1,045	0.10%
2024/01/23	0	0.00	1.1	162.10	163.00	-1.1	1,246	-0.09%
2024/01/22	0	157.00	1.1	160.03	161.00	-1.1	1,279	-0.08%
2024/01/19	0.1	156.00	0	0.00	156.50	0.1	1,341	0.00%
2024/01/18	0.2	156.43	0	0.00	154.50	0.2	1,449	0.01%
2024/01/17	4.1	157.27	1	158.50	156.00	3.1	1,474	0.21%
2024/01/16	0.1	162.50	0	0.00	162.00	0.1	1,500	0.00%
2024/01/15	0	162.00	0	0.00	162.00	0	1,514	0.00%
2024/01/12	0	0.00	2	160.00	161.00	-2	1,531	-0.13%
2024/01/11	0.1	159.86	0	0.00	160.00	0.1	1,579	0.00%
2024/01/09	0.1	162.00	1	161.50	161.50	-0.9	1,696	-0.05%
2024/01/08	1	163.47	2	162.75	162.00	-1	1,812	-0.05%
2024/01/05	0.1	159.50	0.1	159.50	162.00	-0.1	1,855	0.00%
2024/01/04	3	156.67	0	0.00	157.50	3	1,866	0.16%
2024/01/03	7.4	157.59	2	157.75	157.50	5.4	1,894	0.28%
2023/12/29	4	164.00	1	162.50	162.50	3	1,895	0.16%
2023/12/28	0.1	162.50	0	0.00	162.50	0.1	1,896	0.01%
2023/12/27	0.1	162.00	0	0.00	163.00	0.1	1,911	0.00%
2023/12/26	3	162.67	2	162.25	162.00	1	1,917	0.05%
2023/12/25	0	162.00	3	162.50	162.00	-3	1,929	-0.16%
2023/12/22	4	164.25	1	162.01	162.50	3	1,964	0.15%
2023/12/21	0	0.00	1	163.00	163.00	-1	2,009	-0.05%
2023/12/20	1	162.00	0	0.00	162.00	1	2,126	0.05%
2023/12/19	1	162.00	1.2	162.00	161.50	-0.2	2,144	-0.01%
2023/12/18	4	162.75	4	162.63	162.50	0	2,147	0.00%
2023/12/15	4	164.75	0	0.00	163.50	4	2,153	0.19%
2023/12/14	10	170.80	2	166.50	166.00	8	2,162	0.37%
2023/12/13	0	168.50	0	0.00	169.00	0	2,192	0.00%
2023/12/12	0	0.00	2	167.50	168.00	-2	2,195	-0.09%
2023/12/11	1	165.50	3	165.50	166.00	-2	2,184	-0.09%
2023/12/08	4	168.50	1	168.00	167.00	3	2,174	0.14%
2023/12/07	7	169.57	10	169.15	166.00	-3	2,149	-0.14%
2023/12/06	1	161.50	2	161.50	163.00	-1	2,102	-0.05%
2023/12/05	6.1	162.59	1	165.00	162.50	5.1	2,098	0.24%
2023/12/04	1	167.50	2	167.75	166.00	-1	2,095	-0.05%
2023/12/01	0	164.50	1	164.50	165.00	-1	2,081	-0.05%
2023/11/30	1	165.00	0	165.50	164.50	1	2,079	0.05%
2023/11/29	1	166.50	1	166.00	166.50	0	2,073	0.00%
2023/11/28	0	0.00	1	165.50	166.00	-1	2,076	-0.05%
2023/11/24	1	164.00	1	163.50	163.50	0	2,123	0.00%
2023/11/22	5	163.60	2	164.00	163.50	3	2,122	0.14%
2023/11/21	8	168.56	11	168.55	167.00	-3	2,098	-0.14%
2023/11/20	4.1	166.74	1	166.00	165.50	3.1	2,074	0.15%
2023/11/17	1	167.00	1	167.50	169.00	0	2,046	0.00%
2023/11/16	0	167.00	0	0.00	167.00	0	2,037	0.00%
2023/11/15	1.2	167.98	0	0.00	164.50	1.2	2,036	0.06%
2023/11/14	18	165.00	2	165.00	166.50	16	2,027	0.79%
2023/11/13	65	165.82	6	164.25	166.00	59	2,018	2.92%
2023/11/10	7	162.93	5	163.00	161.00	2	2,007	0.10%
2023/11/09	5	166.11	23	166.65	166.00	-18	1,982	-0.91%
2023/11/08	5	172.10	9.1	171.61	170.50	-4.1	1,934	-0.21%
2023/11/07	2	171.75	8	171.81	171.50	-6	1,919	-0.31%
2023/11/06	8.1	170.46	4	171.13	171.00	4.1	1,910	0.22%
2023/11/03	8.4	172.77	6.2	172.98	171.00	2.2	1,890	0.12%
2023/11/02	5	172.50	8.1	171.63	173.50	-3.1	1,866	-0.16%
2023/11/01	20	166.58	6.2	167.44	166.00	13.8	1,803	0.77%
2023/10/31	65.4	172.65	89.5	173.80	168.50	-24	1,760	-1.37%
2023/10/30	3.4	168.67	55	170.97	169.50	-51.6	1,572	-3.28%
2023/10/27	11	170.68	5.6	171.43	169.00	5.4	1,579	0.34%
2023/10/26	9.1	171.30	12	171.21	168.50	-2.9	1,522	-0.19%
2023/10/25	18	169.44	31.6	168.73	168.50	-13.6	1,415	-0.96%
2023/10/24	11.7	169.36	9.1	170.20	171.50	2.7	1,391	0.19%
2023/10/23	1.1	168.45	6	166.92	166.50	-5	1,356	-0.36%
2023/10/20	5	162.61	2	165.75	164.00	3	1,344	0.22%
2023/10/19	3	168.50	2	167.25	167.00	1	1,333	0.07%
2023/10/18	13.2	172.32	13.1	170.92	171.00	0	1,285	0.00%
2023/10/17	34.2	172.26	36.3	171.33	170.50	-2.1	1,231	-0.17%
2023/10/16	44.2	172.14	45.8	171.89	169.00	-1.6	1,175	-0.14%
2023/10/13	3.2	166.54	6.3	166.03	166.00	-3.2	1,069	-0.30%
2023/10/12	83	160.34	2	159.00	160.50	81	1,028	7.88%
2023/10/11	2	160.98	6	159.08	158.00	-4	1,014	-0.39%
2023/10/06	0	0.00	1.1	156.14	157.00	-1.1	992	-0.11%
2023/10/05	1	159.50	1.4	158.71	156.00	-0.4	997	-0.04%
2023/10/04	0.4	157.36	2	156.50	156.50	-1.6	1,011	-0.16%
2023/10/03	3	158.00	1	160.50	155.50	2	1,020	0.20%
2023/10/02	0	157.63	5	158.20	159.00	-5	1,011	-0.49%
2023/09/28	4	154.76	4	154.50	154.50	0	1,018	0.00%
2023/09/27	6	156.83	8	156.75	156.50	-2	1,015	-0.20%
2023/09/26	24	165.58	14.1	165.77	162.50	9.9	993	1.00%
2023/09/25	39.1	168.34	106.5	168.17	169.50	-67.4	961	-7.01%	大賣/
2023/09/22	2	157.75	6	157.25	158.50	-4	864	-0.46%
2023/09/21	3	153.33	2	153.75	153.00	1	877	0.11%
2023/09/20	4	157.50	3	156.33	156.00	1	899	0.11%
2023/09/19	0.2	154.00	0	0.00	154.50	0.2	917	0.02%
2023/09/18	15.2	158.01	18	159.03	155.50	-2.8	926	-0.30%
2023/09/15	0	0.00	1.1	155.45	153.50	-1.1	870	-0.13%
2023/09/14	1	153.00	2	154.50	153.00	-1	858	-0.12%
2023/09/13	0.1	153.50	8	153.19	154.00	-7.9	858	-0.92%
2023/09/12	2	152.50	0	151.50	151.50	2	867	0.23%
2023/09/11	1	148.00	1	148.00	149.50	0	876	0.00%
2023/09/08	2	151.75	2	150.25	149.50	0	869	0.00%
2023/09/07	3	150.50	2	150.25	149.50	1	867	0.11%
2023/09/06	0	0.00	40.1	154.28	153.50	-40.1	878	-4.57%
2023/09/05	1	154.00	21	153.50	153.50	-20	873	-2.29%
2023/09/01	2	154.75	7	154.64	153.50	-5	874	-0.57%
2023/08/31	9.1	157.34	8	157.31	157.00	1.1	882	0.12%
2023/08/30	16.2	157.68	5	156.30	156.00	11.2	869	1.29%
2023/08/29	1	152.50	4	152.50	152.50	-3	831	-0.36%
2023/08/28	1	151.00	1	150.00	149.00	0	826	0.00%
2023/08/25	2.1	148.09	0	0.00	147.50	2.1	824	0.26%
2023/08/24	2	147.50	1.5	148.21	146.50	0.5	831	0.06%
2023/08/23	10	143.50	1	144.50	144.00	9	840	1.07%
2023/08/22	1	144.03	0	0.00	144.00	1	863	0.12%
2023/08/21	0.7	146.79	0	0.00	145.00	0.7	875	0.08%
2023/08/18	0	0.00	0.2	140.00	138.50	-0.2	887	-0.02%
2023/08/17	0	142.00	1	141.50	142.00	-1	917	-0.11%
2023/08/16	0	0.00	1	139.50	141.00	-1	950	-0.11%
2023/08/15	22	139.23	3	139.00	139.00	19	998	1.90%
2023/08/14	11	137.00	10	136.50	136.50	1	1,019	0.10%
2023/08/11	17	138.21	0	0.00	138.50	17	1,022	1.66%
2023/08/10	0	0.00	8	136.81	136.50	-8	1,029	-0.78%
2023/08/09	2.2	138.61	19	138.18	138.00	-16.8	1,028	-1.63%
2023/08/08	17.2	143.17	17	141.59	141.00	0.2	1,024	0.02%
2023/08/07	0.2	148.71	0	0.00	146.50	0.2	1,029	0.02%
2023/08/04	4	148.25	8	148.88	149.00	-4	1,036	-0.38%
2023/08/02	17	148.97	14	148.00	148.00	3	1,046	0.29%
2023/08/01	42.1	155.89	25.5	154.30	154.00	16.6	1,041	1.59%
2023/07/31	0.4	147.50	2	145.50	145.50	-1.6	1,005	-0.16%
2023/07/28	2.3	146.30	0	0.00	146.00	2.3	1,007	0.23%
2023/07/27	1.1	147.22	0	0.00	147.50	1.1	1,027	0.11%
2023/07/26	5.1	148.70	0	0.00	147.00	5.1	1,048	0.48%
2023/07/25	1	150.00	0	0.00	150.50	1	1,066	0.09%
2023/07/24	0	0.00	3	151.50	153.50	-3	1,073	-0.28%
2023/07/21	1	151.50	3.3	151.52	151.50	-2.3	1,084	-0.21%
2023/07/20	0	151.00	0	0.00	151.00	0	1,113	0.00%
2023/07/19	4	151.75	3	151.50	150.50	1	1,130	0.09%
2023/07/18	11	153.41	34	152.16	152.00	-23	1,164	-1.97%
2023/07/17	1.4	157.19	6	157.83	156.50	-4.7	1,182	-0.39%
2023/07/14	3	154.67	0.5	154.00	155.00	2.5	1,205	0.21%
2023/07/13	12	154.04	4	154.50	152.50	8	1,269	0.63%
2023/07/12	6	151.75	7.3	152.29	151.50	-1.3	1,378	-0.09%
2023/07/11	20.2	152.67	21	153.38	154.50	-0.8	1,399	-0.06%
2023/07/10	6.5	156.02	3	155.17	155.50	3.5	1,455	0.24%
2023/07/07	8.2	158.84	5	159.50	161.00	3.2	1,530	0.21%
2023/07/06	7.3	162.23	1	165.50	160.50	6.3	1,555	0.40%
2023/07/05	1	164.50	1.1	168.37	164.50	-0.1	1,587	0.00%
2023/07/04	0.1	166.36	2.2	166.50	166.50	-2.1	1,626	-0.13%
2023/07/03	5.1	165.24	3	163.83	167.50	2.1	1,708	0.12%
2023/06/30	10.2	164.66	12.1	164.18	164.50	-1.9	2,067	-0.09%
2023/06/29	15.2	169.33	8	169.87	168.50	7.2	2,118	0.34%
2023/06/28	14.3	167.26	2	168.25	163.50	12.3	2,099	0.59%
2023/06/27	26.2	169.19	25	168.38	167.00	1.2	2,113	0.06%
2023/06/26	6.4	165.72	12	165.88	166.00	-5.6	2,173	-0.26%
2023/06/21	0.4	161.50	2	163.00	161.50	-1.6	2,230	-0.07%
2023/06/20	3.2	160.55	0	0.00	160.00	3.2	2,493	0.13%
2023/06/19	4.4	162.16	5.1	163.43	162.00	-0.8	2,582	-0.03%
2023/06/16	7.2	161.63	2.3	162.76	163.50	4.9	2,613	0.19%
2023/06/15	5	160.40	2	160.01	162.00	3	2,626	0.12%
2023/06/14	8	162.19	2	162.00	162.00	6	2,663	0.23%
2023/06/13	1	164.00	1	164.42	163.50	0	2,725	0.00%
2023/06/12	8.9	163.73	2.2	164.45	164.00	6.7	2,911	0.23%
2023/06/09	1.1	170.43	3	170.00	169.50	-1.9	3,014	-0.06%
2023/06/08	9	170.28	3	169.50	169.50	6	3,223	0.19%
2023/06/07	0	169.50	3	170.33	171.00	-3	3,461	-0.09%
2023/06/06	4	169.25	0.5	170.00	168.50	3.5	3,643	0.10%
2023/06/05	2	173.50	7	173.57	174.00	-5	3,723	-0.13%
2023/06/02	10	173.15	0.4	172.50	172.50	9.7	3,764	0.26%
2023/06/01	1	173.50	2	174.00	173.50	-1	3,826	-0.03%
2023/05/31	0.2	174.50	3	174.00	173.50	-2.8	3,849	-0.07%
2023/05/30	2.1	177.64	3	173.00	172.50	-0.9	3,898	-0.02%
2023/05/29	6	175.92	12	173.92	176.50	-6	4,025	-0.15%
2023/05/26	12	171.75	1.1	173.36	170.00	10.9	4,130	0.26%
2023/05/25	2.2	172.73	2	173.50	172.00	0.2	4,141	0.00%
2023/05/24	6.3	174.34	10	172.40	173.50	-3.8	4,144	-0.09%
2023/05/23	9	176.50	12.2	175.58	176.00	-3.2	4,181	-0.08%
2023/05/22	9	173.72	19	173.95	172.00	-10	4,164	-0.24%
2023/05/19	10.3	171.25	18.2	170.07	171.50	-7.9	4,139	-0.19%
2023/05/18	17.2	166.92	12	168.46	165.50	5.2	4,094	0.13%
2023/05/17	0	165.50	1.3	165.24	165.00	-1.3	4,078	-0.03%
2023/05/16	0.1	164.00	5	164.90	162.50	-4.9	4,095	-0.12%
2023/05/15	1	160.50	1	161.50	162.00	0	4,126	0.00%
2023/05/12	1	159.51	1	158.00	161.50	0	4,136	0.00%
2023/05/11	4.1	160.00	1	163.00	158.00	3.1	4,145	0.08%
2023/05/10	0	0.00	2	165.00	163.00	-2	4,139	-0.05%
2023/05/09	2	163.00	1	166.00	163.00	1	4,131	0.02%
2023/05/08	2	165.01	10.5	165.52	165.50	-8.5	4,127	-0.21%
2023/05/05	0	0.00	0.1	167.00	164.00	-0.1	4,142	0.00%
2023/05/04	2	163.75	3	163.00	164.00	-1	4,158	-0.02%
2023/05/03	11.4	160.25	1	163.00	160.50	10.4	4,158	0.25%
2023/05/02	5	166.30	2	168.00	165.00	3	4,156	0.07%
2023/04/28	3.1	163.07	7	164.21	165.50	-3.9	4,148	-0.09%
2023/04/27	2	157.50	2	159.50	159.50	0	4,127	0.00%
2023/04/26	4.2	160.48	4	160.50	161.00	0.2	4,114	0.01%
2023/04/25	5.3	163.19	5	165.80	161.50	0.3	4,100	0.01%
2023/04/24	14.1	167.39	1	165.50	167.50	13.1	4,072	0.32%
2023/04/21	5.3	166.82	4	167.39	166.00	1.2	4,060	0.03%
2023/04/20	35	173.54	0	0.00	172.00	35	4,022	0.87%
2023/04/19	32.1	179.29	11.1	178.27	177.00	21	4,002	0.52%
2023/04/18	13.4	184.24	15	182.97	180.50	-1.6	3,973	-0.04%
2023/04/17	29.1	185.19	16	185.84	181.00	13.1	3,910	0.34%
2023/04/14	1.1	177.05	1	177.50	177.00	0.1	3,800	0.00%
2023/04/13	15	178.47	6	181.57	176.00	9	3,775	0.24%
2023/04/12	22	185.84	43	185.27	185.50	-21	3,699	-0.57%
2023/04/11	2.1	180.05	8.3	182.43	183.00	-6.2	3,611	-0.17%
2023/04/10	5	180.40	10	180.05	181.50	-5	3,589	-0.14%
2023/04/07	13	180.96	11	179.68	179.50	2	3,559	0.06%
2023/04/06	44	179.20	61.1	178.19	178.50	-17.1	3,554	-0.48%
2023/03/31	120	180.98	115.3	182.84	175.00	4.7	3,468	0.14%	大買/大賣/
2023/03/30	13.1	174.46	23	173.17	175.00	-10	3,112	-0.32%
2023/03/29	1.3	166.80	1.9	167.89	166.00	-0.7	3,048	-0.02%
2023/03/28	8	165.94	3.1	167.98	167.50	5	3,054	0.16%
2023/03/27	10	167.95	14.1	170.68	172.00	-4.1	3,031	-0.13%
2023/03/24	10	174.45	5.2	174.65	173.50	4.8	2,968	0.16%
2023/03/23	37.1	176.84	32.4	177.58	173.00	4.7	2,888	0.16%
2023/03/22	10.1	168.95	33.6	167.98	170.00	-23.4	2,630	-0.89%
2023/03/21	1	162.50	1.2	162.42	162.50	-0.2	2,556	-0.01%
2023/03/20	1.2	162.00	10.2	161.95	162.00	-9	2,536	-0.35%
2023/03/17	20.1	162.43	20.2	162.92	161.50	0	2,545	0.00%
2023/03/16	8.3	164.76	6.3	165.98	162.50	2	2,514	0.08%
2023/03/15	64.2	169.90	58	171.28	166.00	6.2	2,548	0.24%
2023/03/14	17.1	171.83	16	170.91	168.00	1.1	2,442	0.05%
2023/03/13	25.7	170.33	24.1	170.01	173.00	1.6	2,377	0.07%
2023/03/10	24.4	168.70	11.3	169.38	164.00	13.1	2,257	0.58%
2023/03/09	64	168.28	63.5	170.24	173.50	0.5	2,112	0.02%
2023/03/08	6	157.83	17.4	157.53	158.00	-11.4	2,066	-0.55%
2023/03/07	12.6	152.52	12.3	157.33	151.00	0.3	2,078	0.02%
2023/03/06	26.2	157.70	7	157.93	156.50	19.1	2,044	0.94%
2023/03/03	7	155.14	6	155.09	155.50	1	1,985	0.05%
2023/03/02	4	154.88	5.3	154.60	156.00	-1.3	1,966	-0.07%
2023/03/01	21	155.81	18	156.14	155.00	3	1,923	0.16%
2023/02/24	17	152.38	27.4	152.74	149.50	-10.4	1,792	-0.58%
2023/02/23	2	145.00	6	144.43	146.00	-4	1,678	-0.24%
2023/02/22	5	141.50	3	141.83	142.50	2	1,661	0.12%
2023/02/21	7	145.07	39	144.27	144.50	-32	1,668	-1.92%
2023/02/20	21	143.02	2	143.75	143.00	19	1,715	1.11%
2023/02/17	2.1	143.46	1	142.00	143.50	1.1	1,770	0.06%
2023/02/16	3	142.00	4.1	141.65	143.00	-1.1	1,825	-0.06%
2023/02/15	13	139.19	3	141.33	139.50	10	1,891	0.53%
2023/02/14	21	142.40	8.1	143.48	140.50	12.9	1,903	0.68%
2023/02/13	32.1	140.13	6	142.25	143.50	26.1	1,905	1.37%
2023/02/10	2	136.51	2	139.75	136.00	0	1,901	0.00%
2023/02/09	2	138.78	0	140.00	138.50	2	1,912	0.11%
2023/02/08	4	141.75	3.1	142.79	142.50	1	1,912	0.05%
2023/02/06	0.1	141.47	0	0.00	140.00	0.1	1,942	0.00%
2023/02/03	1.4	142.07	1.3	144.92	139.50	0.1	2,016	0.00%
2023/02/02	3.1	143.51	19	142.84	143.50	-15.9	2,005	-0.79%
2023/01/31	5.5	141.92	2	141.75	140.00	3.5	1,996	0.17%
2023/01/30	1.1	136.75	1.1	139.32	140.00	0	1,999	0.00%
2023/01/17	0	0.00	0.7	134.00	134.00	-0.7	1,998	-0.03%
2023/01/16	1	132.00	1	132.01	132.00	0	2,022	0.00%
2023/01/13	2.1	131.58	0	0.00	131.50	2.1	2,052	0.10%
2023/01/12	0.1	135.50	0	0.00	133.00	0.1	2,092	0.00%
2023/01/10	0	0.00	1	136.00	135.50	-1	2,204	-0.05%
2023/01/09	0.1	135.50	0	0.00	134.50	0.1	2,237	0.00%
2023/01/06	0.1	132.58	0	0.00	132.00	0.1	2,263	0.01%
2023/01/05	2.3	132.06	2	134.25	131.50	0.3	2,299	0.01%
2023/01/04	2	134.28	2	135.00	133.00	0	2,340	0.00%
2023/01/03	1	135.50	1	136.50	136.00	0	2,390	0.00%
2022/12/30	0	0.00	0.1	135.00	134.50	-0.1	2,451	0.00%
2022/12/29	2	135.00	1	134.00	134.50	1	2,458	0.04%
2022/12/28	6	134.75	1	135.50	134.00	5	2,478	0.20%
2022/12/27	5.2	141.30	1	141.00	140.00	4.2	2,484	0.17%
2022/12/26	11	141.86	8	141.56	142.50	3	2,484	0.12%
2022/12/23	0	0.00	1	136.50	136.50	-1	2,460	-0.04%
2022/12/22	4	139.00	4	136.88	135.00	0	2,477	0.00%
2022/12/20	2.1	138.08	1	139.50	133.00	1.1	2,511	0.05%
2022/12/19	1.1	137.50	3	139.17	139.00	-1.9	2,526	-0.08%
2022/12/16	29.1	132.04	5.5	134.64	137.50	23.6	2,536	0.93%
2022/12/15	0.2	137.50	17	136.82	136.00	-16.8	2,540	-0.66%
2022/12/14	1	137.50	2	137.25	138.00	-1	2,551	-0.04%
2022/12/13	0	0.00	7	137.57	135.50	-7	2,580	-0.27%
2022/12/12	0.1	136.50	1	137.50	137.50	-0.9	2,594	-0.03%
2022/12/09	9.2	138.33	1	137.00	138.00	8.2	2,663	0.31%
2022/12/08	3	140.50	11	140.32	140.50	-8	2,717	-0.29%
2022/12/07	31.1	146.12	18.5	146.92	140.00	12.6	2,731	0.46%
2022/12/06	17	147.41	12.1	148.13	147.00	4.9	2,655	0.18%
2022/12/05	16.2	146.55	28	145.87	146.00	-11.9	2,591	-0.46%
2022/12/02	13.2	147.14	20	146.62	147.00	-6.8	2,559	-0.27%
2022/12/01	15.2	142.59	35.1	142.56	144.50	-19.9	2,506	-0.80%
2022/11/30	37.7	140.62	233.5	141.22	137.50	-195.9	2,474	-7.92%	大賣/鉅額交易
2022/11/29	25.1	135.46	38	133.95	135.50	-13	2,414	-0.54%
2022/11/28	11	127.00	12.5	125.42	127.00	-1.5	2,458	-0.06%
2022/11/25	3.1	125.65	1	124.50	124.50	2.1	2,510	0.08%
2022/11/24	4	127.50	6	126.25	127.00	-2	2,570	-0.08%
2022/11/23	1	126.00	2	125.75	124.50	-1	2,602	-0.04%
2022/11/22	3	124.50	3	124.50	124.50	0	2,629	0.00%
2022/11/21	5	126.20	3	127.17	126.00	2	2,739	0.07%
2022/11/18	2	127.50	3	128.67	126.00	-1	2,778	-0.04%
2022/11/17	6	127.33	25	127.22	128.50	-19	2,805	-0.68%
2022/11/16	19.7	127.89	9	127.28	126.50	10.7	2,871	0.37%
2022/11/15	32.2	134.73	26	134.88	135.00	6.2	2,832	0.22%
2022/11/14	234	129.94	20.3	131.77	133.00	213.7	2,900	7.37%	大買/鉅額交易
2022/11/11	29	124.98	8	126.63	124.00	21	2,912	0.72%
2022/11/10	1	121.50	7	122.21	123.00	-6	2,885	-0.21%
2022/11/09	10	122.70	3	123.17	122.50	7	2,989	0.23%
2022/11/08	74	121.17	11	123.41	120.50	63	3,065	2.06%
2022/11/07	41	120.51	1	123.00	120.50	40	3,148	1.27%
2022/11/04	5	119.80	5	119.90	120.50	0	3,254	0.00%
2022/11/03	4	120.38	6	120.17	120.00	-2	3,337	-0.06%
2022/11/02	7	120.21	3	119.67	119.50	4	3,502	0.11%
2022/11/01	13	120.42	16.5	120.06	119.50	-3.5	3,652	-0.10%
2022/10/31	4	114.75	1.6	114.48	114.50	2.4	3,643	0.07%
2022/10/28	1.2	111.90	1.5	110.33	110.00	-0.3	3,749	-0.01%
2022/10/27	12	113.21	14	113.43	114.00	-2	4,041	-0.05%
2022/10/26	3	110.83	3	111.17	111.00	0	4,143	0.00%
2022/10/25	7	111.71	9	111.72	111.00	-2	4,256	-0.05%
2022/10/24	2	114.75	4	113.13	112.00	-2	4,354	-0.05%
2022/10/21	8	113.69	3	112.33	111.50	5	4,502	0.11%
2022/10/20	5	115.90	2	115.00	115.50	3	4,538	0.07%
2022/10/19	11	123.77	7	124.14	120.50	4	4,539	0.09%
2022/10/18	3	122.50	1	120.50	119.50	2	4,483	0.04%
2022/10/17	3	116.50	3.1	118.92	122.50	-0.1	4,489	0.00%
2022/10/14	4	123.38	19	123.26	123.50	-15	4,512	-0.33%
2022/10/13	6	121.92	4	119.38	116.00	2	4,537	0.04%
2022/10/12	6	124.67	6.1	124.56	125.00	-0.1	4,543	0.00%
2022/10/11	14.3	126.83	15	125.63	127.00	-0.7	4,555	-0.01%
2022/10/07	15.4	136.49	5	136.00	135.00	10.4	4,555	0.23%
2022/10/06	2	145.50	2.1	145.24	145.50	-0.1	4,600	0.00%
2022/10/05	2	144.00	3.1	147.87	144.00	-1.1	4,789	-0.02%
2022/10/04	1	144.50	2	143.50	144.50	-1	4,848	-0.02%
2022/10/03	2	140.50	0.1	140.00	141.00	1.9	4,953	0.04%
2022/09/30	10.1	136.50	12	137.67	140.00	-2	5,024	-0.04%
2022/09/29	11	138.82	10.1	139.89	138.00	0.9	5,105	0.02%
2022/09/28	8.1	141.67	0.1	141.00	137.50	8	5,130	0.16%
2022/09/27	10	145.00	15	144.67	147.50	-5	5,130	-0.10%
2022/09/26	23.2	147.45	7	149.29	143.50	16.2	5,131	0.32%
2022/09/23	3.1	157.29	3	155.33	153.50	0.1	5,142	0.00%
2022/09/22	6	155.33	15	155.50	157.00	-9	5,139	-0.18%
2022/09/21	5	154.20	1.1	154.05	153.00	3.9	5,139	0.08%
2022/09/20	35	154.89	10.1	153.94	155.50	25	5,150	0.48%
2022/09/19	10.1	149.46	11	151.55	153.50	-1	5,174	-0.02%
2022/09/16	32.5	148.70	30	149.18	152.50	2.4	5,239	0.05%
2022/09/15	21.6	152.82	11.1	152.86	149.00	10.5	5,231	0.20%
2022/09/14	14.1	156.34	12.1	158.25	158.50	2	5,260	0.04%
2022/09/13	9.1	162.23	4	161.75	161.00	5.1	5,409	0.09%
2022/09/12	9.2	165.24	7.1	166.42	164.00	2.2	5,500	0.04%
2022/09/08	15.2	162.40	12	162.21	164.00	3.2	5,602	0.06%
2022/09/07	19.1	160.66	22	161.98	160.00	-2.9	5,685	-0.05%
2022/09/06	22.2	168.14	22	165.77	163.00	0.2	5,881	0.00%
2022/09/05	15.3	173.70	10	174.15	170.00	5.3	6,038	0.09%
2022/09/02	54	177.56	83	179.24	176.00	-29	6,005	-0.48%
2022/09/01	11.1	177.22	7	177.71	174.00	4.1	5,881	0.07%
2022/08/31	13	178.65	17.6	178.14	180.00	-4.6	5,852	-0.08%
2022/08/30	8	172.44	15	172.87	174.50	-7	5,890	-0.12%
2022/08/29	12.2	168.20	9	168.78	169.50	3.2	5,983	0.05%
2022/08/26	49	177.39	37.4	177.00	173.50	11.6	5,984	0.19%
2022/08/25	10	175.55	14	175.64	175.00	-4	5,885	-0.07%
2022/08/24	11	173.68	10	174.50	173.00	1	5,889	0.02%
2022/08/23	35	173.54	39.1	173.04	172.50	-4.1	5,924	-0.07%
2022/08/22	39.2	172.45	8	172.44	170.00	31.2	5,924	0.53%
2022/08/19	26.4	176.57	48	176.67	179.50	-21.6	5,947	-0.36%
2022/08/18	21.1	171.16	25	170.34	173.00	-3.9	5,835	-0.07%
2022/08/17	13.1	168.27	6	168.75	167.50	7.1	5,779	0.12%
2022/08/16	26.1	173.95	23	174.37	169.50	3.1	5,806	0.05%
2022/08/15	22.3	170.27	15.2	171.29	171.50	7.1	5,701	0.12%
2022/08/12	26	170.83	31	171.48	171.00	-5	5,614	-0.09%
2022/08/11	36.3	169.29	52	169.29	170.50	-15.7	5,511	-0.28%
2022/08/10	54.2	166.21	38.4	168.15	164.50	15.8	5,417	0.29%
2022/08/09	76.4	167.29	70.6	168.89	168.00	5.8	5,347	0.11%
2022/08/08	28	167.39	58.4	167.01	170.00	-30.4	5,179	-0.59%
2022/08/05	14	161.32	18.4	162.29	162.50	-4.4	5,029	-0.09%
2022/08/04	50.2	155.66	60	157.28	159.50	-9.9	4,991	-0.20%
2022/08/03	106.2	164.05	102	164.91	159.50	4.2	4,896	0.08%	大買/大賣/
2022/08/02	25	162.08	25	162.56	163.50	0	4,624	0.00%
2022/08/01	45	163.94	47.1	163.93	161.50	-2.1	4,579	-0.05%
2022/07/29	51.1	161.17	51.1	162.09	161.00	0	4,486	0.00%
2022/07/28	61.3	159.57	78.2	158.78	159.00	-16.9	4,410	-0.38%
2022/07/27	26.1	151.58	63	151.56	151.50	-37	4,254	-0.87%
2022/07/26	20.1	147.70	3	148.50	146.50	17.1	4,206	0.41%
2022/07/25	11	154.41	40	154.74	154.50	-29	4,205	-0.69%
2022/07/22	55.1	155.54	74	158.36	153.00	-19	4,242	-0.45%
2022/07/21	7	155.71	16.1	155.05	157.50	-9.1	4,252	-0.21%
2022/07/20	15.1	152.40	21	153.29	152.00	-6	4,242	-0.14%
2022/07/19	14.1	153.52	10	152.25	152.00	4.1	4,229	0.10%
2022/07/18	13	158.58	10	159.55	157.00	3	4,261	0.07%
2022/07/15	15	157.63	11	157.41	157.50	4	4,251	0.09%
2022/07/14	24	155.69	29	156.48	159.50	-5	4,223	-0.12%
2022/07/13	73	159.05	175	159.51	156.00	-102	4,166	-2.45%	大賣/鉅額交易
2022/07/12	120	149.50	27	152.13	153.50	93	4,049	2.30%	大買/
2022/07/11	34	152.97	23	152.70	155.00	11	4,060	0.27%
2022/07/08	15	148.33	97	151.81	152.50	-82	3,974	-2.06%
2022/07/07	12	135.13	16	137.18	139.00	-4	3,924	-0.10%
2022/07/06	3	135.81	2	129.25	126.50	1	3,872	0.03%
2022/07/05	79	135.75	3	138.00	137.00	76	3,871	1.96%
2022/07/04	7	143.57	9	141.17	138.00	-2	3,995	-0.05%
2022/07/01	4	148.11	6	149.33	140.00	-2	4,071	-0.05%
2022/06/30	2	156.04	0	0.00	152.50	2	4,110	0.05%
2022/06/29	7	161.14	11	159.45	165.00	-4	4,217	-0.09%
2022/06/28	12	163.83	5	163.20	162.00	7	4,276	0.16%
2022/06/27	16	163.53	20	166.68	167.50	-4	4,341	-0.09%
2022/06/24	33	154.86	35.1	155.22	162.00	-2.1	4,401	-0.05%
2022/06/23	32	157.05	37	157.62	158.50	-5	4,475	-0.11%
2022/06/22	21.1	163.70	15.3	167.03	157.50	5.8	4,737	0.12%
2022/06/21	21	172.88	23	173.96	174.50	-2	4,993	-0.04%
2022/06/20	12	173.50	14.1	174.78	175.00	-2.1	4,977	-0.04%
2022/06/17	32	171.05	26.4	170.17	174.00	5.7	4,936	0.11%
2022/06/16	17	171.68	23.2	174.11	169.00	-6.2	4,982	-0.12%
2022/06/15	39.1	175.78	54.1	176.46	169.50	-15	5,024	-0.30%
2022/06/14	42.1	171.30	71.4	172.01	173.00	-29.3	4,864	-0.60%
2022/06/13	13	164.12	7	164.50	165.50	6	4,663	0.13%
2022/06/10	11	165.00	5	165.20	163.50	6	4,645	0.13%
2022/06/09	6.1	164.52	4	165.75	165.50	2.1	4,636	0.05%
2022/06/08	49.1	168.53	34	167.96	168.00	15.1	4,627	0.33%
2022/06/07	29.1	165.30	43.3	164.99	168.00	-14.2	4,564	-0.31%
2022/06/06	5	159.10	3	158.67	157.50	2	4,476	0.04%
2022/06/02	16.1	156.16	10	157.00	156.00	6.1	4,511	0.14%
2022/06/01	17.1	157.41	8	157.31	156.50	9.1	4,580	0.20%
2022/05/31	15	159.70	9	160.39	158.00	6	4,717	0.13%
2022/05/30	16.3	155.76	30.1	155.45	157.50	-13.8	4,666	-0.30%
2022/05/27	31.2	150.33	26	150.23	150.50	5.2	4,616	0.11%
2022/05/26	8	143.00	8	141.69	143.50	0	4,578	0.00%
2022/05/25	4	140.38	10	140.85	140.50	-6	4,592	-0.13%
2022/05/24	21	145.12	13	144.81	138.00	8	4,635	0.17%
2022/05/23	0	0.00	3	143.67	142.50	-3	4,598	-0.07%
2022/05/20	3.1	143.00	1	144.00	142.50	2.1	4,629	0.05%
2022/05/19	6	138.42	5	139.40	145.00	1	4,642	0.02%
2022/05/18	21.1	143.57	12	143.83	142.00	9.1	4,660	0.20%
2022/05/17	4	137.13	2	137.75	139.50	2	4,660	0.04%
2022/05/16	20.1	136.01	23.2	137.39	137.50	-3.1	4,696	-0.07%
2022/05/13	2	133.76	3.1	133.87	134.50	-1.1	4,725	-0.02%
2022/05/12	11.1	133.50	8.1	133.60	130.50	3	4,779	0.06%
2022/05/11	5.2	136.28	5.1	135.12	135.00	0.1	4,842	0.00%
2022/05/10	2.1	136.84	3	137.00	140.00	-0.9	4,924	-0.02%
2022/05/09	11	136.14	11	136.18	136.00	0	5,033	0.00%
2022/05/06	9	144.45	5	145.90	146.00	4	5,039	0.08%
2022/05/05	15.1	154.13	15.1	155.49	152.00	-0.1	5,093	0.00%
2022/05/04	3	149.17	2	149.50	150.50	1	5,156	0.02%
2022/05/03	5.2	148.52	5	148.50	149.50	0.2	5,246	0.00%
2022/04/29	6	150.83	8	150.06	148.50	-2	5,309	-0.04%
2022/04/28	19	149.42	7	149.07	145.00	12	5,334	0.22%
2022/04/27	8	150.62	5	150.30	155.00	3	5,350	0.06%
2022/04/26	8.1	155.06	4	152.63	151.50	4.1	5,405	0.07%
2022/04/25	2	155.25	4.4	157.10	156.00	-2.4	5,505	-0.04%
2022/04/22	21.3	163.39	10	162.60	161.00	11.3	5,508	0.21%
2022/04/21	13	168.00	14.1	171.05	173.50	-1.1	5,521	-0.02%
2022/04/20	5	170.60	5.1	170.70	170.50	-0.1	5,570	0.00%
2022/04/19	11	170.59	11	170.82	170.50	0	5,625	0.00%
2022/04/18	5	169.70	12	166.96	167.00	-7	5,661	-0.12%
2022/04/15	15.3	167.67	8.2	168.44	166.00	7.2	5,602	0.13%
2022/04/14	1.3	180.23	1	185.00	182.00	0.3	5,580	0.00%
2022/04/13	6	183.58	3	182.52	180.00	3	5,552	0.05%
2022/04/12	4	182.00	12	181.25	181.00	-8	5,533	-0.14%
2022/04/11	9.1	189.19	5.1	189.24	184.50	4	5,497	0.07%
2022/04/08	48	190.58	30	190.32	191.50	18	5,460	0.33%
2022/04/07	36	189.44	15	189.94	185.50	21	5,316	0.40%
2022/04/06	30.1	191.81	26	191.63	194.50	4.1	5,224	0.08%
2022/04/01	19	192.03	27	192.35	188.50	-8	5,154	-0.16%
2022/03/31	18.2	189.49	15	189.56	190.00	3.2	5,047	0.06%
2022/03/30	13	194.19	23.1	193.30	191.50	-10.1	4,984	-0.20%
2022/03/29	45.2	192.01	40	192.18	192.50	5.2	4,939	0.10%
2022/03/28	23	192.67	21	193.22	196.00	2	5,141	0.04%
2022/03/25	72.1	195.02	49	194.86	193.00	23.1	5,235	0.44%
2022/03/24	74.1	188.21	104.1	188.66	189.50	-30	5,126	-0.59%	大賣/
2022/03/23	25.5	177.75	50	178.12	178.50	-24.5	5,043	-0.49%
2022/03/22	12.1	170.88	15.1	170.01	172.00	-3	5,159	-0.06%
2022/03/21	29	171.24	29	170.69	170.00	0	5,398	0.00%
2022/03/18	36	163.60	26	165.23	166.00	10	5,608	0.18%
2022/03/17	3	158.17	18.2	158.39	161.50	-15.2	5,845	-0.26%
2022/03/16	1	146.00	2.1	147.02	147.00	-1.1	6,157	-0.02%
2022/03/15	1.1	144.55	1	145.00	143.00	0.1	6,282	0.00%
2022/03/14	1.1	153.78	0.1	151.00	152.00	1	6,503	0.02%
2022/03/11	2.1	149.00	2	149.75	150.50	0.1	6,564	0.00%
2022/03/10	7	151.93	10	153.15	153.00	-3	6,588	-0.05%
2022/03/09	5	145.20	6	144.91	147.00	-1	6,593	-0.02%
2022/03/08	13	144.12	17.2	145.02	142.00	-4.2	6,692	-0.06%
2022/03/07	15	152.50	13	152.62	146.00	2	6,859	0.03%
2022/03/04	57.3	165.49	31.3	164.94	161.00	25.9	6,884	0.38%
2022/03/03	11.1	158.55	16.1	159.81	158.00	-5	6,781	-0.07%
2022/03/02	13	157.62	3	158.33	157.00	10	6,852	0.15%
2022/03/01	6.1	159.28	10.1	159.88	158.00	-4	7,028	-0.06%
2022/02/25	0	151.50	7	151.64	152.00	-7	7,185	-0.10%
2022/02/24	23.1	150.79	13	148.54	147.00	10.1	7,251	0.14%
2022/02/23	2	155.00	8	157.50	158.00	-6	7,316	-0.08%
2022/02/22	8.1	155.14	18	154.12	155.50	-9.9	7,547	-0.13%
2022/02/21	3	161.00	0	0.00	161.50	3	7,606	0.04%
2022/02/18	2	161.00	4	162.88	164.00	-2	7,746	-0.03%
2022/02/17	7	161.36	10	162.30	162.50	-3	7,779	-0.04%
2022/02/16	11.1	163.60	10	163.25	160.50	1.1	7,840	0.01%
2022/02/15	5	160.01	66	161.20	157.50	-61	7,863	-0.78%
2022/02/14	11	161.18	0	162.00	159.00	11	7,875	0.14%
2022/02/11	10	165.45	46	167.89	169.50	-36	7,904	-0.46%
2022/02/10	28	169.79	8	172.56	168.00	20	7,850	0.25%
2022/02/09	16	170.78	14	171.54	168.00	2	7,817	0.03%
2022/02/08	7.3	163.39	6	163.42	162.00	1.3	7,739	0.02%
2022/02/07	19	162.55	12	162.58	166.50	7	7,761	0.09%
2022/01/26	11.1	165.76	11.1	166.96	167.00	0	7,763	0.00%
2022/01/25	22.1	174.06	6	168.42	165.00	16.1	8,010	0.20%
2022/01/24	9	177.83	17	175.67	182.00	-8	8,091	-0.10%
2022/01/21	15	180.50	9	181.22	178.00	6	8,263	0.07%
2022/01/20	22	189.00	15.2	186.77	185.50	6.8	8,419	0.08%
2022/01/19	34	196.71	19.2	197.11	196.00	14.9	8,409	0.18%
2022/01/18	40.2	204.08	38.1	204.57	196.50	2.1	8,322	0.03%
2022/01/17	7	194.07	5.1	194.58	194.50	1.9	8,188	0.02%
2022/01/14	20	188.73	22.2	190.00	195.00	-2.2	8,172	-0.03%
2022/01/13	19	186.87	31	184.56	190.00	-12	8,114	-0.15%
2022/01/12	18.1	180.04	34	180.71	183.00	-15.9	8,051	-0.20%
2022/01/11	4.1	185.56	9.1	187.75	182.50	-5	8,002	-0.06%
2022/01/10	7.1	193.09	4	194.25	202.50	3.1	7,932	0.04%
2022/01/07	20.3	194.47	9.6	191.83	189.50	10.8	7,931	0.14%
2022/01/06	5.2	207.13	2	208.75	209.00	3.2	7,883	0.04%
2022/01/05	5	214.70	1.1	215.06	211.50	3.9	7,914	0.05%
2022/01/04	1	214.50	2	214.46	213.00	-1	7,936	-0.01%
2022/01/03	1.1	209.26	4	211.88	212.00	-3	7,925	-0.04%
2021/12/30	0	0.00	5	213.30	214.50	-5	7,919	-0.06%
2021/12/29	2	210.01	4	211.00	209.00	-2	7,918	-0.02%
2021/12/28	3	212.00	0	0.00	211.00	3	7,912	0.04%
2021/12/27	1.2	213.55	8	215.19	215.00	-6.9	7,905	-0.09%
2021/12/24	2.3	214.96	1	212.04	211.00	1.3	7,896	0.02%
2021/12/23	5.1	215.58	8.2	215.28	213.50	-3.1	7,881	-0.04%
2021/12/22	97	220.72	93	222.47	220.50	4	7,867	0.05%
2021/12/21	101.1	216.18	120	212.47	213.00	-19	7,563	-0.25%	大買/大賣/
2021/12/20	90.3	216.77	85	213.88	208.00	5.3	7,314	0.07%
2021/12/17	87	212.26	72.2	213.07	217.50	14.8	7,101	0.21%
2021/12/16	43	209.76	74	212.38	216.00	-31	6,839	-0.45%
2021/12/15	99	195.14	81	192.80	196.50	18	6,588	0.27%
2021/12/14	86.5	194.87	44.9	191.30	194.50	41.6	6,288	0.66%
2021/12/13	58.2	196.31	73.2	199.12	204.50	-15.1	5,920	-0.25%
2021/12/10	61.5	186.50	72.4	187.28	186.00	-10.9	5,557	-0.20%
2021/12/09	14.5	178.45	23	179.24	177.50	-8.5	5,176	-0.16%
2021/12/08	49.5	177.62	39.6	178.60	182.50	10	5,027	0.20%
2021/12/07	33.2	168.23	20	166.15	166.00	13.2	4,775	0.28%
2021/12/06	12	164.37	9	164.83	165.00	3	4,693	0.06%
2021/12/03	8.1	160.69	108.2	158.69	162.00	-100.2	4,643	-2.16%	大賣/
2021/12/02	140.2	163.01	33.7	162.94	160.00	106.5	4,593	2.32%	大買/鉅額交易
2021/12/01	32.2	155.94	37.5	154.07	160.00	-5.3	4,451	-0.12%
2021/11/30	21.1	173.28	17.1	173.33	168.00	4	4,211	0.10%
2021/11/29	9.1	167.29	8	168.56	170.00	1.1	4,107	0.03%
2021/11/26	12.1	169.25	8	169.56	170.00	4.1	4,028	0.10%
2021/11/25	46.1	181.60	30.4	181.32	175.00	15.7	3,948	0.40%
2021/11/24	21	174.98	33	178.02	183.00	-12	3,734	-0.32%
2021/11/23	22.2	172.10	27	172.11	166.50	-4.9	3,525	-0.14%
2021/11/22	27.2	176.01	18	175.06	173.00	9.2	3,419	0.27%
2021/11/19	33.7	173.36	35.1	173.59	180.00	-1.4	3,292	-0.04%
2021/11/18	19.4	167.89	21	166.74	164.00	-1.7	3,025	-0.06%
2021/11/17	21.5	169.99	12.2	168.49	171.00	9.3	2,917	0.32%
2021/11/16	4.1	177.30	4.4	180.42	179.00	-0.3	2,747	-0.01%
2021/11/15	5.2	173.96	1	173.53	180.00	4.2	2,678	0.16%
2021/11/12	4.3	157.62	16.3	158.80	164.00	-12	2,580	-0.47%
2021/11/11	6	148.41	2.4	151.39	152.50	3.6	2,493	0.14%
2021/11/10	1.1	153.21	5	155.10	154.50	-3.9	2,433	-0.16%
2021/11/09	4	145.01	3.1	146.17	145.00	1	2,330	0.04%
2021/11/08	5.1	149.17	8.2	149.96	150.00	-3	2,286	-0.13%
2021/11/05	3.2	141.76	11	143.00	144.50	-7.8	2,213	-0.35%
2021/11/04	37.1	146.73	14	148.32	140.50	23.1	2,155	1.07%
2021/11/03	24	135.10	32	139.38	145.00	-8	2,053	-0.39%
2021/11/02	62.6	138.30	78	134.60	132.00	-15.4	1,962	-0.78%
2021/11/01	31.1	134.12	27.1	135.61	136.50	4	1,616	0.25%
2021/10/29	17	120.61	25	122.48	124.50	-8	1,427	-0.56%
2021/10/28	8	112.94	11.1	113.37	113.50	-3.1	1,172	-0.27%
2021/10/27	1	103.50	2	103.50	103.50	-1	946	-0.11%
2021/10/26	2	91.95	2	93.40	94.30	0	880	0.00%
2021/10/25	1	91.60	0	0.00	92.40	1	858	0.12%
2021/10/22	0	0.00	1	92.00	92.10	-1	854	-0.12%
2021/10/21	0	0.00	180	89.80	89.70	-180	874	-20.58%	大賣/鉅額交易
2021/10/20	15	89.13	5	90.04	90.30	10	844	1.19%
2021/10/19	8	87.30	2	88.45	89.00	6	807	0.74%
2021/10/18	2	86.10	1	85.20	85.40	1	770	0.13%
2021/10/15	0	0.00	2	84.45	85.00	-2	750	-0.27%
2021/10/14	1	82.00	1	82.20	83.30	0	724	0.00%
2021/10/13	2	81.85	4	82.25	83.00	-2	692	-0.29%
2021/10/12	3	79.67	2	80.95	80.20	1	649	0.15%
2021/10/08	2	77.85	0	0.00	77.50	2	604	0.33%
2021/10/06	1	76.20	1	77.10	77.10	0	593	0.00%
2021/10/05	3	75.00	22	73.98	75.00	-19	580	-3.27%
2021/10/04	10	74.50	1	75.60	74.70	9	590	1.52%
2021/10/01	2	74.55	0	0.00	75.80	2	586	0.34%
2021/09/30	10	77.90	0	0.00	77.70	10	567	1.76%
2021/09/29	2	79.20	5.1	78.35	77.50	-3.1	556	-0.56%
2021/09/28	1	79.00	6	78.75	79.30	-5	524	-0.95%
2021/09/27	1	79.00	1	78.10	78.10	0	501	0.00%
2021/09/24	5	78.50	8	78.58	78.50	-3	485	-0.62%
2021/09/23	2	77.60	3	77.77	78.50	-1	466	-0.21%
2021/09/22	4	77.80	4.1	77.28	76.50	-0.1	437	-0.02%
2021/09/17	4	76.73	4	76.28	76.60	0	401	0.00%
2021/09/15	2	75.80	3	75.67	76.40	-1	369	-0.27%
2021/09/14	0	0.00	0	74.80	74.00	0	342	0.00%
2021/09/10	1	72.50	0	0.00	72.40	1	337	0.30%
2021/09/02	0	0.00	1	73.20	71.20	-1	321	-0.31%
2021/09/01	34	73.35	0	0.00	74.00	34	309	10.98%
2021/08/31	2	72.70	3	72.67	74.00	-1	296	-0.33%
2021/08/10	0	0.00	2	70.75	70.70	-2	261	-0.76%
2021/08/06	1	73.50	1	72.70	72.70	0	262	0.00%
2021/08/05	2	71.90	1	72.10	71.90	1	258	0.39%
2021/07/30	1	68.20	0	0.00	67.80	1	266	0.38%
2021/07/28	0	0.00	2	69.00	68.50	-2	263	-0.76%
2021/07/27	5	70.20	3	72.67	72.00	2	258	0.78%
2021/07/26	0	0.00	5	68.30	68.70	-5	210	-2.38%
2021/07/21	1	68.00	0	69.00	68.10	1	212	0.46%
2021/07/20	0	0.00	0.1	69.80	69.00	-0.1	214	-0.05%
2021/07/15	0.1	69.40	0.1	69.00	69.40	0.1	227	0.02%
2021/07/13	1	69.40	0	0.00	69.40	1	243	0.41%
2021/07/12	0	0.00	1	70.50	70.70	-1	243	-0.41%
2021/07/09	1	71.90	0	0.00	70.70	1	243	0.41%
2021/07/08	0	0.00	1	70.50	70.70	-1	232	-0.43%
2021/07/07	0	0.00	0	68.70	68.90	0	234	0.00%
2021/07/05	1	69.00	0	0.00	69.50	1	247	0.40%
2021/06/25	0	0.00	0.1	67.60	67.10	-0.1	268	-0.02%
2021/06/23	0	0.00	1	67.10	66.80	-1	271	-0.37%
2021/06/15	0	66.90	0	0.00	67.30	0	284	0.01%
2021/06/11	1	67.00	0	0.00	66.70	1	286	0.35%
2021/05/12	1	61.00	0	0.00	61.80	1	360	0.28%
2021/04/28	1	73.00	3	72.90	74.20	-2	377	-0.53%
2021/04/22	1	74.00	0	0.00	73.20	1	461	0.22%
2021/04/21	0	76.00	0	0.00	75.30	0	457	0.00%
2021/04/19	61	76.20	61	76.20	76.00	0	457	0.00%
2021/04/15	1	73.00	0	77.20	73.10	1	453	0.22%
2021/04/13	2	75.50	0	0.00	74.00	2	448	0.45%
2021/04/09	0	0.00	3.1	74.97	74.90	-3.1	439	-0.70%
2021/04/08	0	0.00	1	76.70	75.60	-1	433	-0.23%
2021/04/07	4	74.68	5	74.70	75.60	-1	425	-0.23%
2021/04/06	1	73.50	0	0.00	73.40	1	418	0.24%
2021/04/01	2	72.70	0	0.00	72.50	2	418	0.48%
2021/03/31	0.1	72.50	2	73.00	72.80	-1.9	415	-0.46%
2021/03/30	1	72.60	0	0.00	73.20	1	412	0.24%
2021/03/29	1	72.80	0	0.00	72.80	1	411	0.24%
2021/03/25	0	72.80	0	0.00	72.30	0	407	0.00%
2021/03/22	1	74.00	0	0.00	73.90	1	399	0.25%
2021/03/19	1	74.50	0	0.00	74.90	1	399	0.25%
2021/03/16	0	76.30	0	0.00	76.00	0	394	0.00%
2021/03/11	34	76.34	2	76.40	76.40	32	400	7.98%
2021/03/10	1	75.20	0	0.00	75.00	1	409	0.24%
2021/03/08	1	75.00	4	74.10	73.60	-3	408	-0.73%
2021/02/26	0	0.00	30	77.76	77.60	-30	402	-7.46%
2021/02/24	0	79.00	0	0.00	77.80	0	399	0.00%
2021/02/23	0	0.00	3	77.43	78.40	-3	398	-0.75%
2021/02/22	18	78.51	25	78.84	78.00	-7	390	-1.79%
2021/02/19	10	74.74	1	76.20	76.60	9	380	2.37%
2021/02/18	13	73.88	1	74.20	73.80	12	369	3.25%
2021/02/17	0	0.00	1	72.90	72.80	-1	365	-0.27%
2021/02/05	3	72.70	2	72.00	72.20	1	361	0.28%
2021/02/04	0	0.00	1	71.00	70.50	-1	357	-0.28%
2021/02/01	1	69.00	0	0.00	69.60	1	359	0.28%
2021/01/28	0	0.00	1	70.80	71.20	-1	356	-0.28%
2021/01/27	7	70.86	0	0.00	70.80	7	353	1.98%
2021/01/26	4	70.93	0	0.00	70.90	4	346	1.15%
2021/01/25	6	71.30	0	71.70	71.70	6	343	1.74%
2021/01/22	10	71.84	0.3	71.00	71.80	9.7	337	2.87%
2021/01/21	1	73.80	5	73.18	72.50	-4	332	-1.20%
2021/01/20	7	77.37	6	79.25	76.90	1	310	0.32%
2021/01/19	2	80.80	20.1	77.05	80.90	-18.1	266	-6.80%
2021/01/18	1.1	72.50	1	72.80	73.60	0.1	225	0.02%
2021/01/15	1	72.00	0	0.00	71.20	1	217	0.46%
2021/01/14	0	0.00	1	72.50	72.50	-1	215	-0.46%
2021/01/13	0	0.00	0.1	73.00	72.70	-0.1	214	-0.06%
2021/01/11	2	73.25	22	72.71	74.10	-20	207	-9.66%
2021/01/07	0	0.00	2	72.00	71.90	-2	199	-1.00%
2021/01/06	0	0.00	2	72.60	72.00	-2	199	-1.00%
2021/01/04	4	72.95	0	0.00	72.60	4	196	2.03%
2020/12/30	1	71.30	2	70.90	71.30	-1	191	-0.52%
2020/12/29	0	0.00	2	71.40	71.60	-2	190	-1.05%
2020/12/25	3	72.73	0	0.00	72.60	3	187	1.60%
2020/12/22	0	0.00	1	71.70	71.70	-1	190	-0.52%
2020/12/21	1	72.60	0	0.00	72.50	1	193	0.52%
2020/12/17	0	0.00	1	72.30	72.60	-1	195	-0.51%
2020/12/16	3	72.63	1	72.20	72.50	2	197	1.01%
2020/12/10	1	74.40	0	0.00	74.20	1	194	0.52%
2020/12/09	0	0.00	1	75.00	75.00	-1	193	-0.52%
2020/12/04	0	0.00	5	76.46	76.20	-5	193	-2.58%
2020/12/02	8	73.96	0	0.00	73.90	8	186	4.28%
2020/12/01	2	73.70	0	0.00	74.10	2	187	1.06%
2020/11/30	11	74.10	1	74.20	74.00	10	192	5.21%
2020/11/27	1	73.60	0	0.00	74.00	1	198	0.50%
2020/11/25	2	72.65	0	0.00	72.00	2	199	1.00%
2020/11/24	4	73.85	0	0.00	73.00	4	197	2.03%
2020/11/23	2	73.65	0	0.00	73.70	2	197	1.01%
2020/11/20	1	73.30	3	73.00	73.50	-2	195	-1.02%
2020/11/18	3	71.83	0	0.00	72.00	3	192	1.56%
2020/11/17	1	70.90	0	0.00	70.90	1	189	0.53%
2020/11/13	0	0.00	1	70.00	69.90	-1	203	-0.49%
2020/11/11	1	71.40	1	71.00	71.20	0	207	0.00%
2020/11/09	1	70.50	0	0.00	70.40	1	209	0.48%
2020/10/27	2	69.50	1	69.40	69.50	1	237	0.42%
2020/10/22	5	70.50	0	0.00	70.20	5	259	1.92%
2020/10/21	2	71.40	0	0.00	70.50	2	272	0.73%
2020/10/16	1	71.90	1	72.80	71.50	0	285	0.00%
2020/10/13	1	69.80	0	0.00	70.00	1	298	0.34%
2020/10/05	0.1	72.00	0	0.00	72.00	0.1	338	0.02%
2020/09/30	1	72.30	0	0.00	72.30	1	358	0.28%
2020/09/25	3	69.50	1	69.50	69.50	2	420	0.48%
2020/09/18	1	74.20	0	0.00	74.20	1	479	0.21%
2020/09/17	1	74.10	0	0.00	74.10	1	506	0.20%
2020/09/16	1	74.70	0.6	74.60	74.60	0.4	587	0.07%
2020/09/15	1	73.80	0	0.00	74.60	1	597	0.17%
2020/09/10	1	73.40	0	0.00	73.40	1	610	0.16%
2020/09/09	1	73.90	0	0.00	74.50	1	611	0.16%
2020/09/08	0.1	75.10	1	75.20	74.80	-0.9	613	-0.15%
2020/09/03	1	80.50	0	0.00	79.10	1	628	0.16%
2020/09/02	1	78.70	6	80.12	80.50	-5	631	-0.79%
2020/09/01	1	77.20	0	0.00	77.30	1	642	0.16%
2020/08/27	3	77.43	0	0.00	77.40	3	661	0.45%
2020/08/26	1	77.70	0	0.00	77.80	1	668	0.15%
2020/08/13	0	0.00	1	81.50	79.90	-1	671	-0.15%
2020/08/12	0	0.00	1	80.70	80.70	-1	672	-0.15%
2020/08/11	1	79.40	2	79.30	79.30	-1	673	-0.15%
2020/08/10	0	0.00	1	81.00	80.90	-1	673	-0.15%
2020/08/04	1	83.50	12	83.11	83.50	-11	684	-1.61%
2020/08/03	0	0.00	4	82.65	83.20	-4	684	-0.58%
2020/07/30	4	80.10	0	0.00	80.30	4	677	0.59%
2020/07/24	3	79.40	1	78.70	78.50	2	674	0.30%
2020/07/23	2	80.20	0	0.00	80.40	2	682	0.29%
2020/07/20	1	78.70	1	77.90	79.60	0	693	0.00%
2020/07/16	0	0.00	2	81.20	81.10	-2	691	-0.29%
2020/07/14	2	85.55	0	0.00	85.40	2	684	0.29%
2020/07/13	0	0.00	2	86.10	86.40	-2	684	-0.29%
2020/07/10	2	85.45	0	0.00	85.50	2	687	0.29%
2020/07/09	41	87.71	0	0.00	87.50	41	682	6.01%
2020/07/08	0	0.00	0.1	89.30	89.40	-0.1	667	-0.01%
2020/07/07	1	89.00	1.1	90.36	89.00	-0.1	662	-0.02%
2020/07/06	67	90.33	1	91.70	91.20	66	653	10.11%
2020/07/03	0	0.00	1	90.60	89.40	-1	628	-0.16%
2020/07/01	0	0.00	2	86.90	87.00	-2	612	-0.33%
2020/06/30	0	0.00	1	86.20	85.60	-1	602	-0.17%
2020/06/29	2	85.75	0.1	85.20	85.10	1.9	596	0.32%
2020/06/24	8	88.25	6	88.85	88.50	2	579	0.35%
2020/06/23	11	88.21	8	89.45	90.10	3	560	0.54%
2020/06/22	3	81.77	2.1	83.75	84.10	0.9	483	0.19%
2020/06/19	0	0.00	1	83.00	81.60	-1	482	-0.21%
2020/06/18	0	0.00	2	81.80	82.20	-2	483	-0.41%
2020/06/11	0	0.00	1	79.40	78.30	-1	513	-0.19%
2020/06/10	1	80.40	0	0.00	79.90	1	514	0.19%
2020/06/09	0	0.00	0.1	80.80	80.90	-0.1	530	-0.02%
2020/06/08	0	0.00	6	82.22	81.80	-6	541	-1.11%
2020/06/05	0	0.00	1	80.20	80.00	-1	523	-0.19%
2020/06/03	1	78.20	0	0.00	78.30	1	528	0.19%
2020/05/28	0	0.00	1	76.20	75.60	-1	522	-0.19%
2020/05/20	0	0.00	2	72.60	72.60	-2	542	-0.37%
2020/05/19	1	72.70	8	72.50	72.50	-7	544	-1.29%
2020/05/12	5	76.36	0	0.00	76.30	5	549	0.91%
2020/05/11	0	0.00	1	76.00	77.10	-1	552	-0.18%
2020/05/08	1	75.20	2	75.80	75.40	-1	547	-0.18%
2020/05/05	1	75.50	0	0.00	75.40	1	558	0.18%
2020/04/30	2	74.70	0	0.00	75.20	2	567	0.35%
2020/04/27	11	73.53	0	0.00	74.20	11	609	1.80%
2020/04/24	1	72.80	0	0.00	72.80	1	605	0.17%
2020/04/21	1	70.80	0	0.00	69.60	1	592	0.17%
2020/04/16	0	0.00	3	72.87	73.40	-3	585	-0.51%
2020/04/15	1	72.50	0	0.00	72.50	1	585	0.17%
2020/04/14	0	0.00	1	72.30	72.30	-1	587	-0.17%
2020/04/13	0	0.00	2	70.45	70.60	-2	585	-0.34%
2020/04/10	1	69.20	3	69.83	70.10	-2	589	-0.34%
2020/04/09	3	69.53	0	0.00	69.10	3	596	0.50%
2020/04/07	1	68.50	1	69.10	69.40	0	586	0.00%
2020/04/06	0	0.00	2	67.20	67.70	-2	586	-0.34%
2020/04/01	0	0.00	3	67.03	66.70	-3	590	-0.51%
2020/03/27	2	66.40	0	0.00	65.40	2	671	0.30%
2020/03/26	1	65.30	1	65.90	66.00	0	671	0.00%
2020/03/25	1	66.30	5	66.80	66.00	-4	670	-0.60%
2020/03/19	6.1	54.89	1	55.40	54.10	5.1	654	0.78%
2020/03/16	1	65.00	5	65.00	64.50	-4	635	-0.63%
2020/03/13	2	64.40	10	65.80	66.80	-8	633	-1.26%
2020/03/12	3	73.77	5	72.24	71.50	-2	615	-0.33%
2020/03/10	2	76.40	3.2	76.31	77.00	-1.2	621	-0.19%
2020/03/09	12	80.00	0	0.00	78.30	12	615	1.95%
2020/03/06	1	81.80	1	81.20	81.50	0	612	0.00%
2020/03/05	1	82.80	2	82.60	82.30	-1	616	-0.16%
2020/03/03	1	80.50	1	81.10	80.80	0	620	0.00%
2020/03/02	5	77.90	6	79.95	80.00	-1	622	-0.16%
2020/02/27	2	81.35	1	82.10	80.30	1	622	0.16%
2020/02/24	5	81.64	10	81.40	81.20	-5	610	-0.82%
2020/02/20	1	81.70	0	0.00	81.70	1	635	0.16%
2020/02/19	1	81.00	0	0.00	81.20	1	641	0.16%
2020/02/18	0	0.00	10	81.00	81.00	-10	644	-1.55%
2020/02/17	1	81.50	0	0.00	81.30	1	646	0.15%
2020/02/14	0	0.00	4	81.95	82.20	-4	657	-0.61%
2020/02/12	5	81.12	3	81.60	81.30	2	685	0.29%
2020/02/11	2	79.60	0	0.00	80.00	2	686	0.29%
2020/02/10	0	0.00	0.1	79.60	79.10	-0.1	699	-0.01%
2020/02/07	3	81.00	1	81.20	80.60	2	704	0.28%
2020/02/06	1	83.00	0	0.00	82.40	1	721	0.14%
2020/02/05	1	81.30	0	0.00	81.30	1	726	0.14%
2020/02/04	0	0.00	33	80.10	81.30	-33	732	-4.51%
2020/02/03	8	74.51	39	77.54	79.50	-31	734	-4.22%
2020/01/31	2	79.80	6	81.55	80.80	-4	717	-0.56%
2020/01/30	7	81.27	10	81.78	81.20	-3	719	-0.42%
2020/01/08	1	89.80	0.1	89.70	89.60	0.9	851	0.10%
2020/01/06	3	91.27	1	92.10	91.10	2	891	0.22%
2020/01/03	1	94.50	0	0.00	93.40	1	895	0.11%
2020/01/02	1	94.90	0	0.00	94.90	1	935	0.11%
2019/12/31	1	94.60	0	0.00	93.80	1	951	0.11%
2019/12/27	4	95.05	0	0.00	95.20	4	965	0.41%
2019/12/26	2	95.20	0	0.00	95.40	2	966	0.21%
2019/12/25	5	95.74	22	96.27	96.30	-17	963	-1.76%
2019/12/24	0	0.00	5.2	93.29	94.60	-5.2	948	-0.55%
2019/12/23	2	91.50	0	0.00	90.00	2	935	0.21%
2019/12/20	0	0.00	1	92.00	91.90	-1	944	-0.11%
2019/12/19	0	0.00	2	92.40	92.60	-2	965	-0.21%
2019/12/16	1	92.00	0	0.00	91.80	1	989	0.10%
2019/12/13	3	91.07	1	91.20	91.00	2	1,000	0.20%
2019/12/11	0	0.00	1	92.90	92.00	-1	1,035	-0.10%
2019/12/10	0	0.00	2	92.00	92.30	-2	1,054	-0.19%
2019/12/09	2	92.00	4	93.05	92.10	-2	1,067	-0.19%
2019/12/06	7	92.30	4	93.63	92.20	3	1,116	0.27%
2019/12/02	1	89.00	1	89.70	89.80	0	1,196	0.00%
2019/11/28	0	0.00	4	91.03	90.90	-4	1,353	-0.30%
2019/11/26	2	91.20	1	91.50	91.30	1	1,419	0.07%
2019/11/25	0	0.00	1	91.00	90.80	-1	1,460	-0.07%
2019/11/20	12	92.20	8	91.53	91.10	4	1,688	0.24%
2019/11/19	0	0.00	1	89.90	89.50	-1	1,721	-0.06%
2019/11/18	10	87.87	0	0.00	87.70	10	1,772	0.56%
2019/11/14	0	0.00	1	88.70	88.70	-1	1,944	-0.05%
2019/11/13	66	88.53	3	88.53	88.40	63	1,960	3.21%
2019/11/12	1.2	88.17	0	0.00	88.50	1.2	1,976	0.06%
2019/11/11	4	88.63	4	88.45	88.90	0	1,999	0.00%
2019/11/08	0	0.00	1	94.00	94.00	-1	2,011	-0.05%
2019/11/07	1	92.80	4	93.28	92.70	-3	2,060	-0.15%
2019/11/06	0	0.00	0.1	94.70	94.70	-0.1	2,122	0.00%
2019/11/05	1	95.00	2	95.20	94.80	-1	2,159	-0.05%
2019/11/04	0	0.00	1	96.20	96.10	-1	2,201	-0.05%
2019/11/01	2	94.35	1	94.50	94.70	1	2,259	0.04%
2019/10/31	0	0.00	2	95.50	95.20	-2	2,396	-0.08%
2019/10/30	0	0.00	0.1	95.90	95.90	-0.1	2,594	0.00%
2019/10/29	1	97.70	2	95.80	95.80	-1	2,639	-0.04%
2019/10/28	0	0.00	1	97.40	97.70	-1	2,690	-0.04%
2019/10/25	4	98.03	3	97.60	97.60	1	2,747	0.04%
2019/10/24	3	97.30	3	97.80	97.80	0	2,914	0.00%
2019/10/23	1	96.20	8	97.11	97.80	-7	3,121	-0.22%
2019/10/22	0	0.00	2	95.45	95.00	-2	3,101	-0.06%
2019/10/18	0	0.00	3.1	94.01	94.30	-3.1	3,198	-0.10%
2019/10/17	1.1	93.90	4	94.68	93.80	-3	3,206	-0.09%
2019/10/16	6	92.53	1	92.10	92.50	5	3,177	0.16%
2019/10/15	9	92.59	3	92.67	92.10	6	3,174	0.19%
2019/10/14	1	95.20	1	96.50	95.10	0	3,154	0.00%
2019/10/09	1	95.40	1	95.40	95.00	0	3,151	0.00%
2019/10/08	6	95.88	5.1	94.99	94.40	0.9	3,156	0.03%
2019/10/07	1.1	99.72	0	0.00	98.10	1.1	3,112	0.03%
2019/10/04	7	100.03	0	0.00	100.50	7	3,105	0.23%
2019/10/03	1	100.00	1	102.00	101.00	0	3,121	0.00%
2019/10/02	0	0.00	1	101.50	102.00	-1	3,123	-0.03%
2019/10/01	2	101.00	0	0.00	100.50	2	3,125	0.06%
2019/09/27	5	100.30	0	0.00	101.00	5	3,132	0.16%
2019/09/26	1	103.00	4	105.00	104.00	-3	3,135	-0.10%
2019/09/25	0	0.00	1	102.00	103.00	-1	3,140	-0.03%
2019/09/24	2	103.75	5	104.00	103.50	-3	3,180	-0.09%
2019/09/23	4	102.00	0	0.00	102.50	4	3,165	0.13%
2019/09/20	1.1	102.00	8.4	101.82	102.50	-7.3	3,165	-0.23%
2019/09/19	3	101.00	0.6	101.00	101.00	2.4	3,158	0.08%
2019/09/18	1	100.00	2	100.50	101.50	-1	3,163	-0.03%
2019/09/17	1.1	100.00	1.1	100.47	100.00	0	3,165	0.00%
2019/09/16	7	100.79	3	102.00	101.50	4	3,193	0.13%
2019/09/12	4.1	103.40	0	0.00	103.50	4.1	3,203	0.13%
2019/09/11	0	0.00	11	103.05	103.00	-11	3,199	-0.34%
2019/09/10	9	103.39	2	104.50	103.50	7	3,196	0.22%
2019/09/09	17	109.26	18	110.28	110.00	-1	3,149	-0.03%
2019/09/06	4	111.13	26	109.94	109.00	-22	3,135	-0.70%
2019/09/05	2	111.25	3	111.33	111.00	-1	3,112	-0.03%
2019/09/04	3	109.00	2	109.00	110.00	1	3,082	0.03%
2019/09/03	34	113.00	17	112.47	109.00	17	3,074	0.55%
2019/09/02	5	107.60	4	107.13	108.50	1	2,951	0.03%
2019/08/30	3	107.67	8	108.38	107.00	-5	2,939	-0.17%
2019/08/29	13	106.15	0	0.00	106.00	13	2,915	0.45%
2019/08/28	10	109.65	14	108.29	107.50	-4	2,880	-0.14%
2019/08/27	16	111.66	31	111.81	110.00	-15	2,851	-0.53%
2019/08/26	13	108.54	2.1	109.26	108.50	10.9	2,807	0.39%
2019/08/23	22	112.66	20	111.90	111.50	2	2,792	0.07%
2019/08/22	11	109.41	4	109.50	108.00	7	2,653	0.26%
2019/08/21	10	106.75	11	107.59	107.50	-1	2,613	-0.04%
2019/08/20	53	109.64	36	109.89	107.50	17	2,574	0.66%
2019/08/19	5	101.60	2	102.50	102.50	3	2,430	0.12%
2019/08/16	0	0.00	1.1	101.59	100.50	-1.1	2,449	-0.04%
2019/08/15	7	98.56	4	98.05	99.30	3	2,464	0.12%
2019/08/14	8	101.25	1	104.00	101.00	7	2,476	0.28%
2019/08/13	4	100.75	0	0.00	100.50	4	2,484	0.16%
2019/08/12	5	104.10	2	104.25	103.50	3	2,533	0.12%
2019/08/08	69	110.86	5	110.60	112.00	64	2,625	2.44%
2019/08/07	5.4	107.03	3	109.00	105.50	2.4	2,604	0.09%
2019/08/06	18	105.75	1	109.00	108.50	17	2,646	0.64%
2019/08/05	29	110.60	4	111.13	107.00	25	2,683	0.93%
2019/08/02	18.1	112.32	7	113.79	113.50	11.1	2,685	0.41%
2019/08/01	23	111.09	33	112.15	114.00	-10	2,652	-0.38%
2019/07/31	5	103.90	9	104.22	104.00	-4	2,468	-0.16%
2019/07/30	7	103.86	3	103.00	103.00	4	2,459	0.16%
2019/07/29	3	107.33	2	107.50	106.50	1	2,467	0.04%
2019/07/26	9.1	110.68	9	110.83	111.50	0.1	2,484	0.00%
2019/07/25	30	106.87	47	109.82	110.50	-17	2,336	-0.73%
2019/07/24	2	100.00	20	99.05	100.50	-18	2,174	-0.83%
2019/07/23	5	99.30	7	99.24	98.60	-2	2,210	-0.09%
2019/07/22	1	97.30	5	96.80	97.70	-4	2,208	-0.18%
2019/07/19	3	95.77	3	94.37	94.50	0	2,280	0.00%
2019/07/18	0.1	94.20	8	93.25	93.80	-7.9	2,381	-0.33%
2019/07/17	1	93.80	0	0.00	93.70	1	2,513	0.04%
2019/07/16	1	95.10	1	94.50	94.40	0	2,644	0.00%
2019/07/15	1.1	93.25	0	0.00	93.30	1.1	2,751	0.04%
2019/07/10	0.1	92.80	0	0.00	92.50	0.1	2,971	0.00%
2019/07/09	5	92.30	1	92.50	92.30	4	2,992	0.13%
2019/07/08	0.1	96.30	1	94.70	95.70	-0.9	2,971	-0.03%
2019/07/05	0	0.00	3	95.07	95.20	-3	2,990	-0.10%
2019/07/04	6.1	94.42	6	94.45	94.70	0.1	3,007	0.00%
2019/07/03	1	94.90	0	0.00	94.40	1	3,066	0.03%
2019/07/02	0	0.00	7	97.14	96.30	-7	3,082	-0.23%
2019/07/01	3	96.87	2	95.80	96.10	1	3,073	0.03%
2019/06/28	0	0.00	1	91.90	91.50	-1	3,029	-0.03%
2019/06/27	1	93.00	25	92.92	92.60	-24	3,035	-0.79%
2019/06/26	1.1	91.46	2	91.50	91.80	-0.9	3,035	-0.03%
2019/06/25	1	92.00	0	0.00	91.80	1	3,033	0.03%
2019/06/24	2	93.75	6	93.60	93.60	-4	3,021	-0.13%
2019/06/21	1	97.90	4	96.65	94.00	-3	3,014	-0.10%
2019/06/20	2	96.10	3	96.23	97.10	-1	2,979	-0.03%
2019/06/19	4	94.75	1	94.50	95.40	3	2,962	0.10%
2019/06/18	7	94.16	0	0.00	92.30	7	2,949	0.24%
2019/06/17	1	93.10	0	0.00	93.20	1	2,940	0.03%
2019/06/14	1	93.00	0	0.00	93.20	1	2,938	0.03%
2019/06/12	0	0.00	1	95.20	94.70	-1	2,958	-0.03%
2019/06/11	7	94.94	6	95.38	94.40	1	2,967	0.03%
2019/06/10	1	93.50	1	92.90	95.00	0	2,989	0.00%
2019/06/05	1	92.00	1	91.00	91.20	0	2,973	0.00%
2019/06/04	1	91.80	0	0.00	90.70	1	2,991	0.03%
2019/05/31	2	92.70	0	0.00	93.00	2	3,005	0.07%
2019/05/30	2	92.10	1	91.50	93.00	1	3,008	0.03%
2019/05/29	1	92.00	3	91.27	90.70	-2	3,002	-0.07%
2019/05/28	2	90.75	9	90.73	91.50	-7	3,010	-0.23%
2019/05/27	8	89.41	1	89.50	90.80	7	3,003	0.23%
2019/05/24	12	89.92	7	89.34	89.00	5	3,004	0.17%
2019/05/23	2	86.70	2	87.70	88.70	0	3,011	0.00%
2019/05/22	2	92.00	1	90.50	90.70	1	2,998	0.03%
2019/05/21	0	0.00	1	90.00	91.60	-1	3,000	-0.03%
2019/05/20	2	93.00	0	0.00	91.50	2	3,022	0.07%
2019/05/17	16	92.66	20	91.50	94.10	-4	2,990	-0.13%
2019/05/16	83	95.28	18	92.63	92.00	65	2,916	2.23%
2019/05/15	8	101.81	5	102.50	100.00	3	2,776	0.11%
2019/05/14	25	102.84	14	102.43	102.00	11	2,728	0.40%
2019/05/13	7	104.50	15	104.97	106.00	-8	2,648	-0.30%
2019/05/10	17	101.09	17	101.38	102.50	0	2,571	0.00%
2019/05/09	8	102.00	10	101.91	101.00	-2	2,521	-0.08%
2019/05/08	6	100.02	10	100.20	100.00	-4	2,410	-0.17%
2019/05/07	34	100.47	11	101.73	102.50	23	2,385	0.96%
2019/05/06	11	100.72	8	101.18	99.20	3	2,340	0.13%
2019/05/03	11	105.27	17.1	103.71	104.50	-6.1	2,271	-0.27%
2019/05/02	11	100.95	6	101.33	101.50	5	2,185	0.23%
2019/04/30	5	99.24	7	99.36	100.50	-2	2,155	-0.09%
2019/04/29	2	100.90	3	100.47	99.40	-1	2,095	-0.05%
2019/04/26	5	100.08	5	99.70	101.00	0	2,042	0.00%
2019/04/25	12	105.29	14	105.96	104.00	-2	1,984	-0.10%
2019/04/24	14	104.57	22	105.18	103.50	-8	1,889	-0.42%
2019/04/23	28	105.14	15	102.57	103.00	13	1,773	0.73%
2019/04/22	13	102.62	8	102.05	105.00	5	1,642	0.30%
2019/04/19	5	94.60	12	95.28	95.60	-7	1,505	-0.47%
2019/04/18	5	90.72	10.3	91.97	90.10	-5.3	1,385	-0.38%
2019/04/17	7	90.93	10	90.67	90.00	-3	1,309	-0.23%
2019/04/16	7	89.77	8	89.50	91.00	-1	1,269	-0.08%
2019/04/15	7	86.30	6.1	86.65	86.60	0.9	1,155	0.08%
2019/04/11	4	86.18	7	86.39	83.70	-3	1,129	-0.27%
2019/04/10	4	86.27	7	86.39	87.10	-3	1,100	-0.27%
2019/04/09	12	87.37	8	87.26	86.70	4	1,077	0.37%
2019/04/08	1	85.00	4	85.28	86.70	-3	1,004	-0.30%
2019/04/03	4	83.60	1	83.80	83.20	3	964	0.31%
2019/04/01	9	83.12	2	82.90	82.30	7	943	0.74%
2019/03/29	4	82.27	13	82.34	82.50	-9	933	-0.96%
2019/03/28	2	81.95	3	82.00	81.80	-1	932	-0.11%
2019/03/27	3	81.87	0	0.00	81.40	3	934	0.32%
2019/03/26	2	80.80	2	81.10	81.10	0	934	0.00%
2019/03/22	5	82.12	0	0.00	82.00	5	940	0.53%
2019/03/21	1	81.20	1	81.90	82.50	0	935	0.00%
2019/03/19	0	0.00	7	81.29	81.10	-7	966	-0.72%
2019/03/18	2	82.20	5	81.94	81.50	-3	972	-0.31%
2019/03/15	1	80.80	1	80.80	80.60	0	962	0.00%
2019/03/14	1	82.40	5	82.12	80.70	-4	972	-0.41%
2019/03/13	7	80.97	7	81.83	82.30	0	973	0.00%
2019/03/12	2	79.50	0	0.00	80.00	2	951	0.21%
2019/03/11	2	78.20	0	0.00	79.10	2	964	0.21%
2019/03/08	7	77.61	3	77.50	78.00	4	986	0.41%
2019/03/07	1	79.20	0	0.00	79.30	1	981	0.10%
2019/03/06	1	79.70	0	0.00	81.30	1	991	0.10%
2019/03/05	3	79.57	0	0.00	79.90	3	1,013	0.30%
2019/03/04	4	79.80	0	0.00	80.00	4	1,009	0.40%
2019/02/27	2	80.50	1	82.00	80.30	1	1,010	0.10%
2019/02/26	0	0.00	1	83.00	82.20	-1	1,017	-0.10%
2019/02/25	1	83.40	11	83.42	83.40	-10	1,043	-0.96%
2019/02/22	7	83.80	11	83.22	82.10	-4	1,049	-0.38%
2019/02/21	3	82.90	11	83.40	84.00	-8	1,037	-0.77%
2019/02/20	3	84.20	14	84.66	84.40	-11	1,010	-1.09%
2019/02/19	13	84.10	19	83.84	85.20	-6	975	-0.61%
2019/02/18	2	80.70	0	0.00	80.80	2	912	0.22%
2019/02/15	2	79.65	0	0.00	79.60	2	900	0.22%
2019/02/14	2	80.15	0	0.00	79.70	2	887	0.23%
2019/02/13	2	81.45	1	82.30	80.50	1	877	0.11%
2019/02/12	0	0.00	5	80.96	81.00	-5	879	-0.57%
2019/02/11	14	81.54	7	81.39	81.30	7	868	0.81%
2019/01/30	3	80.50	5	79.54	79.50	-2	840	-0.24%
2019/01/29	0	0.00	8	77.94	79.00	-8	819	-0.98%
2019/01/22	2	79.00	2	78.00	78.00	0	815	0.00%
2019/01/17	0	0.00	3	80.20	80.20	-3	813	-0.37%
2019/01/16	2	79.80	1	80.10	80.30	1	800	0.12%
2019/01/10	1	76.80	0	0.00	76.00	1	776	0.13%
2019/01/08	0	0.00	1	78.20	78.20	-1	762	-0.13%
2019/01/07	1	76.30	0	0.00	76.80	1	756	0.13%
2019/01/03	1	77.20	0	0.00	77.50	1	755	0.13%
2018/12/28	0	0.00	1	76.90	76.90	-1	764	-0.13%
2018/12/25	5	76.70	0	0.00	76.50	5	768	0.65%
2018/12/24	0	0.00	3	77.23	77.90	-3	770	-0.39%
2018/12/22	2	76.60	1	77.30	77.30	1	786	0.13%
2018/12/21	1	74.80	2	74.90	77.00	-1	782	-0.13%
2018/12/18	5	76.78	2	76.00	76.10	3	759	0.40%
2018/12/14	2	81.10	1	80.50	80.00	1	736	0.14%
2018/12/13	0	0.00	3	80.23	80.00	-3	722	-0.42%
2018/12/12	0	0.00	1	80.50	79.70	-1	715	-0.14%
2018/12/10	0	0.00	6	78.00	77.30	-6	671	-0.89%
2018/12/06	4	76.78	3	77.73	77.10	1	638	0.16%
2018/12/05	6	79.02	2	79.70	78.20	4	619	0.65%
2018/12/04	0	0.00	4	79.70	80.40	-4	602	-0.66%
2018/12/03	2	80.90	4	81.10	79.90	-2	585	-0.34%
2018/11/30	3	78.83	2	79.55	78.70	1	555	0.18%
2018/11/29	5	78.62	5	78.20	77.70	0	532	0.00%
2018/11/28	5	77.02	8	77.24	77.80	-3	503	-0.60%
2018/11/27	1	75.00	1	75.50	75.80	0	467	0.00%
2018/11/26	2	74.50	2	75.05	75.30	0	456	0.00%
2018/11/23	3	75.80	2	74.95	74.50	1	446	0.22%
2018/11/22	1	74.80	3	74.93	74.80	-2	418	-0.48%
2018/11/21	1	73.70	0	0.00	73.50	1	383	0.26%
2018/11/16	2	71.20	2	70.50	70.00	0	345	0.00%
2018/11/09	4	70.50	4	70.63	70.80	0	354	0.00%
2018/11/08	2	69.30	2	68.50	68.50	0	345	0.00%
2018/11/01	1	70.00	0	0.00	69.20	1	375	0.27%
2018/10/29	2	67.60	2	68.00	68.00	0	378	0.00%
2018/10/25	1	70.20	2	70.65	70.30	-1	375	-0.27%
2018/10/23	1	73.60	1	74.80	72.90	0	380	0.00%
2018/10/22	2	72.00	0	0.00	73.50	2	374	0.53%
2018/10/18	4	72.95	0	0.00	72.50	4	383	1.04%
2018/10/12	2	70.60	3	70.50	70.70	-1	482	-0.21%
2018/10/11	2	65.00	0	0.00	67.50	2	555	0.36%
2018/10/03	1	74.10	3	74.40	74.50	-2	740	-0.27%
2018/10/02	2	73.90	0	0.00	74.90	2	740	0.27%
2018/10/01	1	73.00	1	73.80	74.70	0	741	0.00%
2018/09/28	0	0.00	2	72.50	72.50	-2	723	-0.28%
2018/09/20	3	71.50	3	70.80	70.50	0	751	0.00%
2018/09/18	3	71.20	3	71.17	71.30	0	758	0.00%
2018/09/12	0	0.00	9	69.00	68.60	-9	765	-1.17%
2018/09/06	1	70.60	0	0.00	70.50	1	782	0.13%
2018/09/05	2	71.90	0	0.00	71.40	2	818	0.24%
2018/09/03	0	0.00	2	72.45	72.00	-2	825	-0.24%
2018/08/31	0	0.00	6	71.50	71.50	-6	827	-0.73%
2018/08/30	10	71.50	1	72.00	71.60	9	832	1.08%
2018/08/28	3	70.40	0	0.00	69.90	3	849	0.35%
2018/08/27	0	0.00	4	68.93	69.20	-4	878	-0.46%
2018/08/24	5	68.84	3	68.60	68.30	2	907	0.22%
2018/08/22	0	0.00	1	67.90	67.90	-1	907	-0.11%
2018/08/21	0	0.00	2	69.80	68.90	-2	903	-0.22%
2018/08/20	2	69.10	0	0.00	69.60	2	904	0.22%
2018/08/17	3	70.20	2	70.00	69.10	1	902	0.11%
2018/08/16	3	66.80	3	67.20	69.50	0	896	0.00%
2018/08/15	0	0.00	1	67.00	67.50	-1	889	-0.11%
2018/08/14	1	68.00	2	68.30	68.50	-1	884	-0.11%
2018/08/13	3	67.30	3	68.30	68.00	0	881	0.00%
2018/08/10	4	71.08	0	0.00	70.80	4	868	0.46%
2018/08/08	0	0.00	3	73.90	74.20	-3	853	-0.35%
2018/08/07	17	74.39	0	0.00	74.30	17	850	2.00%
2018/08/06	0	0.00	2	74.90	75.00	-2	848	-0.24%
2018/08/03	0	0.00	1	74.90	76.20	-1	846	-0.12%
2018/08/02	2	75.60	0	0.00	74.10	2	839	0.24%
2018/08/01	5	73.60	3	73.70	75.90	2	830	0.24%
2018/07/31	6	74.73	2	74.80	73.80	4	826	0.48%
2018/07/30	9	75.03	6	74.60	74.20	3	826	0.36%
2018/07/27	4	75.55	0	0.00	75.40	4	820	0.49%
2018/07/26	10	76.74	1	77.00	75.90	9	815	1.10%
2018/07/25	1	75.60	0	0.00	75.90	1	807	0.12%
2018/07/24	2	75.00	2	75.20	76.40	0	809	0.00%
2018/07/23	19	75.93	1	75.60	75.00	18	807	2.23%
2018/07/20	1	78.60	7	78.37	80.10	-6	795	-0.75%
2018/07/19	8	80.66	5	79.10	78.60	3	770	0.39%
2018/07/18	4	83.45	5	85.02	83.50	-1	725	-0.14%
2018/07/17	4	84.98	11.1	85.19	82.30	-7.1	653	-1.09%
2018/07/16	10	83.93	4	84.03	84.10	6	602	1.00%
2018/07/13	1	81.30	4	80.50	79.90	-3	481	-0.62%
2018/07/12	1	78.10	0	0.00	77.80	1	430	0.23%
2018/07/10	2	78.00	0	0.00	78.00	2	430	0.46%
2018/07/09	1	78.00	1	79.20	78.20	0	426	0.00%
2018/07/06	1	77.20	2	76.10	77.70	-1	420	-0.24%
2018/07/04	0	0.00	2.1	76.60	76.60	-2.1	412	-0.50%
2018/07/03	1	78.90	0	0.00	76.30	1	411	0.24%
2018/07/02	2	80.30	4	80.05	78.10	-2	404	-0.49%
2018/06/29	0	0.00	5	78.34	77.90	-5	387	-1.29%
2018/06/25	0	0.00	2	78.35	77.30	-2	368	-0.54%
2018/06/22	0	0.00	2	76.20	76.10	-2	359	-0.56%
2018/06/14	0	0.00	1	79.80	78.90	-1	339	-0.29%
2018/06/13	0	0.00	2	81.75	79.50	-2	335	-0.60%
2018/06/12	1	76.70	0	0.00	77.00	1	301	0.33%
2018/06/08	1	77.70	0	0.00	76.30	1	296	0.34%
2018/06/07	4	78.10	0	0.00	77.40	4	296	1.35%
2018/06/05	1	78.50	0	0.00	76.80	1	280	0.36%
2018/06/04	9	78.34	7	78.30	78.00	2	268	0.74%
2018/06/01	3	75.87	1	75.90	75.70	2	237	0.84%
2018/05/29	0	0.00	0.2	70.50	70.50	-0.2	203	-0.09%
2018/05/07	1	64.00	0	0.00	65.20	1	273	0.37%
2018/05/04	0	0.00	1	64.40	64.40	-1	271	-0.37%
2018/04/25	0	0.00	1	61.90	62.00	-1	262	-0.38%
2018/04/23	1	65.50	0	0.00	65.00	1	252	0.40%
2018/04/17	1	69.50	0	0.00	68.20	1	255	0.39%
2018/04/09	0	0.00	1	70.30	70.00	-1	285	-0.35%
2018/03/22	0	0.00	1.1	73.06	73.50	-1.1	322	-0.33%
2018/03/19	0.7	73.90	20	73.65	73.90	-19.3	342	-5.65%
2018/03/02	20	72.50	0	0.00	72.50	20	394	5.07%
2018/02/26	1	73.90	0	0.00	73.90	1	390	0.26%
2018/02/23	5	75.98	0	0.00	75.50	5	381	1.31%
2018/02/22	0	0.00	1	77.00	77.80	-1	373	-0.27%
2018/02/05	1	77.10	10	77.40	77.10	-9	356	-2.52%
2018/02/02	0	0.00	25	76.64	76.90	-25	360	-6.94%
2018/02/01	0	0.00	1	76.10	76.30	-1	377	-0.27%
2018/01/31	0	0.00	43	76.01	75.80	-43	404	-10.63%
2018/01/29	1	76.30	1	75.90	75.20	0	410	0.00%
2018/01/22	1	77.20	1	79.40	77.30	0	438	0.00%
2018/01/19	2	75.65	0	0.00	76.50	2	433	0.46%
2018/01/18	3	77.00	0	0.00	76.50	3	433	0.69%
2018/01/15	0	0.00	16	77.18	77.30	-16	443	-3.61%
2018/01/03	0	0.00	1	76.70	77.10	-1	456	-0.22%
2018/01/02	2	77.45	18	77.02	77.10	-16	455	-3.51%