寶齡富錦 (1760)-凱基-站前券商分點個股進出

台股 » 個股 » 寶齡富錦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶齡富錦

(1760)

可現股當沖

股價
97.2
漲跌
▼0.5
漲幅
-0.51%
成交量
121張
產業
上市生技醫療類股
406人加入追蹤

立即追蹤
本地時間:13:30(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

寶齡富錦 (1760)籌碼相關－凱基-站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

凱基-站前券商分點個股進出
凱基-站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
2024/05/20	1	97.70	3	98.57	97.70	-2	607	-0.33%
2024/05/17	0	0.00	4	97.40	98.20	-4	605	-0.66%
2024/05/15	0	0.00	1	95.90	95.70	-1	604	-0.17%
2024/05/14	0	0.00	3	95.37	95.40	-3	610	-0.49%
2024/05/13	0	0.00	7	94.47	94.70	-7	613	-1.14%
2024/05/10	3	93.20	4	92.55	94.00	-1	613	-0.16%
2024/05/09	2	94.75	0	0.00	94.50	2	606	0.33%
2024/05/06	10.2	96.80	0	0.00	96.60	10.2	605	1.68%
2024/05/03	4	96.80	3	97.10	96.80	1	608	0.16%
2024/05/02	1	96.20	8	97.20	97.40	-7	608	-1.15%
2024/04/24	1	98.30	0	0.00	98.50	1	609	0.16%
2024/04/23	0	0.00	1	98.40	98.50	-1	616	-0.16%
2024/04/19	6	97.45	2	96.50	96.30	4	615	0.65%
2024/04/18	0	0.00	70	101.29	101.00	-70	600	-11.65%
2024/04/16	1	101.50	0	0.00	102.00	1	610	0.16%
2024/04/12	3	105.50	0	0.00	104.00	3	607	0.49%
2024/04/11	71.2	109.13	0	0.00	109.50	71.2	593	11.99%
2024/04/10	0	0.00	4	108.50	108.00	-4	578	-0.69%
2024/04/08	1	112.00	0.1	111.50	111.00	0.9	596	0.15%
2024/04/03	1	111.00	31	111.56	114.00	-30	586	-5.11%
2024/04/02	0	0.00	1	112.00	112.50	-1	579	-0.17%
2024/04/01	6.2	112.30	2	112.50	111.00	4.2	589	0.70%
2024/03/29	0	0.00	0.1	112.00	110.00	-0.1	590	-0.02%
2024/03/28	11	112.82	6	112.92	112.00	5	580	0.86%
2024/03/27	39	112.13	5.1	111.51	111.50	33.9	544	6.23%
2024/03/26	0	0.00	1	107.50	106.00	-1	506	-0.20%
2024/03/22	0	0.00	2	105.00	105.00	-2	510	-0.39%
2024/03/21	2	104.50	0	0.00	104.50	2	514	0.39%
2024/03/20	0	0.00	12	103.33	103.50	-12	521	-2.30%
2024/03/19	1	102.50	0	0.00	102.50	1	519	0.19%
2024/03/15	1	101.50	0	0.00	101.50	1	526	0.19%
2024/03/14	0	0.00	1	102.00	102.00	-1	531	-0.19%
2024/03/13	0	0.00	4	101.75	101.50	-4	541	-0.74%
2024/03/12	1	102.50	0	0.00	102.00	1	549	0.18%
2024/03/11	0	102.00	0	0.00	101.00	0	554	0.00%
2024/03/07	1	100.50	0	0.00	103.50	1	620	0.16%
2024/03/05	0	0.00	1	102.00	102.00	-1	706	-0.14%
2024/03/04	1	101.50	1	101.50	101.50	0	728	0.00%
2024/03/01	0	0.00	3	102.00	102.00	-3	888	-0.34%
2024/02/27	0	0.00	2	104.00	103.50	-2	1,040	-0.19%
2024/02/23	1	104.50	0	0.00	103.50	1	1,072	0.09%
2024/02/21	1	106.50	4	106.00	106.00	-3	1,101	-0.27%
2024/02/20	0	0.00	1	106.50	106.00	-1	1,107	-0.09%
2024/02/19	1	106.50	0	0.00	106.00	1	1,118	0.09%
2024/02/05	2	102.00	0	0.00	102.50	2	1,141	0.18%
2024/02/02	0	0.00	5	102.80	102.50	-5	1,216	-0.41%
2024/02/01	1	103.50	0	0.00	103.00	1	1,229	0.08%
2024/01/31	0	103.50	0	0.00	103.50	0	1,242	0.00%
2024/01/29	0	0.00	10	103.50	103.00	-10	1,291	-0.77%
2024/01/26	0.2	105.00	4	104.00	104.00	-3.8	1,330	-0.29%
2024/01/17	2	105.50	2	102.50	102.50	0	1,705	0.00%
2024/01/10	1	104.00	0	0.00	105.00	1	1,761	0.06%
2024/01/09	1	110.00	0	0.00	108.00	1	1,759	0.06%
2024/01/08	1	111.50	1	111.50	111.00	0	1,751	0.00%
2024/01/05	0	0.00	1	112.00	112.50	-1	1,751	-0.06%
2024/01/04	0	0.00	1	111.00	110.50	-1	1,745	-0.06%
2024/01/03	35.4	112.75	35	113.89	111.50	0.4	1,739	0.02%
2024/01/02	0	0.00	2	112.00	111.50	-2	1,703	-0.12%
2023/12/29	0	0.00	5	112.20	112.00	-5	1,710	-0.29%
2023/12/28	2	111.50	7	111.57	112.00	-5	1,709	-0.29%
2023/12/27	0.2	112.00	4	113.00	113.50	-3.9	1,706	-0.23%
2023/12/26	0	0.00	0	110.00	109.00	0	1,690	0.00%
2023/12/22	0	111.50	0	0.00	111.50	0	1,671	0.00%
2023/12/21	1	114.00	11	111.59	111.50	-10	1,669	-0.60%
2023/12/20	0	0.00	1	113.00	113.50	-1	1,660	-0.06%
2023/12/19	4	112.75	7	113.21	113.00	-3	1,650	-0.18%
2023/12/18	2	112.75	10	112.60	112.50	-8	1,644	-0.49%
2023/12/15	1	112.50	3	112.50	112.50	-2	1,641	-0.12%
2023/12/14	5	112.80	21	111.93	111.50	-16	1,640	-0.98%
2023/12/11	0	0.00	2	114.00	112.50	-2	1,652	-0.12%
2023/12/07	2	113.00	1	115.00	111.50	1	1,652	0.06%
2023/12/06	1	115.50	1	113.50	113.50	0	1,652	0.00%
2023/12/05	6	116.33	11	115.86	114.00	-5	1,642	-0.30%
2023/12/04	2	119.50	4	119.88	119.00	-2	1,611	-0.12%
2023/12/01	4	118.75	7	117.93	117.00	-3	1,571	-0.19%
2023/11/30	4	117.00	2	117.75	116.00	2	1,494	0.13%
2023/11/29	8	116.88	1	117.50	116.50	7	1,472	0.48%
2023/11/28	20	118.60	5.1	119.01	117.50	14.9	1,444	1.03%
2023/11/27	6	119.17	21	120.40	122.50	-15	1,305	-1.15%
2023/11/24	1	113.50	1	112.00	111.50	0	1,168	0.00%
2023/11/22	1	115.00	1	115.50	111.50	0	1,161	0.00%
2023/11/21	2	112.50	3.1	112.84	113.50	-1.1	1,139	-0.10%
2023/11/20	2	112.50	0	0.00	112.00	2	1,139	0.18%
2023/11/15	4	108.75	0	0.00	111.00	4	1,184	0.34%
2023/11/14	1	110.00	0	0.00	109.00	1	1,179	0.08%
2023/11/13	1	112.00	0	0.00	110.50	1	1,179	0.08%
2023/11/10	15	112.50	31	112.71	113.50	-16	1,171	-1.37%
2023/11/09	4	110.75	2	110.00	108.50	2	1,107	0.18%
2023/11/07	25	112.12	25.2	113.95	110.00	-0.2	1,118	-0.02%
2023/11/06	1.2	108.42	0	0.00	110.50	1.2	1,098	0.11%
2023/11/03	4	108.75	2	109.25	108.50	2	1,097	0.18%
2023/11/02	13	112.38	12	113.33	112.50	1	1,065	0.09%
2023/11/01	37	114.68	52	115.01	114.00	-15	1,041	-1.44%
2023/10/31	16.2	109.62	16	112.88	113.00	0.2	953	0.02%
2023/10/30	41	111.61	25	113.46	110.00	16	916	1.75%
2023/10/27	26	109.31	13	110.00	111.00	13	822	1.58%
2023/10/24	3	99.17	3	99.93	99.90	0	843	0.00%
2023/10/23	1	96.30	1	97.70	97.10	0	870	0.00%
2023/10/19	1	100.00	1	101.00	99.40	0	886	0.00%
2023/10/18	2	91.30	3	93.70	96.40	-1	897	-0.11%
2023/10/17	0.3	98.00	0	0.00	96.50	0.3	878	0.03%
2023/10/13	0	0.00	0	102.00	100.50	0	903	0.00%
2023/10/05	2	104.00	2	104.50	104.00	0	944	0.00%
2023/09/26	0	0.00	0	102.00	102.00	0	1,224	0.00%
2023/09/20	0	0.00	1	105.50	104.00	-1	1,319	-0.08%
2023/09/19	0	0.00	1	106.50	105.50	-1	1,422	-0.07%
2023/09/18	0.1	108.50	0	0.00	107.00	0.1	1,448	0.01%
2023/09/14	0	0.00	1	105.50	106.00	-1	1,486	-0.07%
2023/09/13	1	107.00	0	0.00	106.50	1	1,494	0.07%
2023/09/11	0	105.50	0	0.00	103.50	0	1,496	0.00%
2023/09/05	1	104.50	0	0.00	104.50	1	1,545	0.06%
2023/09/04	0	0.00	3	104.50	105.00	-3	1,555	-0.19%
2023/09/01	1	104.00	0	0.00	104.50	1	1,574	0.06%
2023/08/30	0	0.00	1	103.50	103.00	-1	1,577	-0.06%
2023/08/29	1	98.30	1	100.00	100.50	0	1,592	0.00%
2023/08/28	1	99.90	1	99.20	99.10	0	1,599	0.00%
2023/08/24	1	101.50	0	0.00	101.00	1	1,620	0.06%
2023/08/23	0	0.00	1	103.50	103.50	-1	1,628	-0.06%
2023/08/22	6	103.00	5	103.50	103.50	1	1,650	0.06%
2023/08/21	13	105.77	13	104.85	104.00	0	1,656	0.00%
2023/08/18	1	102.00	0	0.00	100.00	1	1,667	0.06%
2023/08/17	3	100.00	3	100.83	101.50	0	1,764	0.00%
2023/08/15	5	101.50	41	102.35	101.00	-36	1,820	-1.98%
2023/08/14	1	99.50	1	99.00	100.00	0	1,861	0.00%
2023/08/11	0	0.00	2	104.00	103.50	-2	1,925	-0.10%
2023/08/10	5	106.00	5	104.00	103.50	0	1,954	0.00%
2023/08/09	0	0.00	1	107.50	106.00	-1	1,980	-0.05%
2023/08/08	1	106.00	0	0.00	106.00	1	2,050	0.05%
2023/08/04	0	0.00	23	107.39	108.50	-23	2,171	-1.06%
2023/08/02	1	110.00	0	0.00	108.00	1	2,182	0.05%
2023/08/01	1	112.50	4.1	114.47	111.50	-3.1	2,195	-0.14%
2023/07/31	1	112.00	2	112.50	112.50	-1	2,211	-0.05%
2023/07/28	2	111.75	0	0.00	111.50	2	2,277	0.09%
2023/07/27	23	114.13	70	114.46	113.50	-47	2,271	-2.07%
2023/07/26	11	124.86	0	0.00	116.00	11	2,240	0.49%
2023/07/25	35	126.77	2	127.00	128.50	33	2,220	1.49%
2023/07/24	7	126.29	1	126.00	126.00	6	2,228	0.27%
2023/07/21	5	130.00	6	128.75	127.50	-1	2,247	-0.04%
2023/07/20	9	127.94	5	127.60	127.50	4	2,298	0.17%
2023/07/19	20	128.50	0.1	129.00	128.00	20	2,346	0.85%
2023/07/18	1	127.00	5	127.50	125.50	-4	2,570	-0.16%
2023/07/17	1	130.00	1	132.00	132.00	0	2,982	0.00%
2023/07/14	0	0.00	5	129.10	129.00	-5	3,196	-0.16%
2023/07/13	3	131.00	0	0.00	128.00	3	3,218	0.09%
2023/07/12	7	131.14	0	0.00	131.00	7	3,240	0.22%
2023/07/11	1	131.50	1	131.00	131.50	0	3,283	0.00%
2023/07/10	2	133.75	0	0.00	134.50	2	3,320	0.06%
2023/07/07	1	139.00	0	0.00	134.50	1	3,354	0.03%
2023/07/06	47	140.35	45	140.60	138.00	2	3,383	0.06%
2023/07/05	4	138.13	7	139.07	139.00	-3	3,386	-0.09%
2023/07/04	12.1	140.13	10	139.45	139.00	2.1	3,530	0.06%
2023/07/03	17	132.71	13	131.88	133.00	4	3,599	0.11%
2023/06/30	3	136.50	1	137.00	134.00	2	3,694	0.05%
2023/06/29	2	137.25	2	136.50	137.50	0	3,798	0.00%
2023/06/28	2	135.00	2	135.00	135.00	0	3,912	0.00%
2023/06/27	15.3	140.37	14	139.89	136.50	1.3	3,970	0.03%
2023/06/26	4	133.00	3	136.00	135.00	1	3,953	0.03%
2023/06/21	1	131.00	0	0.00	130.50	1	3,951	0.03%
2023/06/20	6	132.67	32	134.08	132.00	-26	3,943	-0.66%
2023/06/19	1	138.00	0	0.00	137.50	1	3,948	0.03%
2023/06/16	1	141.00	0	0.00	139.50	1	3,958	0.03%
2023/06/14	2	141.00	0	0.00	138.00	2	4,029	0.05%
2023/06/12	3	140.83	0	0.00	139.00	3	4,085	0.07%
2023/06/09	4	142.88	0	0.00	143.00	4	4,111	0.10%
2023/06/08	2	143.50	0	0.00	143.00	2	4,138	0.05%
2023/06/07	10	147.00	0	0.00	147.00	10	4,230	0.24%
2023/06/06	1	142.50	1	143.50	143.50	0	4,269	0.00%
2023/06/05	5	143.50	5	146.00	143.50	0	4,393	0.00%
2023/06/02	0	0.00	1	145.00	144.00	-1	4,525	-0.02%
2023/06/01	0	0.00	2	147.00	146.00	-2	4,763	-0.04%
2023/05/31	1	150.50	0	0.00	150.50	1	4,832	0.02%
2023/05/30	3	149.50	0	0.00	148.00	3	4,868	0.06%
2023/05/29	11	149.82	10	148.50	148.50	1	4,869	0.02%
2023/05/26	3.1	148.65	3	149.33	148.50	0.1	4,888	0.00%
2023/05/25	0	0.00	1	149.50	149.00	-1	4,896	-0.02%
2023/05/24	10	151.85	12	152.00	151.00	-2	4,929	-0.04%
2023/05/23	13	154.42	20	152.35	156.00	-7	4,900	-0.14%
2023/05/22	2	145.00	2	146.00	145.00	0	4,855	0.00%
2023/05/19	17	145.35	20	144.18	145.00	-3	4,900	-0.06%
2023/05/18	10	143.40	11	143.18	142.00	-1	4,900	-0.02%
2023/05/17	27	143.43	28	142.36	142.50	-1	4,884	-0.02%
2023/05/16	17	140.79	8	139.75	138.50	9	4,848	0.19%
2023/05/15	15	140.97	13	141.19	140.00	2	4,890	0.04%
2023/05/12	36	149.36	15	154.20	143.00	21	4,947	0.42%
2023/05/11	36	149.36	15	154.20	147.50	21	5,034	0.42%
2023/05/10	16	160.31	8	160.88	160.50	8	5,059	0.16%
2023/05/09	7	161.71	0	0.00	161.00	7	5,195	0.13%
2023/05/08	19	163.89	5	166.50	163.00	14	5,475	0.26%
2023/05/05	2	166.00	3	166.50	165.50	-1	5,578	-0.02%
2023/05/04	25.2	166.70	33	167.59	167.00	-7.8	5,603	-0.14%
2023/05/03	1	165.00	0	0.00	163.00	1	5,564	0.02%
2023/05/02	0.1	164.50	2	163.50	163.00	-1.9	5,592	-0.03%
2023/04/28	1	162.50	0	0.00	162.00	1	5,617	0.02%
2023/04/27	14.1	161.51	0	0.00	160.50	14.1	5,693	0.25%
2023/04/26	0	0.00	2	163.50	162.00	-2	5,746	-0.03%
2023/04/25	18	161.06	1	165.00	160.00	17	5,801	0.29%
2023/04/24	3	164.33	0.1	165.00	162.00	3	5,820	0.05%
2023/04/21	66.3	170.99	23	169.65	164.50	43.3	5,874	0.74%
2023/04/20	54	180.56	50.6	185.28	176.50	3.4	5,748	0.06%
2023/04/19	25.3	182.02	60	176.93	189.00	-34.7	5,391	-0.64%
2023/04/18	3	171.33	7	172.00	172.00	-4	5,241	-0.08%
2023/04/17	21	172.36	12	172.50	170.50	9	5,331	0.17%
2023/04/14	26	175.69	7	173.50	173.50	19	5,423	0.35%
2023/04/13	37	176.53	6.3	175.84	176.00	30.7	5,569	0.55%
2023/04/12	6.4	173.41	6	175.42	175.50	0.4	5,796	0.01%
2023/04/11	6.1	173.61	5	176.50	174.00	1.1	6,176	0.02%
2023/04/10	11.1	175.33	12	178.08	176.50	-0.9	6,337	-0.01%
2023/04/07	28.1	178.30	32	177.23	178.50	-3.9	6,594	-0.06%
2023/04/06	18	173.75	24	172.85	174.50	-6	7,026	-0.09%
2023/03/31	42.1	166.25	41	164.35	165.00	1.1	7,373	0.01%
2023/03/30	39.2	170.26	36	171.14	170.50	3.2	7,486	0.04%
2023/03/29	13.1	174.32	17	171.97	174.50	-3.9	7,544	-0.05%
2023/03/28	38	167.22	35	168.17	166.00	3	7,606	0.04%
2023/03/27	4.1	169.12	3	169.50	170.50	1.1	7,789	0.01%
2023/03/24	1	163.00	2	164.75	166.00	-1	8,022	-0.01%
2023/03/23	0	0.00	6	162.17	161.50	-6	8,248	-0.07%
2023/03/22	11.1	165.75	21	164.19	162.00	-9.9	8,623	-0.11%
2023/03/21	11	163.55	16	164.50	164.50	-5	8,974	-0.06%
2023/03/20	7	162.07	22	162.52	163.50	-15	9,139	-0.16%
2023/03/17	4	162.75	5	161.70	161.50	-1	9,327	-0.01%
2023/03/16	22	161.41	5	160.00	160.00	17	9,484	0.18%
2023/03/15	46	165.72	5	167.10	165.00	41	9,816	0.42%
2023/03/14	8	163.81	57	163.04	162.50	-49	10,364	-0.47%
2023/03/13	10	164.25	11	164.23	163.50	-1	10,692	-0.01%
2023/03/10	66	166.25	51	166.08	165.50	15	10,893	0.14%
2023/03/09	27	172.15	16	173.00	171.50	11	10,985	0.10%
2023/03/08	1	173.00	3	175.50	172.00	-2	11,095	-0.02%
2023/03/07	88	171.78	87	173.92	172.00	1	11,221	0.01%
2023/03/06	97.1	175.61	106	174.46	176.00	-8.9	11,317	-0.08%	大賣/
2023/03/03	0.1	165.95	2	169.75	172.00	-1.9	11,279	-0.02%
2023/03/02	15.1	165.56	17	162.62	165.50	-1.9	11,478	-0.02%
2023/03/01	6	160.58	5	162.00	160.50	1	11,894	0.01%
2023/02/24	1	161.50	0	0.00	161.00	1	12,217	0.01%
2023/02/23	0	0.00	5	165.00	165.00	-5	12,457	-0.04%
2023/02/22	1	160.00	2	160.50	160.50	-1	13,154	-0.01%
2023/02/21	7	164.50	8	163.50	164.50	-1	13,581	-0.01%
2023/02/20	8	166.94	5	169.00	163.50	3	13,788	0.02%
2023/02/17	3	168.67	0	168.00	166.50	3	13,804	0.02%
2023/02/16	10	169.50	11	169.05	169.50	-1	13,846	-0.01%
2023/02/15	18	167.50	20.1	170.49	167.50	-2	14,045	-0.01%
2023/02/14	17	169.56	16	168.56	169.50	1	14,150	0.01%
2023/02/13	22.1	172.14	22	169.34	169.00	0.1	14,159	0.00%
2023/02/10	19	174.55	11	177.95	170.50	8	14,203	0.06%
2023/02/09	40	181.30	42	179.10	178.00	-2	14,268	-0.01%
2023/02/08	13.1	176.46	20	179.25	179.50	-7	14,313	-0.05%
2023/02/07	36	175.97	38	177.38	176.00	-2	14,281	-0.01%
2023/02/06	33.1	179.04	30	179.65	176.50	3.1	14,272	0.02%
2023/02/03	50.2	176.02	53	175.14	173.50	-2.8	14,167	-0.02%
2023/02/02	1	168.52	1	169.50	170.50	0	14,324	0.00%
2023/02/01	2.1	167.86	3	168.67	168.50	-0.9	14,471	-0.01%
2023/01/31	4.1	167.45	3	165.50	169.00	1.1	14,584	0.01%
2023/01/30	6.1	167.59	5	166.90	165.50	1.1	14,692	0.01%
2023/01/17	22	164.75	23	163.98	165.00	-1	14,822	-0.01%
2023/01/16	15	161.00	13	163.38	164.00	2	14,868	0.01%
2023/01/13	18	160.42	19	160.34	160.50	-1	14,966	-0.01%
2023/01/12	14	161.14	21	162.50	161.00	-7	15,085	-0.05%
2023/01/11	34.1	164.07	30	167.67	163.50	4.1	15,126	0.03%
2023/01/10	23.1	166.69	25	168.78	166.00	-1.9	15,246	-0.01%
2023/01/09	23.1	172.74	24	172.58	172.50	-0.9	15,444	-0.01%
2023/01/06	29.1	171.25	29	171.62	171.50	0.1	15,650	0.00%
2023/01/05	16.1	171.98	13	174.35	170.50	3.1	15,797	0.02%
2023/01/04	14	175.07	13	170.19	170.00	1	15,918	0.01%
2023/01/03	35	179.19	35	176.71	175.50	0	16,052	0.00%
2022/12/30	27	177.37	27	178.30	179.00	0	16,167	0.00%
2022/12/29	91	176.86	109	175.79	176.50	-18	16,156	-0.11%	大賣/
2022/12/28	40	174.10	39	173.87	174.00	1	16,346	0.01%
2022/12/27	75	174.65	65	175.35	173.00	10	16,394	0.06%
2022/12/26	209	183.97	175	188.96	180.00	34	16,202	0.21%	大買/大賣/
2022/12/23	46	187.41	79	185.95	190.00	-33	15,717	-0.21%
2022/12/22	61	171.66	56	171.44	175.00	5	15,459	0.03%
2022/12/21	24	172.58	22	171.07	170.00	2	15,352	0.01%
2022/12/20	35	172.63	46	176.89	170.00	-11	15,422	-0.07%
2022/12/19	44	179.33	50	180.98	181.50	-6	15,388	-0.04%
2022/12/16	85	179.85	102	180.27	179.50	-17	15,395	-0.11%	大賣/
2022/12/15	31	179.21	31	176.87	181.00	0	15,431	0.00%
2022/12/14	50	171.33	52	173.54	178.50	-2	15,347	-0.01%
2022/12/13	116	173.50	74	176.89	170.00	42	15,071	0.28%	大買/
2022/12/12	20	175.83	18	174.11	173.50	2	14,816	0.01%
2022/12/09	17	178.03	18	174.72	180.00	-1	14,744	-0.01%
2022/12/08	35	172.59	28	169.52	169.00	7	14,665	0.05%
2022/12/07	44	176.95	38	180.75	175.00	6	14,777	0.04%
2022/12/06	141	182.70	121	185.44	180.00	20	14,604	0.14%	大買/大賣/
2022/12/05	33	173.09	58	175.93	181.50	-25	14,391	-0.17%
2022/12/02	36	169.86	42	171.46	168.00	-6	14,274	-0.04%
2022/12/01	19	166.24	26	168.52	168.00	-7	14,314	-0.05%
2022/11/30	13	162.69	11	164.05	165.00	2	14,556	0.01%
2022/11/29	136	162.77	128	164.64	163.00	8	14,672	0.05%	大買/大賣/
2022/11/28	29	168.79	36	168.61	167.50	-7	14,856	-0.05%
2022/11/25	27	166.63	18	166.83	164.50	9	14,840	0.06%
2022/11/24	114	169.84	109	167.31	170.00	5	15,103	0.03%	大買/大賣/
2022/11/23	164	173.75	165	172.28	172.50	-1	15,074	-0.01%	大買/大賣/
2022/11/22	51	166.85	39	172.27	165.00	12	14,781	0.08%
2022/11/21	81	176.57	91	175.36	177.00	-10	14,770	-0.07%
2022/11/18	193	166.79	187	164.76	174.00	6	14,742	0.04%	大買/大賣/
2022/11/17	175	158.92	199	157.45	161.00	-24	14,449	-0.17%	大買/大賣/
2022/11/16	101	146.15	103	144.40	146.50	-2	14,232	-0.01%	大買/大賣/
2022/11/15	8	138.75	5	139.40	139.00	3	14,294	0.02%
2022/11/14	12	139.38	9	139.11	140.50	3	14,558	0.02%
2022/11/11	47	144.63	49.2	143.69	141.00	-2.2	14,973	-0.01%
2022/11/10	61	140.06	60	141.93	140.50	1	15,484	0.01%
2022/11/09	15	139.70	27	139.76	140.50	-12	15,654	-0.08%
2022/11/08	26.1	138.95	18	138.42	137.50	8.1	15,715	0.05%
2022/11/07	32.1	141.13	25	139.82	139.00	7.1	15,625	0.05%
2022/11/04	117	144.55	112	147.01	144.50	5	15,492	0.03%	大買/大賣/
2022/11/03	18	149.67	18.2	148.90	150.00	-0.2	15,334	0.00%
2022/11/02	30	150.27	29	149.57	150.00	1	15,265	0.01%
2022/11/01	31	150.66	26	150.46	150.00	5	15,143	0.03%
2022/10/31	29.2	148.27	34	149.74	150.50	-4.8	14,998	-0.03%
2022/10/28	63	142.03	74	141.39	142.00	-11	14,761	-0.07%
2022/10/27	19	136.34	35	137.29	139.00	-16	14,641	-0.11%
2022/10/26	7	133.14	16	133.28	133.00	-9	14,572	-0.06%
2022/10/25	41	135.05	39	135.87	134.00	2	14,477	0.01%
2022/10/24	8	145.31	12	145.58	140.00	-4	14,341	-0.03%
2022/10/21	11	143.23	11	144.50	141.00	0	14,304	0.00%
2022/10/20	19	145.00	20	142.75	147.50	-1	14,254	-0.01%
2022/10/19	17	144.71	15	143.50	142.50	2	14,206	0.01%
2022/10/18	20	147.13	24	147.52	145.50	-4	14,369	-0.03%
2022/10/14	15	146.77	20	146.93	151.00	-5	14,168	-0.04%
2022/10/13	42	138.80	39	139.78	138.50	3	13,972	0.02%
2022/10/12	30	141.95	28	142.86	144.50	2	13,855	0.01%
2022/10/11	37	141.74	27	144.19	138.50	10	13,688	0.07%
2022/10/07	29	151.91	29	152.45	148.50	0	13,556	0.00%
2022/10/06	12	151.50	14	152.29	152.50	-2	13,360	-0.01%
2022/10/05	111	150.16	104	149.29	150.00	7	13,249	0.05%	大買/大賣/
2022/10/04	21	142.60	50	145.91	149.00	-29	12,823	-0.23%
2022/10/03	40	136.58	38	137.86	135.50	2	12,795	0.02%
2022/09/30	36	138.04	38	135.53	142.00	-2	12,800	-0.02%
2022/09/29	21	137.02	26.1	136.62	138.00	-5.1	12,980	-0.04%
2022/09/28	6	132.67	9	134.06	130.00	-3	13,119	-0.02%
2022/09/27	87	136.91	89	134.31	138.00	-2	13,225	-0.02%
2022/09/26	45	133.20	50	138.64	132.00	-5	13,221	-0.04%
2022/09/23	49	143.60	53	144.97	143.00	-4	13,445	-0.03%
2022/09/22	82	145.37	103.2	144.44	147.50	-21.2	13,708	-0.15%	大賣/
2022/09/21	26	138.15	14.1	138.65	138.50	12	13,994	0.09%
2022/09/20	33	136.35	33	133.61	137.00	0	14,052	0.00%
2022/09/19	18	135.22	20	133.15	137.00	-2	14,042	-0.01%
2022/09/16	48	138.15	35	137.03	135.50	13	14,088	0.09%
2022/09/15	9	142.00	10	142.05	139.00	-1	14,062	-0.01%
2022/09/14	54.1	142.17	52	141.78	141.00	2.1	14,063	0.01%
2022/09/13	29	145.22	34	145.78	145.50	-5	13,794	-0.04%
2022/09/12	48	140.93	48.1	143.30	145.00	-0.1	13,616	0.00%
2022/09/08	31	135.39	34.1	136.06	139.00	-3.1	13,273	-0.02%
2022/09/07	33.1	132.62	31	134.11	130.00	2	13,040	0.02%
2022/09/06	77	141.59	93	143.40	136.00	-16	12,788	-0.13%
2022/09/05	87.1	154.06	70	157.36	151.00	17.1	12,414	0.14%
2022/09/02	35	158.14	77.2	158.34	162.00	-42.2	12,214	-0.35%
2022/09/01	57	152.94	60	155.51	150.00	-3	11,887	-0.03%
2022/08/31	186	156.15	161.2	158.93	154.50	24.8	11,688	0.21%	大買/大賣/
2022/08/30	95	151.96	74.5	151.69	152.00	20.5	11,214	0.18%
2022/08/29	95.1	148.93	90	147.77	149.00	5.1	10,967	0.05%
2022/08/26	60.1	154.26	48.1	155.94	151.50	11.9	10,806	0.11%
2022/08/25	29	149.72	35.2	149.45	155.50	-6.2	10,507	-0.06%
2022/08/24	73	150.75	63.5	150.18	149.00	9.5	10,277	0.09%
2022/08/23	34.1	145.64	35	145.64	145.50	-0.9	9,852	-0.01%
2022/08/22	119.1	148.67	115.1	151.82	145.50	4	9,630	0.04%	大買/大賣/
2022/08/19	134	150.03	114.2	147.72	151.00	19.8	9,376	0.21%	大買/大賣/
2022/08/18	82.1	150.94	99.1	148.87	149.00	-17	9,098	-0.19%
2022/08/17	105	140.61	124	141.35	141.00	-19	8,658	-0.22%	大買/大賣/
2022/08/16	16	132.34	24.6	132.50	137.50	-8.6	7,997	-0.11%
2022/08/15	4	122.13	5.4	121.69	125.00	-1.4	7,889	-0.02%
2022/08/12	4	115.00	10	116.35	114.00	-6	7,850	-0.08%
2022/08/11	2	115.25	4.3	115.02	114.00	-2.3	8,010	-0.03%
2022/08/10	2.2	111.95	1	112.00	115.50	1.2	8,097	0.02%
2022/08/09	4.2	114.49	1	114.50	113.50	3.2	8,098	0.04%
2022/08/08	2.1	111.30	3	113.17	114.00	-1	8,179	-0.01%
2022/08/05	6.1	111.09	21	112.38	113.00	-14.9	8,351	-0.18%
2022/08/04	15	108.53	1	107.50	108.50	14	8,486	0.16%
2022/08/03	10	109.75	3	111.17	109.50	7	8,730	0.08%
2022/08/02	9.2	114.40	5	114.40	112.50	4.2	8,808	0.05%
2022/08/01	8	117.44	0	118.00	115.50	8	8,752	0.09%
2022/07/29	11.1	121.81	1	122.50	122.00	10.1	8,727	0.12%
2022/07/28	22	123.55	30.1	122.39	122.50	-8.1	8,702	-0.09%
2022/07/27	24.1	120.37	17	121.09	120.00	7.1	8,672	0.08%
2022/07/26	44	124.22	68.1	126.22	124.00	-24.1	8,577	-0.28%
2022/07/25	236.1	126.04	225.6	125.16	128.00	10.5	8,456	0.12%	大買/大賣/
2022/07/22	54.7	121.19	40.3	118.12	123.50	14.3	8,241	0.17%
2022/07/21	7	115.50	4	114.39	117.00	3	8,080	0.04%
2022/07/20	6	114.92	1.1	115.50	117.00	4.9	8,079	0.06%
2022/07/19	14.1	112.40	11	114.46	112.50	3.1	8,076	0.04%
2022/07/18	0.1	112.00	9	113.78	114.50	-8.9	8,068	-0.11%
2022/07/15	11	113.14	9	114.56	110.50	2	8,120	0.02%
2022/07/14	20.1	113.85	20	113.00	116.50	0.1	9,566	0.00%
2022/07/13	29.1	115.51	31.1	112.59	115.00	-2	10,622	-0.02%
2022/07/12	36	110.72	37	114.53	110.00	-1	10,635	-0.01%
2022/07/11	96.1	115.48	92	114.30	116.00	4.1	11,328	0.04%
2022/07/08	33.1	119.04	35	121.37	118.00	-1.9	11,480	-0.02%
2022/07/07	42	119.04	51	119.22	120.50	-9	11,526	-0.08%
2022/07/06	55	123.55	57	123.66	120.00	-2	11,819	-0.02%
2022/07/05	33	121.47	45	121.38	121.00	-12	11,763	-0.10%
2022/07/04	45	117.80	35	116.99	120.00	10	11,689	0.09%
2022/07/01	80	120.46	95	120.69	122.00	-15	11,715	-0.13%
2022/06/30	163	121.67	152	123.12	120.00	11	11,472	0.10%	大買/大賣/
2022/06/29	174.1	124.06	177.2	123.18	124.50	-3.1	11,144	-0.03%	大買/大賣/
2022/06/28	15	114.77	33	114.56	117.50	-18	10,637	-0.17%
2022/06/27	52	107.89	33	103.94	107.00	19	10,419	0.18%
2022/06/24	31.2	110.97	12	108.05	109.50	19.2	10,335	0.19%
2022/06/23	8	103.44	178	103.63	106.00	-170	10,286	-1.65%	大賣/鉅額交易
2022/06/22	115	97.14	5.1	101.04	96.70	109.9	10,219	1.08%	大買/鉅額交易
2022/06/21	2	90.40	4	91.78	94.30	-2	10,091	-0.02%
2022/06/20	13	87.02	9	87.46	85.80	4	10,048	0.04%
2022/06/17	1	88.80	0	0.00	89.30	1	10,026	0.01%
2022/06/16	3	90.97	2	92.05	90.00	1	10,005	0.01%
2022/06/15	6	92.93	7.1	93.26	92.50	-1.1	9,993	-0.01%
2022/06/14	2	91.00	5	92.40	91.40	-3	9,996	-0.03%
2022/06/13	10	97.46	2	98.55	94.10	8	9,949	0.08%
2022/06/10	98	103.26	92	104.72	101.50	6	9,884	0.06%
2022/06/09	2	106.25	6	104.25	106.50	-4	9,787	-0.04%
2022/06/08	2	104.00	1	106.00	103.50	1	9,776	0.01%
2022/06/07	2	103.00	0	0.00	104.00	2	9,798	0.02%
2022/06/06	4	104.00	1	104.50	103.00	3	9,837	0.03%
2022/06/02	1	105.50	1	107.00	104.00	0	9,871	0.00%
2022/06/01	1	106.00	1	107.00	106.50	0	9,898	0.00%
2022/05/31	2	105.75	1	107.00	106.00	1	9,952	0.01%
2022/05/30	3	106.00	4.2	105.07	106.50	-1.2	10,056	-0.01%
2022/05/27	3	101.83	3	102.50	104.00	0	10,208	0.00%
2022/05/26	5	103.60	2	103.75	100.50	3	10,278	0.03%
2022/05/25	2	102.75	3	104.83	103.50	-1	10,347	-0.01%
2022/05/24	8	104.00	7	104.64	102.00	1	10,482	0.01%
2022/05/23	10	102.97	14	102.43	108.00	-4	10,910	-0.04%
2022/05/20	4	103.88	2	104.25	102.50	2	10,912	0.02%
2022/05/19	43	103.15	39	107.21	102.00	4	10,910	0.04%
2022/05/18	9	109.56	12	109.17	107.50	-3	10,867	-0.03%
2022/05/17	2	107.00	3	107.17	106.50	-1	10,797	-0.01%
2022/05/16	13	105.81	14	105.75	109.00	-1	10,837	-0.01%
2022/05/13	82	107.05	37	105.96	105.50	45	10,819	0.42%
2022/05/12	12	108.04	13.1	109.07	104.00	-1.1	10,728	-0.01%
2022/05/11	91	111.56	103	110.84	111.50	-12	10,641	-0.11%	大賣/
2022/05/10	30	117.85	47	118.53	116.50	-17	10,442	-0.16%
2022/05/09	2	125.50	1	127.96	129.00	1	10,303	0.01%
2022/05/06	10	125.30	3	125.31	125.50	7	10,295	0.07%
2022/05/05	4	124.38	3	125.17	123.50	1	10,279	0.01%
2022/05/04	6.1	123.72	5	124.60	122.50	1.1	10,280	0.01%
2022/05/03	8	135.69	1	142.50	134.50	7	10,368	0.07%
2022/04/29	10.2	139.49	6	141.42	139.50	4.2	10,462	0.04%
2022/04/28	11	144.05	8	145.38	136.50	3	10,452	0.03%
2022/04/27	9.1	143.63	14	144.69	151.00	-4.9	10,384	-0.05%
2022/04/26	15	133.83	5	134.40	137.50	10	10,332	0.10%
2022/04/25	16	147.91	2	150.50	142.00	14	10,270	0.14%
2022/04/22	3	147.67	3	148.33	148.00	0	10,240	0.00%
2022/04/21	18	156.06	31	153.68	153.00	-13	10,224	-0.13%
2022/04/20	547.1	163.36	549.1	162.29	162.00	-2	10,146	-0.02%	大買/大賣/
2022/04/19	95	152.24	159	152.25	160.00	-64	8,620	-0.74%	大賣/
2022/04/18	2	144.75	19	148.76	149.50	-17	7,584	-0.22%
2022/04/15	307	133.29	297.1	131.34	136.00	9.9	7,514	0.13%	大買/大賣/
2022/04/14	11	120.36	14	121.50	124.00	-3	6,656	-0.05%
2022/04/13	43	112.94	17.8	111.62	113.00	25.2	6,280	0.40%
2022/04/12	314	117.30	309	117.47	116.00	5	6,087	0.08%	大買/大賣/
2022/04/11	5	113.50	18.2	114.23	116.00	-13.2	5,493	-0.24%
2022/04/08	10.2	107.80	1	109.50	105.50	9.2	5,199	0.18%
2022/04/07	18	112.17	24.1	112.33	111.50	-6.1	5,075	-0.12%
2022/04/06	4	109.25	14	109.71	108.00	-10	4,831	-0.21%
2022/04/01	21	108.50	12	108.71	103.00	9	4,682	0.19%
2022/03/31	22	103.66	22	104.36	107.50	0	4,464	0.00%
2022/03/30	0	0.00	4	98.23	97.90	-4	4,331	-0.09%
2022/03/29	1	96.40	2	99.10	98.20	-1	4,324	-0.02%
2022/03/28	10	100.19	7	101.63	98.20	3	4,302	0.07%
2022/03/25	19	97.14	0	0.00	96.00	19	4,179	0.45%
2022/03/24	2	96.25	6	97.88	98.50	-4	4,163	-0.10%
2022/03/23	24	96.80	1	96.80	96.50	23	4,143	0.56%
2022/03/22	11	96.16	0	0.00	96.00	11	4,132	0.27%
2022/03/21	12	97.21	1	97.40	97.00	11	4,124	0.27%
2022/03/18	5	95.86	0	0.00	98.00	5	4,117	0.12%
2022/03/17	2	98.25	18	97.85	96.70	-16	4,122	-0.39%
2022/03/16	3	96.00	0	0.00	93.00	3	4,092	0.07%
2022/03/15	18	95.49	0	0.00	93.60	18	4,078	0.44%
2022/03/14	1	96.10	2	98.35	98.80	-1	4,064	-0.02%
2022/03/11	6	99.18	0	0.00	98.30	6	4,041	0.15%
2022/03/10	2	100.50	5	102.10	102.50	-3	4,027	-0.07%
2022/03/09	7	99.31	14	99.78	98.80	-7	3,999	-0.18%
2022/03/08	18	98.53	2	98.40	97.50	16	3,970	0.40%
2022/03/07	16	103.50	6	106.50	102.50	10	3,947	0.25%
2022/03/04	21	110.12	7	111.29	109.00	14	3,977	0.35%
2022/03/03	45	111.90	46	113.40	113.50	-1	3,973	-0.03%
2022/03/02	14	112.75	18.1	111.97	112.00	-4	3,852	-0.10%
2022/03/01	22	105.93	15	106.97	105.00	7	3,660	0.19%
2022/02/25	33	103.17	59	105.67	108.50	-26	3,558	-0.73%
2022/02/24	57	100.44	70	100.74	99.00	-13	3,433	-0.38%
2022/02/23	360	109.94	268	109.77	100.50	92	3,226	2.85%	大買/大賣/
2022/02/21	20.1	100.28	161.1	103.61	111.50	-141	2,704	-5.21%	大賣/鉅額交易
2022/02/18	12	98.13	85	99.68	101.50	-73	2,497	-2.92%
2022/02/17	134.1	96.24	74.6	97.92	98.40	59.5	2,408	2.47%	大買/
2022/02/16	46	97.17	33	97.10	97.60	13	2,270	0.57%
2022/02/15	35	97.84	24	97.47	98.30	11	2,218	0.50%
2022/02/14	22	98.34	32	99.02	99.80	-10	2,125	-0.47%
2022/02/11	113	95.39	108	94.57	95.30	5	2,030	0.24%	大買/大賣/
2022/02/10	31	91.90	68.1	92.44	95.50	-37.1	1,915	-1.94%
2022/02/09	17	90.15	29	90.38	90.10	-12	1,820	-0.66%
2022/02/08	5	82.62	11	83.33	85.00	-6	1,719	-0.35%
2022/02/07	8	82.21	7	82.44	83.10	1	1,703	0.06%
2022/01/26	1	79.70	3	81.77	82.00	-2	1,681	-0.12%
2022/01/25	12	82.41	9	81.13	81.20	3	1,655	0.18%
2022/01/24	34	84.54	32	84.08	83.30	2	1,623	0.12%
2022/01/21	26	82.99	32.1	82.57	83.00	-6.1	1,469	-0.41%
2022/01/20	7	77.67	12	78.48	77.80	-5	1,353	-0.37%
2022/01/19	7.1	79.22	0	0.00	77.40	7.1	1,328	0.53%
2022/01/18	5.7	79.61	10	82.00	79.30	-4.3	1,305	-0.33%
2022/01/17	14	82.77	14	83.11	82.90	0	1,276	0.00%
2022/01/14	20	83.24	19	82.84	83.10	1	1,242	0.08%
2022/01/13	17	83.91	8	83.28	84.50	9	1,189	0.76%
2022/01/12	13	81.07	35	80.30	81.40	-22	1,111	-1.98%
2022/01/11	8	78.61	9	76.98	78.00	-1	1,063	-0.09%
2022/01/10	44	83.13	61	81.86	82.80	-17	1,014	-1.68%
2022/01/07	51	79.11	40	78.30	78.00	11	885	1.24%
2022/01/06	42	74.40	26	75.32	74.10	16	795	2.01%
2022/01/05	3	74.07	2	75.90	73.80	1	773	0.13%
2022/01/04	13	74.92	22	74.37	74.80	-9	766	-1.17%
2022/01/03	17.1	72.65	21	72.69	72.00	-4	746	-0.53%
2021/12/30	5.1	75.50	10	77.25	75.20	-5	728	-0.68%
2021/12/29	1	74.10	10	74.39	75.50	-9	693	-1.30%
2021/12/28	12.1	73.52	16	73.02	73.50	-4	676	-0.58%
2021/12/27	8	71.18	11	71.20	71.30	-3	663	-0.45%
2021/12/24	1	70.60	0	0.00	70.50	1	668	0.15%
2021/12/22	2	70.20	12	70.72	71.10	-10	676	-1.48%
2021/12/21	0	0.00	3	70.73	70.30	-3	674	-0.45%
2021/12/20	6	70.35	9	70.79	70.30	-3	674	-0.44%
2021/12/17	6	69.45	3	69.80	69.40	3	671	0.45%
2021/12/14	6	68.35	0	0.00	68.00	6	686	0.87%
2021/12/13	3.3	68.89	0	0.00	69.10	3.3	685	0.48%
2021/12/10	14.1	70.58	14	71.90	69.00	0.1	688	0.01%
2021/12/09	4	69.43	2	69.25	69.40	2	676	0.30%
2021/12/08	5	69.28	5	69.74	69.80	0	696	0.00%
2021/12/07	3	69.20	0	0.00	68.90	3	729	0.41%
2021/12/06	2	70.55	1	70.30	70.10	1	817	0.12%
2021/12/03	6	70.42	5	71.00	70.30	1	1,104	0.09%
2021/12/02	9	70.39	9	71.29	70.20	0	1,158	0.00%
2021/12/01	15	70.21	9	72.36	70.00	6	1,164	0.52%
2021/11/30	22	70.10	19.7	69.66	69.70	2.3	1,148	0.20%
2021/11/29	19	73.85	14	73.89	73.00	5	1,127	0.44%
2021/11/26	28	72.38	47	73.15	71.30	-19	1,042	-1.82%
2021/11/25	8	70.36	0	0.00	70.00	8	967	0.83%
2021/11/24	4	70.10	6	70.07	69.70	-2	965	-0.21%
2021/11/23	28	71.09	16	71.17	70.00	12	959	1.25%
2021/11/22	11	70.15	27	69.86	70.40	-16	945	-1.69%
2021/11/19	23	69.81	8	69.68	68.70	15	943	1.59%
2021/11/18	11	70.25	6	69.37	70.30	5	942	0.53%
2021/11/17	6	68.63	7	68.67	68.80	-1	937	-0.11%
2021/11/15	2	68.90	7	68.64	68.90	-5	946	-0.53%
2021/11/11	0	0.00	0.3	66.30	66.10	-0.3	954	-0.04%
2021/11/10	2	66.25	0.3	66.70	66.30	1.8	960	0.18%
2021/11/09	3	66.83	1	66.70	66.70	2	963	0.21%
2021/11/08	12	67.86	3	68.57	67.70	9	963	0.93%
2021/11/05	0	0.00	1	68.30	68.90	-1	970	-0.10%
2021/11/04	1	67.00	3	68.43	68.80	-2	975	-0.21%
2021/11/03	1	67.80	7	68.17	68.20	-6	976	-0.61%
2021/11/02	5	68.18	6	68.67	68.10	-1	979	-0.10%
2021/11/01	2	68.00	4	68.03	68.00	-2	982	-0.20%
2021/10/29	6	68.65	1	68.30	68.60	5	983	0.51%
2021/10/28	1	68.30	3	69.87	70.10	-2	990	-0.20%
2021/10/27	2	67.25	3	68.07	68.30	-1	987	-0.10%
2021/10/26	3	67.00	1	67.20	67.20	2	990	0.20%
2021/10/22	1	66.20	1	66.70	66.60	0	1,015	0.00%
2021/10/20	1	68.00	2	68.60	68.60	-1	1,028	-0.10%
2021/10/19	0	0.00	3	67.73	67.80	-3	1,032	-0.29%
2021/10/18	1	65.20	2	66.25	66.20	-1	1,039	-0.10%
2021/10/15	4	67.18	1	67.10	66.60	3	1,061	0.28%
2021/10/14	1	65.10	2	66.70	67.30	-1	1,139	-0.09%
2021/10/13	1	64.10	0	0.00	64.00	1	1,134	0.09%
2021/10/12	0	0.00	1	65.90	65.60	-1	1,145	-0.09%
2021/10/08	0	0.00	0.1	67.80	67.30	-0.1	1,162	-0.01%
2021/10/05	1	63.70	2	65.95	66.60	-1	1,245	-0.08%
2021/10/04	4	67.27	1	68.40	65.60	3	1,261	0.24%
2021/10/01	12	69.84	6	71.20	69.50	6	1,271	0.47%
2021/09/30	1	70.30	3	70.77	71.20	-2	1,284	-0.16%
2021/09/29	8	70.40	3	70.20	70.20	5	1,299	0.38%
2021/09/28	2	72.50	1	71.70	71.70	1	1,321	0.08%
2021/09/27	2	72.10	1	72.30	72.30	1	1,349	0.07%
2021/09/23	5	72.74	2	72.96	72.60	3	1,434	0.21%
2021/09/22	4	73.18	12	72.89	73.00	-8	1,445	-0.55%
2021/09/17	22	75.67	2.1	75.82	76.00	19.9	1,459	1.36%
2021/09/16	2	76.20	2	75.90	75.40	0	1,477	0.00%
2021/09/15	3	75.23	1.2	76.17	75.30	1.8	1,511	0.12%
2021/09/14	6	76.83	4	77.00	76.10	2	1,574	0.13%
2021/09/13	7	78.23	3.1	77.84	77.20	3.9	1,614	0.24%
2021/09/10	42	79.15	36	80.08	80.80	6	1,674	0.36%
2021/09/09	34	81.90	21	83.15	79.80	13	1,705	0.76%
2021/09/08	81	87.64	139	87.85	88.30	-58	1,679	-3.45%	大賣/
2021/09/07	6	79.12	19	80.65	82.90	-13	1,472	-0.88%
2021/09/06	4	75.98	8	76.75	75.40	-4	1,618	-0.25%
2021/09/03	0	74.80	0	0.00	74.50	0	1,914	0.00%
2021/09/02	4	75.40	0	0.00	74.80	4	2,467	0.16%
2021/09/01	13	76.39	1	76.20	76.20	12	2,697	0.44%
2021/08/31	2	76.65	0	0.00	76.60	2	2,938	0.07%
2021/08/30	2	77.20	0	0.00	77.00	2	3,040	0.07%
2021/08/26	0	0.00	2	79.95	78.50	-2	3,205	-0.06%
2021/08/25	0	0.00	8	78.74	79.70	-8	3,221	-0.25%
2021/08/24	9	77.49	6	77.47	77.60	3	3,265	0.09%
2021/08/23	0	0.00	5	76.24	76.40	-5	3,315	-0.15%
2021/08/20	2	75.15	0	0.00	75.30	2	3,353	0.06%
2021/08/19	11	76.17	0	0.00	75.50	11	3,398	0.32%
2021/08/18	1	76.20	13	77.22	78.60	-12	3,437	-0.35%
2021/08/17	1	78.20	0	0.00	77.00	1	3,495	0.03%
2021/08/16	0	0.00	1	79.30	79.10	-1	3,576	-0.03%
2021/08/13	1	78.60	1	79.80	78.60	0	3,651	0.00%
2021/08/12	4	78.88	5	78.94	78.90	-1	3,960	-0.03%
2021/08/11	8.1	78.51	3	78.10	77.50	5.1	4,335	0.12%
2021/08/09	1	81.10	0	0.00	81.10	1	4,747	0.02%
2021/08/06	4	83.28	2	82.80	82.60	2	5,054	0.04%
2021/08/05	2	84.15	1	85.50	84.30	1	5,098	0.02%
2021/08/04	7	84.56	2	85.30	84.60	5	5,112	0.10%
2021/08/03	15	84.20	3	84.93	84.20	12	5,118	0.23%
2021/08/02	1	82.70	1	83.60	82.70	0	5,107	0.00%
2021/07/30	2	81.70	0	0.00	81.50	2	5,103	0.04%
2021/07/29	23	82.71	4	83.10	84.00	19	5,099	0.37%
2021/07/28	13	80.24	1	80.30	79.00	12	5,087	0.24%
2021/07/27	2.1	83.07	8	82.73	81.60	-6	5,088	-0.12%
2021/07/26	1	83.70	2	85.15	83.70	-1	5,107	-0.02%
2021/07/23	2	81.75	3	83.37	83.70	-1	5,102	-0.02%
2021/07/22	1	83.30	0	0.00	83.50	1	5,098	0.02%
2021/07/21	12	86.53	0	0.00	84.00	12	5,106	0.23%
2021/07/20	40	92.42	38	90.78	87.70	2	5,082	0.04%
2021/07/19	2	86.70	1	86.60	86.50	1	5,000	0.02%
2021/07/16	8	86.15	8	87.66	86.00	0	5,000	0.00%
2021/07/15	7	86.77	1	86.80	87.50	6	4,992	0.12%
2021/07/14	1	84.50	1	85.60	85.40	0	4,975	0.00%
2021/07/13	8	87.16	8	85.98	84.60	0	4,953	0.00%
2021/07/12	40	90.23	6	89.85	89.30	34	4,917	0.69%
2021/07/09	2	91.60	1	91.90	90.90	1	4,896	0.02%
2021/07/08	3	92.50	3	92.63	92.30	0	4,881	0.00%
2021/07/07	4	94.68	1	92.80	92.80	3	4,866	0.06%
2021/07/06	5.5	95.99	3	94.57	94.50	2.5	4,867	0.05%
2021/07/05	7	97.39	2	97.00	96.30	5	4,858	0.10%
2021/07/02	4	100.88	0	0.00	99.50	4	4,831	0.08%
2021/07/01	3	100.33	2	101.04	98.40	1	4,802	0.02%
2021/06/30	0	0.00	1	102.00	101.50	-1	4,731	-0.02%
2021/06/29	3	101.33	1	102.00	101.00	2	4,719	0.04%
2021/06/28	1	106.00	3	105.50	104.50	-2	4,708	-0.04%
2021/06/25	1	104.50	1	104.50	104.00	0	4,688	0.00%
2021/06/24	2	106.25	1	106.00	104.00	1	4,674	0.02%
2021/06/23	3	108.00	10	106.65	108.50	-7	4,648	-0.15%
2021/06/22	1	106.50	6	102.25	101.50	-5	4,601	-0.11%
2021/06/21	6	107.00	7	107.00	104.50	-1	4,610	-0.02%
2021/06/18	20	113.25	11	113.41	114.00	9	4,558	0.20%
2021/06/17	8	112.00	9	114.83	112.00	-1	4,492	-0.02%
2021/06/16	0	0.00	4	114.00	115.00	-4	4,438	-0.09%
2021/06/15	35	119.39	50	118.54	115.50	-15	4,368	-0.34%
2021/06/11	87	124.35	85.6	125.23	122.50	1.4	4,172	0.03%
2021/06/10	170	122.07	197	122.72	121.50	-27	3,866	-0.70%	大買/大賣/
2021/06/09	94	114.44	76	114.13	117.00	18	3,316	0.54%
2021/06/08	50	109.64	49	109.63	106.50	1	3,085	0.03%
2021/06/07	9	108.22	11	110.50	111.00	-2	2,849	-0.07%
2021/06/04	147	108.78	151.6	102.94	101.00	-4.6	2,758	-0.17%	大買/大賣/
2021/06/03	7.6	105.97	9.3	104.09	108.00	-1.7	2,632	-0.06%
2021/06/02	9	98.73	0	0.00	99.60	9	2,601	0.35%
2021/06/01	7	95.89	6	93.52	99.00	1	2,593	0.04%
2021/05/31	5.3	98.60	2	97.45	96.80	3.3	2,549	0.13%
2021/05/28	3	107.33	9	107.78	106.50	-6	2,498	-0.24%
2021/05/27	6	112.17	6.1	111.73	112.50	-0.1	2,467	0.00%
2021/05/26	7.1	110.29	2	111.75	108.50	5.1	2,433	0.21%
2021/05/25	7	108.71	28	111.59	112.00	-21	2,432	-0.86%
2021/05/24	30	106.12	123	105.98	112.00	-93	2,400	-3.87%	大賣/
2021/05/21	12	105.67	0	0.00	102.00	12	2,454	0.49%
2021/05/20	38	115.76	39	115.28	112.50	-1	2,422	-0.04%
2021/05/19	43	111.41	41	107.94	110.00	2	2,159	0.09%
2021/05/18	20	106.48	39	106.96	107.50	-19	1,796	-1.06%
2021/05/17	8	100.50	1	100.50	100.50	7	1,410	0.50%
2021/05/14	88	94.29	17	87.97	91.70	71	1,403	5.06%
2021/05/13	31	86.00	10	86.00	86.00	21	1,121	1.87%
2021/05/12	3	76.97	10	78.00	78.20	-7	1,081	-0.65%
2021/05/11	5	71.56	6	73.55	71.10	-1	1,063	-0.09%
2021/05/07	0	0.00	11	75.23	75.20	-11	1,069	-1.03%
2021/05/04	3	80.00	6	77.62	76.00	-3	1,102	-0.27%
2021/05/03	12	79.49	10	79.94	78.10	2	1,119	0.18%
2021/04/28	0	0.00	1	77.20	77.10	-1	1,114	-0.09%
2021/04/27	1	80.80	0	0.00	78.40	1	1,151	0.09%
2021/04/23	1	75.90	0	0.00	75.80	1	1,192	0.08%
2021/04/21	2	79.20	0	0.00	78.60	2	1,203	0.17%
2021/04/20	1	78.60	0	0.00	78.50	1	1,219	0.08%
2021/04/16	2	80.05	0	0.00	79.70	2	1,269	0.16%
2021/04/15	2	80.00	0	0.00	79.80	2	1,273	0.16%
2021/04/14	1	81.10	18	80.09	79.90	-17	1,281	-1.33%
2021/04/13	5	82.00	0	0.00	81.10	5	1,294	0.39%
2021/04/12	5	82.84	3	83.57	82.80	2	1,287	0.16%
2021/04/09	2	82.10	1	81.70	82.30	1	1,273	0.08%
2021/04/06	1	80.60	0	0.00	80.70	1	1,283	0.08%
2021/04/01	0	0.00	5	81.50	81.40	-5	1,283	-0.39%
2021/03/31	2	81.30	0	0.00	81.20	2	1,291	0.15%
2021/03/26	2	84.50	2	84.30	83.50	0	1,402	0.00%
2021/03/25	12	83.35	10	84.37	83.30	2	1,394	0.14%
2021/03/24	1	86.29	4	85.23	83.90	-3	1,380	-0.22%
2021/03/23	1	83.90	2	82.90	82.00	-1	1,335	-0.07%
2021/03/22	2	80.80	0	0.00	80.80	2	1,334	0.15%
2021/03/19	16	81.49	4	82.95	81.00	12	1,342	0.89%
2021/03/18	4	81.38	0	0.00	82.30	4	1,349	0.30%
2021/03/17	9	80.37	0	82.00	80.20	9	1,369	0.66%
2021/03/16	2	81.40	3	81.87	81.40	-1	1,377	-0.07%
2021/03/15	1	81.90	0	0.00	81.20	1	1,391	0.07%
2021/03/12	0	0.00	8	81.11	80.80	-8	1,420	-0.56%
2021/03/11	1	82.00	0	0.00	81.20	1	1,446	0.07%
2021/03/10	1	82.20	0	0.00	80.50	1	1,454	0.07%
2021/03/08	5	80.96	1	80.40	80.40	4	1,556	0.26%
2021/03/05	3	81.70	5	82.14	81.60	-2	1,569	-0.13%
2021/03/04	3	80.20	0	0.00	80.20	3	1,570	0.19%
2021/03/03	2	82.20	3	82.13	82.00	-1	1,606	-0.06%
2021/03/02	3	81.77	3	83.23	81.60	0	1,625	0.00%
2021/02/26	7	84.40	22	84.46	84.10	-15	1,639	-0.92%
2021/02/25	9	86.38	4	87.30	85.50	5	1,653	0.30%
2021/02/24	5	84.78	3	87.00	84.90	2	1,632	0.12%
2021/02/23	66	85.76	33	86.06	84.30	33	1,611	2.05%
2021/02/22	1	82.80	11	86.76	88.50	-10	1,480	-0.68%
2021/02/19	9	80.40	14	80.47	80.50	-5	1,442	-0.35%
2021/02/18	5	76.86	8	75.73	77.40	-3	1,414	-0.21%
2021/02/17	1	74.00	0	0.00	74.20	1	1,407	0.07%
2021/02/05	1	76.70	0	0.00	77.00	1	1,428	0.07%
2021/02/04	4	77.10	5	77.46	77.20	-1	1,424	-0.07%
2021/02/03	3	74.50	3	75.27	74.50	0	1,416	0.00%
2021/01/29	2	74.75	1	74.10	74.10	1	1,488	0.07%
2021/01/28	5	76.98	2	76.60	76.60	3	1,494	0.20%
2021/01/27	1	79.80	0	0.00	78.90	1	1,502	0.07%
2021/01/26	0	0.00	1	80.90	81.20	-1	1,526	-0.07%
2021/01/25	5	81.28	0	0.00	80.00	5	1,543	0.32%
2021/01/21	6	77.95	5	78.92	77.90	1	1,553	0.06%
2021/01/20	10	81.25	11	79.86	79.50	-1	1,547	-0.06%
2021/01/19	3	76.90	7	76.13	78.60	-4	1,515	-0.26%
2021/01/18	6	77.82	2	77.85	76.00	4	1,501	0.27%
2021/01/15	1	76.00	0	0.00	75.30	1	1,471	0.07%
2021/01/14	0	0.00	3	79.10	78.60	-3	1,462	-0.21%
2021/01/13	0.1	80.09	1	78.90	79.10	-1	1,462	-0.06%
2021/01/12	4.1	82.08	2	83.30	81.80	2.1	1,459	0.14%
2021/01/11	16	78.90	0	0.00	78.60	16	1,433	1.12%
2021/01/07	0	0.00	2	81.80	81.40	-2	1,454	-0.14%
2021/01/06	0	0.00	2	80.70	80.60	-2	1,460	-0.14%
2021/01/05	0	0.00	2	84.10	83.80	-2	1,486	-0.13%
2021/01/04	0	0.00	1	83.90	83.60	-1	1,538	-0.07%
2020/12/31	0	86.00	0	0.00	85.10	0	1,551	0.00%
2020/12/29	0	0.00	1	84.00	84.10	-1	1,577	-0.06%
2020/12/28	5	84.46	1	84.80	84.50	4	1,623	0.25%
2020/12/25	3	84.83	2	85.90	84.60	1	1,663	0.06%
2020/12/24	1	84.30	3	86.20	84.60	-2	1,743	-0.11%
2020/12/23	18	86.25	9	87.27	84.90	9	1,842	0.49%
2020/12/22	5	88.48	3	87.83	88.90	2	1,873	0.11%
2020/12/21	2	84.80	1	84.80	84.30	1	1,883	0.05%
2020/12/18	1	85.00	1	85.70	85.00	0	1,906	0.00%
2020/12/16	0	0.00	4	85.10	86.90	-4	1,954	-0.20%
2020/12/11	3	86.17	4	86.03	85.50	-1	2,038	-0.05%
2020/12/10	2	89.25	0	0.00	89.00	2	2,068	0.10%
2020/12/09	1	89.20	0	0.00	89.10	1	2,105	0.05%
2020/12/08	1	94.10	1	91.10	91.10	0	2,141	0.00%
2020/12/07	8	92.58	5	92.80	91.10	3	2,224	0.13%
2020/12/04	6	96.02	1	96.30	95.00	5	2,566	0.19%
2020/12/03	7	100.07	2	100.85	96.50	5	2,740	0.18%
2020/12/02	0	0.00	1	93.80	97.00	-1	2,793	-0.04%
2020/11/27	3	96.43	6	95.67	96.70	-3	3,032	-0.10%
2020/11/26	4	97.15	3	97.23	96.10	1	3,157	0.03%
2020/11/25	1	97.60	6	98.43	97.90	-5	3,676	-0.14%
2020/11/24	0	0.00	1	97.20	97.00	-1	3,931	-0.03%
2020/11/23	0	0.00	1	99.80	99.00	-1	3,957	-0.03%
2020/11/20	3	100.00	4	100.38	100.50	-1	3,967	-0.03%
2020/11/19	0	0.00	1	101.50	102.00	-1	4,029	-0.02%
2020/11/18	1	102.00	0	0.00	101.50	1	4,118	0.02%
2020/11/17	7	101.79	8	100.81	101.00	-1	4,256	-0.02%
2020/11/13	1	100.50	1	104.00	104.00	0	4,524	0.00%
2020/11/12	2	104.00	0	0.00	104.00	2	4,595	0.04%
2020/11/11	7	105.36	7	105.71	105.50	0	4,632	0.00%
2020/11/10	4	110.50	2	108.75	107.00	2	4,646	0.04%
2020/11/09	0	0.00	2	116.25	116.00	-2	4,627	-0.04%
2020/11/04	3	111.00	3	113.00	113.00	0	4,701	0.00%
2020/11/03	10	109.00	12	111.42	112.50	-2	4,746	-0.04%
2020/10/30	4	104.88	6	106.83	104.50	-2	4,852	-0.04%
2020/10/28	0	0.00	10	111.50	110.50	-10	5,047	-0.20%
2020/10/26	0	0.00	2	113.00	112.00	-2	5,280	-0.04%
2020/10/23	0	0.00	2	114.50	114.00	-2	5,404	-0.04%
2020/10/22	4	113.75	1	115.00	113.00	3	5,477	0.05%
2020/10/21	5	114.00	3	114.50	114.50	2	5,540	0.04%
2020/10/20	0	0.00	2	116.00	113.50	-2	5,618	-0.04%
2020/10/19	3	113.33	2	114.50	113.00	1	5,727	0.02%
2020/10/16	1	114.00	3	113.83	113.50	-2	5,839	-0.03%
2020/10/15	1	114.50	11	114.00	113.50	-10	6,115	-0.16%
2020/10/14	12	116.50	2	118.00	116.50	10	6,276	0.16%
2020/10/13	13	118.04	8	115.38	118.50	5	6,358	0.08%
2020/10/12	4	116.75	0	0.00	116.00	4	6,434	0.06%
2020/10/08	4	124.00	6	122.75	122.50	-2	6,452	-0.03%
2020/10/07	4	124.00	0	0.00	124.00	4	6,523	0.06%
2020/10/06	1	125.50	0	0.00	125.50	1	6,720	0.01%
2020/10/05	36	124.50	21	127.02	126.00	15	6,965	0.22%
2020/09/30	3	122.83	1	124.00	124.00	2	7,006	0.03%
2020/09/29	21	125.48	1	124.50	124.50	20	7,061	0.28%
2020/09/28	0	0.00	19	131.76	132.00	-19	7,030	-0.27%
2020/09/25	16	124.63	13	122.88	120.00	3	6,980	0.04%
2020/09/24	3	131.00	3	132.00	132.00	0	7,078	0.00%
2020/09/23	2	131.25	1	132.00	129.50	1	7,081	0.01%
2020/09/21	2	132.25	6	133.33	131.50	-4	7,273	-0.05%
2020/09/18	19	132.47	18	134.53	132.00	1	7,304	0.01%
2020/09/15	1	133.00	13	130.12	133.50	-12	7,597	-0.16%
2020/09/14	12	127.00	9	127.39	126.50	3	8,043	0.04%
2020/09/11	14	128.54	9	127.78	127.50	5	8,291	0.06%
2020/09/10	8	132.94	6	132.58	132.00	2	8,346	0.02%
2020/09/09	129	135.98	103	137.59	130.00	26	8,434	0.31%	大買/大賣/
2020/09/07	3	139.00	7	137.79	135.50	-4	8,268	-0.05%
2020/09/04	9	131.28	14	132.43	136.00	-5	8,272	-0.06%
2020/09/03	15	128.27	13	128.54	129.00	2	8,352	0.02%
2020/09/02	0	0.00	6	132.17	133.00	-6	8,588	-0.07%
2020/09/01	10	129.90	49	127.14	134.00	-39	8,720	-0.45%
2020/08/31	11	132.95	39	131.91	127.50	-28	8,906	-0.31%
2020/08/28	180	139.57	166	139.61	134.50	14	8,884	0.16%	大買/大賣/
2020/08/27	16	130.03	20	131.58	134.50	-4	8,589	-0.05%
2020/08/26	6	124.67	4	123.00	122.50	2	8,631	0.02%
2020/08/25	7	120.79	11	120.82	121.00	-4	8,861	-0.05%
2020/08/24	2	119.50	1	120.00	120.00	1	9,242	0.01%
2020/08/21	14	120.29	15	120.67	120.50	-1	9,658	-0.01%
2020/08/20	17	118.18	7	115.93	116.00	10	10,010	0.10%
2020/08/19	36	129.97	17	129.24	128.00	19	10,494	0.18%
2020/08/18	3	123.00	3	125.00	123.00	0	10,863	0.00%
2020/08/17	21	125.48	130	123.88	125.00	-109	11,544	-0.94%	大賣/鉅額交易
2020/08/14	104	120.83	32	120.66	121.00	72	11,978	0.60%	大買/
2020/08/13	19	115.37	18	116.72	115.00	1	12,533	0.01%
2020/08/12	7	117.71	8	117.81	118.50	-1	12,911	-0.01%
2020/08/11	5	118.30	37	117.07	116.50	-32	13,221	-0.24%
2020/08/10	59	121.30	0	0.00	121.50	59	13,608	0.43%
2020/08/07	3	121.00	4	121.50	122.00	-1	14,334	-0.01%
2020/08/06	4	121.74	182	123.82	119.50	-178	14,730	-1.21%	大賣/鉅額交易
2020/08/05	185	123.08	6	124.25	124.00	179	15,153	1.18%	大買/鉅額交易
2020/08/04	14	122.11	19	121.39	123.00	-5	15,125	-0.03%
2020/08/03	18	121.00	16	120.69	119.00	2	15,560	0.01%
2020/07/31	7	117.21	6	117.50	117.00	1	15,787	0.01%
2020/07/30	15	117.43	7	116.50	120.00	8	16,253	0.05%
2020/07/29	5	115.90	4	117.13	112.50	1	16,448	0.01%
2020/07/28	7	112.64	6	112.60	118.00	1	16,488	0.01%
2020/07/27	6	113.00	10	114.45	113.50	-4	16,485	-0.02%
2020/07/24	11	117.36	13	118.96	118.50	-2	16,642	-0.01%
2020/07/23	14	118.96	18	118.72	120.00	-4	16,869	-0.02%
2020/07/22	24	118.40	7	117.57	117.00	17	16,828	0.10%
2020/07/21	5	113.60	7	114.79	115.50	-2	16,774	-0.01%
2020/07/20	8	110.81	25	111.78	113.50	-17	16,752	-0.10%
2020/07/17	20	114.23	85	114.01	112.00	-65	16,649	-0.39%
2020/07/16	9	127.28	5	125.60	124.00	4	16,632	0.02%
2020/07/15	9	122.06	3	123.50	124.50	6	16,688	0.04%
2020/07/14	7	129.57	9	126.83	126.00	-2	16,615	-0.01%
2020/07/13	3	133.83	7	129.71	130.00	-4	16,551	-0.02%
2020/07/10	29	136.78	22	137.80	133.00	7	16,475	0.04%
2020/07/09	86	140.51	20	139.85	142.00	66	16,296	0.41%
2020/07/08	3	135.17	2	134.00	134.00	1	16,050	0.01%
2020/07/07	4	136.00	3	134.17	131.50	1	16,013	0.01%
2020/07/06	1	133.00	0	0.00	133.50	1	15,967	0.01%
2020/07/03	5	134.20	3	132.83	134.50	2	15,926	0.01%
2020/07/02	12	136.75	18	137.50	135.00	-6	15,915	-0.04%
2020/07/01	15	132.73	8	132.69	132.50	7	15,774	0.04%
2020/06/30	18	135.72	5	136.60	131.50	13	15,740	0.08%
2020/06/29	9	137.83	16	140.31	142.00	-7	15,640	-0.04%
2020/06/24	5	129.30	0	0.00	129.50	5	15,556	0.03%
2020/06/23	2	139.25	6	140.17	135.00	-4	15,512	-0.03%
2020/06/22	5	141.20	18	141.72	143.00	-13	15,427	-0.08%
2020/06/19	19	138.97	19	139.71	138.00	0	15,284	0.00%
2020/06/18	61	141.27	38	141.99	138.50	23	15,091	0.15%
2020/06/17	25	132.84	31	134.00	137.50	-6	14,598	-0.04%
2020/06/16	19	125.61	8	125.75	125.00	11	14,300	0.08%
2020/06/15	9	128.83	14	128.54	125.50	-5	14,205	-0.04%
2020/06/12	17	123.29	13	124.00	126.00	4	14,013	0.03%
2020/06/11	34	123.84	27	124.48	121.50	7	13,822	0.05%
2020/06/10	10	128.40	23	127.54	124.00	-13	13,636	-0.10%
2020/06/09	34	127.71	9	129.17	129.00	25	13,434	0.19%
2020/06/08	21	129.07	26	126.29	125.00	-5	13,117	-0.04%
2020/06/05	8	127.00	12	128.33	133.00	-4	12,894	-0.03%
2020/06/04	12	132.63	8	131.81	129.50	4	12,625	0.03%
2020/06/03	10	136.00	8	136.31	134.00	2	12,542	0.02%
2020/06/02	11	135.32	18	131.50	134.50	-7	12,293	-0.06%
2020/06/01	9	142.89	12	142.29	140.00	-3	11,972	-0.03%
2020/05/29	47	149.28	41	148.73	149.00	6	11,693	0.05%
2020/05/28	21	147.59	37	146.99	146.00	-16	11,280	-0.14%
2020/05/27	32	150.72	39	150.32	146.50	-7	10,786	-0.06%
2020/05/26	35	170.69	42	162.33	162.50	-7	10,351	-0.07%
2020/05/25	55	172.04	43	172.67	174.00	12	9,715	0.12%
2020/05/22	87	162.77	71	165.21	165.00	16	9,137	0.18%
2020/05/21	66	157.61	46	157.42	154.00	20	8,399	0.24%
2020/05/20	41	148.89	59	149.79	154.00	-18	7,858	-0.23%
2020/05/19	22	146.64	47	140.91	140.00	-25	7,251	-0.34%
2020/05/18	21	149.33	10	148.75	150.00	11	6,839	0.16%
2020/05/15	12	146.00	10	145.35	146.00	2	6,493	0.03%
2020/05/14	58	158.02	55	158.81	142.00	3	6,063	0.05%
2020/05/13	10	146.60	33	148.79	154.00	-23	5,308	-0.43%
2020/05/12	49	131.76	33	131.36	140.00	16	4,856	0.33%
2020/05/11	1	132.00	1	132.00	132.00	0	4,373	0.00%
2020/05/08	24	153.40	23	156.57	146.50	1	4,339	0.02%
2020/05/07	10	150.80	14	152.00	155.00	-4	3,789	-0.11%
2020/05/06	59	150.53	54	149.92	141.00	5	3,401	0.15%
2020/05/05	24	141.46	24	143.40	145.00	0	2,850	0.00%
2020/05/04	13	124.08	28	127.59	132.00	-15	2,561	-0.59%
2020/04/30	12	120.00	21	120.76	120.00	-9	2,368	-0.38%
2020/04/29	24	116.81	21	116.12	120.00	3	2,241	0.13%
2020/04/28	26	120.40	11	120.82	115.50	15	2,005	0.75%
2020/04/27	1	127.50	1	127.50	127.50	0	1,715	0.00%
2020/04/24	1	115.00	1	116.00	116.00	0	1,672	0.00%
2020/04/23	5	103.70	7	104.43	105.50	-2	1,598	-0.13%
2020/04/22	8	95.36	17	95.28	96.20	-9	1,489	-0.60%
2020/04/21	22	92.47	12	93.09	89.60	10	1,291	0.77%
2020/04/20	3	90.90	11	92.94	93.50	-8	1,128	-0.71%
2020/04/17	6	85.43	6	84.63	85.00	0	970	0.00%
2020/04/16	3	83.37	7	83.07	82.80	-4	921	-0.43%
2020/04/15	4	84.15	0	0.00	83.60	4	909	0.44%
2020/04/14	7	84.80	4	85.15	84.60	3	892	0.34%
2020/04/13	3	82.93	1	84.40	82.70	2	853	0.23%
2020/04/10	2	82.30	3	83.83	83.10	-1	830	-0.12%
2020/04/09	1	79.10	3	81.27	81.50	-2	772	-0.26%
2020/04/07	2	80.75	1	78.00	77.50	1	704	0.14%
2020/04/06	2	74.70	6	77.28	78.10	-4	650	-0.62%
2020/04/01	6	70.27	2	70.15	71.00	4	598	0.67%
2020/03/31	0	0.00	3	73.17	73.00	-3	569	-0.53%
2020/03/30	2	61.70	9	64.23	67.10	-7	525	-1.33%
2020/03/27	3	61.73	7	62.04	61.00	-4	502	-0.80%
2020/03/25	6	58.97	0	0.00	58.20	6	475	1.26%
2020/03/24	1	58.60	0	0.00	58.00	1	467	0.21%
2020/03/23	5	56.08	1	55.60	56.10	4	460	0.87%
2020/03/20	0	0.00	2	55.20	55.20	-2	442	-0.45%
2020/03/19	4	50.55	4	49.95	50.20	0	440	0.00%
2020/03/18	6	57.80	2	57.15	55.30	4	423	0.94%
2020/03/17	3	60.97	1	60.00	59.40	2	416	0.48%
2020/03/16	1	66.40	1	70.80	66.00	0	418	0.00%
2020/03/13	3	69.33	1	70.20	69.90	2	414	0.48%
2020/03/12	2	76.95	0	76.90	76.80	2	399	0.50%
2020/03/11	0	0.00	1	82.60	81.60	-1	392	-0.25%
2020/03/10	7	79.66	6	80.03	80.10	1	379	0.26%
2020/03/09	5	87.44	8	85.36	84.00	-3	356	-0.84%
2020/03/06	0	81.70	0	0.00	81.50	0	293	0.00%
2020/03/03	0	0.00	1	83.00	82.00	-1	293	-0.34%
2020/03/02	0	0.00	3	83.00	82.00	-3	292	-1.03%
2020/02/27	3	85.53	3	82.67	82.20	0	289	0.00%
2020/02/25	0	0.00	3	82.70	83.00	-3	280	-1.07%
2020/02/24	2	85.70	2	85.05	85.00	0	274	0.00%
2020/02/21	2	80.10	0	0.00	80.30	2	245	0.81%
2020/02/20	1	80.00	0	0.00	79.90	1	246	0.41%
2020/02/12	0	0.00	1	80.20	80.10	-1	266	-0.38%
2020/02/07	1	79.00	0	0.00	79.20	1	295	0.34%
2020/02/04	0	0.00	4	79.93	79.50	-4	369	-1.08%
2020/02/03	1	78.61	0	0.00	78.70	1	379	0.26%
2020/01/31	0	89.50	4	81.70	82.70	-4	415	-0.96%
2020/01/30	0	0.00	1	85.70	82.10	-1	417	-0.24%
2020/01/15	2	85.90	1	86.20	85.90	1	426	0.23%
2020/01/07	1	85.00	0	0.00	85.20	1	441	0.23%
2020/01/02	0	0.00	1	87.90	87.20	-1	443	-0.23%
2019/12/26	1	86.80	0	0.00	86.90	1	436	0.23%
2019/12/18	0	0.00	2	88.40	87.90	-2	454	-0.44%
2019/12/17	1	89.20	0	0.00	88.70	1	456	0.22%
2019/12/16	1	88.40	0	0.00	88.30	1	460	0.22%
2019/12/12	2	89.25	0	0.00	89.00	2	470	0.42%
2019/12/11	1	91.50	2	93.00	91.00	-1	466	-0.21%
2019/12/09	0	0.00	2	90.30	90.00	-2	445	-0.45%
2019/12/02	1	87.40	4	88.15	87.80	-3	462	-0.65%
2019/11/27	1	90.40	1	89.50	89.50	0	465	0.00%
2019/11/26	4	89.20	0	0.00	89.20	4	468	0.85%
2019/11/25	0	0.00	3	89.00	88.70	-3	469	-0.64%
2019/11/22	3	89.67	1	89.80	89.50	2	477	0.42%
2019/11/18	1	87.80	0	0.00	87.90	1	486	0.21%
2019/11/14	0	0.00	1	87.40	87.20	-1	501	-0.20%
2019/11/12	3	88.90	0	0.00	88.80	3	500	0.60%
2019/11/11	2	89.80	5	89.14	88.20	-3	500	-0.60%
2019/11/08	0	0.00	3	91.93	92.30	-3	496	-0.60%
2019/11/07	6	94.63	1	93.30	92.20	5	492	1.02%
2019/11/06	1	93.50	1	94.90	94.00	0	481	0.00%
2019/11/05	0	0.00	1	97.10	95.20	-1	470	-0.21%
2019/11/01	4	93.45	2	94.25	94.10	2	428	0.47%
2019/10/31	2	92.40	0	0.00	92.40	2	417	0.48%
2019/10/30	0	0.00	5	92.20	93.20	-5	407	-1.23%
2019/10/29	1	89.10	0	0.00	89.50	1	369	0.27%
2019/10/28	0	0.00	1	88.60	88.50	-1	394	-0.25%
2019/10/24	1	89.10	1	88.70	88.50	0	413	0.00%
2019/10/16	0	0.00	1	88.40	88.00	-1	582	-0.17%
2019/10/14	1	86.40	0	0.00	86.30	1	586	0.17%
2019/10/09	1	84.60	1	85.90	85.50	0	588	0.00%
2019/10/08	1	84.80	4	84.70	84.50	-3	591	-0.51%
2019/10/02	2	84.30	0	0.00	84.10	2	687	0.29%
2019/10/01	2	83.70	0	0.00	83.90	2	701	0.29%
2019/09/27	1	85.50	0	0.00	85.00	1	713	0.14%
2019/09/26	1	87.00	0	0.00	86.90	1	715	0.14%
2019/09/18	2	89.70	0	0.00	89.70	2	752	0.27%
2019/09/17	0	0.00	1	89.00	89.00	-1	751	-0.13%
2019/09/10	0	0.00	1	88.20	87.60	-1	811	-0.12%
2019/09/05	2	87.85	0	0.00	88.00	2	819	0.24%
2019/09/04	1	88.50	1	89.00	88.70	0	820	0.00%
2019/09/02	0	0.00	2	87.90	87.70	-2	835	-0.24%
2019/08/30	1	86.70	5	86.90	86.60	-4	844	-0.47%
2019/08/27	1	87.00	0	0.00	86.20	1	863	0.12%
2019/08/23	0	0.00	1	89.00	88.50	-1	859	-0.12%
2019/08/20	1	87.90	0	0.00	86.90	1	863	0.12%
2019/08/19	0	0.00	1	88.00	88.20	-1	873	-0.11%
2019/08/15	1	84.50	0	0.00	84.30	1	886	0.11%
2019/08/14	2	86.75	0	0.00	86.50	2	890	0.22%
2019/08/13	5	88.20	1	87.80	87.50	4	893	0.45%
2019/08/08	1	86.10	0	0.00	86.40	1	919	0.11%
2019/08/02	1	89.00	0	0.00	88.80	1	978	0.10%
2019/07/30	3	91.43	1	90.50	90.70	2	1,072	0.19%
2019/07/29	2	94.30	0	0.00	94.50	2	1,054	0.19%
2019/07/26	0	0.00	1	95.50	95.90	-1	1,047	-0.10%
2019/07/25	1	94.30	1	94.90	94.50	0	1,053	0.00%
2019/07/19	1	99.70	0	0.00	98.50	1	1,049	0.10%
2019/07/18	2	99.30	7	98.73	98.50	-5	1,024	-0.49%
2019/07/12	0	0.00	1	93.80	93.70	-1	1,020	-0.10%
2019/07/11	0	0.00	1	93.90	93.80	-1	1,029	-0.10%
2019/07/09	2	99.95	1	100.00	97.50	1	1,054	0.09%
2019/07/08	0	0.00	1	96.70	96.50	-1	1,028	-0.10%
2019/06/26	1	93.00	0	0.00	92.70	1	1,056	0.09%
2019/06/21	1	95.00	1	94.40	94.40	0	1,102	0.00%
2019/06/20	5	94.24	6	95.47	95.90	-1	1,126	-0.09%
2019/06/17	1	90.90	0	0.00	90.40	1	1,269	0.08%
2019/06/14	0	0.00	2	89.30	89.60	-2	1,309	-0.15%
2019/06/12	2	89.80	0	0.00	89.30	2	1,450	0.14%
2019/06/10	0	0.00	36	88.84	90.30	-36	1,571	-2.29%
2019/06/06	16	90.08	0	0.00	89.10	16	1,632	0.98%
2019/05/28	0	0.00	1	96.60	96.00	-1	1,690	-0.06%
2019/05/24	4	98.50	3	97.70	97.50	1	1,725	0.06%
2019/05/23	1	97.10	0	0.00	96.40	1	1,733	0.06%
2019/05/22	1	98.50	6	98.00	96.00	-5	1,752	-0.29%
2019/05/21	0	0.00	1	97.00	96.70	-1	1,770	-0.06%
2019/05/20	1	95.20	0	0.00	95.00	1	1,781	0.06%
2019/05/17	0	0.00	4	97.00	95.00	-4	1,792	-0.22%
2019/05/16	0	0.00	1	100.00	95.90	-1	1,812	-0.06%
2019/05/15	3	98.80	5	97.74	98.90	-2	1,853	-0.11%
2019/05/14	8	91.73	8	92.73	94.70	0	1,835	0.00%
2019/05/13	2	93.20	3	94.57	93.50	-1	1,849	-0.05%
2019/05/10	8	95.24	9	97.24	95.00	-1	1,868	-0.05%
2019/05/09	8	98.38	1	95.90	97.00	7	1,878	0.37%
2019/05/08	5	98.88	4	99.65	99.00	1	1,891	0.05%
2019/05/03	0	0.00	1	97.00	97.20	-1	2,039	-0.05%
2019/05/02	12	97.42	0	0.00	97.30	12	2,060	0.58%
2019/04/24	10	97.00	0	0.00	94.90	10	2,077	0.48%
2019/04/23	0	0.00	1	99.00	95.20	-1	2,065	-0.05%
2019/04/22	1	97.70	0	0.00	98.50	1	2,053	0.05%
2019/04/19	1	96.90	1	97.60	96.40	0	2,052	0.00%
2019/04/16	0	0.00	10	98.20	98.10	-10	2,084	-0.48%
2019/04/15	3	101.00	0	0.00	101.00	3	2,062	0.15%
2019/04/10	4	106.75	2	106.50	106.50	2	2,127	0.09%
2019/04/09	10	108.65	0	0.00	108.50	10	2,124	0.47%
2019/04/08	2	108.25	0	0.00	106.50	2	2,127	0.09%
2019/04/03	3	110.67	5	112.00	109.00	-2	2,138	-0.09%
2019/04/02	2	107.00	0	0.00	107.50	2	2,150	0.09%
2019/04/01	3	109.17	0	0.00	109.00	3	2,147	0.14%
2019/03/28	0	0.00	4	114.00	112.00	-4	2,127	-0.19%
2019/03/27	2	114.25	0	0.00	114.00	2	2,114	0.09%
2019/03/26	3	118.00	1	115.00	115.00	2	2,103	0.10%
2019/03/25	1	115.00	0	0.00	114.00	1	2,068	0.05%
2019/03/22	3	115.17	3	116.67	120.00	0	2,033	0.00%
2019/03/21	2	115.25	3	117.00	115.50	-1	1,985	-0.05%
2019/03/20	4	117.63	2	118.00	118.00	2	1,943	0.10%
2019/03/19	0	0.00	1	110.00	109.00	-1	1,850	-0.05%
2019/03/18	1	115.99	1	110.50	109.50	0	1,802	0.00%
2019/03/14	1	110.50	0	0.00	109.00	1	1,659	0.06%
2019/03/13	4	111.63	4	110.25	111.00	0	1,630	0.00%
2019/03/12	1	107.00	2	109.25	110.50	-1	1,528	-0.07%
2019/03/08	0	0.00	1	100.00	101.00	-1	1,456	-0.07%
2019/03/07	1	102.00	3	99.90	98.10	-2	1,436	-0.14%
2019/03/06	1	100.00	0	0.00	100.00	1	1,430	0.07%
2019/03/04	1	106.50	1	105.00	105.00	0	1,441	0.00%
2019/02/27	1	104.50	0	0.00	104.50	1	1,435	0.07%
2019/02/26	2	104.25	2	104.75	105.00	0	1,421	0.00%
2019/02/22	2	99.10	0	0.00	101.50	2	1,383	0.14%
2019/02/21	2	100.25	0	0.00	101.00	2	1,359	0.15%
2019/02/20	1	105.00	0	0.00	104.00	1	1,332	0.08%
2019/02/18	0	0.00	10	109.80	108.00	-10	1,283	-0.78%
2019/02/15	1	109.50	1	112.00	108.50	0	1,268	0.00%
2019/02/14	13	112.77	3	112.33	111.00	10	1,237	0.81%
2019/02/13	0	0.00	2	105.25	107.50	-2	1,173	-0.17%
2019/02/12	5	105.90	2	107.00	104.50	3	1,160	0.26%
2019/02/11	2	105.25	2	104.25	106.50	0	1,139	0.00%
2019/01/30	2	104.25	3	105.83	103.00	-1	1,112	-0.09%
2019/01/29	1	105.00	7	108.21	105.00	-6	1,087	-0.55%
2019/01/28	7	105.64	7	108.14	105.50	0	1,045	0.00%
2019/01/25	2	104.25	8	105.31	104.50	-6	1,003	-0.60%
2019/01/24	14	101.93	6	101.17	103.50	8	926	0.86%
2019/01/23	4	93.73	4	93.83	94.20	0	822	0.00%
2019/01/17	0	86.00	1	87.00	86.40	-1	752	-0.13%
2019/01/16	4	87.28	2	85.80	85.20	2	743	0.27%
2019/01/11	2	87.45	1	88.40	87.70	1	714	0.14%
2019/01/09	0	93.10	2	93.40	93.00	-2	674	-0.30%
2019/01/08	5	94.98	6	95.17	94.00	-1	659	-0.15%
2019/01/07	1	90.80	0	0.00	90.50	1	605	0.17%
2019/01/04	1	88.50	2	89.85	88.30	-1	591	-0.17%
2019/01/03	2	89.40	2	91.15	88.70	0	570	0.00%
2019/01/02	3	89.30	4	89.48	90.00	-1	553	-0.18%
2018/12/28	2	80.05	4	81.78	83.50	-2	510	-0.39%
2018/12/27	1	82.00	2	83.25	81.80	-1	501	-0.20%
2018/12/26	4	82.10	3	80.63	80.90	1	487	0.21%
2018/12/25	3	77.17	1	79.90	80.50	2	461	0.43%
2018/12/19	0	0.00	3	69.47	69.00	-3	423	-0.71%
2018/12/05	0	0.00	1	72.80	71.50	-1	456	-0.22%
2018/11/27	3	70.17	1	73.20	73.80	2	456	0.44%
2018/11/12	1	68.70	0	0.00	67.60	1	552	0.18%
2018/11/02	1	68.00	1	68.00	66.80	0	745	0.00%
2018/11/01	1	66.40	0	0.00	67.40	1	792	0.13%
2018/10/19	0	0.00	4	69.38	70.70	-4	1,370	-0.29%
2018/10/17	0	0.00	1	72.60	71.50	-1	1,419	-0.07%
2018/10/16	1	72.70	5	72.54	71.30	-4	1,430	-0.28%
2018/10/15	1	71.10	0	0.00	70.30	1	1,444	0.07%
2018/10/12	3	70.80	0	0.00	71.40	3	1,455	0.21%
2018/10/11	0	0.00	1	70.50	68.10	-1	1,480	-0.07%
2018/10/09	1	77.10	1	79.20	75.30	0	1,499	0.00%
2018/10/01	6	90.00	0	0.00	90.20	6	1,646	0.36%
2018/09/25	1	93.60	0	0.00	93.30	1	1,676	0.06%
2018/09/18	1	93.00	0	0.00	91.60	1	1,673	0.06%
2018/09/17	1	94.10	0	0.00	92.80	1	1,672	0.06%
2018/09/12	1	94.50	0	0.00	92.20	1	1,664	0.06%
2018/09/10	0	0.00	1	94.40	94.90	-1	1,664	-0.06%
2018/09/05	0	0.00	1	103.00	101.00	-1	1,677	-0.06%
2018/09/04	0	0.00	1	103.50	104.00	-1	1,678	-0.06%
2018/09/03	1	100.50	0	0.00	101.00	1	1,678	0.06%
2018/08/30	0	0.00	2	102.75	101.00	-2	1,702	-0.12%
2018/08/28	2	100.50	0	0.00	101.00	2	1,726	0.12%
2018/08/27	0.1	100.50	0	0.00	100.50	0.1	1,786	0.01%
2018/08/24	0	101.00	0	0.00	99.50	0	1,826	0.00%
2018/08/22	1	105.50	1	106.00	105.50	0	1,838	0.00%
2018/08/17	0	0.00	2	102.00	98.30	-2	1,840	-0.11%
2018/08/15	0	0.00	5	105.40	101.50	-5	1,817	-0.28%
2018/08/13	1	104.00	1	102.00	103.00	0	1,784	0.00%
2018/08/10	6	113.75	1	117.00	112.00	5	1,745	0.29%
2018/08/09	4	118.75	6	115.92	119.00	-2	1,708	-0.12%
2018/08/08	6	117.67	4	118.38	115.00	2	1,668	0.12%
2018/08/07	5	119.20	11	119.09	118.00	-6	1,638	-0.37%
2018/08/06	8	120.63	9	121.11	123.00	-1	1,602	-0.06%
2018/08/03	4	112.88	5	110.80	115.50	-1	1,482	-0.07%
2018/08/02	12	107.88	1	110.00	108.00	11	1,389	0.79%
2018/08/01	1	111.50	0	0.00	104.00	1	1,331	0.08%
2018/07/31	8	104.81	8	106.19	108.00	0	1,231	0.00%
2018/07/27	0	0.00	3	102.50	102.00	-3	1,185	-0.25%
2018/07/26	9	102.22	7	102.21	102.00	2	1,192	0.17%
2018/07/25	1	98.50	1	98.50	98.00	0	1,164	0.00%
2018/07/24	1	97.60	2	97.40	100.50	-1	1,157	-0.09%
2018/07/23	1	93.40	1	92.50	91.80	0	1,161	0.00%
2018/07/19	1	102.50	1	105.00	100.50	0	1,181	0.00%
2018/07/18	5	105.40	5	104.90	103.50	0	1,194	0.00%
2018/07/17	7	101.29	15	101.17	101.00	-8	1,199	-0.67%
2018/07/16	11	102.86	2	104.50	103.00	9	1,186	0.76%
2018/07/13	2	98.55	2	98.85	99.60	0	1,168	0.00%
2018/07/12	0	0.00	1	92.00	93.30	-1	1,163	-0.09%
2018/07/11	5	91.18	4	91.20	88.30	1	1,168	0.09%
2018/07/09	1	84.00	5	81.66	86.50	-4	1,193	-0.34%
2018/07/02	0.5	94.70	0	0.00	93.00	0.5	1,471	0.03%
2018/06/29	0	0.00	6	95.27	96.00	-6	1,544	-0.39%
2018/06/27	1	95.20	0	0.00	95.00	1	1,661	0.06%
2018/06/25	6	98.75	0	0.00	97.30	6	1,730	0.35%
2018/06/13	1	106.50	0	0.00	103.00	1	2,006	0.05%
2018/06/12	1	101.00	2	101.50	101.00	-1	2,036	-0.05%
2018/06/11	0	0.00	1	101.00	100.00	-1	2,042	-0.05%
2018/06/08	2	105.50	4	100.98	99.90	-2	2,042	-0.10%
2018/06/07	2	102.00	3	105.50	105.00	-1	2,022	-0.05%
2018/06/06	0	0.00	2	105.00	103.00	-2	2,004	-0.10%
2018/06/05	5	108.30	0	0.00	107.00	5	1,986	0.25%
2018/06/04	3	111.00	3	113.00	108.50	0	1,981	0.00%
2018/06/01	5	105.50	8	104.13	105.50	-3	1,921	-0.16%
2018/05/29	3	91.63	1	90.20	89.00	2	1,838	0.11%
2018/05/28	2	100.00	0	0.00	96.60	2	1,810	0.11%
2018/05/21	1	108.00	0	0.00	105.00	1	1,758	0.06%
2018/05/16	0	0.00	1	110.50	108.00	-1	1,737	-0.06%
2018/05/10	2	107.00	0	0.00	108.50	2	1,683	0.12%
2018/05/08	0	0.00	1	104.50	101.50	-1	1,666	-0.06%
2018/05/04	0	0.00	1	107.00	104.50	-1	1,652	-0.06%
2018/05/03	2	110.50	1	112.00	111.50	1	1,635	0.06%
2018/05/02	0	0.00	1	107.00	106.50	-1	1,616	-0.06%
2018/04/27	1	118.00	0	0.00	108.00	1	1,662	0.06%
2018/04/25	0	0.00	1	120.00	123.00	-1	1,613	-0.06%
2018/04/23	1	128.00	1	120.00	126.50	0	1,564	0.00%
2018/04/20	1	117.50	0	0.00	117.50	1	1,527	0.07%
2018/04/19	0	0.00	1	118.00	121.00	-1	1,513	-0.07%
2018/04/18	1	114.00	6	117.33	118.00	-5	1,483	-0.34%
2018/04/17	5	121.50	0	0.00	113.00	5	1,449	0.35%
2018/04/16	3	121.83	0	0.00	121.50	3	1,418	0.21%
2018/04/13	0	0.00	5	122.10	119.50	-5	1,398	-0.36%
2018/04/12	1	128.00	2	129.00	127.50	-1	1,359	-0.07%
2018/04/11	4	116.13	6.9	123.81	132.00	-2.9	1,315	-0.22%
2018/04/10	4	120.00	16.3	120.58	120.00	-12.3	1,220	-1.01%
2018/04/09	3	124.52	22	129.05	133.00	-19	1,150	-1.65%
2018/04/03	5	121.80	2	120.00	123.00	3	1,075	0.28%
2018/04/02	2	109.50	2	107.25	112.00	0	1,019	0.00%
2018/03/31	1	101.50	5	95.50	102.00	-4	944	-0.42%
2018/03/30	5	94.00	13	92.52	93.00	-8	870	-0.92%
2018/03/29	6	91.95	6	91.98	90.70	0	828	0.00%
2018/03/28	14	92.70	7	92.89	92.90	7	795	0.88%
2018/03/27	14	89.56	5	89.68	91.00	9	758	1.19%
2018/03/26	18	84.33	6	83.85	86.60	12	676	1.77%
2018/03/23	8	74.34	0	0.00	78.80	8	609	1.31%
2018/03/22	0	0.00	5	79.76	74.50	-5	579	-0.86%
2018/03/20	5	77.00	0	0.00	83.00	5	512	0.98%
2018/03/19	1	72.50	6	72.93	75.90	-5	463	-1.08%
2018/03/16	6	68.33	0	0.00	69.90	6	417	1.44%
2018/03/07	0	0.00	4	55.25	56.90	-4	312	-1.28%
2018/03/06	1	53.80	0	0.00	54.20	1	304	0.33%
2018/02/22	2	56.05	0	0.00	56.20	2	297	0.67%
2018/02/21	1	52.50	0	0.00	52.90	1	291	0.34%
2018/02/09	1	50.50	0	0.00	51.40	1	287	0.35%
2018/02/08	1	51.50	1	52.00	52.40	0	289	0.00%
2018/02/07	0	0.00	1	52.70	52.00	-1	289	-0.35%
2018/02/06	1	51.40	0	0.00	51.50	1	290	0.34%
2018/01/26	0	0.00	2	59.60	58.10	-2	305	-0.65%
2018/01/25	0	0.00	2	60.00	59.60	-2	296	-0.67%
2018/01/24	2	59.55	0	0.00	59.60	2	289	0.69%
2018/01/23	4	60.63	20	60.71	60.50	-16	274	-5.83%