美時 (1795)-元富-桃園券商分點個股進出

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

美時

(1795)

可現股當沖

股價
259.0
漲跌
▲1.5
漲幅
+0.58%
成交量
1,041張
產業
上市生技醫療類股
622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

美時 (1795)籌碼相關－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/12/16	0.1	260.25	0	0.00	257.50	0.1	2,064	0.00%
2024/12/13	1.1	261.41	0	0.00	261.00	1.1	2,059	0.05%
2024/12/11	1.1	266.57	0	0.00	266.00	1.1	2,081	0.05%
2024/12/10	0.1	276.00	0	0.00	272.50	0.1	2,075	0.00%
2024/12/09	1	274.50	0	0.00	276.50	1	2,093	0.05%
2024/12/05	0	0.00	2	291.50	286.00	-2	2,098	-0.10%
2024/12/02	1	288.00	0	0.00	286.00	1	2,109	0.05%
2024/11/29	8	284.81	9	287.61	291.50	-1	2,084	-0.05%
2024/11/27	1	281.50	0	0.00	279.50	1	2,001	0.05%
2024/11/26	1	285.50	0	0.00	283.00	1	1,997	0.05%
2024/11/25	0	0.00	1	285.00	285.50	-1	1,985	-0.05%
2024/11/20	0	0.00	1	290.50	288.00	-1	1,938	-0.05%
2024/11/15	1	276.50	0	0.00	277.50	1	1,969	0.05%
2024/11/13	3	285.50	2	281.50	281.50	1	1,883	0.05%
2024/11/12	0	0.00	2	287.25	285.00	-2	1,843	-0.11%
2024/11/11	1	287.50	0	0.00	290.00	1	1,833	0.05%
2024/11/08	1	268.00	4.6	281.08	285.00	-3.6	1,809	-0.20%
2024/11/01	0.1	254.50	0	0.00	255.00	0.1	1,888	0.00%
2024/10/30	0.1	253.00	0	0.00	251.50	0.1	1,927	0.00%
2024/10/29	1.1	252.12	1	253.50	254.00	0.1	1,965	0.00%
2024/10/25	0.1	259.00	0	0.00	257.50	0.1	2,063	0.00%
2024/10/23	3	263.00	0	0.00	260.50	3	2,096	0.14%
2024/10/22	0.1	260.00	0	0.00	259.00	0.1	2,100	0.00%
2024/10/21	0	0.00	0.1	261.75	260.00	-0.1	2,133	-0.01%
2024/10/18	0	0.00	1	258.50	259.00	-1	2,160	-0.05%
2024/10/16	0.1	254.00	0	0.00	251.00	0.1	2,228	0.00%
2024/10/14	0.1	252.00	0	0.00	255.50	0.1	2,292	0.00%
2024/10/09	0.1	257.00	0	0.00	255.50	0.1	2,530	0.00%
2024/10/07	0.1	260.50	0	0.00	262.50	0.1	2,604	0.00%
2024/10/01	2.2	261.21	0	0.00	261.00	2.2	2,687	0.08%
2024/09/30	0.1	265.00	0	0.00	263.00	0.1	2,757	0.00%
2024/09/20	1	272.00	0	0.00	268.50	1	3,430	0.03%
2024/09/18	0.1	269.50	0	0.00	267.00	0.1	3,490	0.00%
2024/09/16	0.1	270.00	0	0.00	269.50	0.1	3,553	0.00%
2024/09/13	11.1	269.69	0	0.00	269.00	11.1	3,568	0.31%
2024/09/12	0	0.00	1	277.00	277.50	-1	3,586	-0.03%
2024/09/11	1.1	271.10	0	0.00	270.50	1.1	3,649	0.03%
2024/09/10	1	279.00	1	280.50	278.00	0	3,656	0.00%
2024/09/09	4	271.38	0	0.00	284.50	4	3,667	0.11%
2024/09/06	0.1	269.50	0	0.00	275.50	0.1	3,681	0.00%
2024/09/05	0.1	273.00	2	276.00	266.50	-2	3,698	-0.05%
2024/09/04	2.1	271.37	1.3	271.99	274.00	0.7	3,719	0.02%
2024/09/02	0.1	287.50	0	0.00	286.50	0.1	3,763	0.00%
2024/08/30	0	0.00	23.5	287.53	287.00	-23.5	3,793	-0.62%
2024/08/28	0	0.00	1	282.50	281.00	-1	3,820	-0.03%
2024/08/26	0.2	281.50	0	0.00	281.00	0.2	3,944	0.01%
2024/08/16	0.3	276.00	3	275.50	275.00	-2.7	4,025	-0.07%
2024/08/13	0.1	272.00	0	0.00	272.00	0.1	4,314	0.00%
2024/08/12	3	272.50	1	276.00	273.00	2	4,355	0.05%
2024/08/09	0	0.00	1	272.00	267.00	-1	4,326	-0.02%
2024/08/07	0.1	256.00	0	0.00	255.50	0.1	4,461	0.00%
2024/08/06	0.1	234.00	0	0.00	235.50	0.1	4,467	0.00%
2024/08/05	10.1	230.50	3	230.00	230.00	7.1	4,449	0.16%
2024/08/02	1.2	266.67	0	266.00	260.00	1.2	4,437	0.03%
2024/08/01	0.1	270.00	0	0.00	273.50	0.1	4,550	0.00%
2024/07/31	5.1	268.12	0	0.00	265.00	5.1	4,584	0.11%
2024/07/30	0.1	277.00	0	273.50	275.50	0.1	4,598	0.00%
2024/07/29	0.1	283.50	0	0.00	279.50	0.1	4,604	0.00%
2024/07/26	0.1	282.00	0	0.00	284.50	0.1	4,614	0.00%
2024/07/22	0.1	282.00	0	0.00	283.00	0.1	4,708	0.00%
2024/07/19	0.1	285.00	0	0.00	283.00	0.1	4,736	0.00%
2024/07/18	3	287.17	0	0.00	288.50	3	4,800	0.06%
2024/07/16	0.1	286.50	0	0.00	286.50	0.1	4,857	0.00%
2024/07/15	0.1	288.50	0	0.00	287.50	0.1	4,951	0.00%
2024/07/12	5.1	281.52	0	0.00	281.00	5.1	5,020	0.10%
2024/07/11	14	286.79	0	0.00	282.00	14	5,093	0.28%
2024/07/10	1	301.50	0	0.00	300.50	1	5,097	0.02%
2024/07/09	10	302.00	0	0.00	302.50	10	5,200	0.19%
2024/07/08	0	0.00	1	312.00	309.00	-1	5,390	-0.02%
2024/07/05	1	307.50	0	0.00	306.50	1	5,451	0.02%
2024/07/04	1	302.00	1.3	303.00	303.50	-0.3	5,589	-0.01%
2024/07/03	0.3	312.11	0.2	314.38	310.00	0.2	5,566	0.00%
2024/07/02	3	312.67	1	311.50	311.50	2	5,724	0.03%
2024/07/01	1	313.50	3.7	318.07	317.00	-2.7	5,824	-0.05%
2024/06/28	0	0.00	2	311.00	309.50	-2	5,746	-0.04%
2024/06/27	3	308.00	1	305.51	305.00	2	5,785	0.03%
2024/06/26	8	298.56	8	302.38	310.50	0	5,746	0.00%
2024/06/25	0	0.00	0	292.00	290.00	0	5,671	0.00%
2024/06/21	0	0.00	1	292.00	290.00	-1	6,092	-0.02%
2024/06/19	1	288.00	0	0.00	288.50	1	6,371	0.02%
2024/06/18	1	293.00	11	293.55	291.50	-10	6,352	-0.16%
2024/06/14	0.1	287.50	0	0.00	284.00	0.1	6,336	0.00%
2024/06/13	0.1	286.00	0	0.00	288.50	0.1	6,333	0.00%
2024/06/11	0.1	288.00	5	290.50	287.50	-4.9	6,382	-0.08%
2024/06/06	11.1	290.71	0.1	288.00	287.50	11	6,384	0.17%
2024/06/05	0.1	293.00	0.1	293.50	292.50	0	6,378	0.00%
2024/06/04	1	287.00	0	0.00	285.50	1	6,382	0.02%
2024/06/03	1.1	290.29	1	289.00	289.00	0.1	6,449	0.00%
2024/05/31	0	0.00	14	286.29	284.00	-14	6,466	-0.22%
2024/05/30	0.1	279.00	0	0.00	276.00	0.1	6,508	0.00%
2024/05/29	0.1	282.00	0	0.00	281.00	0.1	6,518	0.00%
2024/05/28	2	281.00	2	282.50	280.50	0	6,553	0.00%
2024/05/27	4	279.50	0	0.00	282.50	4	6,673	0.06%
2024/05/24	14.2	280.47	0	0.00	280.00	14.2	6,892	0.21%
2024/05/23	2	285.00	8	287.81	281.00	-6	7,079	-0.08%
2024/05/22	4.1	285.39	1	287.00	287.00	3.1	7,028	0.04%
2024/05/21	5.2	286.63	0	287.50	286.50	5.1	7,048	0.07%
2024/05/20	2	296.25	6	298.00	291.50	-4	7,042	-0.06%
2024/05/17	8	290.69	4	297.50	301.00	4	6,923	0.06%
2024/05/16	0.2	281.17	6	285.58	287.00	-5.9	6,817	-0.09%
2024/05/15	4.4	283.58	0	0.00	281.00	4.4	6,785	0.07%
2024/05/13	16.2	272.91	0.3	278.21	279.00	15.9	6,755	0.23%
2024/05/08	1	290.00	1	288.50	290.00	0	6,751	0.00%
2024/05/07	13	286.08	1.6	285.74	285.50	11.5	6,791	0.17%
2024/05/06	0	301.50	0	0.00	300.00	0	6,653	0.00%
2024/05/03	1	315.00	1	309.00	307.50	0	6,634	0.00%
2024/04/30	0	0.00	0	329.00	323.00	0	6,606	0.00%
2024/04/29	1	329.00	0	0.00	329.00	1	6,734	0.01%
2024/04/25	0	317.00	0	0.00	312.00	0	6,784	0.00%
2024/04/24	1	318.00	6	316.42	320.50	-5	6,811	-0.07%
2024/04/23	0	317.50	0	0.00	320.50	0	6,878	0.00%
2024/04/19	0	319.00	1	320.50	311.50	-1	7,220	-0.01%
2024/04/18	0	330.50	0	320.00	321.00	0	7,168	0.00%
2024/04/17	11	335.45	0	338.50	333.50	11	7,175	0.15%
2024/04/16	1	334.50	1	335.50	334.00	0	7,140	0.00%
2024/04/15	0	334.92	0	340.00	332.50	0	7,006	0.00%
2024/04/12	1	326.50	12	342.00	342.00	-11	7,026	-0.16%
2024/04/11	2	327.50	0	0.00	325.00	2	6,982	0.03%
2024/04/10	0	321.00	0	0.00	326.50	0	6,910	0.00%
2024/04/09	0	322.00	0	0.00	323.00	0	6,861	0.00%
2024/04/08	0	0.00	2	332.49	325.00	-2	6,869	-0.03%
2024/04/03	10	308.50	2.1	313.59	317.50	7.9	6,735	0.12%
2024/04/02	0	0.00	0	310.00	310.50	0	6,597	0.00%
2024/04/01	1	313.00	0	315.00	308.00	1	6,573	0.02%
2024/03/29	0	304.50	0	0.00	304.00	0	6,465	0.00%
2024/03/28	1	310.49	1	306.00	306.00	0	6,436	0.00%
2024/03/27	0	0.00	12	313.49	310.00	-12	6,315	-0.19%
2024/03/26	1	293.50	1	294.00	293.00	0	5,985	0.00%
2024/03/25	1	300.00	2	297.54	294.50	-1	5,987	-0.02%
2024/03/22	6	280.83	8	280.50	288.50	-2	5,788	-0.03%
2024/03/20	4	274.63	0	0.00	276.50	4	5,825	0.07%
2024/03/19	0	274.00	2	272.25	275.50	-2	5,811	-0.03%
2024/03/18	1	270.50	0	0.00	271.00	1	5,894	0.02%
2024/03/15	4	264.88	0	0.00	271.50	4	5,928	0.07%
2024/03/13	0	267.00	3	274.14	266.50	-3	5,939	-0.05%
2024/03/11	1	275.00	17	273.00	273.50	-16	6,070	-0.26%
2024/03/08	0.2	279.05	0	0.00	275.00	0.2	6,246	0.00%
2024/03/07	19.1	285.97	3	283.33	284.00	16.1	6,386	0.25%
2024/03/06	1.1	289.09	0	0.00	289.00	1.1	6,581	0.02%
2024/03/05	0	293.50	0	295.50	294.50	0	6,582	0.00%
2024/03/04	14	288.82	2	289.25	291.50	12	6,550	0.18%
2024/02/29	1	289.01	0	291.00	289.50	1	6,850	0.01%
2024/02/27	0	294.71	11	298.32	296.00	-11	6,802	-0.16%
2024/02/26	6	282.48	6.4	286.28	293.50	-0.4	6,616	-0.01%
2024/02/23	0	0.00	2	272.50	272.00	-2	6,475	-0.03%
2024/02/21	6	278.83	6	279.33	276.50	0	6,639	0.00%
2024/02/20	0	277.00	0	0.00	275.50	0	6,686	0.00%
2024/02/19	1	276.00	0	0.00	275.00	1	6,836	0.01%
2024/02/15	1.1	273.10	0	0.00	273.00	1.1	7,030	0.02%
2024/02/02	1.4	275.81	0	0.00	274.50	1.4	7,221	0.02%
2024/02/01	0	0.00	1	285.00	282.00	-1	7,231	-0.01%
2024/01/30	0.2	273.21	0	0.00	271.00	0.2	7,270	0.00%
2024/01/25	0.1	275.50	0	0.00	274.50	0.1	7,375	0.00%
2024/01/24	0	0.00	0.1	278.69	278.00	-0.1	7,471	0.00%
2024/01/23	11.1	276.33	0	0.00	276.50	11.1	7,556	0.15%
2024/01/22	0.1	282.50	0	0.00	282.50	0.1	7,586	0.00%
2024/01/19	0.2	286.86	0	289.50	288.50	0.2	7,813	0.00%
2024/01/18	0	0.00	1	290.49	288.50	-1	7,923	-0.01%
2024/01/17	2	294.50	0	300.00	288.50	2	8,052	0.02%
2024/01/16	0	297.00	1	302.38	303.00	-1	8,078	-0.01%
2024/01/15	2	290.25	4	295.38	296.50	-2	7,934	-0.03%
2024/01/10	2	287.50	3	289.82	290.00	-1	7,653	-0.01%
2024/01/09	1	282.00	2	285.00	288.00	-1	7,613	-0.01%
2024/01/08	1	283.50	1	284.93	284.50	0	7,572	0.00%
2024/01/05	0	280.00	28	280.29	285.00	-28	7,456	-0.38%
2024/01/04	0	0.00	0	273.88	272.00	0	7,277	0.00%
2024/01/03	1	275.97	1	270.56	270.50	0	7,252	0.00%
2024/01/02	0	273.77	1	275.50	275.50	-1	7,146	-0.01%
2023/12/29	0	0.00	10	270.00	272.00	-10	7,086	-0.14%
2023/12/28	10	268.00	0	271.00	264.00	10	7,011	0.14%
2023/12/22	0	0.00	10	265.50	267.00	-10	6,893	-0.15%
2023/12/20	1	277.50	1	276.50	273.50	0	6,861	0.00%
2023/12/18	1	275.50	6	273.17	272.50	-5	6,815	-0.07%
2023/12/15	5	270.30	12	273.50	274.00	-7	6,831	-0.10%
2023/12/14	0	0.00	15	267.93	268.50	-15	6,792	-0.22%
2023/12/13	1	267.00	1	266.50	264.50	0	6,764	0.00%
2023/12/12	1	275.50	0	0.00	274.00	1	6,707	0.01%
2023/12/11	5	273.00	0	0.00	274.50	5	6,653	0.08%
2023/12/08	3	274.00	0	0.00	272.00	3	6,615	0.05%
2023/12/07	5	275.40	6	276.58	274.00	-1	6,627	-0.02%
2023/12/06	21	272.86	8	270.00	270.00	13	6,521	0.20%
2023/12/05	7	274.21	1	271.50	272.00	6	6,487	0.09%
2023/12/04	5	277.00	1	274.50	277.00	4	6,286	0.06%
2023/12/01	13	267.81	24	270.02	267.50	-11	6,085	-0.18%
2023/11/28	11	257.18	0	0.00	258.00	11	5,753	0.19%
2023/11/27	5	256.30	25	258.68	257.00	-20	5,706	-0.35%
2023/11/24	5	251.00	0	0.00	250.00	5	5,466	0.09%
2023/11/21	5	249.00	0	0.00	248.00	5	5,328	0.09%
2023/11/20	2.5	253.70	2	253.50	251.50	0.5	5,321	0.01%
2023/11/17	0	0.00	18	252.86	254.00	-18	5,218	-0.34%
2023/11/16	21.2	254.48	6	254.67	253.00	15.2	5,168	0.29%
2023/11/15	10	249.50	38	250.79	252.00	-28	5,061	-0.55%
2023/11/13	8	234.06	2	235.00	233.00	6	4,992	0.12%
2023/11/10	17	237.50	24	240.63	240.50	-7	5,229	-0.13%
2023/11/09	15	238.70	33.5	236.39	236.00	-18.5	5,220	-0.35%
2023/11/08	4	242.88	0	0.00	242.00	4	5,433	0.07%
2023/11/07	3	243.83	0	0.00	243.50	3	5,584	0.05%
2023/11/06	1	245.00	1	248.00	247.00	0	5,726	0.00%
2023/11/03	4	246.63	0.6	250.17	244.50	3.4	5,828	0.06%
2023/11/02	9.2	246.75	2.8	247.61	248.50	6.4	5,801	0.11%
2023/11/01	11	251.55	0	0.00	251.00	11	5,757	0.19%
2023/10/31	0.2	249.08	0	0.00	252.00	0.2	5,689	0.00%
2023/10/30	2	254.25	4	254.88	252.00	-2	5,730	-0.03%
2023/10/27	4	249.88	33.1	252.61	254.00	-29.1	5,619	-0.52%
2023/10/26	9	239.61	1	241.00	236.00	8	5,359	0.15%
2023/10/25	1	241.50	6	241.58	240.00	-5	5,272	-0.10%
2023/10/24	5	226.90	21	223.81	230.00	-16	5,133	-0.31%
2023/10/20	2	211.00	2	208.50	208.50	0	5,254	0.00%
2023/10/19	11	209.59	1	222.50	218.00	10	5,417	0.18%
2023/10/18	0.1	211.75	0	0.00	210.50	0.1	5,566	0.00%
2023/10/17	0	221.00	0	0.00	217.00	0	5,735	0.00%
2023/10/16	0	221.25	0	0.00	220.50	0	5,918	0.00%
2023/10/13	0	234.00	0	0.00	227.50	0	5,982	0.00%
2023/10/05	0	234.17	0	0.00	235.00	0	6,449	0.00%
2023/09/25	0	237.25	0	0.00	239.50	0	7,529	0.00%
2023/09/22	1	232.50	1	234.50	234.00	0	7,696	0.00%
2023/09/21	2	232.48	0	0.00	233.50	2	7,937	0.03%
2023/09/20	15	239.27	13	238.42	237.50	2	8,128	0.02%
2023/09/19	10	250.00	0	0.00	249.50	10	8,256	0.12%
2023/09/18	5	246.50	5.1	247.99	246.50	-0.1	8,281	0.00%
2023/09/15	0	0.00	0.4	245.00	246.50	-0.4	8,385	0.00%
2023/09/13	0.4	243.50	0	0.00	242.50	0.4	8,469	0.00%
2023/09/12	4.2	238.08	1	238.00	240.00	3.2	8,595	0.04%
2023/09/11	23	247.17	0	0.00	246.00	23	8,647	0.27%
2023/09/08	0	0.00	12	244.00	246.00	-12	8,758	-0.14%
2023/09/07	0	0.00	11	247.50	247.50	-11	8,766	-0.13%
2023/09/06	23	251.00	0	0.00	250.00	23	8,820	0.26%
2023/09/05	2	251.00	0	0.00	250.00	2	8,860	0.02%
2023/09/04	1	255.00	0	0.00	256.00	1	8,916	0.01%
2023/09/01	0	0.00	2.3	257.04	258.50	-2.3	8,964	-0.03%
2023/08/31	4	256.25	3	253.50	253.50	1	9,023	0.01%
2023/08/30	0	0.00	2	255.75	257.00	-2	9,202	-0.02%
2023/08/29	0.1	249.00	0	0.00	252.00	0.1	9,210	0.00%
2023/08/28	0.2	247.00	0	0.00	247.50	0.2	9,262	0.00%
2023/08/25	0	0.00	2	248.00	248.00	-2	9,287	-0.02%
2023/08/24	0	250.00	0	0.00	249.50	0	9,305	0.00%
2023/08/23	5	249.50	0	0.00	249.50	5	9,304	0.05%
2023/08/22	1.1	257.00	1	259.00	255.00	0.1	9,425	0.00%
2023/08/21	0	0.00	1	261.50	260.00	-1	9,482	-0.01%
2023/08/18	3	258.33	2	262.73	254.00	1	9,590	0.01%
2023/08/17	3	261.82	1	266.00	259.50	2	9,709	0.02%
2023/08/16	2	270.25	1	274.50	268.00	1	9,745	0.01%
2023/08/15	0	0.00	4.3	261.66	263.50	-4.3	10,042	-0.04%
2023/08/14	8.1	247.77	4	247.38	250.00	4.1	10,398	0.04%
2023/08/11	17.3	276.13	5	277.50	269.00	12.3	10,493	0.12%
2023/08/10	3	281.14	5	290.20	286.00	-2	10,356	-0.02%
2023/08/09	0	0.00	6	290.50	292.00	-6	10,287	-0.06%
2023/08/08	1	281.00	0	0.00	280.50	1	10,417	0.01%
2023/08/07	1	287.44	0	0.00	285.50	1	10,717	0.01%
2023/08/04	2	284.75	1	287.50	289.50	1	10,779	0.01%
2023/08/02	1	289.00	1	300.00	285.50	0	10,840	0.00%
2023/07/31	1	285.00	15	288.00	286.50	-14	10,838	-0.13%
2023/07/28	3	289.50	2	291.50	286.00	1	11,103	0.01%
2023/07/26	6.3	295.40	0	0.00	291.00	6.3	11,327	0.06%
2023/07/25	2	302.50	0	0.00	301.00	2	11,201	0.02%
2023/07/24	2	301.50	4	297.13	302.00	-2	11,079	-0.02%
2023/07/21	0.8	294.37	8.4	293.99	291.00	-7.7	10,941	-0.07%
2023/07/20	11	289.90	3	294.33	287.00	8	10,868	0.07%
2023/07/19	6	295.83	10.2	293.16	292.00	-4.2	10,780	-0.04%
2023/07/18	2.3	282.91	1	284.00	283.00	1.3	10,718	0.01%
2023/07/14	1.1	278.05	0	0.00	277.50	1.1	10,937	0.01%
2023/07/13	6.1	283.80	1	282.50	280.00	5.1	10,846	0.05%
2023/07/12	2	289.50	2	291.25	290.00	0	10,748	0.00%
2023/07/11	2	283.75	0	0.00	283.00	2	10,628	0.02%
2023/07/10	1.1	281.18	1	284.00	285.00	0.1	10,638	0.00%
2023/07/07	1.1	290.47	3	287.67	284.50	-1.9	10,601	-0.02%
2023/07/06	11.3	294.16	1	291.50	290.00	10.3	10,550	0.10%
2023/07/05	2.1	298.61	3	302.00	294.50	-1	10,508	-0.01%
2023/07/04	7	301.36	0	0.00	297.00	7	10,684	0.07%
2023/07/03	37.5	303.58	4	299.88	299.00	33.5	10,815	0.31%
2023/06/30	7.2	330.37	3	331.17	325.50	4.2	10,553	0.04%
2023/06/29	9	336.61	4	336.38	338.50	5	10,581	0.05%
2023/06/27	4	324.75	16.1	325.56	329.00	-12.1	10,336	-0.12%
2023/06/26	0	0.00	1	301.00	311.50	-1	10,210	-0.01%
2023/06/21	14	310.82	0	0.00	308.00	14	10,262	0.14%
2023/06/19	0	0.00	0.1	323.00	324.00	-0.1	10,176	0.00%
2023/06/16	1	324.00	2	324.78	323.00	-1	10,180	-0.01%
2023/06/15	1	323.00	9	324.82	330.00	-8	10,090	-0.08%
2023/06/14	6	313.33	5	325.00	314.00	1	10,005	0.01%
2023/06/08	5.1	314.04	0.1	312.50	311.00	5.1	10,193	0.05%
2023/06/07	0.2	322.00	1	321.50	322.00	-0.9	10,291	-0.01%
2023/06/06	1	314.50	0.1	319.00	315.50	1	10,290	0.01%
2023/06/05	5	319.64	2	332.00	315.50	3	10,443	0.03%
2023/06/01	1	320.00	0	0.00	320.00	1	10,395	0.01%
2023/05/29	1	331.50	2	332.00	330.50	-1	10,451	-0.01%
2023/05/26	16	339.37	14	331.00	327.00	2	10,501	0.02%
2023/05/25	1	334.00	1	335.00	331.00	0	10,435	0.00%
2023/05/24	9	329.90	2	334.00	334.50	7	10,597	0.07%
2023/05/23	3	339.83	5	338.90	342.00	-2	10,554	-0.02%
2023/05/22	8	333.06	0	0.00	332.00	8	10,623	0.08%
2023/05/19	15	340.37	10	338.55	343.50	5	10,942	0.05%
2023/05/18	0	0.00	1	336.50	339.00	-1	10,548	-0.01%
2023/05/17	10	291.40	19	295.05	308.50	-9	10,167	-0.09%
2023/05/15	6	281.42	3.1	276.88	275.50	2.9	10,505	0.03%
2023/05/12	10	290.99	7.1	284.37	289.00	3	10,560	0.03%
2023/05/11	10	290.99	7.1	284.37	283.50	3	10,608	0.03%
2023/05/10	3	281.67	6	283.50	285.00	-3	10,557	-0.03%
2023/05/09	14	282.82	10	280.20	279.00	4	11,202	0.04%
2023/05/08	3	281.53	4	283.02	287.00	-1	11,495	-0.01%
2023/05/05	2	279.00	2	281.50	281.50	0	11,577	0.00%
2023/05/04	11	279.27	17.2	282.37	279.00	-6.2	11,585	-0.05%
2023/05/03	9	275.22	2	275.75	272.50	7	11,322	0.06%
2023/05/02	2	276.75	18	274.47	278.00	-16	11,293	-0.14%
2023/04/28	1	260.97	9	261.61	259.50	-8	11,163	-0.07%
2023/04/27	1	252.00	1	254.00	257.00	0	11,317	0.00%
2023/04/26	12	250.08	9	253.89	254.00	3	11,495	0.03%
2023/04/25	12.1	253.99	2	254.00	254.50	10.1	11,533	0.09%
2023/04/24	0	0.00	6	258.58	260.50	-6	11,571	-0.05%
2023/04/21	20	254.95	12	252.25	250.00	8	11,703	0.07%
2023/04/20	8	267.13	15	276.33	265.00	-7	11,657	-0.06%
2023/04/19	2	264.25	10	269.55	269.00	-8	11,532	-0.07%
2023/04/18	1	264.00	0	0.00	265.50	1	11,483	0.01%
2023/04/17	1	266.46	1.1	262.50	262.00	-0.1	11,531	0.00%
2023/04/14	0	266.00	0	0.00	265.00	0	11,654	0.00%
2023/04/13	7	270.50	0	0.00	267.00	7	11,820	0.06%
2023/04/12	1	267.00	14	272.00	267.50	-13	12,000	-0.11%
2023/04/11	0	269.00	0	0.00	265.50	0	12,263	0.00%
2023/04/10	3	270.51	7	275.36	265.50	-4	12,365	-0.03%
2023/04/07	13.1	273.61	11	276.09	273.00	2.1	12,493	0.02%
2023/04/06	22	258.53	21	266.95	269.50	1	12,364	0.01%
2023/03/31	1	254.50	0	0.00	251.00	1	12,223	0.01%
2023/03/30	2	259.00	2	257.00	257.50	0	12,342	0.00%
2023/03/29	1	258.00	2	254.00	258.00	-1	12,279	-0.01%
2023/03/28	9	249.61	8	245.00	246.00	1	12,297	0.01%
2023/03/27	2	252.00	1	254.00	252.00	1	12,263	0.01%
2023/03/24	1	252.00	0	0.00	252.50	1	12,406	0.01%
2023/03/23	0.1	245.53	0	0.00	244.00	0.1	12,539	0.00%
2023/03/20	0	0.00	1	247.00	248.50	-1	12,412	-0.01%
2023/03/17	1	249.48	1	248.00	247.50	0	12,389	0.00%
2023/03/16	6	247.07	15	244.87	245.50	-9	12,333	-0.07%
2023/03/15	2	252.50	4	254.50	254.50	-2	12,230	-0.02%
2023/03/14	0.1	252.00	2	247.00	248.00	-1.9	12,164	-0.02%
2023/03/13	5	253.80	4	253.13	250.00	1	12,117	0.01%
2023/03/10	14	261.21	7	256.93	255.00	7	12,041	0.06%
2023/03/09	1	270.00	1	270.00	270.00	0	11,896	0.00%
2023/03/08	14.4	274.23	5	277.10	271.50	9.4	11,878	0.08%
2023/03/07	21	278.86	8	286.56	277.50	13	11,702	0.11%
2023/03/06	5	285.00	2.5	284.20	285.00	2.5	12,145	0.02%
2023/03/03	3	282.33	7	283.43	278.50	-4	13,111	-0.03%
2023/03/02	0	0.00	3.5	284.71	283.50	-3.5	13,927	-0.03%
2023/03/01	7	280.64	1	283.00	278.50	6	14,737	0.04%
2023/02/24	5	280.40	2	283.75	281.00	3	15,311	0.02%
2023/02/23	3	283.00	4	285.00	285.00	-1	15,679	-0.01%
2023/02/22	13	283.31	5	288.40	276.50	8	16,351	0.05%
2023/02/21	1.5	285.84	1	282.00	287.00	0.5	16,517	0.00%
2023/02/20	13	290.95	3	297.50	284.50	10	16,869	0.06%
2023/02/17	10	293.70	39	293.73	294.50	-29	16,801	-0.17%
2023/02/16	4	284.00	14	278.82	284.00	-10	16,713	-0.06%
2023/02/15	2	272.25	1	272.00	272.50	1	17,036	0.01%
2023/02/14	11	271.27	2	271.00	267.50	9	17,159	0.05%
2023/02/13	40.1	280.23	27	283.06	277.50	13.1	16,933	0.08%
2023/02/10	9	279.67	6	282.67	277.50	3	16,509	0.02%
2023/02/09	13	281.19	8	282.92	276.00	5	16,298	0.03%
2023/02/08	6	282.50	6	283.42	284.00	0	16,106	0.00%
2023/02/07	18.3	280.68	13	280.58	281.00	5.3	15,899	0.03%
2023/02/06	2	261.00	9	264.89	273.50	-7	15,267	-0.05%
2023/02/03	4	247.26	10	252.80	249.00	-6	14,987	-0.04%
2023/02/02	0	0.00	8	243.94	247.00	-8	14,905	-0.05%
2023/02/01	5	243.00	0	0.00	237.50	5	14,915	0.03%
2023/01/31	2	237.50	1	237.00	238.00	1	15,027	0.01%
2023/01/30	7	243.50	6	245.72	237.50	1	15,090	0.01%
2023/01/17	9	244.51	1	243.50	243.50	8	15,139	0.05%
2023/01/16	0	0.00	5	240.70	244.00	-5	15,033	-0.03%
2023/01/13	3	229.17	2	229.50	230.00	1	14,972	0.01%
2023/01/12	5	235.00	2	230.25	230.50	3	15,079	0.02%
2023/01/11	3	249.17	1	252.50	240.50	2	15,022	0.01%
2023/01/09	1	253.00	2	252.00	249.00	-1	15,190	-0.01%
2023/01/06	1	241.50	3	240.83	240.50	-2	15,412	-0.01%
2023/01/05	3	246.50	7	240.73	239.50	-4	15,764	-0.03%
2023/01/04	14	248.57	6	247.75	243.50	8	16,017	0.05%
2023/01/03	3	250.49	3	252.83	250.50	0	16,305	0.00%
2022/12/30	7	248.57	4	245.50	246.00	3	16,433	0.02%
2022/12/29	13	249.31	16	245.25	250.00	-3	16,415	-0.02%
2022/12/28	6	239.50	7.1	237.78	238.50	-1.1	16,430	-0.01%
2022/12/27	24	234.29	24	235.69	237.50	0	16,705	0.00%
2022/12/26	5	239.00	17	237.71	240.50	-12	16,719	-0.07%
2022/12/23	12	233.50	10.1	232.39	232.00	2	16,719	0.01%
2022/12/22	16	228.31	4	226.88	231.50	12	16,890	0.07%
2022/12/21	2	233.75	2	232.25	228.50	0	16,922	0.00%
2022/12/20	3	227.67	3	235.44	225.50	0	17,186	0.00%
2022/12/16	5	240.70	5	241.20	234.50	0	17,539	0.00%
2022/12/15	24	243.21	19	254.00	241.00	5	17,789	0.03%
2022/12/14	1	256.50	0	245.00	255.00	1	17,895	0.01%
2022/12/12	0	0.00	0.3	253.00	252.00	-0.3	18,508	0.00%
2022/12/09	0	0.00	3	248.17	254.00	-3	18,682	-0.02%
2022/12/08	0.4	244.00	1	244.00	240.50	-0.7	19,002	0.00%
2022/12/07	1	236.04	0	0.00	244.00	1	19,374	0.01%
2022/12/06	3.1	258.38	0	0.00	249.50	3.1	19,596	0.02%
2022/12/05	0.1	258.50	6	254.58	269.50	-5.9	19,919	-0.03%
2022/12/02	0.1	245.00	0	0.00	245.50	0.1	20,045	0.00%
2022/12/01	0	0.00	5.3	247.58	246.50	-5.3	20,315	-0.03%
2022/11/30	0.3	234.07	2.6	240.57	244.00	-2.3	20,795	-0.01%
2022/11/29	2.6	237.09	0	0.00	233.50	2.6	21,046	0.01%
2022/11/28	18	237.53	16.4	242.82	246.50	1.6	21,276	0.01%
2022/11/25	16	246.41	12	246.29	245.50	4	20,880	0.02%
2022/11/24	12	222.71	21	227.62	239.00	-9	20,189	-0.04%
2022/11/23	13	208.54	22	212.68	217.50	-9	19,465	-0.05%
2022/11/22	6	194.00	17	193.15	198.00	-11	18,795	-0.06%
2022/11/21	5	189.70	4	191.25	192.00	1	18,766	0.01%
2022/11/18	7.4	188.45	12	183.29	187.00	-4.6	18,572	-0.02%
2022/11/17	1	178.50	0	0.00	174.00	1	18,131	0.01%
2022/11/16	5	172.10	4	176.00	170.00	1	18,063	0.01%
2022/11/14	15	171.50	5	171.00	171.00	10	18,652	0.05%
2022/11/11	0	0.00	10.3	168.42	171.50	-10.3	18,760	-0.05%
2022/11/10	4	163.38	3	160.33	156.00	1	19,133	0.01%
2022/11/09	1	162.00	0	0.00	162.50	1	19,230	0.01%
2022/11/08	0	0.00	2	159.50	159.50	-2	19,261	-0.01%
2022/11/04	1.5	158.54	0	0.00	159.00	1.5	19,278	0.01%
2022/11/03	0	0.00	1	158.50	163.00	-1	19,264	-0.01%
2022/11/02	0	0.00	4	158.63	160.00	-4	19,215	-0.02%
2022/11/01	2	158.00	9	157.72	158.50	-7	19,181	-0.04%
2022/10/31	10	155.35	0	0.00	154.50	10	19,107	0.05%
2022/10/28	0	0.00	20	151.00	151.00	-20	19,040	-0.11%
2022/10/27	0	0.00	21.5	149.83	149.50	-21.5	18,960	-0.11%
2022/10/26	2	142.75	2	143.50	143.00	0	18,882	0.00%
2022/10/25	2	144.75	1	143.00	143.00	1	18,760	0.01%
2022/10/21	3	146.50	3	152.50	146.50	0	18,672	0.00%
2022/10/20	6	150.83	3	150.03	155.00	3	18,703	0.02%
2022/10/19	9	153.89	9	152.44	153.00	0	18,786	0.00%
2022/10/18	1	151.50	1	155.50	153.00	0	19,182	0.00%
2022/10/17	30	144.83	1	145.00	148.50	29	19,289	0.15%
2022/10/14	1	155.00	2	154.00	153.00	-1	19,110	-0.01%
2022/10/13	14	153.36	1	148.50	148.50	13	18,790	0.07%
2022/10/12	8	163.44	10	163.10	161.50	-2	18,489	-0.01%
2022/10/11	34	167.37	23	165.39	159.50	11	18,286	0.06%
2022/10/07	8	169.31	9	170.00	168.00	-1	18,030	-0.01%
2022/10/06	4	169.38	4	171.25	172.00	0	17,876	0.00%
2022/10/05	4	168.63	5	171.00	170.50	-1	17,793	-0.01%
2022/10/04	4	165.63	5	168.49	167.00	-1	17,617	-0.01%
2022/10/03	1	159.50	0	0.00	157.50	1	17,590	0.01%
2022/09/30	2	161.00	22	161.95	162.50	-20	17,688	-0.11%
2022/09/29	13	157.77	4	162.00	158.00	9	17,667	0.05%
2022/09/28	18	155.44	5	161.50	154.00	13	17,494	0.07%
2022/09/27	2	155.50	3	157.83	166.00	-1	17,482	-0.01%
2022/09/26	5	165.10	5	166.50	162.00	0	17,307	0.00%
2022/09/23	14	170.04	12	168.46	166.00	2	17,314	0.01%
2022/09/22	39	171.23	39	172.15	174.00	0	17,473	0.00%
2022/09/21	53	170.40	52	170.49	169.00	1	17,566	0.01%
2022/09/20	6	169.83	19.1	170.88	173.50	-13.1	17,686	-0.07%
2022/09/19	16	168.88	15	169.97	163.00	1	17,583	0.01%
2022/09/16	4	169.50	9	168.89	171.00	-5	17,573	-0.03%
2022/09/15	9.1	170.79	5	170.50	168.00	4.1	17,621	0.02%
2022/09/14	18	165.81	12	167.08	170.00	6	17,559	0.03%
2022/09/13	5	162.50	1	165.50	165.00	4	17,429	0.02%
2022/09/12	7	164.86	28	158.96	164.00	-21	17,644	-0.12%
2022/09/08	11	152.23	2	153.25	154.00	9	17,765	0.05%
2022/09/07	1	153.00	0	0.00	151.50	1	17,825	0.01%
2022/09/06	7.2	156.65	3	156.33	154.00	4.2	17,954	0.02%
2022/09/05	11	170.77	13	174.12	166.50	-2	17,691	-0.01%
2022/09/02	1	171.50	1	174.50	170.00	0	17,738	0.00%
2022/09/01	2.1	172.95	1	170.50	169.00	1.1	17,737	0.01%
2022/08/31	11	176.64	12	177.67	173.50	-1	18,090	-0.01%
2022/08/30	6.1	171.33	5	172.70	174.00	1.1	18,361	0.01%
2022/08/29	5	170.70	1	174.00	169.50	4	18,399	0.02%
2022/08/26	30	179.95	24	179.98	176.00	6	18,189	0.03%
2022/08/25	9	174.39	17	175.56	175.50	-8	17,591	-0.05%
2022/08/24	8	177.38	11	178.86	174.00	-3	17,325	-0.02%
2022/08/23	16	177.69	10	179.15	176.00	6	16,999	0.04%
2022/08/22	5	183.90	14	189.75	180.00	-9	16,681	-0.05%
2022/08/19	18	187.58	30	188.50	184.50	-12	16,210	-0.07%
2022/08/18	4	172.13	9	178.72	184.50	-5	15,635	-0.03%
2022/08/17	20	163.00	22	164.93	168.00	-2	15,227	-0.01%
2022/08/16	3	156.67	8	159.00	161.50	-5	14,415	-0.03%
2022/08/11	30	143.00	30	144.00	143.00	0	14,631	0.00%
2022/08/10	0	0.00	5	145.00	148.00	-5	14,709	-0.03%
2022/08/08	2	142.75	10	143.00	143.00	-8	14,700	-0.05%
2022/08/05	5	140.50	6	139.75	142.00	-1	14,683	-0.01%
2022/08/04	1	131.50	1	134.50	135.00	0	14,680	0.00%
2022/08/03	16	133.16	1	135.00	133.50	15	14,638	0.10%
2022/08/02	1	137.00	1	133.50	133.00	0	14,641	0.00%
2022/07/28	0	0.00	1	141.50	141.50	-1	14,550	-0.01%
2022/07/27	110	141.77	110	142.28	141.50	0	14,504	0.00%	大買/大賣/
2022/07/26	204	149.12	206	149.61	142.00	-2	14,371	-0.01%	大買/大賣/
2022/07/25	210	148.67	211	148.91	149.50	-1	14,073	-0.01%	大買/大賣/
2022/07/22	4	138.13	22	144.45	144.50	-18	13,539	-0.13%
2022/07/21	10	129.00	10	135.00	135.00	0	13,243	0.00%
2022/07/20	3	130.83	0	0.00	130.00	3	13,233	0.02%
2022/07/19	57	131.83	27	133.04	130.00	30	13,290	0.23%
2022/07/18	27	131.04	29	131.69	130.00	-2	13,242	-0.02%
2022/07/15	1	133.50	3	133.67	131.00	-2	13,165	-0.02%
2022/07/14	2	138.25	0	0.00	137.00	2	13,057	0.02%
2022/07/13	1	141.50	0	0.00	139.50	1	13,098	0.01%
2022/07/12	10	134.45	10	134.95	135.00	0	13,102	0.00%
2022/07/11	1	140.00	3	137.33	139.00	-2	13,132	-0.02%
2022/07/08	12	141.92	10	145.05	135.00	2	12,878	0.02%
2022/07/07	5	141.70	7	142.57	146.00	-2	12,717	-0.02%
2022/07/06	5	145.60	3	143.67	143.50	2	12,598	0.02%
2022/07/05	8	142.13	7	141.29	148.00	1	12,548	0.01%
2022/07/01	7	148.93	8.5	147.21	142.50	-1.5	12,654	-0.01%
2022/06/30	8	154.31	6.2	155.80	153.50	1.9	12,449	0.01%
2022/06/29	7	159.36	9	158.50	157.50	-2	12,114	-0.02%
2022/06/28	7.1	154.13	6	152.17	148.50	1.1	11,846	0.01%
2022/06/27	0	0.00	1.3	149.39	151.50	-1.3	11,681	-0.01%
2022/06/24	5.1	143.18	9.1	144.40	145.00	-4	12,069	-0.03%
2022/06/23	3.1	141.62	3	143.83	143.50	0.1	12,214	0.00%
2022/06/22	8	140.63	8	140.00	138.00	0	12,641	0.00%
2022/06/21	1	144.50	1	146.00	146.00	0	12,601	0.00%
2022/06/20	17	142.59	16	142.03	139.00	1	12,569	0.01%
2022/06/17	12	145.25	11	145.41	146.50	1	12,181	0.01%
2022/06/16	2	138.00	3	137.83	137.00	-1	11,966	-0.01%
2022/06/15	1	136.00	2	140.00	140.00	-1	12,054	-0.01%
2022/06/14	4	136.38	21	138.07	136.50	-17	11,769	-0.14%
2022/06/13	16	142.13	19	142.55	143.00	-3	11,547	-0.03%
2022/06/10	2	149.25	14	150.25	152.00	-12	11,272	-0.11%
2022/06/09	57	146.18	43	146.78	145.50	14	11,067	0.13%
2022/06/08	10	141.70	12	142.42	145.50	-2	10,603	-0.02%
2022/06/07	0	0.00	5.1	131.83	139.50	-5.1	10,082	-0.05%
2022/06/02	0	124.50	0	0.00	124.50	0	10,094	0.00%
2022/05/31	0	0.00	1	128.00	128.50	-1	10,383	-0.01%
2022/05/30	1	126.50	0	0.00	128.00	1	10,571	0.01%
2022/05/27	1	127.50	1	126.50	126.50	0	10,969	0.00%
2022/05/26	8	130.25	7	128.43	129.00	1	11,280	0.01%
2022/05/24	48	129.44	48	128.39	127.50	0	11,693	0.00%
2022/05/23	0	0.00	1	131.00	130.50	-1	11,677	-0.01%
2022/05/20	4	130.00	4	130.13	129.50	0	11,628	0.00%
2022/05/19	15	127.30	13	127.65	131.50	2	11,430	0.02%
2022/05/18	0	0.00	56	125.73	129.00	-56	10,988	-0.51%
2022/05/17	2	117.75	1	120.00	117.50	1	10,808	0.01%
2022/05/16	0	0.00	1	121.00	119.00	-1	10,699	-0.01%
2022/05/13	0	0.00	2	114.00	117.50	-2	10,620	-0.02%
2022/05/12	12	111.17	2	111.00	111.00	10	10,550	0.09%
2022/05/09	1	116.00	0	0.00	117.00	1	10,415	0.01%
2022/05/05	1	120.00	1	119.50	119.00	0	10,353	0.00%
2022/05/04	19	116.03	18	115.89	115.50	1	10,322	0.01%
2022/04/27	13	116.73	3	116.50	116.50	10	10,192	0.10%
2022/04/26	17	115.29	2	116.50	115.50	15	10,112	0.15%
2022/04/25	29	120.41	3	118.00	118.00	26	10,021	0.26%
2022/04/21	2	130.00	1	131.50	134.50	1	9,825	0.01%
2022/04/20	1.3	131.46	0	0.00	130.00	1.3	9,747	0.01%
2022/04/19	1	132.50	2	135.00	133.50	-1	9,682	-0.01%
2022/04/18	15	129.67	13	131.31	132.50	2	9,489	0.02%
2022/04/15	4	131.38	3	133.83	126.50	1	9,301	0.01%
2022/04/14	0	0.00	1	131.00	130.00	-1	9,135	-0.01%
2022/04/13	3	127.83	5	127.20	129.50	-2	9,004	-0.02%
2022/04/12	2	124.25	1	123.50	123.50	1	8,848	0.01%
2022/04/11	9	125.06	8	124.38	124.50	1	8,762	0.01%
2022/04/08	37	127.62	38	128.46	129.00	-1	8,652	-0.01%
2022/04/07	3	134.83	4	136.48	128.50	-1	8,453	-0.01%
2022/04/06	3	131.83	5	131.50	132.00	-2	8,085	-0.02%
2022/04/01	4	131.63	1	130.50	130.50	3	7,998	0.04%
2022/03/31	9	133.67	3	135.50	135.50	6	7,825	0.08%
2022/03/30	4	134.75	6	135.00	133.50	-2	7,527	-0.03%
2022/03/29	3	132.33	25.5	134.14	133.00	-22.5	7,236	-0.31%
2022/03/28	54	126.72	32	126.08	125.00	22	6,597	0.33%
2022/03/25	4	125.38	9.1	126.35	124.50	-5.1	6,204	-0.08%
2022/03/24	1	111.50	34	116.07	121.00	-33	5,562	-0.59%
2022/03/23	6	110.58	5	111.40	112.00	1	5,364	0.02%
2022/03/21	7	116.86	47	119.23	117.00	-40	5,168	-0.77%
2022/03/18	20	113.00	24	112.65	114.00	-4	4,936	-0.08%
2022/03/17	3	106.83	3	108.50	108.50	0	4,691	0.00%
2022/03/15	21	100.74	1.2	102.37	99.70	19.9	4,567	0.43%
2022/03/14	1.1	99.02	0	0.00	101.50	1.1	4,544	0.02%
2022/03/11	1.1	104.73	1	102.50	102.50	0.1	4,585	0.00%
2022/03/10	2	105.25	4.1	107.77	107.00	-2.1	4,523	-0.05%
2022/03/09	0.1	105.50	0	0.00	103.00	0.1	4,414	0.00%
2022/03/08	11	102.36	0	0.00	101.50	11	4,505	0.24%
2022/03/07	25	109.74	6	107.58	106.00	19	4,375	0.43%
2022/03/04	7	114.64	17	113.65	112.50	-10	4,228	-0.24%
2022/03/03	3	117.00	1	115.00	115.50	2	4,109	0.05%
2022/03/02	14	117.14	7	114.29	118.00	7	3,932	0.18%
2022/03/01	23	111.74	4	113.00	114.00	19	3,615	0.53%
2022/02/25	7	111.86	6	109.08	111.50	1	3,327	0.03%
2022/02/24	2	103.50	5	102.50	103.00	-3	3,034	-0.10%
2022/02/22	1	92.90	0	0.00	93.40	1	2,852	0.04%
2022/02/17	0.2	90.70	0	0.00	90.70	0.2	3,021	0.01%
2022/01/26	2	86.40	2	86.30	85.70	0	2,948	0.00%
2022/01/21	0	86.80	0	0.00	86.20	0	2,926	0.00%
2022/01/18	0	0.00	1	89.40	88.20	-1	2,934	-0.03%
2022/01/17	1	87.60	8	86.80	89.00	-7	3,027	-0.23%
2022/01/14	0.5	87.40	0	0.00	87.10	0.5	3,022	0.02%
2022/01/12	0	0.00	2	89.40	89.40	-2	3,017	-0.07%
2022/01/11	0.3	90.00	0	0.00	89.50	0.3	3,007	0.01%
2022/01/07	0	0.00	9	92.69	91.50	-9	2,983	-0.30%
2022/01/03	0.1	97.50	0	0.00	96.50	0.1	2,981	0.00%
2021/12/29	0	0.00	1	98.10	98.00	-1	3,020	-0.03%
2021/12/28	2	96.70	1	97.30	96.30	1	3,025	0.03%
2021/12/24	1	96.50	3	96.60	96.20	-2	3,148	-0.06%
2021/12/22	0	0.00	2	98.65	97.80	-2	3,197	-0.06%
2021/12/21	1	95.80	1	97.00	97.40	0	3,237	0.00%
2021/12/20	3	95.40	9	95.50	95.50	-6	3,288	-0.18%
2021/12/17	11.2	95.96	0	0.00	95.30	11.2	3,275	0.34%
2021/12/16	5.2	97.38	0	0.00	97.20	5.2	3,236	0.16%
2021/12/15	2.2	101.30	0	0.00	98.20	2.2	3,192	0.07%
2021/12/14	0	0.00	2	99.95	101.50	-2	3,130	-0.06%
2021/12/13	0	0.00	1	101.00	100.50	-1	3,079	-0.03%
2021/12/10	1	97.20	0	0.00	97.60	1	2,984	0.03%
2021/12/09	1	97.20	0	0.00	97.20	1	2,976	0.03%
2021/12/08	5	96.38	0	0.00	96.00	5	2,953	0.17%
2021/12/07	6	98.45	0	0.00	96.30	6	2,905	0.21%
2021/12/02	2	103.25	5	103.00	102.00	-3	2,729	-0.11%
2021/11/30	1	109.50	2	111.00	111.50	-1	2,549	-0.04%
2021/11/26	3	110.33	2	112.50	109.50	1	2,501	0.04%
2021/11/25	2	115.00	0	0.00	112.50	2	2,472	0.08%
2021/11/24	1	109.00	1	110.00	114.50	0	2,376	0.00%
2021/11/23	0	0.00	6	113.50	108.00	-6	2,315	-0.26%
2021/11/22	1	110.00	23	111.28	111.50	-22	2,259	-0.97%
2021/11/19	39	119.79	16	114.38	114.50	23	2,241	1.03%
2021/11/18	6	116.50	2.2	116.95	117.00	3.8	2,086	0.18%
2021/11/17	0	0.00	1	103.50	106.50	-1	1,977	-0.05%
2021/11/15	0	0.00	1	95.80	96.30	-1	2,070	-0.05%
2021/11/11	0	0.00	1	91.90	92.00	-1	2,166	-0.05%
2021/11/09	1	94.20	0	0.00	94.50	1	2,294	0.04%
2021/11/04	1.1	95.09	0	0.00	94.30	1.1	2,395	0.04%
2021/11/01	2	97.05	3	96.30	97.20	-1	2,500	-0.04%
2021/10/29	11	92.29	0	0.00	94.00	11	2,672	0.41%
2021/10/28	2	93.20	0	0.00	92.70	2	2,683	0.07%
2021/10/26	0	0.00	1	93.90	93.00	-1	2,781	-0.04%
2021/10/25	2.1	91.32	0	0.00	91.30	2.1	2,832	0.07%
2021/10/18	0	0.00	2	98.85	98.40	-2	3,231	-0.06%
2021/10/15	1	98.00	1	98.80	98.00	0	3,409	0.00%
2021/10/14	1	98.50	0	0.00	98.70	1	3,705	0.03%
2021/10/13	0	98.00	0	0.00	97.10	0	3,867	0.00%
2021/10/12	1	100.50	1	100.00	100.00	0	3,961	0.00%
2021/10/07	1	96.50	1	94.50	96.50	0	4,142	0.00%
2021/10/05	0	0.00	1	95.00	96.40	-1	4,551	-0.02%
2021/10/04	0.1	98.50	5	100.40	96.00	-4.9	4,591	-0.11%
2021/10/01	5	104.70	2	105.25	104.00	3	4,549	0.07%
2021/09/30	1	101.50	0.1	108.00	108.00	0.9	4,537	0.02%
2021/09/28	1	103.50	1.1	104.64	104.00	-0.1	4,539	0.00%
2021/09/16	2	100.25	0	0.00	101.00	2	4,900	0.04%
2021/09/13	1	101.00	0	0.00	101.00	1	4,885	0.02%
2021/09/10	5	102.50	5	103.00	103.00	0	4,882	0.00%
2021/09/09	5	100.50	5	102.00	102.00	0	4,878	0.00%
2021/09/08	1	101.00	0	0.00	100.00	1	4,873	0.02%
2021/09/07	0	0.00	12	103.42	105.00	-12	4,876	-0.25%
2021/09/06	1.1	103.09	0	0.00	102.00	1.1	4,880	0.02%
2021/09/02	0	0.00	60	102.67	102.50	-60	4,990	-1.20%
2021/08/31	1	106.00	1	106.00	107.50	0	4,979	0.00%
2021/08/27	0	0.00	2	106.00	107.00	-2	4,989	-0.04%
2021/08/25	4	107.50	0	0.00	107.00	4	5,020	0.08%
2021/08/24	3.1	101.19	0	0.00	103.00	3.1	5,011	0.06%
2021/08/23	6	106.08	2	105.50	105.00	4	5,034	0.08%
2021/08/20	2	100.00	1	97.60	100.50	1	5,061	0.02%
2021/08/19	2.1	103.26	292	105.52	101.50	-289.9	5,045	-5.75%	大賣/鉅額交易
2021/08/18	46	111.53	46	107.64	112.50	0	5,022	0.00%
2021/08/16	1	114.00	0	0.00	116.50	1	5,107	0.02%
2021/08/13	1.1	122.00	16	122.00	122.00	-14.9	5,151	-0.29%
2021/08/11	0	0.00	3	133.67	135.00	-3	5,447	-0.06%
2021/08/10	1	135.50	0	0.00	137.00	1	5,518	0.02%
2021/08/06	7	138.14	0	0.00	137.00	7	5,609	0.12%
2021/08/05	54	135.05	1	139.00	138.00	53	5,609	0.94%
2021/08/04	229.1	143.98	23	142.07	141.00	206.1	5,536	3.72%	大買/鉅額交易
2021/08/03	22	145.09	0	0.00	145.50	22	5,343	0.41%
2021/08/02	2	146.50	0	0.00	147.50	2	5,320	0.04%
2021/07/30	1	146.00	0	0.00	146.50	1	5,268	0.02%
2021/07/29	1	146.50	0	0.00	150.50	1	5,211	0.02%
2021/07/28	1	139.00	3	139.00	144.00	-2	5,142	-0.04%
2021/07/27	2	150.50	25	149.56	148.50	-23	5,059	-0.45%
2021/07/26	0	0.00	3	151.33	153.00	-3	5,012	-0.06%
2021/07/23	11	147.55	0	0.00	146.00	11	4,936	0.22%
2021/07/22	21	149.05	1	154.50	152.00	20	4,841	0.41%
2021/07/21	2	148.50	4	150.00	154.50	-2	4,671	-0.04%
2021/07/20	6	148.50	4	145.00	140.50	2	4,495	0.04%
2021/07/19	0	0.00	21	138.43	147.50	-21	4,184	-0.50%
2021/07/16	0	0.00	1	128.00	134.50	-1	4,024	-0.02%
2021/07/15	4	127.50	3	128.50	127.50	1	3,925	0.03%
2021/07/13	0	0.00	59	127.57	127.00	-59	3,717	-1.59%
2021/07/12	3	122.51	4	121.00	122.00	-1	3,522	-0.03%
2021/07/09	0	0.00	14	111.96	114.00	-14	3,243	-0.43%
2021/07/08	3	105.83	0	0.00	104.00	3	3,183	0.09%
2021/07/07	17	105.94	2	106.75	107.50	15	3,171	0.47%
2021/07/06	2	108.00	2	107.50	107.00	0	3,134	0.00%
2021/07/05	0	0.00	3	106.50	105.00	-3	3,089	-0.10%
2021/07/02	2	102.00	0	0.00	102.50	2	3,047	0.07%
2021/07/01	7	100.36	7	102.57	105.00	0	2,988	0.00%
2021/06/30	6	100.63	8.5	100.27	101.50	-2.5	2,878	-0.09%
2021/06/29	0	0.00	2	94.50	96.90	-2	2,721	-0.07%
2021/06/28	0	0.00	1	90.00	90.10	-1	2,584	-0.04%
2021/06/22	0	0.00	4	84.70	84.90	-4	2,556	-0.16%
2021/06/21	1	83.00	0	0.00	82.60	1	2,561	0.04%
2021/06/18	0.1	85.00	0	0.00	84.90	0.1	2,547	0.00%
2021/06/17	15	84.63	0	0.00	85.60	15	2,542	0.59%
2021/06/11	27	89.81	0	0.00	87.40	27	2,501	1.08%
2021/06/10	0	0.00	5	94.10	94.20	-5	2,403	-0.21%
2021/06/07	7	87.60	0	0.00	90.80	7	2,360	0.30%
2021/06/04	11	88.57	0	0.00	88.00	11	2,318	0.47%
2021/06/03	10	89.15	0	0.00	88.80	10	2,299	0.43%
2021/06/02	12	90.50	0	0.00	90.40	12	2,264	0.53%
2021/06/01	16	90.74	1	92.30	92.30	15	2,232	0.67%
2021/05/31	0	0.00	1	93.20	93.00	-1	2,198	-0.05%
2021/05/28	66	95.29	0	0.00	94.90	66	2,136	3.09%
2021/05/27	10	91.50	5	94.56	96.40	5	2,081	0.24%
2021/05/26	10	92.30	0	0.00	92.20	10	1,979	0.51%
2021/05/25	31.4	89.11	1.1	89.74	93.20	30.3	1,939	1.56%
2021/05/24	17	91.28	3	94.10	92.10	14	1,865	0.75%
2021/05/21	1	91.10	0	0.00	91.00	1	1,751	0.06%
2021/05/20	2.1	92.10	0	0.00	86.00	2.1	1,631	0.13%
2021/05/19	4.1	88.59	4	86.43	88.00	0.1	1,454	0.00%
2021/05/18	0	0.00	21	82.70	83.90	-21	1,327	-1.58%
2021/05/14	0	0.00	2	75.10	75.10	-2	1,085	-0.18%
2021/05/12	3	69.90	0	0.00	70.00	3	1,053	0.28%
2021/05/10	1	75.30	0	0.00	76.00	1	1,034	0.10%
2021/05/07	1	75.20	0	0.00	75.50	1	1,038	0.10%
2021/05/06	1	73.20	0	0.00	73.30	1	1,035	0.10%
2021/05/04	2	76.00	0	0.00	74.10	2	1,035	0.19%
2021/04/29	2	80.05	0	0.00	79.90	2	1,019	0.20%
2021/04/26	0	0.00	1	80.50	80.50	-1	1,004	-0.10%
2021/04/23	2	80.10	0	0.00	79.70	2	1,006	0.20%
2021/04/21	1	81.60	0	0.00	81.40	1	1,009	0.10%
2021/04/20	2	83.20	0	0.00	83.00	2	1,004	0.20%
2021/04/19	5	82.84	0	0.00	83.70	5	1,000	0.50%
2021/04/16	0	0.00	2	82.90	82.20	-2	981	-0.20%
2021/04/08	1	81.50	0	0.00	81.40	1	901	0.11%
2021/04/01	1	77.80	0	0.00	77.80	1	865	0.12%
2021/03/31	7	77.14	5	78.00	77.70	2	855	0.23%
2021/03/24	1	75.90	0	0.00	75.90	1	811	0.12%
2021/03/23	3	73.37	0	0.00	73.30	3	791	0.38%
2021/03/12	0	0.00	1	74.50	74.40	-1	802	-0.12%
2021/03/11	1	75.50	0	0.00	75.00	1	806	0.12%
2021/03/05	0	0.00	1	73.50	73.60	-1	808	-0.12%
2021/03/03	0	0.00	1	73.90	74.00	-1	821	-0.12%
2021/02/24	0	0.00	1	75.90	76.00	-1	858	-0.12%
2021/02/18	0	0.00	1	73.40	74.90	-1	863	-0.12%
2021/01/25	2	69.30	2	71.10	70.70	0	960	0.00%
2021/01/22	1	70.00	0	0.00	69.20	1	950	0.11%
2021/01/21	0	0.00	13	69.90	69.80	-13	942	-1.38%
2021/01/11	0	0.00	5	77.70	78.80	-5	911	-0.55%
2020/12/24	0	0.00	1	80.90	81.10	-1	940	-0.11%
2020/12/21	1	83.70	0	0.00	83.30	1	1,191	0.08%
2020/12/10	10	83.90	0	0.00	83.80	10	1,346	0.74%
2020/12/08	0	0.00	3	84.10	84.30	-3	1,405	-0.21%
2020/12/07	2	85.40	0	0.00	83.80	2	1,426	0.14%
2020/12/02	13	84.30	0	0.00	84.20	13	1,487	0.87%
2020/11/24	0	0.00	1	87.00	85.30	-1	1,476	-0.07%
2020/11/23	1	88.00	1	88.00	88.50	0	1,456	0.00%
2020/11/18	2	86.40	2	86.40	86.00	0	1,417	0.00%
2020/11/17	0	0.00	1	86.30	85.80	-1	1,418	-0.07%
2020/11/16	0	0.00	4	84.38	84.80	-4	1,444	-0.28%
2020/11/12	0	0.00	4	85.33	85.40	-4	1,455	-0.27%
2020/11/11	0	0.00	4	84.20	84.20	-4	1,470	-0.27%
2020/11/09	4	83.43	0	0.00	83.30	4	1,450	0.28%
2020/11/06	0	0.00	3	83.10	83.00	-3	1,453	-0.21%
2020/11/05	3	83.00	0	0.00	82.80	3	1,481	0.20%
2020/11/04	2	82.90	12	82.87	82.50	-10	1,473	-0.68%
2020/11/03	6	80.98	0	0.00	80.80	6	1,435	0.42%
2020/10/14	0	0.00	1	81.50	80.90	-1	1,575	-0.06%
2020/09/28	15	82.45	15	84.70	81.10	0	1,913	0.00%
2020/09/24	0	0.00	3	80.50	84.40	-3	1,748	-0.17%
2020/09/22	7	82.30	0	0.00	81.80	7	1,728	0.40%
2020/09/18	0	0.00	7	84.76	85.00	-7	1,740	-0.40%
2020/09/14	0	0.00	3	82.10	82.10	-3	1,894	-0.16%
2020/09/11	3	80.10	0	0.00	79.60	3	1,933	0.16%
2020/09/09	0	0.00	3	83.20	82.70	-3	1,931	-0.16%
2020/09/03	3	80.60	0	0.00	80.60	3	2,000	0.15%
2020/08/26	0	0.00	3	80.50	81.10	-3	2,137	-0.14%
2020/08/24	3	77.60	1	77.20	77.50	2	2,124	0.09%
2020/08/19	0	0.00	1	82.00	81.70	-1	2,219	-0.05%
2020/08/18	6	82.35	0	0.00	82.50	6	2,226	0.27%
2020/08/17	0	0.00	7	80.11	82.00	-7	2,250	-0.31%
2020/08/14	0	0.00	1	78.00	78.30	-1	2,231	-0.04%
2020/08/12	3	78.10	1	78.10	78.20	2	2,277	0.09%
2020/08/11	5	80.76	1	79.20	78.30	4	2,303	0.17%
2020/08/05	0	0.00	2	79.30	80.00	-2	2,339	-0.09%
2020/08/04	0	0.00	2	79.00	79.10	-2	2,364	-0.08%
2020/08/03	0	0.00	3	78.40	78.20	-3	2,414	-0.12%
2020/07/30	1	78.30	0	0.00	78.30	1	2,635	0.04%
2020/07/29	7	77.80	0	0.00	78.00	7	2,706	0.26%
2020/07/27	4	78.75	0	0.00	78.20	4	2,807	0.14%
2020/07/23	1	82.20	1	82.70	82.20	0	2,817	0.00%
2020/07/15	0	0.00	1	85.00	82.50	-1	2,901	-0.03%
2020/07/10	9	84.63	10	88.43	84.40	-1	2,898	-0.03%
2020/07/09	3	87.03	3	88.80	87.50	0	2,857	0.00%
2020/07/08	1	83.50	17	83.53	83.60	-16	2,814	-0.57%
2020/07/06	16	82.10	0	0.00	82.30	16	2,903	0.55%
2020/07/02	0	0.00	4	84.05	83.60	-4	2,925	-0.14%
2020/07/01	1	83.90	0	0.00	83.40	1	2,920	0.03%
2020/06/29	5	83.66	5	84.96	83.20	0	2,962	0.00%
2020/06/24	8	89.39	26	87.38	85.10	-18	2,946	-0.61%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/22	1	81.10	1	82.70	81.40	0	2,821	0.00%
2020/06/19	1	81.50	20	82.00	81.50	-19	2,810	-0.68%
2020/06/18	36	84.41	11	84.15	83.00	25	2,818	0.89%
2020/06/17	4	83.73	6	83.97	84.10	-2	2,787	-0.07%
2020/06/16	3	82.70	3	82.80	83.00	0	2,815	0.00%
2020/06/15	7	81.69	10	80.32	81.60	-3	2,819	-0.11%
2020/06/12	7	77.66	4	77.40	78.40	3	2,875	0.10%
2020/06/11	31	83.53	31	79.99	79.00	0	2,899	0.00%
2020/06/10	1	83.40	1	83.00	83.00	0	2,932	0.00%
2020/06/09	0	0.00	2	83.10	83.10	-2	2,949	-0.07%
2020/06/04	3	82.43	0	0.00	82.50	3	2,990	0.10%
2020/06/03	0	0.00	6	81.07	80.30	-6	3,022	-0.20%
2020/05/28	2	78.80	1	80.00	78.10	1	3,098	0.03%
2020/05/27	4	79.95	0	0.00	79.70	4	3,096	0.13%
2020/05/26	20	81.80	23	82.43	80.10	-3	3,083	-0.10%
2020/05/25	0	0.00	10	78.80	78.80	-10	2,987	-0.33%
2020/05/22	0	0.00	7	80.23	77.80	-7	2,962	-0.24%
2020/05/21	11	79.11	1	78.60	79.10	10	2,908	0.34%
2020/05/20	3	78.10	1	77.80	78.00	2	2,908	0.07%
2020/05/19	6	78.10	0	0.00	77.30	6	2,900	0.21%
2020/05/15	0	0.00	2	74.70	75.00	-2	2,864	-0.07%
2020/05/14	1	77.40	0	0.00	75.10	1	2,869	0.03%
2020/05/11	2	78.25	2	78.20	78.20	0	2,866	0.00%
2020/05/08	5	79.00	14	80.07	77.40	-9	2,874	-0.31%
2020/05/07	13	83.52	0	0.00	81.20	13	2,834	0.46%
2020/05/06	31	83.14	35	82.03	81.40	-4	2,806	-0.14%
2020/05/05	5	78.24	2	77.50	78.10	3	2,672	0.11%
2020/04/30	1	73.00	0	0.00	74.90	1	2,640	0.04%
2020/04/28	1	72.20	2	72.00	72.00	-1	2,618	-0.04%
2020/04/27	0	0.00	1	71.00	71.20	-1	2,656	-0.04%
2020/04/22	0	0.00	1	64.60	68.60	-1	2,669	-0.04%
2020/04/21	0	0.00	1	71.70	67.30	-1	2,693	-0.04%
2020/04/20	3	70.83	1	72.00	71.40	2	2,725	0.07%
2020/04/17	1	71.40	1	71.30	70.30	0	2,932	0.00%
2020/04/16	2	70.90	0	0.00	71.50	2	2,951	0.07%
2020/04/14	1	69.20	0	0.00	69.70	1	2,954	0.03%
2020/04/13	2	70.00	0	0.00	68.30	2	2,981	0.07%
2020/04/09	1	69.10	1	69.00	69.10	0	3,002	0.00%
2020/04/08	1	63.10	0	0.00	64.10	1	2,955	0.03%
2020/04/07	1	63.00	1	63.30	63.80	0	3,115	0.00%
2020/04/06	1	62.20	1	60.60	62.30	0	3,142	0.00%
2020/03/31	16	61.00	0	0.00	60.20	16	3,164	0.51%
2020/03/26	1	53.00	0	0.00	53.40	1	3,183	0.03%
2020/03/23	0	0.00	1	45.10	44.55	-1	3,155	-0.03%
2020/03/20	3	49.17	1	50.80	49.50	2	3,134	0.06%
2020/03/18	5	55.36	6	53.62	53.00	-1	3,112	-0.03%
2020/03/16	2	66.95	8	67.15	65.30	-6	3,006	-0.20%
2020/03/10	1	93.70	1	92.90	93.00	0	2,887	0.00%
2020/03/09	1	95.30	1	96.90	94.70	0	2,888	0.00%
2020/03/05	0	0.00	1	95.50	95.30	-1	2,917	-0.03%
2020/03/03	0	0.00	1	93.80	94.60	-1	3,094	-0.03%
2020/03/02	0	0.00	1	88.70	88.30	-1	3,082	-0.03%
2020/02/27	8	88.19	0	0.00	87.00	8	3,119	0.26%
2020/02/25	0	0.00	1	91.50	91.30	-1	3,183	-0.03%
2020/02/19	1	93.70	0	0.00	93.60	1	3,438	0.03%
2020/02/17	1	94.20	2	93.45	93.00	-1	3,525	-0.03%
2020/02/14	1	92.80	1	92.80	92.80	0	3,581	0.00%
2020/02/13	0	0.00	8	93.20	91.80	-8	3,608	-0.22%
2020/02/12	4	92.85	1	92.90	92.70	3	3,676	0.08%
2020/02/11	5	92.30	1	91.30	91.40	4	3,771	0.11%
2020/02/10	0	0.00	1	89.50	89.80	-1	3,787	-0.03%
2020/02/07	0	0.00	1	89.40	88.70	-1	3,856	-0.03%
2020/02/06	3	91.23	3	90.30	90.20	0	3,854	0.00%
2020/02/05	1	91.50	1	90.90	90.80	0	3,968	0.00%
2020/02/04	2	90.80	3	90.07	90.10	-1	3,969	-0.03%
2020/02/03	1	85.50	1	88.70	88.00	0	3,941	0.00%
2020/01/30	1	98.60	0	0.00	93.60	1	3,935	0.03%
2020/01/20	1	104.00	5	104.00	104.00	-4	3,952	-0.10%
2020/01/17	8	107.00	2	106.25	105.00	6	3,934	0.15%
2020/01/16	1	105.50	0	0.00	105.00	1	3,896	0.03%
2020/01/15	1	105.50	0	0.00	105.50	1	3,873	0.03%
2020/01/14	3	107.17	3	108.67	107.00	0	3,844	0.00%
2020/01/13	6	114.75	5	112.60	109.00	1	3,798	0.03%
2020/01/10	3	114.50	0	0.00	114.50	3	3,577	0.08%
2020/01/08	3	109.50	1	108.00	109.50	2	3,538	0.06%
2020/01/06	6	116.58	1	118.00	113.50	5	3,479	0.14%
2020/01/03	0	0.00	5	120.00	116.50	-5	3,450	-0.14%
2020/01/02	5	117.50	0	0.00	117.50	5	3,391	0.15%
2019/12/31	3	116.33	5	117.00	115.00	-2	3,371	-0.06%
2019/12/24	0	0.00	3	111.00	111.00	-3	3,346	-0.09%
2019/12/23	3	113.00	1	111.00	113.00	2	3,320	0.06%
2019/12/11	10	109.50	11	108.14	109.00	-1	3,208	-0.03%
2019/12/10	0	0.00	1	112.00	111.50	-1	3,182	-0.03%
2019/12/02	0	0.00	1	108.00	109.50	-1	3,336	-0.03%
2019/11/29	0	0.00	3	112.17	111.50	-3	3,315	-0.09%
2019/11/28	11	114.82	9	114.39	114.00	2	3,322	0.06%
2019/11/27	6	116.00	4	116.38	115.50	2	3,319	0.06%
2019/11/26	9	112.94	14	113.50	115.00	-5	3,305	-0.15%
2019/11/25	10	111.55	3	110.67	109.00	7	3,207	0.22%
2019/11/22	2	109.50	5	111.50	110.00	-3	3,145	-0.10%
2019/11/21	1	108.50	0	0.00	110.00	1	3,133	0.03%
2019/11/20	5	109.00	1	107.50	107.00	4	3,193	0.13%
2019/11/19	4	111.75	4	111.50	110.00	0	3,194	0.00%
2019/11/18	6	110.42	4	111.38	112.00	2	3,200	0.06%
2019/11/15	3	103.50	9	109.06	108.50	-6	3,213	-0.19%
2019/11/14	2	103.25	2	105.75	102.50	0	3,154	0.00%
2019/11/13	8	107.38	3	106.50	106.50	5	3,122	0.16%
2019/11/12	1	107.00	11	108.64	109.50	-10	3,157	-0.32%
2019/11/11	2	106.50	2	106.75	105.50	0	3,147	0.00%
2019/11/08	11	106.59	2	109.00	105.50	9	3,212	0.28%
2019/11/07	4	106.00	9	106.83	106.00	-5	3,154	-0.16%
2019/11/06	6	105.67	8	106.63	106.50	-2	3,147	-0.06%
2019/11/05	11	105.64	6.2	105.46	107.00	4.9	3,100	0.16%
2019/11/04	1	101.50	2	101.75	102.50	-1	3,060	-0.03%
2019/11/01	6	98.53	8.2	99.55	101.50	-2.2	3,113	-0.07%
2019/10/31	2	99.75	2	99.30	97.50	0	3,097	0.00%
2019/10/30	5	99.50	13	98.71	99.00	-8	3,173	-0.25%
2019/10/29	1	97.10	1	97.70	97.20	0	3,287	0.00%
2019/10/24	5	96.70	1	96.70	96.80	4	3,349	0.12%
2019/10/23	3	93.87	10	94.53	95.20	-7	3,337	-0.21%
2019/10/21	2	91.40	0	0.00	91.10	2	3,361	0.06%
2019/10/18	1	91.90	7	91.97	92.30	-6	3,399	-0.18%
2019/10/17	5	92.00	0	0.00	92.50	5	3,472	0.14%
2019/10/15	1	90.70	0	0.00	91.00	1	3,637	0.03%
2019/10/09	1	93.50	1	92.00	91.70	0	3,964	0.00%
2019/10/04	2	96.00	1	96.30	95.60	1	4,107	0.02%
2019/10/03	1	98.40	0	0.00	96.00	1	4,147	0.02%
2019/10/02	2	97.60	0	0.00	97.00	2	4,235	0.05%
2019/10/01	1	99.80	1	98.10	98.10	0	4,277	0.00%
2019/09/27	5	100.96	3	100.00	99.10	2	4,321	0.05%
2019/09/26	6	102.17	14	101.82	102.00	-8	4,443	-0.18%
2019/09/25	9	98.13	0	0.00	99.10	9	4,626	0.19%
2019/09/24	1	96.20	0	0.00	96.10	1	4,636	0.02%
2019/09/19	1	95.60	0	0.00	95.50	1	4,801	0.02%
2019/09/17	0	0.00	1	96.50	96.30	-1	4,952	-0.02%
2019/09/11	4	95.05	4	94.08	95.20	0	5,336	0.00%
2019/09/10	1	99.00	1	99.50	99.10	0	5,396	0.00%
2019/09/09	4	99.00	4	98.60	99.50	0	5,725	0.00%
2019/09/06	1	98.60	0	0.00	98.00	1	5,913	0.02%
2019/09/04	4	102.88	4	103.00	102.00	0	5,991	0.00%
2019/09/03	3	100.33	4	100.75	100.50	-1	5,967	-0.02%
2019/09/02	33	101.00	31	100.02	100.00	2	6,010	0.03%
2019/08/27	1	96.30	0	0.00	96.20	1	6,103	0.02%
2019/08/23	4	99.68	4	98.85	98.10	0	6,163	0.00%
2019/08/19	0	0.00	1	94.60	95.30	-1	6,310	-0.02%
2019/08/15	1.1	92.72	0	0.00	92.50	1.1	6,509	0.02%
2019/08/14	1	97.10	0	0.00	96.40	1	6,532	0.02%
2019/08/13	2	102.00	2	100.50	98.00	0	6,534	0.00%
2019/08/07	2	94.20	0	0.00	94.20	2	6,967	0.03%
2019/08/06	1	94.10	1	94.60	94.50	0	6,981	0.00%
2019/08/02	2	97.65	1	100.00	98.40	1	6,904	0.01%
2019/08/01	1	99.70	0	0.00	99.00	1	6,905	0.01%
2019/07/31	11	100.21	14	100.76	98.80	-3	6,888	-0.04%
2019/07/30	1	108.50	1	110.50	108.50	0	6,670	0.00%
2019/07/29	1	122.00	0	0.00	120.50	1	6,669	0.01%
2019/07/26	4	121.50	5	122.30	121.50	-1	6,751	-0.01%
2019/07/25	0	0.00	4	121.13	120.00	-4	6,772	-0.06%
2019/07/24	2	123.75	3	123.17	123.00	-1	6,857	-0.01%
2019/07/23	0	0.00	1	121.50	121.00	-1	6,929	-0.01%
2019/07/22	3	120.67	3	121.00	121.50	0	7,018	0.00%
2019/07/19	6	121.25	9	121.00	120.50	-3	7,121	-0.04%
2019/07/18	9	125.33	7	126.00	122.50	2	7,141	0.03%
2019/07/17	6	124.00	8	123.94	124.00	-2	7,199	-0.03%
2019/07/16	6.1	125.41	5	123.50	124.00	1.1	7,198	0.01%
2019/07/15	0	0.00	9	119.33	122.00	-9	7,043	-0.13%
2019/07/12	16	117.78	16	117.81	117.00	0	6,933	0.00%
2019/07/11	1	115.50	1	115.50	114.50	0	6,962	0.00%
2019/07/10	2	116.75	2	117.00	117.00	0	7,052	0.00%
2019/07/08	10	116.30	6	116.75	115.00	4	7,385	0.05%
2019/07/05	12	118.46	15	118.50	120.00	-3	7,655	-0.04%
2019/07/04	0	0.00	4	118.13	117.00	-4	7,735	-0.05%
2019/07/03	8	119.13	5	118.40	118.00	3	7,830	0.04%
2019/07/02	12	117.88	7	118.29	117.00	5	7,847	0.06%
2019/07/01	5	112.00	4	113.13	112.00	1	7,776	0.01%
2019/06/26	2	110.00	2	110.50	111.00	0	8,050	0.00%
2019/06/25	6	112.00	3	112.00	112.00	3	8,132	0.04%
2019/06/24	5	114.70	0	0.00	113.50	5	8,241	0.06%
2019/06/21	3	117.00	9	117.39	116.00	-6	8,307	-0.07%
2019/06/20	3	114.17	10	115.15	117.00	-7	8,286	-0.08%
2019/06/19	5	113.20	1	114.00	113.00	4	8,261	0.05%
2019/06/18	5	111.70	4	112.50	110.50	1	8,390	0.01%
2019/06/17	15	111.67	22	111.34	112.50	-7	8,383	-0.08%
2019/06/14	17	106.71	18	106.50	107.00	-1	8,255	-0.01%
2019/06/13	3	103.83	0	0.00	102.50	3	8,148	0.04%
2019/06/12	1	101.50	0	0.00	104.00	1	8,351	0.01%
2019/06/11	0	0.00	2	102.50	101.00	-2	8,488	-0.02%
2019/06/06	1	98.80	0	0.00	98.80	1	9,213	0.01%
2019/06/05	1	100.50	0	0.00	98.50	1	9,261	0.01%
2019/06/04	1	101.50	2	101.50	101.00	-1	9,309	-0.01%
2019/06/03	1	103.00	2	104.50	100.50	-1	9,497	-0.01%
2019/05/31	1	104.00	0	0.00	103.50	1	9,559	0.01%
2019/05/30	0	0.00	1	104.00	104.00	-1	9,631	-0.01%
2019/05/29	3	107.50	3	106.50	105.00	0	9,784	0.00%
2019/05/28	3	105.67	4	104.75	108.50	-1	9,943	-0.01%
2019/05/27	10	104.25	15	104.10	104.00	-5	9,925	-0.05%
2019/05/24	12	107.79	13	107.96	104.50	-1	10,059	-0.01%
2019/05/23	5	104.50	5	101.00	105.00	0	9,946	0.00%
2019/05/22	17	102.21	17	103.94	101.50	0	9,930	0.00%
2019/05/21	10	98.37	12	97.98	100.00	-2	9,909	-0.02%
2019/05/20	7	99.23	5	100.50	97.80	2	10,089	0.02%
2019/05/17	6	100.95	3	99.70	99.80	3	10,302	0.03%
2019/05/16	8	103.50	9	102.56	100.00	-1	10,309	-0.01%
2019/05/15	5	96.08	11	102.00	102.00	-6	10,145	-0.06%
2019/05/14	3	89.80	3	92.10	93.00	0	10,134	0.00%
2019/05/13	0	0.00	1	92.20	91.50	-1	10,344	-0.01%
2019/05/10	6	92.92	8	93.23	91.50	-2	10,486	-0.02%
2019/05/09	2	95.35	1	95.80	92.70	1	10,509	0.01%
2019/05/08	3	97.97	1	98.40	97.80	2	10,650	0.02%
2019/05/07	0	0.00	1	99.20	98.80	-1	10,661	-0.01%
2019/05/06	1	97.60	1	99.20	96.60	0	10,796	0.00%
2019/05/03	1	95.70	2	97.60	98.70	-1	10,910	-0.01%
2019/05/02	1	93.50	1	93.90	94.80	0	10,931	0.00%
2019/04/30	0	0.00	1	95.50	94.00	-1	10,897	-0.01%
2019/04/29	5	89.94	4	92.48	89.80	1	10,771	0.01%
2019/04/26	18	96.52	7	97.40	95.00	11	10,651	0.10%
2019/04/25	9	101.52	7	98.86	98.00	2	10,556	0.02%
2019/04/24	8	106.31	5	104.50	104.00	3	10,417	0.03%
2019/04/23	5	109.40	13	110.58	110.00	-8	10,323	-0.08%
2019/04/22	0	0.00	5	106.90	105.50	-5	10,162	-0.05%
2019/04/19	3	102.50	2	103.50	101.50	1	10,128	0.01%
2019/04/18	8	105.19	8	104.69	104.00	0	10,111	0.00%
2019/04/17	8	108.31	6	108.75	106.50	2	10,075	0.02%
2019/04/16	2	104.25	6	106.17	105.50	-4	10,023	-0.04%
2019/04/15	22	110.57	9	112.11	105.50	13	9,913	0.13%
2019/04/12	12	113.33	9	113.72	112.50	3	9,713	0.03%
2019/04/11	26	110.98	22	112.95	110.50	4	9,613	0.04%
2019/04/10	4	115.50	4	116.00	117.00	0	9,301	0.00%
2019/04/09	19	114.08	28	114.89	113.00	-9	9,170	-0.10%
2019/04/08	12	116.54	13	114.00	113.00	-1	9,023	-0.01%
2019/04/03	62	120.08	52	120.80	120.00	10	8,840	0.11%
2019/04/02	16	115.88	14	116.96	115.50	2	8,605	0.02%
2019/04/01	13	121.23	6	123.25	117.50	7	8,423	0.08%
2019/03/29	8	123.69	5	123.10	121.50	3	8,290	0.04%
2019/03/28	5	125.20	16	124.34	125.00	-11	8,214	-0.13%
2019/03/27	14	127.93	9	127.39	125.00	5	8,173	0.06%
2019/03/26	14	133.46	3	132.00	131.00	11	8,153	0.13%
2019/03/25	20	132.88	21	134.00	135.50	-1	8,054	-0.01%
2019/03/22	3	132.67	9	132.50	134.50	-6	7,981	-0.08%
2019/03/21	34	132.74	34	132.47	135.00	0	7,915	0.00%
2019/03/20	10	128.50	4	128.75	131.00	6	7,718	0.08%
2019/03/19	6	127.25	11	128.00	126.00	-5	7,683	-0.07%
2019/03/18	0	0.00	9	124.56	124.50	-9	7,562	-0.12%
2019/03/15	14	124.89	5	122.50	125.00	9	7,641	0.12%
2019/03/14	7	123.07	17	124.71	127.00	-10	7,503	-0.13%
2019/03/13	37	123.57	31	123.66	123.00	6	7,558	0.08%
2019/03/12	15	115.20	11	113.95	118.50	4	7,103	0.06%
2019/03/11	16	108.03	10	109.00	108.00	6	6,854	0.09%
2019/03/08	10	109.00	12	108.63	111.50	-2	6,836	-0.03%
2019/03/07	18	110.75	11	108.50	108.00	7	6,888	0.10%
2019/03/06	1	108.50	3	109.17	111.00	-2	6,788	-0.03%
2019/03/04	4	108.38	8	106.75	103.50	-4	6,741	-0.06%
2019/02/27	12	103.46	10	102.50	106.00	2	6,653	0.03%
2019/02/26	0	0.00	1	98.10	96.50	-1	6,614	-0.02%
2019/02/25	7	99.00	9	96.37	96.20	-2	6,869	-0.03%
2019/02/22	28	104.18	30	105.43	106.00	-2	6,893	-0.03%
2019/02/21	19	107.82	18	106.58	106.50	1	6,847	0.01%
2019/02/20	15	109.67	17	110.09	111.00	-2	6,946	-0.03%
2019/02/19	2	107.25	2	107.25	109.00	0	6,887	0.00%
2019/02/18	11	102.91	7	105.71	107.00	4	6,640	0.06%
2019/02/15	1	97.60	2	99.00	97.30	-1	6,388	-0.02%
2019/02/14	5	97.96	6	97.93	97.40	-1	6,291	-0.02%
2019/02/13	12	98.45	22	98.34	99.10	-10	6,187	-0.16%
2019/02/12	9	94.79	20	94.77	95.80	-11	6,032	-0.18%
2019/02/11	0	0.00	12.6	87.68	91.00	-12.6	5,808	-0.22%
2019/01/30	18	83.63	16	82.82	82.80	2	5,644	0.04%
2019/01/29	12	83.14	9	82.57	83.80	3	5,605	0.05%
2019/01/28	25	81.66	12	81.64	81.10	13	5,443	0.24%
2019/01/25	22	80.73	8	80.61	80.80	14	5,397	0.26%
2019/01/24	10	78.33	10	78.62	79.90	0	5,292	0.00%
2019/01/23	1	75.20	7	74.99	76.20	-6	5,181	-0.12%
2019/01/22	0	0.00	1	74.00	72.20	-1	5,161	-0.02%
2019/01/18	0	0.00	2	73.60	72.50	-2	5,389	-0.04%
2019/01/17	0	0.00	1	70.20	70.00	-1	5,515	-0.02%
2019/01/16	4	72.00	1	72.50	72.00	3	5,672	0.05%
2019/01/15	0	0.00	1	73.30	73.10	-1	5,906	-0.02%
2019/01/14	0	0.00	3	72.93	72.80	-3	5,989	-0.05%
2019/01/11	10	72.49	1	72.20	72.20	9	6,089	0.15%
2019/01/09	6	77.95	8	76.30	76.00	-2	6,455	-0.03%
2019/01/08	4	78.13	1	78.00	77.50	3	6,583	0.05%
2019/01/04	1	78.00	2	76.80	75.70	-1	6,930	-0.01%
2019/01/03	2	77.80	2	77.65	77.20	0	7,041	0.00%
2019/01/02	0	0.00	4	77.18	77.30	-4	7,151	-0.06%
2018/12/28	3	74.10	1	73.80	74.10	2	7,466	0.03%
2018/12/27	2	73.50	5	73.28	72.80	-3	7,653	-0.04%
2018/12/25	11	73.56	10	72.65	73.10	1	7,647	0.01%
2018/12/24	4	73.85	5	73.68	74.20	-1	7,653	-0.01%
2018/12/22	2	72.30	5	72.24	72.50	-3	7,636	-0.04%
2018/12/21	2	72.95	0	0.00	73.50	2	7,630	0.03%
2018/12/20	9	70.54	12	71.31	73.40	-3	7,589	-0.04%
2018/12/19	3	75.27	6	74.10	71.30	-3	7,486	-0.04%
2018/12/18	6	79.70	4	80.15	79.00	2	7,334	0.03%
2018/12/17	3	80.70	3	80.00	80.90	0	7,298	0.00%
2018/12/14	6	80.22	6	80.80	79.20	0	7,283	0.00%
2018/12/13	2	80.65	1	81.40	80.70	1	7,234	0.01%
2018/12/12	0	0.00	3	82.20	81.60	-3	7,186	-0.04%
2018/12/11	4	80.83	9	80.31	80.00	-5	7,080	-0.07%
2018/12/10	8	78.55	9	79.03	79.20	-1	7,022	-0.01%
2018/12/07	14	78.90	12	77.05	80.20	2	6,862	0.03%
2018/12/06	13	77.78	6	77.37	74.10	7	6,722	0.10%
2018/12/05	1	76.60	1	77.40	77.70	0	6,497	0.00%
2018/12/04	5	79.54	4	80.00	77.10	1	6,469	0.02%
2018/12/03	0	0.00	1	79.80	78.80	-1	6,434	-0.02%
2018/11/29	1	77.90	5	77.70	77.90	-4	6,209	-0.06%
2018/11/27	0	0.00	2	76.60	78.20	-2	5,967	-0.03%
2018/11/26	4	75.75	21	74.75	76.40	-17	5,845	-0.29%
2018/11/23	7	76.01	0	0.00	75.60	7	5,714	0.12%
2018/11/22	5	75.64	6	75.88	73.80	-1	5,505	-0.02%
2018/11/21	5	69.44	18	69.78	70.50	-13	5,205	-0.25%
2018/11/20	1	64.50	1	64.80	64.10	0	4,983	0.00%
2018/11/19	5	64.00	5	64.54	64.60	0	4,935	0.00%
2018/11/16	3	60.63	3	60.67	62.30	0	4,731	0.00%
2018/11/15	2	56.40	2	57.40	56.70	0	4,649	0.00%
2018/11/14	3	57.30	3	57.90	57.20	0	4,642	0.00%
2018/11/13	0	0.00	1	56.40	57.30	-1	4,631	-0.02%
2018/11/12	0	0.00	2	58.40	58.10	-2	4,641	-0.04%
2018/11/09	0	0.00	3	59.57	59.40	-3	4,649	-0.06%
2018/11/08	3	60.43	3	60.13	59.00	0	4,641	0.00%
2018/11/07	2	59.90	2	59.20	60.20	0	4,623	0.00%
2018/11/06	1	60.20	1	59.50	59.20	0	4,648	0.00%
2018/11/05	1	59.00	1	58.30	58.60	0	4,615	0.00%
2018/11/02	5	61.20	5	62.00	60.10	0	4,580	0.00%
2018/11/01	15	60.80	17	61.19	60.80	-2	4,565	-0.04%
2018/10/31	26	58.70	16	59.01	59.70	10	4,525	0.22%
2018/10/30	13	59.52	11	59.72	59.00	2	4,504	0.04%
2018/10/29	14	57.85	27	58.67	58.70	-13	4,479	-0.29%
2018/10/26	26	62.11	10	63.35	60.30	16	4,417	0.36%
2018/10/25	23	63.02	33	62.40	63.30	-10	4,334	-0.23%
2018/10/24	23	64.64	16	65.61	63.00	7	4,179	0.17%
2018/10/23	9	68.26	11	68.26	65.90	-2	4,012	-0.05%
2018/10/22	18	67.29	19	67.24	66.20	-1	3,782	-0.03%
2018/10/19	5	65.76	12	65.48	67.60	-7	3,731	-0.19%
2018/10/18	14	67.14	12	67.43	66.00	2	3,623	0.06%
2018/10/17	14	66.41	19	66.85	67.20	-5	3,478	-0.14%
2018/10/16	8	64.56	8	64.91	63.40	0	3,237	0.00%
2018/10/15	25	65.47	24	65.16	65.90	1	3,152	0.03%
2018/10/12	0	0.00	7	63.43	63.80	-7	2,834	-0.25%
2018/10/11	12	57.68	16	58.29	58.00	-4	2,746	-0.15%
2018/10/09	5	61.94	5	60.20	61.00	0	2,633	0.00%
2018/10/08	24	60.92	22	61.30	62.50	2	2,566	0.08%
2018/10/05	2	55.60	6	56.32	58.30	-4	2,235	-0.18%
2018/10/03	2	52.50	0	0.00	51.90	2	2,178	0.09%
2018/09/27	1	52.50	0	0.00	52.10	1	2,397	0.04%
2018/09/19	0	0.00	7	50.93	50.70	-7	2,520	-0.28%
2018/09/18	2	50.80	5	51.40	50.60	-3	2,541	-0.12%
2018/09/17	1	53.30	2	53.05	53.00	-1	2,582	-0.04%
2018/09/14	10	54.89	0	0.00	54.50	10	2,606	0.38%
2018/09/13	3	52.40	0	0.00	52.10	3	2,646	0.11%
2018/09/10	1	53.50	0	0.00	52.60	1	2,773	0.04%
2018/09/07	9	57.02	6	59.32	55.00	3	2,856	0.11%
2018/09/06	3	61.40	0	0.00	61.00	3	2,910	0.10%
2018/08/31	1	63.00	0	0.00	62.40	1	3,463	0.03%
2018/08/21	2	63.60	2	63.30	63.30	0	4,794	0.00%
2018/08/20	0	0.00	1	63.30	63.00	-1	4,813	-0.02%
2018/08/17	1	66.10	0	0.00	63.50	1	4,855	0.02%
2018/08/15	0	0.00	4	62.70	62.40	-4	5,003	-0.08%
2018/08/14	1	63.90	0	0.00	65.00	1	5,035	0.02%
2018/08/13	2	64.45	1	63.30	63.10	1	5,122	0.02%
2018/08/09	1	68.40	1	69.40	69.00	0	5,233	0.00%
2018/08/07	2	71.00	5	71.02	70.40	-3	5,395	-0.06%
2018/08/06	4	72.68	7	73.13	72.60	-3	5,481	-0.05%
2018/08/03	8	70.48	7	71.39	71.80	1	5,493	0.02%
2018/08/02	7	70.44	5	69.46	69.00	2	5,629	0.04%
2018/08/01	6	68.05	5	68.84	69.10	1	5,726	0.02%
2018/07/27	2	69.50	2	68.45	68.50	0	6,185	0.00%
2018/07/26	10	70.40	11	70.29	69.10	-1	6,384	-0.02%
2018/07/25	0	0.00	2	69.20	69.00	-2	6,470	-0.03%
2018/07/24	3	69.10	1	69.30	69.90	2	6,670	0.03%
2018/07/23	1	66.90	0	0.00	67.10	1	6,880	0.01%
2018/07/20	10	71.94	10	69.20	69.20	0	7,331	0.00%
2018/07/19	1	70.10	6	69.87	69.00	-5	7,533	-0.07%
2018/07/17	12	73.44	14	71.74	71.30	-2	7,892	-0.03%
2018/07/16	0	0.00	2	75.00	74.70	-2	8,350	-0.02%
2018/07/13	7	72.24	5	71.74	72.10	2	8,375	0.02%
2018/07/12	5	70.16	1	69.50	70.90	4	8,422	0.05%
2018/07/11	13	69.51	11	68.78	68.00	2	8,458	0.02%
2018/07/10	6	66.97	5	67.30	67.30	1	8,500	0.01%
2018/07/09	0	0.00	11	65.34	67.80	-11	8,641	-0.13%
2018/07/06	14	63.91	7	64.13	62.80	7	8,858	0.08%
2018/07/04	7	70.44	6	68.23	67.50	1	9,071	0.01%
2018/07/03	16	76.03	12	75.44	73.50	4	9,087	0.04%
2018/07/02	8	78.04	7	78.44	77.90	1	9,095	0.01%
2018/06/29	1	76.30	3	76.70	76.80	-2	9,088	-0.02%
2018/06/28	3	77.00	1	77.50	76.80	2	9,137	0.02%
2018/06/27	6	78.60	5	77.10	77.10	1	9,111	0.01%
2018/06/26	4	79.20	1	81.10	78.20	3	9,109	0.03%
2018/06/25	6	82.93	5	81.80	81.80	1	9,075	0.01%
2018/06/22	9	84.30	8	84.73	83.30	1	9,151	0.01%
2018/06/21	6	84.75	1	85.30	85.00	5	9,106	0.05%
2018/06/20	23	83.66	22	83.72	82.90	1	9,071	0.01%
2018/06/15	1	84.70	3	83.80	83.50	-2	8,952	-0.02%
2018/06/14	3	88.77	4	88.53	87.30	-1	8,842	-0.01%
2018/06/13	37	89.68	22	90.64	88.20	15	8,725	0.17%
2018/06/12	31	87.44	30	88.47	87.30	1	8,543	0.01%
2018/06/11	10	85.32	10	86.00	86.00	0	8,383	0.00%
2018/06/08	16	89.04	11	84.93	84.90	5	8,330	0.06%
2018/06/07	2	92.85	15	91.24	89.10	-13	8,154	-0.16%
2018/06/06	34	90.24	27	89.58	88.80	7	7,921	0.09%
2018/06/05	14	89.10	13	89.49	88.90	1	7,773	0.01%
2018/06/04	27	89.73	26	88.51	87.10	1	7,532	0.01%
2018/06/01	18	81.76	29	83.32	86.30	-11	7,180	-0.15%
2018/05/31	17	74.47	13	78.34	78.50	4	6,909	0.06%
2018/05/30	0	0.00	1	72.00	72.00	-1	6,813	-0.01%
2018/05/28	2	74.05	2	73.90	73.90	0	6,727	0.00%
2018/05/25	6	74.95	7	74.37	74.00	-1	6,697	-0.01%
2018/05/24	14	77.74	12	77.01	77.00	2	6,643	0.03%
2018/05/23	2	76.20	5	76.90	77.60	-3	6,567	-0.05%
2018/05/22	5	74.42	3	73.50	73.40	2	6,431	0.03%
2018/05/21	4	73.40	5	73.26	73.40	-1	6,376	-0.02%
2018/05/18	7	77.09	19	77.05	74.80	-12	6,269	-0.19%
2018/05/17	16	78.10	14	78.12	77.80	2	6,178	0.03%
2018/05/16	14	80.35	19	78.13	77.30	-5	6,093	-0.08%
2018/05/15	24	80.73	17	79.68	79.10	7	5,974	0.12%
2018/05/14	14	78.13	22	77.55	81.20	-8	5,886	-0.14%
2018/05/11	6	79.65	12	79.82	78.60	-6	5,761	-0.10%
2018/05/10	46	80.60	10	82.42	81.90	36	5,666	0.64%
2018/05/09	9	78.64	4	77.00	77.00	5	5,455	0.09%
2018/05/08	5	81.10	6	83.63	80.90	-1	5,277	-0.02%
2018/05/07	8	82.44	8	81.99	82.80	0	5,180	0.00%
2018/05/04	31	80.92	38	79.54	80.30	-7	5,026	-0.14%
2018/05/03	11	88.65	13	87.92	86.10	-2	4,759	-0.04%
2018/05/02	9	89.81	9	90.39	91.20	0	4,545	0.00%
2018/04/30	6	91.07	2	91.35	89.20	4	4,420	0.09%
2018/04/27	4	89.40	6	90.37	88.80	-2	4,208	-0.05%
2018/04/26	7	90.40	15	91.11	91.00	-8	3,949	-0.20%
2018/04/25	15	85.05	13	86.05	88.90	2	3,471	0.06%
2018/04/24	4	82.90	3	83.47	80.90	1	3,192	0.03%
2018/04/23	20	85.12	11	84.35	83.00	9	3,014	0.30%
2018/04/20	33	81.09	34	81.99	81.80	-1	2,787	-0.04%
2018/04/19	2	75.70	2	77.60	78.60	0	2,277	0.00%
2018/04/18	1	71.50	10	70.30	71.50	-9	2,129	-0.42%
2018/04/17	16	68.56	7	69.74	67.30	9	2,016	0.45%
2018/04/16	2	70.85	0	0.00	71.50	2	1,902	0.11%
2018/04/13	26	70.48	21	70.71	70.50	5	1,770	0.28%
2018/04/12	20	68.96	28	69.38	70.00	-8	1,579	-0.51%
2018/04/11	2	61.20	4	62.20	65.70	-2	1,255	-0.16%
2018/04/10	6	61.22	3	60.70	59.80	3	1,088	0.28%
2018/04/09	2	56.80	4	57.53	60.90	-2	926	-0.22%
2018/04/03	1	56.50	1	55.40	55.40	0	816	0.00%
2018/04/02	1	54.70	1	55.00	54.60	0	764	0.00%
2018/03/31	2	54.40	6	55.13	55.20	-4	730	-0.55%
2018/03/30	0	0.00	2	53.50	52.30	-2	663	-0.30%
2018/03/29	1	54.40	1	53.90	53.30	0	650	0.00%
2018/03/28	5	53.42	12	53.71	53.00	-7	623	-1.12%
2018/03/27	3	54.93	14	54.54	53.50	-11	598	-1.84%
2018/03/09	5	44.02	0	0.00	43.60	5	371	1.35%
2018/03/07	5	43.65	6	44.21	43.90	-1	376	-0.27%
2018/03/05	1	43.00	0	0.00	43.20	1	372	0.27%
2018/02/22	0	0.00	1	42.30	42.65	-1	406	-0.25%
2018/02/07	5	44.90	0	0.00	44.70	5	483	1.03%
2018/02/06	5	44.00	0	0.00	44.50	5	496	1.01%
2018/01/29	0	0.00	1	49.90	50.00	-1	607	-0.16%
2018/01/16	1	51.00	0	0.00	50.60	1	672	0.15%
2018/01/15	2	50.20	2	50.10	50.30	0	651	0.00%
2018/01/09	0	0.00	1	50.50	49.90	-1	642	-0.16%
2018/01/02	1	51.10	0	0.00	51.10	1	647	0.15%