美時 (1795)-兆豐-鹿港券商分點個股進出

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
286.5
漲跌
▼5.0
漲幅
-1.72%
成交量
4,347張
產業
上市生技醫療類股
607人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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	4.1	289.92	0	0.00	291.50	4.1	7,042	0.06%
2024/05/17	2	301.50	9	299.67	301.00	-7	6,923	-0.10%
2024/05/16	0	0.00	4	288.25	287.00	-4	6,817	-0.06%
2024/05/15	8	284.50	15	279.00	281.00	-7	6,785	-0.10%
2024/05/14	5	279.40	1	281.00	283.00	4	6,793	0.06%
2024/05/13	14.1	279.22	4	278.13	279.00	10.1	6,755	0.15%
2024/05/10	5	283.80	1	287.46	287.50	4	6,691	0.06%
2024/05/09	9.1	283.18	0	0.00	282.00	9.1	6,727	0.14%
2024/05/08	3	287.67	2	290.50	290.00	1	6,751	0.01%
2024/05/07	2.2	287.91	0	0.00	285.50	2.2	6,791	0.03%
2024/05/06	4.1	300.76	0.6	301.62	300.00	3.5	6,653	0.05%
2024/05/03	2.1	310.45	0	0.00	307.50	2.1	6,634	0.03%
2024/05/02	2	319.75	1	318.50	317.00	1	6,602	0.02%
2024/04/30	1	327.50	0	0.00	323.00	1	6,606	0.02%
2024/04/29	2	324.00	7	327.21	329.00	-5	6,734	-0.07%
2024/04/26	1	314.00	2	314.75	314.50	-1	6,767	-0.01%
2024/04/25	3	315.17	0	0.00	312.00	3	6,784	0.04%
2024/04/22	0	0.00	1	318.00	313.00	-1	7,002	-0.01%
2024/04/19	2	313.75	3	311.83	311.50	-1	7,220	-0.01%
2024/04/18	25	319.40	20	330.00	321.00	5	7,168	0.07%
2024/04/17	3	333.67	4	335.64	333.50	-1	7,175	-0.01%
2024/04/16	7	335.36	7.3	336.96	334.00	-0.3	7,140	0.00%
2024/04/15	3	337.67	2	336.00	332.50	1	7,006	0.01%
2024/04/12	4	338.63	7	340.50	342.00	-3	7,026	-0.04%
2024/04/11	4	329.63	4	328.88	325.00	0	6,982	0.00%
2024/04/09	0.6	324.00	2	322.50	323.00	-1.4	6,861	-0.02%
2024/04/08	6	326.42	12	330.96	325.00	-6	6,869	-0.09%
2024/04/03	8	311.50	5	317.90	317.50	3	6,735	0.04%
2024/04/01	1	310.00	22	312.27	308.00	-21	6,573	-0.32%
2024/03/29	4	305.75	2.1	306.19	304.00	1.9	6,465	0.03%
2024/03/28	4	311.00	1	309.50	306.00	3	6,436	0.05%
2024/03/27	6	308.83	27.2	307.68	310.00	-21.2	6,315	-0.34%
2024/03/26	6	294.50	0.3	294.07	293.00	5.7	5,985	0.09%
2024/03/25	7	296.50	13	299.96	294.50	-6	5,987	-0.10%
2024/03/22	3	279.17	4	281.88	288.50	-1	5,788	-0.02%
2024/03/21	1	274.50	0	0.00	274.50	1	5,766	0.02%
2024/03/20	3	277.67	1	279.00	276.50	2	5,825	0.03%
2024/03/19	2	271.50	4	273.50	275.50	-2	5,811	-0.03%
2024/03/18	3	272.50	0	0.00	271.00	3	5,894	0.05%
2024/03/15	18	269.03	21	266.33	271.50	-3	5,928	-0.05%
2024/03/14	3	267.50	2	270.25	270.00	1	5,896	0.02%
2024/03/13	21.5	267.43	17	270.00	266.50	4.5	5,939	0.08%
2024/03/12	11	274.27	0	0.00	274.00	11	6,023	0.18%
2024/03/11	6	272.92	0	0.00	273.50	6	6,070	0.10%
2024/03/08	1	275.50	1.1	277.09	275.00	-0.1	6,246	0.00%
2024/03/07	6	284.50	2	281.25	284.00	4	6,386	0.06%
2024/03/06	4	292.50	12	289.50	289.00	-8	6,581	-0.12%
2024/03/05	1	294.50	31	296.35	294.50	-30	6,582	-0.46%
2024/03/04	4	291.00	0	0.00	291.50	4	6,550	0.06%
2024/03/01	1	288.50	0.2	290.63	289.50	0.8	6,606	0.01%
2024/02/29	2	289.50	0	0.00	289.50	2	6,850	0.03%
2024/02/27	10	301.10	13.6	296.84	296.00	-3.6	6,802	-0.05%
2024/02/26	14	285.68	27.5	291.09	293.50	-13.5	6,616	-0.20%
2024/02/23	1	272.50	3	272.83	272.00	-2	6,475	-0.03%
2024/02/22	11.2	274.87	2	275.00	273.00	9.2	6,523	0.14%
2024/02/21	2	277.50	7	280.36	276.50	-5	6,639	-0.08%
2024/02/20	0	0.00	2	279.00	275.50	-2	6,686	-0.03%
2024/02/19	2.1	276.27	0	0.00	275.00	2.1	6,836	0.03%
2024/02/16	3	274.83	1.1	276.00	277.00	1.9	6,991	0.03%
2024/02/15	4.1	275.96	0	0.00	273.00	4.1	7,030	0.06%
2024/02/05	0.2	275.06	0	0.00	275.50	0.2	7,047	0.00%
2024/02/02	5.2	274.88	0	0.00	274.50	5.2	7,221	0.07%
2024/02/01	2.1	281.57	5	282.30	282.00	-2.9	7,231	-0.04%
2024/01/31	7	275.86	5	277.90	279.50	2	7,211	0.03%
2024/01/30	3.2	272.69	3	280.17	271.00	0.2	7,270	0.00%
2024/01/29	2	275.00	0	0.00	277.00	2	7,243	0.03%
2024/01/26	0	0.00	1	276.50	273.50	-1	7,327	-0.01%
2024/01/25	3	275.33	1	279.50	274.50	2	7,375	0.03%
2024/01/24	2	275.50	1	279.50	278.00	1	7,471	0.01%
2024/01/23	10.2	274.94	0	0.00	276.50	10.2	7,556	0.13%
2024/01/22	11	284.59	0	0.00	282.50	11	7,586	0.14%
2024/01/19	14	289.39	0	0.00	288.50	14	7,813	0.18%
2024/01/18	1.1	284.09	1	288.50	288.50	0.1	7,923	0.00%
2024/01/17	6.4	292.07	5	294.70	288.50	1.4	8,052	0.02%
2024/01/16	4	301.25	4	300.00	303.00	0	8,078	0.00%
2024/01/15	9	295.28	22.1	295.89	296.50	-13.1	7,934	-0.16%
2024/01/12	3	283.00	1	288.00	282.50	2	7,715	0.03%
2024/01/11	7	284.50	0	0.00	281.50	7	7,746	0.09%
2024/01/10	1	286.00	1	290.00	290.00	0	7,653	0.00%
2024/01/09	6	283.75	2	286.50	288.00	4	7,613	0.05%
2024/01/08	4	283.25	6	286.25	284.50	-2	7,572	-0.03%
2024/01/05	1	279.00	32	279.59	285.00	-31	7,456	-0.42%
2024/01/03	4	272.50	0	0.00	270.50	4	7,252	0.06%
2024/01/02	0	0.00	10	275.80	275.50	-10	7,146	-0.14%
2023/12/29	0	0.00	15	270.53	272.00	-15	7,086	-0.21%
2023/12/28	10	265.85	0	0.00	264.00	10	7,011	0.14%
2023/12/27	0	0.00	1	268.00	269.50	-1	6,981	-0.01%
2023/12/26	0	0.00	1	262.00	264.00	-1	6,955	-0.01%
2023/12/25	3	262.17	1	258.50	260.00	2	6,955	0.03%
2023/12/22	1	266.02	1	267.50	267.00	0	6,893	0.00%
2023/12/21	3	269.00	1	268.50	268.50	2	6,890	0.03%
2023/12/20	4	275.63	2	279.00	273.50	2	6,861	0.03%
2023/12/19	5	274.50	2	276.00	273.50	3	6,779	0.04%
2023/12/18	2	278.00	1	272.50	272.50	1	6,815	0.01%
2023/12/15	5	270.90	1.1	273.59	274.00	3.9	6,831	0.06%
2023/12/13	2.1	266.23	0	0.00	264.50	2.1	6,764	0.03%
2023/12/12	4	277.88	2	274.00	274.00	2	6,707	0.03%
2023/12/11	5	274.60	14	276.75	274.50	-9	6,653	-0.14%
2023/12/08	1	272.50	0	0.00	272.00	1	6,615	0.02%
2023/12/07	2	273.75	4	276.88	274.00	-2	6,627	-0.03%
2023/12/06	10	270.50	0	0.00	270.00	10	6,521	0.15%
2023/12/05	21	275.26	20	273.10	272.00	1	6,487	0.02%
2023/12/04	7	275.79	9	279.11	277.00	-2	6,286	-0.03%
2023/12/01	34	268.47	20.1	270.55	267.50	14	6,085	0.23%
2023/11/30	2	258.00	0	0.00	258.50	2	5,839	0.03%
2023/11/29	2.2	256.82	4	259.50	261.00	-1.8	5,805	-0.03%
2023/11/28	5.2	257.62	7	257.86	258.00	-1.8	5,753	-0.03%
2023/11/27	18.2	257.81	22.1	257.64	257.00	-3.9	5,706	-0.07%
2023/11/24	11	249.27	6	248.33	250.00	5	5,466	0.09%
2023/11/22	4	247.00	0	0.00	245.50	4	5,363	0.07%
2023/11/21	4.3	248.79	0	0.00	248.00	4.3	5,328	0.08%
2023/11/20	9.3	255.91	5	259.20	251.50	4.3	5,321	0.08%
2023/11/17	5	249.90	8	250.88	254.00	-3	5,218	-0.06%
2023/11/16	15	257.43	19	253.89	253.00	-4	5,168	-0.08%
2023/11/15	10	251.45	24.2	250.27	252.00	-14.2	5,061	-0.28%
2023/11/14	4	235.00	1	236.50	238.50	3	4,929	0.06%
2023/11/13	6	234.75	0	0.00	233.00	6	4,992	0.12%
2023/11/10	15	240.30	15	241.10	240.50	0	5,229	0.00%
2023/11/09	5	237.70	3	239.67	236.00	2	5,220	0.04%
2023/11/08	7	244.14	5	242.00	242.00	2	5,433	0.04%
2023/11/07	17	246.71	26	247.54	243.50	-9	5,584	-0.16%
2023/11/06	3	246.33	2	247.00	247.00	1	5,726	0.02%
2023/11/03	5	247.00	5	252.30	244.50	0	5,828	0.00%
2023/11/02	1	246.00	0	0.00	248.50	1	5,801	0.02%
2023/11/01	7	255.64	6	252.83	251.00	1	5,757	0.02%
2023/10/31	8	253.38	4	251.50	252.00	4	5,689	0.07%
2023/10/30	5	255.00	5	255.80	252.00	0	5,730	0.00%
2023/10/27	18	249.97	29	250.71	254.00	-11	5,619	-0.20%
2023/10/26	15.2	240.74	12	239.83	236.00	3.2	5,359	0.06%
2023/10/25	12	241.50	17	241.24	240.00	-5	5,272	-0.09%
2023/10/24	37	228.51	41	226.99	230.00	-4	5,133	-0.08%
2023/10/23	2	205.50	5.4	209.98	215.00	-3.4	5,129	-0.07%
2023/10/20	2.4	210.13	2	209.00	208.50	0.4	5,254	0.01%
2023/10/19	6	214.00	3	218.50	218.00	3	5,417	0.06%
2023/10/18	3	215.00	3	215.17	210.50	0	5,566	0.00%
2023/10/17	3.1	222.41	10	217.00	217.00	-7	5,735	-0.12%
2023/10/16	2.1	224.14	6	224.50	220.50	-3.9	5,918	-0.07%
2023/10/13	5	229.30	4	234.50	227.50	1	5,982	0.02%
2023/10/12	3	230.50	0	0.00	232.50	3	6,058	0.05%
2023/10/11	4	233.50	1	232.00	232.00	3	6,183	0.05%
2023/10/06	0	0.00	1	240.00	238.00	-1	6,303	-0.02%
2023/10/05	2	237.25	0	0.00	235.00	2	6,449	0.03%
2023/10/02	0	0.00	1	241.50	238.00	-1	6,719	-0.01%
2023/09/28	1	241.00	0	0.00	238.50	1	6,825	0.01%
2023/09/26	13	240.50	13	235.50	235.50	0	7,184	0.00%
2023/09/22	14	232.75	0	0.00	234.00	14	7,696	0.18%
2023/09/21	2	233.50	2	231.00	233.50	0	7,937	0.00%
2023/09/20	29	242.67	20	237.50	237.50	9	8,128	0.11%
2023/09/19	1	249.50	2	251.00	249.50	-1	8,256	-0.01%
2023/09/18	0	0.00	5	248.70	246.50	-5	8,281	-0.06%
2023/09/15	3	244.00	0	0.00	246.50	3	8,385	0.04%
2023/09/14	1	245.50	0	0.00	246.50	1	8,414	0.01%
2023/09/12	9	235.44	11	238.14	240.00	-2	8,595	-0.02%
2023/09/08	2	245.00	0	0.00	246.00	2	8,758	0.02%
2023/09/06	4	250.50	4	252.50	250.00	0	8,820	0.00%
2023/09/01	1	258.50	3	258.83	258.50	-2	8,964	-0.02%
2023/08/31	1	263.00	0	0.00	253.50	1	9,023	0.01%
2023/08/30	8	255.69	9	258.00	257.00	-1	9,202	-0.01%
2023/08/28	5	247.50	5	248.50	247.50	0	9,262	0.00%
2023/08/25	5	250.50	6	252.08	248.00	-1	9,287	-0.01%
2023/08/24	10	248.50	16	251.03	249.50	-6	9,305	-0.06%
2023/08/23	3	250.33	0	0.00	249.50	3	9,304	0.03%
2023/08/22	21	258.17	15	255.50	255.00	6	9,425	0.06%
2023/08/21	2	260.50	9	260.00	260.00	-7	9,482	-0.07%
2023/08/18	9	260.00	8.2	263.47	254.00	0.8	9,590	0.01%
2023/08/17	5	259.70	5	259.50	259.50	0	9,709	0.00%
2023/08/16	26.2	269.45	24	269.58	268.00	2.2	9,745	0.02%
2023/08/15	1	260.00	6	262.25	263.50	-5	10,042	-0.05%
2023/08/14	22	247.30	15	252.57	250.00	7	10,398	0.07%
2023/08/11	4.1	272.79	1	270.50	269.00	3.1	10,493	0.03%
2023/08/10	4	289.38	0	0.00	286.00	4	10,356	0.04%
2023/08/09	6	277.67	14	284.21	292.00	-8	10,287	-0.08%
2023/08/08	8	280.88	1	285.50	280.50	7	10,417	0.07%
2023/08/07	2	285.00	0	289.00	285.50	2	10,717	0.02%
2023/08/04	0	289.00	0	0.00	289.50	0	10,779	0.00%
2023/08/02	18	290.03	6	290.08	285.50	12	10,840	0.11%
2023/08/01	5	288.50	5	290.50	293.00	0	10,808	0.00%
2023/07/31	0	0.00	1	290.50	286.50	-1	10,838	-0.01%
2023/07/27	0	0.00	1	296.00	291.50	-1	11,155	-0.01%
2023/07/26	5	293.90	1	298.47	291.00	4	11,327	0.04%
2023/07/25	0	0.00	6	299.50	301.00	-6	11,201	-0.05%
2023/07/24	11	303.82	17.4	300.94	302.00	-6.4	11,079	-0.06%
2023/07/21	15	293.33	16	294.19	291.00	-1	10,941	-0.01%
2023/07/20	2	288.00	0	0.00	287.00	2	10,868	0.02%
2023/07/19	10	292.85	15.2	292.99	292.00	-5.2	10,780	-0.05%
2023/07/18	2	287.50	2	285.75	283.00	0	10,718	0.00%
2023/07/17	1	284.50	1	289.00	288.50	0	10,907	0.00%
2023/07/14	6	277.17	5	278.10	277.50	1	10,937	0.01%
2023/07/13	2.1	285.21	282	281.98	280.00	-280	10,846	-2.58%	大賣/鉅額交易
2023/07/12	35	289.60	2	291.00	290.00	33	10,748	0.31%
2023/07/11	101	287.20	10	281.50	283.00	91	10,628	0.86%	大買/
2023/07/10	152	284.66	2	283.50	285.00	150	10,638	1.41%	大買/鉅額交易
2023/07/07	5.1	288.93	5	285.50	284.50	0.1	10,601	0.00%
2023/07/06	7.1	295.83	9	291.50	290.00	-2	10,550	-0.02%
2023/07/05	7	300.07	6	300.50	294.50	1	10,508	0.01%
2023/07/04	6	300.08	1	304.50	297.00	5	10,684	0.05%
2023/07/03	23.4	301.20	12.1	303.83	299.00	11.3	10,815	0.10%
2023/06/30	5	330.90	3.1	337.92	325.50	1.9	10,553	0.02%
2023/06/29	3	337.83	11	339.00	338.50	-8	10,581	-0.08%
2023/06/28	11	332.09	11	335.55	333.50	0	10,466	0.00%
2023/06/27	4	323.75	6.1	321.69	329.00	-2.1	10,336	-0.02%
2023/06/26	1	314.50	1	311.00	311.50	0	10,210	0.00%
2023/06/21	4.1	309.23	0	0.00	308.00	4.1	10,262	0.04%
2023/06/20	0	0.00	1	324.00	320.00	-1	10,186	-0.01%
2023/06/19	1	322.00	1	326.00	324.00	0	10,176	0.00%
2023/06/16	18	330.69	3	322.50	323.00	15	10,180	0.15%
2023/06/15	0	0.00	6.1	325.09	330.00	-6.1	10,090	-0.06%
2023/06/14	5	316.50	510	313.43	314.00	-505	10,005	-5.05%	大賣/鉅額交易
2023/06/13	1	312.00	0	0.00	311.50	1	10,016	0.01%
2023/06/12	1	320.00	0	0.00	314.00	1	10,106	0.01%
2023/06/09	1	320.00	1	316.50	319.00	0	10,155	0.00%
2023/06/08	6.1	314.40	0	0.00	311.00	6.1	10,193	0.06%
2023/06/07	3	318.17	7	318.00	322.00	-4	10,291	-0.04%
2023/06/06	2	315.50	1	321.00	315.50	1	10,290	0.01%
2023/06/05	10	324.20	5	328.60	315.50	5	10,443	0.05%
2023/06/02	1	319.00	0	0.00	320.50	1	10,354	0.01%
2023/06/01	1	321.50	7	319.36	320.00	-6	10,395	-0.06%
2023/05/25	3	335.33	4	334.00	331.00	-1	10,435	-0.01%
2023/05/24	11	333.59	7	331.86	334.50	4	10,597	0.04%
2023/05/23	87	340.02	8.1	337.01	342.00	78.9	10,554	0.75%
2023/05/22	28	337.18	21	335.05	332.00	7	10,623	0.07%
2023/05/19	14	341.39	30	336.55	343.50	-16	10,942	-0.15%
2023/05/18	6	325.58	7	327.79	339.00	-1	10,548	-0.01%
2023/05/17	13	296.73	13	300.65	308.50	0	10,167	0.00%
2023/05/16	6	279.00	5	278.71	280.50	1	10,044	0.01%
2023/05/15	2	284.50	1	281.50	275.50	1	10,505	0.01%
2023/05/12	19	290.76	27	291.87	289.00	-8	10,560	-0.08%
2023/05/11	19	290.76	27	291.87	283.50	-8	10,608	-0.08%
2023/05/10	8	280.25	9.3	278.20	285.00	-1.3	10,557	-0.01%
2023/05/09	13	281.00	3	282.66	279.00	10	11,202	0.09%
2023/05/08	13	283.92	9	284.06	287.00	4	11,495	0.03%
2023/05/05	8	279.88	14	280.29	281.50	-6	11,577	-0.05%
2023/05/04	8	282.63	15.3	282.71	279.00	-7.3	11,585	-0.06%
2023/05/03	3	275.67	3.1	273.81	272.50	-0.1	11,322	0.00%
2023/05/02	16	269.53	8	273.88	278.00	8	11,293	0.07%
2023/04/27	0	0.00	5	254.40	257.00	-5	11,317	-0.04%
2023/04/26	0	251.00	2	252.75	254.00	-2	11,495	-0.02%
2023/04/25	3.1	256.33	1	265.00	254.50	2.1	11,533	0.02%
2023/04/24	0	0.00	1	260.00	260.50	-1	11,571	-0.01%
2023/04/21	2	260.71	12	250.92	250.00	-10	11,703	-0.09%
2023/04/20	16	273.72	7	272.36	265.00	9	11,657	0.08%
2023/04/19	3.4	269.26	4.3	269.26	269.00	-0.9	11,532	-0.01%
2023/04/18	0	0.00	1	265.50	265.50	-1	11,483	-0.01%
2023/04/17	0	262.00	1	262.50	262.00	-1	11,531	-0.01%
2023/04/14	1	266.00	0	266.00	265.00	1	11,654	0.01%
2023/04/13	2	271.49	4	272.88	267.00	-2	11,820	-0.02%
2023/04/12	2	271.97	2	270.25	267.50	0	12,000	0.00%
2023/04/11	4	269.38	4	267.38	265.50	0	12,263	0.00%
2023/04/10	1	270.00	3	272.17	265.50	-2	12,365	-0.02%
2023/04/07	17	275.44	25.1	274.77	273.00	-8.1	12,493	-0.06%
2023/04/06	13	258.54	5.1	262.85	269.50	8	12,364	0.06%
2023/03/31	21	252.83	6	254.58	251.00	15	12,223	0.12%
2023/03/30	11	260.72	10	257.90	257.50	1	12,342	0.01%
2023/03/29	14	253.93	32	251.88	258.00	-18	12,279	-0.15%
2023/03/28	18	249.17	18	248.03	246.00	0	12,297	0.00%
2023/03/27	5	253.70	5	255.30	252.00	0	12,263	0.00%
2023/03/24	23	251.80	20	251.05	252.50	3	12,406	0.02%
2023/03/23	14	244.29	2	245.02	244.00	12	12,539	0.10%
2023/03/22	7	244.93	1	245.00	243.50	6	12,526	0.05%
2023/03/21	4.1	247.54	2	250.51	243.50	2.1	12,477	0.02%
2023/03/20	3	248.50	3	248.51	248.50	0	12,412	0.00%
2023/03/17	4	247.01	3	247.50	247.50	1	12,389	0.01%
2023/03/16	9.3	248.20	7	249.50	245.50	2.3	12,333	0.02%
2023/03/15	0	0.00	2	254.75	254.50	-2	12,230	-0.02%
2023/03/14	5	251.19	4	253.25	248.00	1	12,164	0.01%
2023/03/13	7	251.29	4	252.38	250.00	3	12,117	0.02%
2023/03/10	6.1	259.39	5	261.80	255.00	1.1	12,041	0.01%
2023/03/09	31	272.00	30	271.50	270.00	1	11,896	0.01%
2023/03/08	15	275.46	18	276.83	271.50	-3	11,878	-0.03%
2023/03/07	10	279.65	4	277.52	277.50	6	11,702	0.05%
2023/03/06	0	0.00	1	284.50	285.00	-1	12,145	-0.01%
2023/03/03	1.1	282.92	1	287.40	278.50	0.1	13,111	0.00%
2023/03/02	15.1	282.61	15	283.47	283.50	0.1	13,927	0.00%
2023/03/01	0	279.50	1	279.00	278.50	-1	14,737	-0.01%
2023/02/24	0.1	280.00	0	0.00	281.00	0.1	15,311	0.00%
2023/02/23	2	284.74	1	280.00	285.00	1	15,679	0.01%
2023/02/22	8	288.25	10	281.70	276.50	-2	16,351	-0.01%
2023/02/20	164	290.52	33	285.71	284.50	131	16,869	0.78%	大買/鉅額交易
2023/02/17	24	287.73	30	291.28	294.50	-6	16,801	-0.04%
2023/02/16	13	279.85	16	281.45	284.00	-3	16,713	-0.02%
2023/02/15	2	273.47	8	272.37	272.50	-6	17,036	-0.04%
2023/02/14	45	271.38	43	269.56	267.50	2	17,159	0.01%
2023/02/13	151	280.84	47	285.68	277.50	104	16,933	0.61%	大買/鉅額交易
2023/02/10	19	282.13	23	283.54	277.50	-4	16,509	-0.02%
2023/02/09	244	284.27	42	277.68	276.00	202	16,298	1.24%	大買/鉅額交易
2023/02/08	37	282.58	34	284.09	284.00	3	16,106	0.02%
2023/02/07	63.1	278.57	258	280.46	281.00	-194.9	15,899	-1.23%	大賣/鉅額交易
2023/02/06	8	261.06	6.3	263.11	273.50	1.7	15,267	0.01%
2023/02/03	22.1	244.53	28	246.39	249.00	-5.9	14,987	-0.04%
2023/02/02	3	248.50	19	245.92	247.00	-16	14,905	-0.11%
2023/02/01	17.1	240.67	1	240.00	237.50	16.1	14,915	0.11%
2023/01/31	14	236.75	22	238.50	238.00	-8	15,027	-0.05%
2023/01/30	0.1	238.50	0	246.50	237.50	0	15,090	0.00%
2023/01/17	23	242.24	22	245.55	243.50	1	15,139	0.01%
2023/01/16	9	242.44	10	239.80	244.00	-1	15,033	-0.01%
2023/01/13	12	230.42	14	229.79	230.00	-2	14,972	-0.01%
2023/01/12	26	235.27	23	236.61	230.50	3	15,079	0.02%
2023/01/11	17.2	243.23	15	242.50	240.50	2.2	15,022	0.01%
2023/01/10	32	247.61	30	243.00	244.00	2	15,027	0.01%
2023/01/09	38	242.96	42	243.19	249.00	-4	15,190	-0.03%
2023/01/06	26	241.65	25	242.80	240.50	1	15,412	0.01%
2023/01/05	35	245.71	34	245.85	239.50	1	15,764	0.01%
2023/01/04	13	248.42	13	247.69	243.50	0	16,017	0.00%
2023/01/03	2	250.74	2	251.75	250.50	0	16,305	0.00%
2022/12/30	38	249.92	39	245.82	246.00	-1	16,433	-0.01%
2022/12/29	32	238.20	36.1	242.03	250.00	-4.1	16,415	-0.02%
2022/12/28	0.1	239.00	1	239.98	238.50	-0.9	16,430	-0.01%
2022/12/27	7	232.57	1	235.00	237.50	6	16,705	0.04%
2022/12/26	202	239.38	8	239.99	240.50	194	16,719	1.16%	大買/鉅額交易
2022/12/23	1	231.10	1	235.85	232.00	0	16,719	0.00%
2022/12/22	6	227.25	6	228.98	231.50	0	16,890	0.00%
2022/12/21	1	229.55	2	236.22	228.50	-1	16,922	-0.01%
2022/12/20	7	231.28	5	226.00	225.50	2	17,186	0.01%
2022/12/19	15	238.87	13	237.39	237.00	2	17,308	0.01%
2022/12/16	8	240.81	1.1	234.76	234.50	6.9	17,539	0.04%
2022/12/15	43	245.47	43	240.29	241.00	0	17,789	0.00%
2022/12/14	3	250.00	3	256.00	255.00	0	17,895	0.00%
2022/12/13	2	254.00	3	257.33	251.50	-1	18,254	-0.01%
2022/12/12	0	0.00	3	253.00	252.00	-3	18,508	-0.02%
2022/12/08	1	240.00	0	242.68	240.50	1	19,002	0.01%
2022/12/07	0	239.61	0	248.00	244.00	0	19,374	0.00%
2022/12/06	1	267.75	0	263.83	249.50	1	19,596	0.01%
2022/12/05	0	254.83	3	251.50	269.50	-3	19,919	-0.01%
2022/12/02	0	0.00	0	247.34	245.50	0	20,045	0.00%
2022/12/01	0	242.83	0	246.00	246.50	0	20,315	0.00%
2022/11/30	0	235.50	1	233.17	244.00	-1	20,795	0.00%
2022/11/29	1	241.85	0	242.00	233.50	1	21,046	0.00%
2022/11/28	47	238.95	46	245.95	246.50	1	21,276	0.00%
2022/11/25	49	246.85	48	247.13	245.50	1	20,880	0.00%
2022/11/24	15	224.97	12.1	228.65	239.00	2.9	20,189	0.01%
2022/11/23	41.1	200.14	34	206.16	217.50	7.1	19,465	0.04%
2022/11/22	38	192.74	39.2	194.12	198.00	-1.2	18,795	-0.01%
2022/11/21	17.1	189.74	18.1	191.11	192.00	-0.9	18,766	0.00%
2022/11/18	31	181.69	39	184.56	187.00	-8	18,572	-0.04%
2022/11/17	13	174.81	12	176.50	174.00	1	18,131	0.01%
2022/11/16	17	172.24	20	172.65	170.00	-3	18,063	-0.02%
2022/11/15	8	171.94	12	171.54	169.00	-4	18,102	-0.02%
2022/11/14	29	169.50	28	169.52	171.00	1	18,652	0.01%
2022/11/11	20	167.60	26	169.11	171.50	-6	18,760	-0.03%
2022/11/10	21	159.38	18	157.25	156.00	3	19,133	0.02%
2022/11/09	10	163.00	10	162.00	162.50	0	19,230	0.00%
2022/11/08	8	162.19	10	163.25	159.50	-2	19,261	-0.01%
2022/11/07	1	160.00	3	160.50	159.50	-2	19,203	-0.01%
2022/11/04	26	160.35	21	160.10	159.00	5	19,278	0.03%
2022/11/03	5	159.51	7	160.64	163.00	-2	19,264	-0.01%
2022/11/02	5	160.00	5	161.00	160.00	0	19,215	0.00%
2022/11/01	24	157.65	24	156.98	158.50	0	19,181	0.00%
2022/10/31	13	154.19	13	155.31	154.50	0	19,107	0.00%
2022/10/28	14	149.54	17	151.06	151.00	-3	19,040	-0.02%
2022/10/27	6	147.33	7	145.00	149.50	-1	18,960	-0.01%
2022/10/26	1	143.00	2	140.00	143.00	-1	18,882	-0.01%
2022/10/25	3	143.67	2	146.00	143.00	1	18,760	0.01%
2022/10/24	0	149.77	0	149.50	147.50	0	18,673	0.00%
2022/10/21	2	153.00	2	146.51	146.50	0	18,672	0.00%
2022/10/20	13	147.62	13	149.65	155.00	0	18,703	0.00%
2022/10/19	5	152.90	5	153.00	153.00	0	18,786	0.00%
2022/10/18	24	151.44	25	152.54	153.00	-1	19,182	-0.01%
2022/10/17	12	143.92	11	144.68	148.50	1	19,289	0.01%
2022/10/14	15	154.63	15	155.47	153.00	0	19,110	0.00%
2022/10/13	11	156.77	8	149.88	148.50	3	18,790	0.02%
2022/10/12	25	164.28	24	161.88	161.50	1	18,489	0.01%
2022/10/11	22	167.09	22	161.84	159.50	0	18,286	0.00%
2022/10/07	25	168.26	25	167.26	168.00	0	18,030	0.00%
2022/10/06	10	168.60	9.1	169.99	172.00	0.9	17,876	0.01%
2022/10/05	8.1	170.93	6	172.00	170.50	2.1	17,793	0.01%
2022/10/04	7	161.86	11	164.05	167.00	-4	17,617	-0.02%
2022/10/03	20	157.75	17	158.15	157.50	3	17,590	0.02%
2022/09/30	8.1	155.52	14	157.61	162.50	-5.9	17,688	-0.03%
2022/09/29	5	159.00	10	159.85	158.00	-5	17,667	-0.03%
2022/09/28	14	159.04	3	157.00	154.00	11	17,494	0.06%
2022/09/27	23	160.46	22	157.59	166.00	1	17,482	0.01%
2022/09/26	3	164.50	3	166.50	162.00	0	17,307	0.00%
2022/09/23	13.1	170.44	13	169.69	166.00	0.1	17,314	0.00%
2022/09/22	22	172.75	23	173.15	174.00	-1	17,473	-0.01%
2022/09/21	8	168.76	7	169.57	169.00	1	17,566	0.01%
2022/09/20	8	166.81	19	168.76	173.50	-11	17,686	-0.06%
2022/09/19	25	163.30	20	162.75	163.00	5	17,583	0.03%
2022/09/16	7	167.86	7	169.29	171.00	0	17,573	0.00%
2022/09/15	13	171.19	6	169.42	168.00	7	17,621	0.04%
2022/09/14	3	166.00	2	167.50	170.00	1	17,559	0.01%
2022/09/13	6	163.42	5	165.00	165.00	1	17,429	0.01%
2022/09/12	0	0.00	3.2	161.19	164.00	-3.2	17,644	-0.02%
2022/09/08	4	153.75	1	150.00	154.00	3	17,765	0.02%
2022/09/07	2.2	150.59	4	153.75	151.50	-1.8	17,825	-0.01%
2022/09/06	14	158.79	10	155.75	154.00	4	17,954	0.02%
2022/09/05	8	171.50	8	170.44	166.50	0	17,691	0.00%
2022/09/02	7	172.71	6	174.25	170.00	1	17,738	0.01%
2022/09/01	7	172.43	6	174.42	169.00	1	17,737	0.01%
2022/08/31	5	178.20	5	176.20	173.50	0	18,090	0.00%
2022/08/30	6	172.08	7	172.64	174.00	-1	18,361	-0.01%
2022/08/29	4	170.13	4	169.88	169.50	0	18,399	0.00%
2022/08/26	18	183.06	19	185.16	176.00	-1	18,189	-0.01%
2022/08/25	4	174.50	4	175.00	175.50	0	17,591	0.00%
2022/08/24	18	179.17	16	177.03	174.00	2	17,325	0.01%
2022/08/23	9	176.17	10	176.95	176.00	-1	16,999	-0.01%
2022/08/22	11	184.55	10	183.55	180.00	1	16,681	0.01%
2022/08/19	14	187.39	7	187.07	184.50	7	16,210	0.04%
2022/08/18	5	177.90	4	177.00	184.50	1	15,635	0.01%
2022/08/17	20	165.78	20	166.20	168.00	0	15,227	0.00%
2022/08/16	15	156.17	15	160.83	161.50	0	14,415	0.00%
2022/08/15	0	0.00	1	146.00	147.00	-1	14,136	-0.01%
2022/08/10	1	146.00	2	145.50	148.00	-1	14,709	-0.01%
2022/08/08	3	142.67	2	143.50	143.00	1	14,700	0.01%
2022/08/05	0	0.00	2	140.50	142.00	-2	14,683	-0.01%
2022/08/04	1	135.50	1	137.00	135.00	0	14,680	0.00%
2022/08/03	1	134.00	0	0.00	133.50	1	14,638	0.01%
2022/08/02	3	137.67	2	134.50	133.00	1	14,641	0.01%
2022/08/01	1	141.50	2	140.75	138.00	-1	14,564	-0.01%
2022/07/29	2	143.50	3	142.33	141.50	-1	14,575	-0.01%
2022/07/28	23	144.24	21	143.00	141.50	2	14,550	0.01%
2022/07/27	1	142.00	2.1	142.19	141.50	-1.1	14,504	-0.01%
2022/07/26	16.1	144.07	18	142.86	142.00	-1.9	14,371	-0.01%
2022/07/25	10	147.95	8.5	148.51	149.50	1.5	14,073	0.01%
2022/07/22	26	145.52	28	141.50	144.50	-2	13,539	-0.01%
2022/07/21	2	132.00	2.1	133.21	135.00	-0.1	13,243	0.00%
2022/07/20	11.3	131.03	11	131.95	130.00	0.3	13,233	0.00%
2022/07/19	13.1	131.00	13	131.50	130.00	0.1	13,290	0.00%
2022/07/18	4	130.75	4	130.75	130.00	0	13,242	0.00%
2022/07/15	18	135.17	16	135.47	131.00	2	13,165	0.02%
2022/07/14	1	135.50	0	0.00	137.00	1	13,057	0.01%
2022/07/13	14	140.82	16	139.88	139.50	-2	13,098	-0.02%
2022/07/12	1	133.50	2	134.75	135.00	-1	13,102	-0.01%
2022/07/11	1.2	131.17	2	136.75	139.00	-0.8	13,132	-0.01%
2022/07/08	7	141.14	3	139.17	135.00	4	12,878	0.03%
2022/07/07	4	142.75	5	144.10	146.00	-1	12,717	-0.01%
2022/07/06	0	0.00	1	145.50	143.50	-1	12,598	-0.01%
2022/07/05	5	141.10	4	143.00	148.00	1	12,548	0.01%
2022/07/04	1	138.50	1	140.50	141.50	0	12,505	0.00%
2022/07/01	5	148.00	6	145.25	142.50	-1	12,654	-0.01%
2022/06/30	24	156.02	25	155.14	153.50	-1	12,449	-0.01%
2022/06/29	32	157.14	30	156.12	157.50	2	12,114	0.02%
2022/06/28	40	152.78	43	151.53	148.50	-3	11,846	-0.03%
2022/06/27	8	148.75	8	149.63	151.50	0	11,681	0.00%
2022/06/24	6	143.83	3	144.33	145.00	3	12,069	0.02%
2022/06/23	2	142.50	2	142.50	143.50	0	12,214	0.00%
2022/06/22	14	140.07	13	139.85	138.00	1	12,641	0.01%
2022/06/21	8	143.81	8	143.50	146.00	0	12,601	0.00%
2022/06/20	3	145.00	3	142.00	139.00	0	12,569	0.00%
2022/06/17	26	145.83	31	142.81	146.50	-5	12,181	-0.04%
2022/06/16	8	139.31	7	140.57	137.00	1	11,966	0.01%
2022/06/15	14	137.61	11	139.68	140.00	3	12,054	0.02%
2022/06/14	6	137.50	7	138.64	136.50	-1	11,769	-0.01%
2022/06/13	13	145.81	14	145.18	143.00	-1	11,547	-0.01%
2022/06/10	5	147.40	6	149.50	152.00	-1	11,272	-0.01%
2022/06/09	3	144.17	3	145.67	145.50	0	11,067	0.00%
2022/06/08	4	139.25	6	142.58	145.50	-2	10,603	-0.02%
2022/06/06	0	0.00	1	126.00	127.00	-1	9,962	-0.01%
2022/06/01	1	126.50	1	126.50	126.00	0	10,236	0.00%
2022/05/26	7	130.07	7	129.43	129.00	0	11,280	0.00%
2022/05/25	3	130.50	3	131.50	131.50	0	11,444	0.00%
2022/05/24	3	129.50	3	128.50	127.50	0	11,693	0.00%
2022/05/23	0	0.00	1	129.50	130.50	-1	11,677	-0.01%
2022/05/20	3	131.17	2	128.50	129.50	1	11,628	0.01%
2022/05/19	4	126.25	4	128.00	131.50	0	11,430	0.00%
2022/05/18	3	122.67	5	124.20	129.00	-2	10,988	-0.02%
2022/05/17	6	120.08	5	121.00	117.50	1	10,808	0.01%
2022/05/13	4	118.25	8	116.38	117.50	-4	10,620	-0.04%
2022/05/12	4	112.50	0	0.00	111.00	4	10,550	0.04%
2022/05/11	0	0.00	2	117.00	115.50	-2	10,493	-0.02%
2022/05/10	4	114.25	1	115.00	115.00	3	10,465	0.03%
2022/05/09	0	0.00	1	117.50	117.00	-1	10,415	-0.01%
2022/05/05	6	119.50	7	119.36	119.00	-1	10,353	-0.01%
2022/05/04	1	115.50	0	0.00	115.50	1	10,322	0.01%
2022/05/03	0	0.00	1	120.50	119.00	-1	10,284	-0.01%
2022/04/27	4	118.38	6	117.42	116.50	-2	10,192	-0.02%
2022/04/26	2	117.00	1	117.48	115.50	1	10,112	0.01%
2022/04/25	1	118.50	1	128.00	118.00	0	10,021	0.00%
2022/04/22	2	133.50	2	131.00	131.00	0	9,896	0.00%
2022/04/21	2	131.50	2	134.50	134.50	0	9,825	0.00%
2022/04/19	2	133.75	3	133.67	133.50	-1	9,682	-0.01%
2022/04/18	9	131.11	8	129.81	132.50	1	9,489	0.01%
2022/04/15	12	130.96	14	131.46	126.50	-2	9,301	-0.02%
2022/04/14	2	131.00	1	130.50	130.00	1	9,135	0.01%
2022/04/13	3	127.83	3	128.33	129.50	0	9,004	0.00%
2022/04/12	2	124.50	2	123.54	123.50	0	8,848	0.00%
2022/04/11	1	124.50	0	0.00	124.50	1	8,762	0.01%
2022/04/08	0	0.00	4	128.00	129.00	-4	8,652	-0.05%
2022/04/07	3	130.33	4	130.75	128.50	-1	8,453	-0.01%
2022/04/06	6	130.59	6	131.25	132.00	0	8,085	0.00%
2022/04/01	29	132.67	29	133.93	130.50	0	7,998	0.00%
2022/03/31	13	134.15	13	133.88	135.50	0	7,825	0.00%
2022/03/30	15	134.60	16	135.78	133.50	-1	7,527	-0.01%
2022/03/29	13	133.38	14	126.64	133.00	-1	7,236	-0.01%
2022/03/28	7	125.14	7	126.64	125.00	0	6,597	0.00%
2022/03/25	7	125.64	7	125.86	124.50	0	6,204	0.00%
2022/03/24	3	116.50	6.2	116.08	121.00	-3.2	5,562	-0.06%
2022/03/23	6	111.75	4	111.00	112.00	2	5,364	0.04%
2022/03/22	5	115.10	5	116.30	117.50	0	5,208	0.00%
2022/03/21	7	116.86	5	117.10	117.00	2	5,168	0.04%
2022/03/18	13	111.38	8	112.44	114.00	5	4,936	0.10%
2022/03/17	1	107.50	7	104.57	108.50	-6	4,691	-0.13%
2022/03/15	3	100.30	2	102.50	99.70	1	4,567	0.02%
2022/03/14	7	99.96	5	99.36	101.50	2	4,544	0.04%
2022/03/11	3	102.83	2	102.25	102.50	1	4,585	0.02%
2022/03/10	6	107.33	9	107.94	107.00	-3	4,523	-0.07%
2022/03/09	1	104.50	3	104.00	103.00	-2	4,414	-0.05%
2022/03/08	8	106.19	5	106.10	101.50	3	4,505	0.07%
2022/03/07	3	106.83	3	108.00	106.00	0	4,375	0.00%
2022/03/04	13	115.77	10	114.70	112.50	3	4,228	0.07%
2022/03/03	12	117.29	11	116.27	115.50	1	4,109	0.02%
2022/03/02	44.2	117.52	44.1	117.38	118.00	0.1	3,932	0.00%
2022/03/01	16.1	113.15	14.1	113.96	114.00	2	3,615	0.06%
2022/02/25	5.1	111.21	13	111.54	111.50	-7.9	3,327	-0.24%
2022/02/24	10	103.05	7.1	102.78	103.00	3	3,034	0.10%
2022/02/23	1	98.00	4	100.45	102.50	-3	2,740	-0.11%
2022/02/22	1	93.60	22.1	93.69	93.40	-21.1	2,852	-0.74%
2022/02/21	1	92.70	0	0.00	92.50	1	2,948	0.03%
2022/02/16	0	0.00	2	87.80	89.50	-2	3,013	-0.07%
2022/02/15	1	85.80	0	0.00	85.80	1	3,012	0.03%
2022/02/14	1	86.40	0	0.00	86.10	1	3,016	0.03%
2022/02/11	2	88.50	2	89.15	88.50	0	3,009	0.00%
2022/02/09	2	90.20	2	90.45	90.20	0	2,987	0.00%
2022/02/08	0	0.00	3	87.83	89.60	-3	2,971	-0.10%
2022/02/07	1	85.20	0	0.00	86.30	1	2,955	0.03%
2022/01/26	7	87.19	6	85.70	85.70	1	2,948	0.03%
2022/01/21	23	87.39	0	0.00	86.20	23	2,926	0.79%
2022/01/11	1	89.50	0	0.00	89.50	1	3,007	0.03%
2022/01/07	0	0.00	4	95.20	91.50	-4	2,983	-0.13%
2022/01/05	3	96.67	0.1	96.70	96.10	2.9	2,950	0.10%
2021/12/30	4	97.90	0	0.00	97.50	4	2,987	0.13%
2021/12/27	0	0.00	2	96.00	96.00	-2	3,084	-0.06%
2021/12/24	2	96.50	1	98.30	96.20	1	3,148	0.03%
2021/12/23	0	0.00	2	98.80	97.70	-2	3,193	-0.06%
2021/12/22	2	98.10	1	98.10	97.80	1	3,197	0.03%
2021/12/21	0	0.00	1	96.50	97.40	-1	3,237	-0.03%
2021/12/20	3	95.77	17	96.50	95.50	-14	3,288	-0.43%
2021/12/17	17	95.30	1	95.30	95.30	16	3,275	0.49%
2021/12/16	0.1	97.70	0	0.00	97.20	0.1	3,236	0.00%
2021/12/15	1	98.80	0	0.00	98.20	1	3,192	0.03%
2021/12/14	3	100.80	4	101.00	101.50	-1	3,130	-0.03%
2021/12/13	1	100.50	2	100.75	100.50	-1	3,079	-0.03%
2021/12/10	1	96.80	3	97.40	97.60	-2	2,984	-0.07%
2021/12/09	6	97.02	6	97.40	97.20	0	2,976	0.00%
2021/12/08	5	96.20	6	97.10	96.00	-1	2,953	-0.03%
2021/12/07	5	96.84	0	0.00	96.30	5	2,905	0.17%
2021/12/06	3	99.80	3	100.27	100.50	0	2,763	0.00%
2021/12/02	4.1	103.75	2	107.25	102.00	2.1	2,729	0.08%
2021/12/01	3	110.83	3	112.00	112.50	0	2,550	0.00%
2021/11/30	4	111.50	4	110.63	111.50	0	2,549	0.00%
2021/11/29	3	110.33	4	110.38	109.00	-1	2,547	-0.04%
2021/11/26	3	111.00	6	110.92	109.50	-3	2,501	-0.12%
2021/11/25	5.1	114.88	1	117.00	112.50	4.1	2,472	0.16%
2021/11/24	2	114.50	18	110.64	114.50	-16	2,376	-0.67%
2021/11/23	21	110.07	3	109.83	108.00	18	2,315	0.78%
2021/11/22	2	111.50	15	111.60	111.50	-13	2,259	-0.58%
2021/11/19	27	117.78	13	113.81	114.50	14	2,241	0.62%
2021/11/18	4.2	113.81	1	113.00	117.00	3.2	2,086	0.15%
2021/11/17	1	106.50	5	106.50	106.50	-4	1,977	-0.20%
2021/11/05	0	0.00	1	94.10	93.70	-1	2,366	-0.04%
2021/11/02	0	0.00	1	95.00	95.00	-1	2,419	-0.04%
2021/11/01	1	97.20	2	97.40	97.20	-1	2,500	-0.04%
2021/10/29	0	0.00	1	93.40	94.00	-1	2,672	-0.04%
2021/10/28	0	0.00	1	92.60	92.70	-1	2,683	-0.04%
2021/10/26	0.2	93.80	3	94.07	93.00	-2.8	2,781	-0.10%
2021/10/25	6	92.42	0	0.00	91.30	6	2,832	0.21%
2021/10/21	1	98.50	0	0.00	98.20	1	2,885	0.03%
2021/10/19	0	0.00	2	99.95	99.90	-2	3,049	-0.07%
2021/10/15	3	98.00	0	0.00	98.00	3	3,409	0.09%
2021/10/13	0	0.00	1	100.00	97.10	-1	3,867	-0.03%
2021/10/12	1	99.50	1	101.00	100.00	0	3,961	0.00%
2021/10/08	1	98.70	1	101.00	100.50	0	4,075	0.00%
2021/10/07	0	0.00	1	96.20	96.50	-1	4,142	-0.02%
2021/10/06	1	94.20	0	0.00	92.70	1	4,310	0.02%
2021/10/05	1	95.20	1	95.20	96.40	0	4,551	0.00%
2021/10/04	4	99.55	0	0.00	96.00	4	4,591	0.09%
2021/10/01	1	102.50	0	0.00	104.00	1	4,549	0.02%
2021/09/30	0	0.00	3	105.50	108.00	-3	4,537	-0.07%
2021/09/28	1	105.00	3	103.83	104.00	-2	4,539	-0.04%
2021/09/27	3	102.50	1	102.50	102.00	2	4,536	0.04%
2021/09/23	0	0.00	1	99.60	98.80	-1	4,735	-0.02%
2021/09/22	2	98.45	0	0.00	97.50	2	4,887	0.04%
2021/09/14	0	0.00	1	103.50	102.00	-1	4,885	-0.02%
2021/09/13	1	100.00	1	101.00	101.00	0	4,885	0.00%
2021/09/10	2	102.75	1	104.50	103.00	1	4,882	0.02%
2021/09/09	0	0.00	1	102.50	102.00	-1	4,878	-0.02%
2021/09/08	1	100.00	0	0.00	100.00	1	4,873	0.02%
2021/09/07	0	0.00	1	104.50	105.00	-1	4,876	-0.02%
2021/09/06	1	101.50	0	0.00	102.00	1	4,880	0.02%
2021/09/03	0	0.00	1	106.00	105.50	-1	4,963	-0.02%
2021/09/02	3	103.67	2	108.00	102.50	1	4,990	0.02%
2021/09/01	1	106.00	1	108.50	106.50	0	4,978	0.00%
2021/08/30	1	105.50	1	110.00	105.00	0	5,009	0.00%
2021/08/25	0	0.00	2	106.50	107.00	-2	5,020	-0.04%
2021/08/24	1	101.50	0	0.00	103.00	1	5,011	0.02%
2021/08/23	2	105.50	3	105.83	105.00	-1	5,034	-0.02%
2021/08/19	2	104.75	2	108.50	101.50	0	5,045	0.00%
2021/08/18	3	108.83	3	110.33	112.50	0	5,022	0.00%
2021/08/13	2	122.00	0	0.00	122.00	2	5,151	0.04%
2021/08/12	0.2	135.50	0	0.00	135.50	0.2	5,304	0.00%
2021/08/11	10	129.50	10	130.50	135.00	0	5,447	0.00%
2021/08/05	2	139.50	2	138.50	138.00	0	5,609	0.00%
2021/08/04	5.4	146.57	1	146.00	141.00	4.4	5,536	0.08%
2021/08/03	0	0.00	1	145.50	145.50	-1	5,343	-0.02%
2021/08/02	0	0.00	0.1	146.00	147.50	-0.1	5,320	0.00%
2021/07/29	1	145.50	1.1	146.23	150.50	-0.1	5,211	0.00%
2021/07/28	0	0.00	1	142.50	144.00	-1	5,142	-0.02%
2021/07/27	2	150.50	5	151.60	148.50	-3	5,059	-0.06%
2021/07/26	1	152.50	2	151.00	153.00	-1	5,012	-0.02%
2021/07/23	2	146.25	2	150.00	146.00	0	4,936	0.00%
2021/07/22	2.1	151.67	0	0.00	152.00	2.1	4,841	0.04%
2021/07/21	3	146.83	10.1	150.79	154.50	-7.1	4,671	-0.15%
2021/07/20	12.1	148.62	8	143.44	140.50	4.1	4,495	0.09%
2021/07/19	2	141.75	3	146.00	147.50	-1	4,184	-0.02%
2021/07/16	8.1	129.56	14	132.11	134.50	-5.9	4,024	-0.15%
2021/07/15	1	127.50	0	0.00	127.50	1	3,925	0.03%
2021/07/14	0	0.00	2	126.50	128.50	-2	3,801	-0.05%
2021/07/13	4	126.75	6	126.50	127.00	-2	3,717	-0.05%
2021/07/12	6	121.42	5	122.20	122.00	1	3,522	0.03%
2021/07/09	0	0.00	2	110.50	114.00	-2	3,243	-0.06%
2021/07/08	2	106.50	0	0.00	104.00	2	3,183	0.06%
2021/07/07	3	104.67	1	103.00	107.50	2	3,171	0.06%
2021/07/06	1	107.00	0	0.00	107.00	1	3,134	0.03%
2021/07/02	2	102.75	0	0.00	102.50	2	3,047	0.07%
2021/07/01	1	105.00	6	104.83	105.00	-5	2,988	-0.17%
2021/06/30	0	0.00	2	101.00	101.50	-2	2,878	-0.07%
2021/06/29	0	0.00	3	94.27	96.90	-3	2,721	-0.11%
2021/06/28	0	0.00	2	89.65	90.10	-2	2,584	-0.08%
2021/06/17	3	84.90	0	0.00	85.60	3	2,542	0.12%
2021/06/16	0	0.00	2	85.40	85.30	-2	2,536	-0.08%
2021/06/11	3	89.37	0	0.00	87.40	3	2,501	0.12%
2021/06/10	0	0.00	2	93.80	94.20	-2	2,403	-0.08%
2021/06/08	0	0.00	1	90.40	90.80	-1	2,348	-0.04%
2021/06/07	1	90.60	1	91.50	90.80	0	2,360	0.00%
2021/06/03	1	89.70	1	90.50	88.80	0	2,299	0.00%
2021/06/02	0	0.00	1	90.40	90.40	-1	2,264	-0.04%
2021/06/01	1	91.00	1	92.30	92.30	0	2,232	0.00%
2021/05/31	1	92.20	1	93.10	93.00	0	2,198	0.00%
2021/05/28	1	94.60	3	94.87	94.90	-2	2,136	-0.09%
2021/05/27	4	95.48	5	96.06	96.40	-1	2,081	-0.05%
2021/05/26	3	93.17	1	94.40	92.20	2	1,979	0.10%
2021/05/25	1	92.20	3	92.60	93.20	-2	1,939	-0.10%
2021/05/24	9	93.91	104	93.10	92.10	-95	1,865	-5.09%	大賣/
2021/05/21	1	89.20	13	91.62	91.00	-12	1,751	-0.68%
2021/05/20	24	91.87	61	92.78	86.00	-37	1,631	-2.27%
2021/05/19	3	87.03	2	89.55	88.00	1	1,454	0.07%
2021/05/18	0	0.00	15	82.68	83.90	-15	1,327	-1.13%
2021/05/17	12	81.87	0	0.00	82.50	12	1,212	0.99%
2021/05/14	0	0.00	3	75.10	75.10	-3	1,085	-0.28%
2021/05/13	1	66.00	0	0.00	68.30	1	1,069	0.09%
2021/05/12	2	69.60	0	0.00	70.00	2	1,053	0.19%
2021/05/11	2	75.00	1	75.00	74.20	1	1,034	0.10%
2021/05/05	1	74.80	0	0.00	74.10	1	1,032	0.10%
2021/05/04	26	75.86	1	73.10	74.10	25	1,035	2.42%
2021/04/22	0	0.00	1	80.20	79.70	-1	1,019	-0.10%
2021/04/20	2	83.30	0	0.00	83.00	2	1,004	0.20%
2021/04/13	0	0.00	1	83.00	81.40	-1	955	-0.10%
2021/04/12	0	0.00	1	82.80	82.70	-1	935	-0.11%
2021/04/08	0	0.00	1	80.80	81.40	-1	901	-0.11%
2021/03/31	0	0.00	1	77.00	77.70	-1	855	-0.12%
2021/03/30	0	0.00	1	77.00	76.50	-1	832	-0.12%
2021/03/25	0	0.00	2	75.90	75.10	-2	823	-0.24%
2021/03/24	0	0.00	4	75.58	75.90	-4	811	-0.49%
2021/03/23	2	73.45	0	0.00	73.30	2	791	0.25%
2021/03/22	1	72.40	0	0.00	72.70	1	799	0.13%
2021/03/19	2	73.40	0	0.00	73.20	2	796	0.25%
2021/03/15	1	73.80	0	0.00	73.90	1	803	0.12%
2021/03/11	4	77.15	4	75.03	75.00	0	806	0.00%
2021/03/02	0	0.00	1	75.80	74.10	-1	816	-0.12%
2021/02/24	1	75.90	2	76.45	76.00	-1	858	-0.12%
2021/02/23	13	76.62	0	0.00	77.40	13	895	1.45%
2021/02/19	20	73.30	2	74.00	74.20	18	861	2.09%
2021/02/18	1	73.20	3	72.80	74.90	-2	863	-0.23%
2021/02/17	20	69.25	2	69.90	69.70	18	838	2.15%
2021/02/05	2	67.50	0	0.00	68.10	2	870	0.23%
2021/02/04	2	67.00	0	0.00	66.80	2	898	0.22%
2021/02/01	1	66.30	0	0.00	66.60	1	923	0.11%
2021/01/29	10	67.70	0	0.00	67.50	10	919	1.09%
2021/01/27	10	70.00	0	0.00	69.80	10	963	1.04%
2021/01/22	10	69.90	0	0.00	69.20	10	950	1.05%
2021/01/21	10	71.67	0	0.00	69.80	10	942	1.06%
2021/01/20	20	72.41	0	0.00	71.40	20	931	2.15%
2021/01/18	1	75.30	1	74.90	75.30	0	917	0.00%
2021/01/15	1	75.00	0	0.00	74.20	1	932	0.11%
2021/01/13	1	78.00	0	0.00	77.60	1	918	0.11%
2021/01/11	0	0.00	1	78.40	78.80	-1	911	-0.11%
2021/01/06	1	78.60	2	79.35	78.60	-1	911	-0.11%
2021/01/05	1	80.10	0	0.00	80.00	1	913	0.11%
2021/01/04	1	79.80	0	0.00	79.90	1	916	0.11%
2020/12/30	1	79.60	0	0.00	79.20	1	925	0.11%
2020/12/29	5	79.58	0	0.00	79.20	5	924	0.54%
2020/12/28	3	80.40	0	0.00	80.50	3	922	0.33%
2020/12/25	1	80.80	0	0.00	81.20	1	920	0.11%
2020/12/11	0	0.00	4	82.83	82.40	-4	1,338	-0.30%
2020/12/02	1	84.20	6	84.20	84.20	-5	1,487	-0.34%
2020/11/23	1	88.20	1	88.70	88.50	0	1,456	0.00%
2020/11/20	0	0.00	1	87.40	86.50	-1	1,460	-0.07%
2020/11/19	0	0.00	5	85.78	86.20	-5	1,417	-0.35%
2020/11/18	1	86.90	0	0.00	86.00	1	1,417	0.07%
2020/11/13	5	87.00	0	0.00	84.60	5	1,460	0.34%
2020/11/10	0	0.00	3	84.10	84.20	-3	1,462	-0.21%
2020/11/06	2	83.10	0	0.00	83.00	2	1,453	0.14%
2020/11/05	0	0.00	1	83.20	82.80	-1	1,481	-0.07%
2020/10/23	0	0.00	1	83.40	82.70	-1	1,458	-0.07%
2020/10/21	0	0.00	2	81.70	81.60	-2	1,491	-0.13%
2020/10/19	0	0.00	1	80.20	80.50	-1	1,505	-0.07%
2020/10/16	1	80.60	0	0.00	80.00	1	1,535	0.07%
2020/10/15	0	0.00	1	80.30	80.30	-1	1,546	-0.06%
2020/10/12	1	80.30	0	0.00	80.30	1	1,619	0.06%
2020/10/06	0	0.00	1	81.00	80.90	-1	1,709	-0.06%
2020/09/29	2	80.85	2	80.55	80.60	0	1,915	0.00%
2020/09/28	14	82.41	15	83.15	81.10	-1	1,913	-0.05%
2020/09/25	4	80.75	0	0.00	79.80	4	1,770	0.23%
2020/09/24	0	0.00	7	82.83	84.40	-7	1,748	-0.40%
2020/09/23	5	80.90	1	81.30	80.90	4	1,721	0.23%
2020/09/18	12	85.49	7	85.43	85.00	5	1,740	0.29%
2020/09/16	0	0.00	1	83.00	82.40	-1	1,873	-0.05%
2020/09/09	0	0.00	1	83.00	82.70	-1	1,931	-0.05%
2020/09/03	1	81.10	0	0.00	80.60	1	2,000	0.05%
2020/08/31	1	80.70	0	0.00	80.30	1	2,081	0.05%
2020/08/28	0	0.00	1	80.90	80.80	-1	2,112	-0.05%
2020/08/27	0	0.00	1	80.20	80.30	-1	2,137	-0.05%
2020/08/26	0	0.00	2	80.60	81.10	-2	2,137	-0.09%
2020/08/24	0	0.00	2	77.50	77.50	-2	2,124	-0.09%
2020/08/21	1	76.50	2	77.40	77.40	-1	2,137	-0.05%
2020/08/20	2	77.85	0	0.00	76.60	2	2,159	0.09%
2020/08/18	4	84.00	0	0.00	82.50	4	2,226	0.18%
2020/08/17	0	0.00	1	80.10	82.00	-1	2,250	-0.04%
2020/08/13	1	77.70	0	0.00	77.70	1	2,250	0.04%
2020/08/06	0	0.00	7	78.80	78.70	-7	2,326	-0.30%
2020/08/03	0	0.00	2	78.50	78.20	-2	2,414	-0.08%
2020/07/30	0	0.00	1	78.10	78.30	-1	2,635	-0.04%
2020/07/28	1	76.30	1	77.00	76.40	0	2,733	0.00%
2020/07/27	2	77.40	0	0.00	78.20	2	2,807	0.07%
2020/07/23	0	0.00	2	84.50	82.20	-2	2,817	-0.07%
2020/07/20	0	0.00	1	78.70	81.40	-1	2,852	-0.04%
2020/07/17	2	80.90	0	0.00	79.60	2	2,856	0.07%
2020/07/16	2	83.15	0	0.00	82.50	2	2,864	0.07%
2020/07/15	3	83.00	2	83.20	82.50	1	2,901	0.03%
2020/07/14	2	85.55	2	86.30	84.80	0	2,912	0.00%
2020/07/13	1	86.30	3	85.43	85.40	-2	2,912	-0.07%
2020/07/10	10	84.92	2	85.25	84.40	8	2,898	0.28%
2020/07/09	3	87.67	0	0.00	87.50	3	2,857	0.10%
2020/07/07	8	81.41	12	81.54	81.30	-4	2,822	-0.14%
2020/07/06	2	82.05	2	82.30	82.30	0	2,903	0.00%
2020/07/03	2	82.15	5	81.94	82.00	-3	2,912	-0.10%
2020/07/02	1	85.20	1	84.30	83.60	0	2,925	0.00%
2020/06/30	5	83.64	0	0.00	83.70	5	2,935	0.17%
2020/06/29	13	83.68	0	0.00	83.20	13	2,962	0.44%
2020/06/24	13	90.14	8	89.05	85.10	5	2,946	0.17%
2020/06/23	0	0.00	5	89.50	89.50	-5	2,823	-0.18%
2020/06/19	1	82.00	1	82.10	81.50	0	2,810	0.00%
2020/06/18	4	84.03	1	83.30	83.00	3	2,818	0.11%
2020/06/16	0	0.00	1	82.60	83.00	-1	2,815	-0.04%
2020/06/15	0	0.00	5	82.26	81.60	-5	2,819	-0.18%
2020/06/12	8	77.64	10	77.83	78.40	-2	2,875	-0.07%
2020/06/11	4	81.05	0	0.00	79.00	4	2,899	0.14%
2020/06/10	2	82.90	5	83.10	83.00	-3	2,932	-0.10%
2020/06/09	1	82.40	1	83.10	83.10	0	2,949	0.00%
2020/06/08	1	82.60	3	81.70	81.60	-2	2,983	-0.07%
2020/06/05	1	81.90	1	82.90	82.40	0	3,019	0.00%
2020/06/04	0	0.00	5	82.18	82.50	-5	2,990	-0.17%
2020/06/03	3	80.87	0	0.00	80.30	3	3,022	0.10%
2020/06/02	0	0.00	3	79.27	79.50	-3	3,002	-0.10%
2020/06/01	1	78.40	0	0.00	79.00	1	3,014	0.03%
2020/05/29	3	77.83	3	77.93	77.80	0	3,048	0.00%
2020/05/28	0	0.00	9	78.83	78.10	-9	3,098	-0.29%
2020/05/27	8	79.66	9	79.78	79.70	-1	3,096	-0.03%
2020/05/26	6	81.62	3	82.30	80.10	3	3,083	0.10%
2020/05/25	1	79.50	5	79.22	78.80	-4	2,987	-0.13%
2020/05/22	6	78.50	5	79.52	77.80	1	2,962	0.03%
2020/05/20	3	77.77	4	77.83	78.00	-1	2,908	-0.03%
2020/05/19	3	77.83	2	77.70	77.30	1	2,900	0.03%
2020/05/18	2	77.70	1	77.70	77.50	1	2,885	0.03%
2020/05/15	1	75.10	2	74.55	75.00	-1	2,864	-0.03%
2020/05/14	4	76.45	0	0.00	75.10	4	2,869	0.14%
2020/05/12	1	77.60	1	77.20	77.30	0	2,854	0.00%
2020/05/11	2	78.60	2	78.30	78.20	0	2,866	0.00%
2020/05/08	1	77.80	1	80.30	77.40	0	2,874	0.00%
2020/05/07	1	81.50	10	80.90	81.20	-9	2,834	-0.32%
2020/05/06	16	82.52	2	82.90	81.40	14	2,806	0.50%
2020/05/05	12	77.53	7	76.83	78.10	5	2,672	0.19%
2020/05/04	1	74.50	1	75.30	74.50	0	2,633	0.00%
2020/04/30	10	76.14	1	76.00	74.90	9	2,640	0.34%
2020/04/27	1	70.70	3	71.33	71.20	-2	2,656	-0.08%
2020/04/23	0	0.00	3	69.60	70.80	-3	2,670	-0.11%
2020/04/22	2	66.45	2	68.35	68.60	0	2,669	0.00%
2020/04/21	5	68.14	0	0.00	67.30	5	2,693	0.19%
2020/04/20	1	71.60	3	72.73	71.40	-2	2,725	-0.07%
2020/04/17	2	70.45	0	0.00	70.30	2	2,932	0.07%
2020/04/15	0	0.00	2	70.25	70.30	-2	2,951	-0.07%
2020/04/14	1	69.30	0	0.00	69.70	1	2,954	0.03%
2020/04/13	1	69.70	1	70.40	68.30	0	2,981	0.00%
2020/04/09	2	68.30	2	68.05	69.10	0	3,002	0.00%
2020/04/08	0	0.00	2	63.75	64.10	-2	2,955	-0.07%
2020/04/07	0	0.00	2	63.30	63.80	-2	3,115	-0.06%
2020/04/06	1	61.50	0	0.00	62.30	1	3,142	0.03%
2020/04/01	1	60.90	0	0.00	60.90	1	3,158	0.03%
2020/03/27	0	0.00	2	55.65	57.50	-2	3,239	-0.06%
2020/03/26	0	0.00	4	51.00	53.40	-4	3,183	-0.13%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/23	1	44.55	0	0.00	44.55	1	3,155	0.03%
2020/03/20	5	49.75	1	47.25	49.50	4	3,134	0.13%
2020/03/19	0	0.00	1	48.20	47.70	-1	3,113	-0.03%
2020/03/18	6	53.77	5	55.34	53.00	1	3,112	0.03%
2020/03/17	1	60.00	2	58.90	58.80	-1	3,033	-0.03%
2020/03/16	8	67.31	0	0.00	65.30	8	3,006	0.27%
2020/03/13	1	72.00	1	72.50	72.50	0	2,948	0.00%
2020/03/11	2	89.65	0	0.00	88.70	2	2,899	0.07%
2020/03/10	2	92.65	1	93.20	93.00	1	2,887	0.03%
2020/03/09	0	0.00	1	97.40	94.70	-1	2,888	-0.03%
2020/03/05	0	0.00	1	95.50	95.30	-1	2,917	-0.03%
2020/03/03	0	0.00	2	94.10	94.60	-2	3,094	-0.06%
2020/03/02	1	87.90	0	0.00	88.30	1	3,082	0.03%
2020/02/27	1	89.00	0	0.00	87.00	1	3,119	0.03%
2020/02/26	1	90.50	30	90.50	89.90	-29	3,135	-0.93%
2020/02/24	2	91.95	0	0.00	91.50	2	3,275	0.06%
2020/02/20	0	0.00	5	92.90	93.00	-5	3,429	-0.15%
2020/02/11	1	92.30	2	92.30	91.40	-1	3,771	-0.03%
2020/02/07	3	89.10	1	89.80	88.70	2	3,856	0.05%
2020/02/06	1	91.30	0	0.00	90.20	1	3,854	0.03%
2020/02/05	0	0.00	3	91.10	90.80	-3	3,968	-0.08%
2020/02/04	0	0.00	1	91.20	90.10	-1	3,969	-0.03%
2020/02/03	2	86.80	2	87.95	88.00	0	3,941	0.00%
2020/01/31	4	93.05	4	93.40	91.50	0	3,920	0.00%
2020/01/30	4	96.10	7	97.34	93.60	-3	3,935	-0.08%
2020/01/20	1	104.00	0	0.00	104.00	1	3,952	0.03%
2020/01/17	2	105.50	3	106.50	105.00	-1	3,934	-0.03%
2020/01/16	2	105.00	0	0.00	105.00	2	3,896	0.05%
2020/01/15	1	105.50	2	106.00	105.50	-1	3,873	-0.03%
2020/01/14	2	107.50	0	0.00	107.00	2	3,844	0.05%
2020/01/13	9	112.33	0	0.00	109.00	9	3,798	0.24%
2020/01/10	0	0.00	1	115.00	114.50	-1	3,577	-0.03%
2020/01/09	1	110.50	2	111.25	112.50	-1	3,525	-0.03%
2020/01/07	1	109.50	3	109.83	108.00	-2	3,530	-0.06%
2020/01/06	2	114.75	0	0.00	113.50	2	3,479	0.06%
2020/01/03	1	118.00	1	117.00	116.50	0	3,450	0.00%
2020/01/02	8	117.19	6	117.33	117.50	2	3,391	0.06%
2019/12/31	3	116.33	9	117.50	115.00	-6	3,371	-0.18%
2019/12/30	0	0.00	4	114.25	115.00	-4	3,205	-0.12%
2019/12/27	4	111.50	0	0.00	110.50	4	3,201	0.12%
2019/12/26	0	0.00	1	113.50	114.00	-1	3,302	-0.03%
2019/12/24	1	111.50	3	112.00	111.00	-2	3,346	-0.06%
2019/12/23	1	111.00	2	113.00	113.00	-1	3,320	-0.03%
2019/12/20	2	106.50	3	105.67	106.50	-1	3,228	-0.03%
2019/12/19	1	105.50	1	106.50	104.50	0	3,221	0.00%
2019/12/13	2	108.00	2	107.50	108.00	0	3,217	0.00%
2019/12/12	1	107.00	0	0.00	107.50	1	3,211	0.03%
2019/12/09	1	112.50	0	0.00	113.00	1	3,261	0.03%
2019/12/05	0	0.00	1	110.50	112.00	-1	3,255	-0.03%
2019/12/04	1	107.00	1	107.50	109.00	0	3,245	0.00%
2019/12/02	0	0.00	1	108.00	109.50	-1	3,336	-0.03%
2019/11/29	3	112.17	0	0.00	111.50	3	3,315	0.09%
2019/11/28	0	0.00	1	114.50	114.00	-1	3,322	-0.03%
2019/11/27	12	116.50	4	115.88	115.50	8	3,319	0.24%
2019/11/26	5	113.60	19	113.34	115.00	-14	3,305	-0.42%
2019/11/25	14	111.07	17	109.59	109.00	-3	3,207	-0.09%
2019/11/21	8	108.25	8	107.81	110.00	0	3,133	0.00%
2019/11/19	6	112.33	6	111.33	110.00	0	3,194	0.00%
2019/11/18	14	109.43	14	110.86	112.00	0	3,200	0.00%
2019/11/15	4	108.25	4	109.13	108.50	0	3,213	0.00%
2019/11/14	4	104.63	1	102.00	102.50	3	3,154	0.10%
2019/11/13	1	107.00	0	0.00	106.50	1	3,122	0.03%
2019/11/12	1	107.50	4	109.00	109.50	-3	3,157	-0.10%
2019/11/11	0	0.00	3	106.00	105.50	-3	3,147	-0.10%
2019/11/08	1	107.00	1	105.50	105.50	0	3,212	0.00%
2019/11/07	0	0.00	4	107.13	106.00	-4	3,154	-0.13%
2019/11/06	3	106.17	13	106.77	106.50	-10	3,147	-0.32%
2019/11/05	17	105.50	10	106.15	107.00	7	3,100	0.23%
2019/11/01	2	100.25	7	99.36	101.50	-5	3,113	-0.16%
2019/10/31	10	99.59	7	98.73	97.50	3	3,097	0.10%
2019/10/29	1	97.40	0	0.00	97.20	1	3,287	0.03%
2019/10/24	1	96.70	0	0.00	96.80	1	3,349	0.03%
2019/10/23	2	95.80	5	95.34	95.20	-3	3,337	-0.09%
2019/10/17	0	0.00	4	91.73	92.50	-4	3,472	-0.12%
2019/10/16	4	90.33	2	90.10	90.10	2	3,566	0.06%
2019/10/15	3	90.80	0	0.00	91.00	3	3,637	0.08%
2019/10/14	1	92.70	1	92.80	92.60	0	3,794	0.00%
2019/10/09	2	92.95	0	0.00	91.70	2	3,964	0.05%
2019/10/04	1	95.80	0	0.00	95.60	1	4,107	0.02%
2019/10/01	2	99.30	0	0.00	98.10	2	4,277	0.05%
2019/09/27	0	0.00	1	99.60	99.10	-1	4,321	-0.02%
2019/09/26	8	101.75	10	102.75	102.00	-2	4,443	-0.05%
2019/09/25	5	98.28	3	97.97	99.10	2	4,626	0.04%
2019/09/24	0	0.00	1	95.70	96.10	-1	4,636	-0.02%
2019/09/19	2	95.50	2	96.20	95.50	0	4,801	0.00%
2019/09/17	0	0.00	1	96.40	96.30	-1	4,952	-0.02%
2019/09/12	0	0.00	1	94.90	94.80	-1	5,214	-0.02%
2019/09/11	2	96.30	0	0.00	95.20	2	5,336	0.04%
2019/09/10	1	98.90	1	98.80	99.10	0	5,396	0.00%
2019/09/09	0	0.00	2	99.35	99.50	-2	5,725	-0.03%
2019/09/06	2	98.65	0	0.00	98.00	2	5,913	0.03%
2019/09/05	1	102.00	2	99.80	99.40	-1	5,986	-0.02%
2019/09/04	0	0.00	2	103.00	102.00	-2	5,991	-0.03%
2019/08/30	0	0.00	1	99.30	98.90	-1	6,027	-0.02%
2019/08/29	2	98.80	5	99.56	98.80	-3	6,064	-0.05%
2019/08/28	0	0.00	7	97.73	99.50	-7	6,050	-0.12%
2019/08/27	1	96.90	2	96.80	96.20	-1	6,103	-0.02%
2019/08/26	2	96.35	6	97.27	96.10	-4	6,136	-0.07%
2019/08/23	13	98.59	12	98.33	98.10	1	6,163	0.02%
2019/08/22	4	97.75	4	97.30	97.00	0	6,147	0.00%
2019/08/20	5	97.60	0	0.00	99.10	5	6,208	0.08%
2019/08/19	0	0.00	2	94.50	95.30	-2	6,310	-0.03%
2019/08/16	5	92.24	2	91.50	91.50	3	6,389	0.05%
2019/08/15	1	92.50	0	0.00	92.50	1	6,509	0.02%
2019/08/14	20	100.50	11	96.40	96.40	9	6,532	0.14%
2019/08/13	1	98.00	1	101.00	98.00	0	6,534	0.00%
2019/08/08	1	94.30	1	95.30	94.40	0	6,801	0.00%
2019/08/07	1	93.60	2	93.20	94.20	-1	6,967	-0.01%
2019/08/06	1	94.30	0	0.00	94.50	1	6,981	0.01%
2019/08/05	4	94.00	0	0.00	91.80	4	6,942	0.06%
2019/08/02	5	98.84	6	99.28	98.40	-1	6,904	-0.01%
2019/08/01	6	99.32	5	99.72	99.00	1	6,905	0.01%
2019/07/31	15	100.09	6	100.22	98.80	9	6,888	0.13%
2019/07/30	2	111.75	0	0.00	108.50	2	6,670	0.03%
2019/07/25	2	120.25	4	120.38	120.00	-2	6,772	-0.03%
2019/07/24	5	124.60	2	124.75	123.00	3	6,857	0.04%
2019/07/23	1	121.50	1	121.00	121.00	0	6,929	0.00%
2019/07/22	2	121.00	0	0.00	121.50	2	7,018	0.03%
2019/07/19	1	122.00	12	121.00	120.50	-11	7,121	-0.15%
2019/07/16	1	125.50	7	124.50	124.00	-6	7,198	-0.08%
2019/07/15	0	0.00	3	120.17	122.00	-3	7,043	-0.04%
2019/07/12	7	117.07	5	117.30	117.00	2	6,933	0.03%
2019/07/11	1	114.50	5	115.20	114.50	-4	6,962	-0.06%
2019/07/10	2	117.00	2	116.75	117.00	0	7,052	0.00%
2019/07/09	2	114.50	2	115.00	115.00	0	7,262	0.00%
2019/07/08	3	115.50	3	117.67	115.00	0	7,385	0.00%
2019/07/05	8	118.25	6	118.42	120.00	2	7,655	0.03%
2019/07/04	2	117.75	2	117.75	117.00	0	7,735	0.00%
2019/07/03	12	118.83	12	117.96	118.00	0	7,830	0.00%
2019/07/02	17	118.68	17	118.50	117.00	0	7,847	0.00%
2019/07/01	5	112.30	5	112.00	112.00	0	7,776	0.00%
2019/06/28	2	111.50	3	112.67	111.50	-1	7,896	-0.01%
2019/06/27	7	112.43	6	112.17	113.00	1	7,985	0.01%
2019/06/26	2	110.25	5	110.70	111.00	-3	8,050	-0.04%
2019/06/25	8	112.75	8	111.94	112.00	0	8,132	0.00%
2019/06/24	3	113.67	0	0.00	113.50	3	8,241	0.04%
2019/06/21	2	116.00	3	117.83	116.00	-1	8,307	-0.01%
2019/06/20	4	115.25	7	115.29	117.00	-3	8,286	-0.04%
2019/06/18	4	111.25	4	113.00	110.50	0	8,390	0.00%
2019/06/17	8	111.94	3	112.00	112.50	5	8,383	0.06%
2019/06/14	4	107.00	5	106.60	107.00	-1	8,255	-0.01%
2019/06/13	5	102.60	5	104.10	102.50	0	8,148	0.00%
2019/06/12	2	101.50	2	104.00	104.00	0	8,351	0.00%
2019/06/11	2	102.50	2	101.00	101.00	0	8,488	0.00%
2019/06/10	2	100.00	2	103.00	103.00	0	8,928	0.00%
2019/06/06	11	99.17	11	98.80	98.80	0	9,213	0.00%
2019/06/05	11	101.26	10	98.50	98.50	1	9,261	0.01%
2019/06/04	5	101.00	6	101.00	101.00	-1	9,309	-0.01%
2019/06/03	5	103.30	4	104.50	100.50	1	9,497	0.01%
2019/05/31	2	103.75	1	103.50	103.50	1	9,559	0.01%
2019/05/30	1	104.50	1	104.00	104.00	0	9,631	0.00%
2019/05/29	4	106.00	5	106.70	105.00	-1	9,784	-0.01%
2019/05/28	2	108.50	2	104.75	108.50	0	9,943	0.00%
2019/05/27	1	104.00	1	104.00	104.00	0	9,925	0.00%
2019/05/24	2	107.50	2	108.50	104.50	0	10,059	0.00%
2019/05/23	0	0.00	1	102.50	105.00	-1	9,946	-0.01%
2019/05/22	1	105.50	3	104.50	101.50	-2	9,930	-0.02%
2019/05/21	0	0.00	2	99.70	100.00	-2	9,909	-0.02%
2019/05/20	2	98.20	0	0.00	97.80	2	10,089	0.02%
2019/05/17	1	100.00	0	0.00	99.80	1	10,302	0.01%
2019/05/16	5	102.70	6	104.08	100.00	-1	10,309	-0.01%
2019/05/15	3	99.50	4	99.98	102.00	-1	10,145	-0.01%
2019/05/14	1	89.00	1	88.10	93.00	0	10,134	0.00%
2019/05/13	1	92.10	2	92.10	91.50	-1	10,344	-0.01%
2019/05/10	5	91.78	4	92.80	91.50	1	10,486	0.01%
2019/05/09	1	96.90	1	97.70	92.70	0	10,509	0.00%
2019/05/08	5	98.52	3	100.23	97.80	2	10,650	0.02%
2019/05/07	2	98.80	2	98.65	98.80	0	10,661	0.00%
2019/05/06	2	100.45	0	0.00	96.60	2	10,796	0.02%
2019/05/03	2	98.50	3	97.43	98.70	-1	10,910	-0.01%
2019/05/02	0	0.00	1	92.60	94.80	-1	10,931	-0.01%
2019/04/30	0	0.00	1	94.00	94.00	-1	10,897	-0.01%
2019/04/29	5	92.82	7	92.11	89.80	-2	10,771	-0.02%
2019/04/26	2	98.80	3	98.40	95.00	-1	10,651	-0.01%
2019/04/25	4	99.70	1	99.00	98.00	3	10,556	0.03%
2019/04/24	3	105.17	0	0.00	104.00	3	10,417	0.03%
2019/04/23	1	109.50	3	109.50	110.00	-2	10,323	-0.02%
2019/04/22	6	103.00	3	106.33	105.50	3	10,162	0.03%
2019/04/19	1	103.00	0	0.00	101.50	1	10,128	0.01%
2019/04/18	2	104.50	0	0.00	104.00	2	10,111	0.02%
2019/04/17	5	108.50	8	107.38	106.50	-3	10,075	-0.03%
2019/04/16	2	105.50	3	105.33	105.50	-1	10,023	-0.01%
2019/04/15	8	109.06	0	0.00	105.50	8	9,913	0.08%
2019/04/12	2	112.50	3	114.17	112.50	-1	9,713	-0.01%
2019/04/11	4	110.63	4	113.38	110.50	0	9,613	0.00%
2019/04/10	4	115.75	4	116.13	117.00	0	9,301	0.00%
2019/04/09	2	115.25	1	114.50	113.00	1	9,170	0.01%
2019/04/08	9	115.33	4	120.13	113.00	5	9,023	0.06%
2019/04/03	5	121.70	3	122.17	120.00	2	8,840	0.02%
2019/04/02	4	116.50	1	115.50	115.50	3	8,605	0.03%
2019/04/01	1	117.50	0	0.00	117.50	1	8,423	0.01%
2019/03/29	3	124.33	4	121.75	121.50	-1	8,290	-0.01%
2019/03/28	3	124.67	3	125.00	125.00	0	8,214	0.00%
2019/03/27	1	126.00	0	0.00	125.00	1	8,173	0.01%
2019/03/26	3	133.67	1	133.00	131.00	2	8,153	0.02%
2019/03/25	2	134.50	2	134.50	135.50	0	8,054	0.00%
2019/03/22	5	133.80	5	133.30	134.50	0	7,981	0.00%
2019/03/21	0	0.00	1	135.00	135.00	-1	7,915	-0.01%
2019/03/20	0	0.00	1	131.00	131.00	-1	7,718	-0.01%
2019/03/19	2	127.50	6	126.42	126.00	-4	7,683	-0.05%
2019/03/18	4	123.25	0	0.00	124.50	4	7,562	0.05%
2019/03/15	6	126.25	4	121.75	125.00	2	7,641	0.03%
2019/03/14	5	125.00	10	125.60	127.00	-5	7,503	-0.07%
2019/03/13	10	121.60	1	123.00	123.00	9	7,558	0.12%
2019/03/12	7	116.43	10	113.40	118.50	-3	7,103	-0.04%
2019/03/08	2	111.50	3	109.17	111.50	-1	6,836	-0.01%
2019/03/07	2	110.00	2	113.50	108.00	0	6,888	0.00%
2019/03/06	4	110.38	2	109.75	111.00	2	6,788	0.03%
2019/03/05	0	0.00	2	105.50	105.50	-2	6,726	-0.03%
2019/03/04	2	106.50	2	109.00	103.50	0	6,741	0.00%
2019/02/27	2	102.25	4	103.58	106.00	-2	6,653	-0.03%
2019/02/26	11	98.76	13	97.65	96.50	-2	6,614	-0.03%
2019/02/25	3	96.73	1	96.60	96.20	2	6,869	0.03%
2019/02/22	6	105.67	6	105.17	106.00	0	6,893	0.00%
2019/02/21	1	108.00	2	107.75	106.50	-1	6,847	-0.01%
2019/02/20	2	110.50	2	112.00	111.00	0	6,946	0.00%
2019/02/19	13	110.00	10.2	108.41	109.00	2.8	6,887	0.04%
2019/02/18	0	0.00	4	103.75	107.00	-4	6,640	-0.06%
2019/02/15	1	96.90	1	98.80	97.30	0	6,388	0.00%
2019/02/14	1	96.30	0	0.00	97.40	1	6,291	0.02%
2019/02/13	6	98.57	5	98.54	99.10	1	6,187	0.02%
2019/02/12	8	95.08	8	94.80	95.80	0	6,032	0.00%
2019/02/11	2	88.30	9	89.76	91.00	-7	5,808	-0.12%
2019/01/30	1	84.60	1	84.40	82.80	0	5,644	0.00%
2019/01/29	3	82.87	13	82.92	83.80	-10	5,605	-0.18%
2019/01/28	1	81.00	0.2	81.00	81.10	0.8	5,443	0.01%
2019/01/25	1	80.30	5	80.54	80.80	-4	5,397	-0.07%
2019/01/24	2	78.95	2	79.35	79.90	0	5,292	0.00%
2019/01/23	2	76.60	4	75.77	76.20	-2	5,181	-0.04%
2019/01/17	3	71.00	0	0.00	70.00	3	5,515	0.05%
2019/01/11	4	72.05	1	72.10	72.20	3	6,089	0.05%
2019/01/03	1	77.20	0	0.00	77.20	1	7,041	0.01%
2019/01/02	0	0.00	3	78.60	77.30	-3	7,151	-0.04%
2018/12/25	2	73.10	2	73.55	73.10	0	7,647	0.00%
2018/12/21	4	73.50	4	73.20	73.50	0	7,630	0.00%
2018/12/20	7	71.83	10	71.24	73.40	-3	7,589	-0.04%
2018/12/19	5	73.82	2	72.00	71.30	3	7,486	0.04%
2018/12/18	3	79.60	0	0.00	79.00	3	7,334	0.04%
2018/12/14	21	81.19	20	80.98	79.20	1	7,283	0.01%
2018/12/13	2	80.35	6	79.88	80.70	-4	7,234	-0.06%
2018/12/12	31	82.65	37	82.31	81.60	-6	7,186	-0.08%
2018/12/11	10	80.67	3	80.40	80.00	7	7,080	0.10%
2018/12/10	12	80.38	11	80.81	79.20	1	7,022	0.01%
2018/12/07	15	77.18	15	78.77	80.20	0	6,862	0.00%
2018/12/06	24	78.90	24	79.92	74.10	0	6,722	0.00%
2018/12/05	24	76.80	26	77.12	77.70	-2	6,497	-0.03%
2018/12/04	16	79.44	20	79.76	77.10	-4	6,469	-0.06%
2018/12/03	1	78.40	2	78.55	78.80	-1	6,434	-0.02%
2018/11/30	26	79.27	19	80.14	78.00	7	6,371	0.11%
2018/11/29	4	77.15	5	79.58	77.90	-1	6,209	-0.02%
2018/11/28	0	0.00	2	77.95	76.10	-2	6,073	-0.03%
2018/11/27	16	77.11	11	76.43	78.20	5	5,967	0.08%
2018/11/26	0	0.00	1	76.40	76.40	-1	5,845	-0.02%
2018/11/23	42	75.42	47	75.36	75.60	-5	5,714	-0.09%
2018/11/22	7	72.73	4	73.50	73.80	3	5,505	0.05%
2018/11/21	1	70.50	8	70.19	70.50	-7	5,205	-0.13%
2018/11/20	5	65.00	4	64.30	64.10	1	4,983	0.02%
2018/11/19	21	63.87	17	63.13	64.60	4	4,935	0.08%
2018/11/16	1	59.20	2	61.15	62.30	-1	4,731	-0.02%
2018/11/14	4	58.05	2	57.80	57.20	2	4,642	0.04%
2018/11/09	18	59.51	18	59.67	59.40	0	4,649	0.00%
2018/11/01	3	60.90	2	61.70	60.80	1	4,565	0.02%
2018/10/30	5	59.74	5	59.42	59.00	0	4,504	0.00%
2018/10/29	1	60.90	0	0.00	58.70	1	4,479	0.02%
2018/10/25	0	0.00	3	60.90	63.30	-3	4,334	-0.07%
2018/10/24	17	66.64	15	66.31	63.00	2	4,179	0.05%
2018/10/23	4	67.95	7	68.46	65.90	-3	4,012	-0.07%
2018/10/22	10	67.16	9	68.07	66.20	1	3,782	0.03%
2018/10/19	14	66.95	14	66.69	67.60	0	3,731	0.00%
2018/10/18	2	66.60	10	65.97	66.00	-8	3,623	-0.22%
2018/10/17	5	66.60	2	67.30	67.20	3	3,478	0.09%
2018/10/15	2	64.90	1	65.40	65.90	1	3,152	0.03%
2018/10/12	0	0.00	13	62.08	63.80	-13	2,834	-0.46%
2018/10/11	1	57.00	5	57.38	58.00	-4	2,746	-0.15%
2018/10/09	12	60.08	3	62.00	61.00	9	2,633	0.34%
2018/10/08	17	60.45	8	60.55	62.50	9	2,566	0.35%
2018/10/05	1	55.20	5	57.12	58.30	-4	2,235	-0.18%
2018/10/04	1	51.70	1	52.80	53.00	0	2,106	0.00%
2018/10/02	1	53.60	0	0.00	52.80	1	2,215	0.05%
2018/09/26	3	52.90	3	52.70	52.10	0	2,480	0.00%
2018/09/20	0	0.00	7	52.31	51.00	-7	2,527	-0.28%
2018/09/19	1	50.90	0	0.00	50.70	1	2,520	0.04%
2018/09/17	4	53.20	0	0.00	53.00	4	2,582	0.15%
2018/09/14	0	0.00	1	54.30	54.50	-1	2,606	-0.04%
2018/09/13	1	52.10	0	0.00	52.10	1	2,646	0.04%
2018/09/11	2	53.20	0	0.00	53.20	2	2,726	0.07%
2018/09/07	4	56.95	2	57.25	55.00	2	2,856	0.07%
2018/09/06	4	62.30	3	61.00	61.00	1	2,910	0.03%
2018/08/31	1	63.70	1	63.10	62.40	0	3,463	0.00%
2018/08/23	1	61.90	1	62.10	61.70	0	4,728	0.00%
2018/08/21	1	63.60	0	0.00	63.30	1	4,794	0.02%
2018/08/17	0	0.00	1	64.80	63.50	-1	4,855	-0.02%
2018/08/16	0	0.00	3	61.20	63.50	-3	4,894	-0.06%
2018/08/15	2	63.00	0	0.00	62.40	2	5,003	0.04%
2018/08/14	2	63.70	0	0.00	65.00	2	5,035	0.04%
2018/08/10	3	69.63	2	69.90	68.50	1	5,170	0.02%
2018/08/09	0	0.00	3	69.87	69.00	-3	5,233	-0.06%
2018/08/08	17	71.29	15	71.01	69.70	2	5,338	0.04%
2018/08/07	0	0.00	4	71.45	70.40	-4	5,395	-0.07%
2018/08/06	2	72.75	0	0.00	72.60	2	5,481	0.04%
2018/08/03	0	0.00	1	71.10	71.80	-1	5,493	-0.02%
2018/08/02	3	70.17	6	69.90	69.00	-3	5,629	-0.05%
2018/08/01	2	68.40	0	0.00	69.10	2	5,726	0.03%
2018/07/30	1	67.00	0	0.00	66.80	1	5,933	0.02%
2018/07/27	2	69.60	0	0.00	68.50	2	6,185	0.03%
2018/07/26	3	69.80	0	0.00	69.10	3	6,384	0.05%
2018/07/18	0	0.00	2	69.80	69.60	-2	7,690	-0.03%
2018/07/16	1	75.00	0	0.00	74.70	1	8,350	0.01%
2018/07/13	0	0.00	9	72.50	72.10	-9	8,375	-0.11%
2018/07/12	0	0.00	1	70.40	70.90	-1	8,422	-0.01%
2018/07/11	10	68.50	0	0.00	68.00	10	8,458	0.12%
2018/07/09	3	67.47	2	66.90	67.80	1	8,641	0.01%
2018/07/05	1	67.30	0	0.00	65.10	1	8,967	0.01%
2018/07/04	0	0.00	3	71.87	67.50	-3	9,071	-0.03%
2018/07/03	2	73.70	0	0.00	73.50	2	9,087	0.02%
2018/07/02	2	78.50	0	0.00	77.90	2	9,095	0.02%
2018/06/28	0	0.00	2	76.80	76.80	-2	9,137	-0.02%
2018/06/27	1	78.90	0	0.00	77.10	1	9,111	0.01%
2018/06/25	3	82.67	2	83.00	81.80	1	9,075	0.01%
2018/06/22	8	86.16	8	84.33	83.30	0	9,151	0.00%
2018/06/15	0	0.00	3	83.97	83.50	-3	8,952	-0.03%
2018/06/14	23	90.18	24	87.30	87.30	-1	8,842	-0.01%
2018/06/13	16	90.54	18	89.87	88.20	-2	8,725	-0.02%
2018/06/12	7	89.30	14	87.82	87.30	-7	8,543	-0.08%
2018/06/11	0	0.00	16	85.53	86.00	-16	8,383	-0.19%
2018/06/08	12	90.06	4	89.70	84.90	8	8,330	0.10%
2018/06/07	19	92.45	5	91.28	89.10	14	8,154	0.17%
2018/06/06	3	87.73	13	90.12	88.80	-10	7,921	-0.13%
2018/06/05	25	89.32	36	90.72	88.90	-11	7,773	-0.14%
2018/06/04	37	89.92	26	89.68	87.10	11	7,532	0.15%
2018/06/01	24	82.70	8	82.89	86.30	16	7,180	0.22%
2018/05/31	4	76.28	3	73.47	78.50	1	6,909	0.01%
2018/05/30	2	72.10	3	72.63	72.00	-1	6,813	-0.01%
2018/05/29	2	73.65	3	73.10	72.00	-1	6,763	-0.01%
2018/05/28	2	74.30	3	74.80	73.90	-1	6,727	-0.01%
2018/05/25	1	75.20	0	0.00	74.00	1	6,697	0.01%
2018/05/24	2	77.50	0	0.00	77.00	2	6,643	0.03%
2018/05/23	1	73.10	3	74.77	77.60	-2	6,567	-0.03%
2018/05/22	1	73.40	1	74.00	73.40	0	6,431	0.00%
2018/05/21	3	72.47	2	72.70	73.40	1	6,376	0.02%
2018/05/18	4	76.28	2	76.40	74.80	2	6,269	0.03%
2018/05/17	3	78.23	3.1	78.78	77.80	-0.1	6,178	0.00%
2018/05/16	4	80.35	3	79.80	77.30	1	6,093	0.02%
2018/05/15	1	79.70	8	80.00	79.10	-7	5,974	-0.12%
2018/05/14	2	77.35	3	78.83	81.20	-1	5,886	-0.02%
2018/05/11	8	79.29	3	80.23	78.60	5	5,761	0.09%
2018/05/10	23	80.97	15	81.36	81.90	8	5,666	0.14%
2018/05/09	5.1	77.82	4	78.00	77.00	1.1	5,455	0.02%
2018/05/08	2	81.85	1	83.00	80.90	1	5,277	0.02%
2018/05/07	22	82.33	23	81.85	82.80	-1	5,180	-0.02%
2018/05/04	10	80.88	21	80.18	80.30	-11	5,026	-0.22%
2018/05/03	3	88.30	10	86.58	86.10	-7	4,759	-0.15%
2018/05/02	13	90.17	6	90.57	91.20	7	4,545	0.15%
2018/04/30	7	89.54	17	91.42	89.20	-10	4,420	-0.23%
2018/04/27	20	91.15	10	90.81	88.80	10	4,208	0.24%
2018/04/26	13	92.19	21	92.87	91.00	-8	3,949	-0.20%
2018/04/25	31	86.34	27	86.46	88.90	4	3,471	0.12%
2018/04/24	11	83.63	9	83.20	80.90	2	3,192	0.06%
2018/04/23	37	84.59	39	84.70	83.00	-2	3,014	-0.07%
2018/04/20	87	81.97	88	81.49	81.80	-1	2,787	-0.04%
2018/04/19	15	74.49	20	76.95	78.60	-5	2,277	-0.22%
2018/04/18	11	69.51	17	70.09	71.50	-6	2,129	-0.28%
2018/04/17	15	69.32	2	69.25	67.30	13	2,016	0.64%
2018/04/16	20	71.82	21	71.44	71.50	-1	1,902	-0.05%
2018/04/13	14	69.59	15	70.75	70.50	-1	1,770	-0.06%
2018/04/12	22	68.05	17	69.51	70.00	5	1,579	0.32%
2018/04/11	13	63.09	32	63.36	65.70	-19	1,255	-1.51%
2018/04/10	51	63.04	27	59.88	59.80	24	1,088	2.20%
2018/04/09	14	58.55	16	59.56	60.90	-2	926	-0.22%
2018/04/03	1	55.30	0	0.00	55.40	1	816	0.12%
2018/03/31	1	54.40	5	54.86	55.20	-4	730	-0.55%
2018/03/30	0	0.00	1	52.40	52.30	-1	663	-0.15%
2018/03/29	3	53.63	3	54.27	53.30	0	650	0.00%
2018/03/28	3	53.97	2	54.50	53.00	1	623	0.16%
2018/03/27	30	53.67	1	55.00	53.50	29	598	4.85%
2018/03/23	1	48.80	2	48.73	48.90	-1	449	-0.22%
2018/03/22	1	48.90	0	0.00	47.20	1	430	0.23%
2018/03/21	0	0.00	5	48.30	48.90	-5	420	-1.19%
2018/03/20	5	47.00	0	0.00	47.00	5	400	1.25%
2018/03/19	8	47.10	0	0.00	47.15	8	399	2.00%
2018/03/15	5	47.20	0	0.00	47.10	5	392	1.27%
2018/03/07	1	43.90	0	0.00	43.90	1	376	0.27%
2018/02/27	0	0.00	13	42.65	42.70	-13	378	-3.44%
2018/02/26	0	0.00	1	43.00	42.75	-1	380	-0.26%
2018/01/25	0	0.00	1	50.50	50.00	-1	623	-0.16%
2018/01/16	0	0.00	2	51.20	50.60	-2	672	-0.30%
2018/01/15	0	0.00	1	50.30	50.30	-1	651	-0.15%
2018/01/04	0	0.00	1	50.90	50.50	-1	653	-0.15%