GIS-KY (6456)-國票-北高雄券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
52.9
漲跌
▲1.9
漲幅
+3.73%
成交量
2,400張
產業
上市光電類股▲0.69%
769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

GIS-KY (6456)籌碼相關－國票-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-北高雄券商分點個股進出
國票-北高雄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
2024/11/22	14	51.03	20	51.42	52.90	-6	846	-0.71%
2024/11/21	10	50.70	12	50.73	51.00	-2	811	-0.25%
2024/11/20	12	51.95	10	52.20	50.90	2	804	0.25%
2024/11/19	10	52.10	10	52.10	52.30	0	789	0.00%
2024/11/18	15	52.77	12	53.10	52.00	3	772	0.39%
2024/11/15	10	53.30	12	53.30	53.30	-2	761	-0.26%
2024/11/14	10	53.60	10	53.60	53.40	0	748	0.00%
2024/11/13	18	54.11	10	54.30	53.80	8	739	1.08%
2024/11/12	16	55.41	10	56.10	54.30	6	730	0.82%
2024/11/11	10	56.80	10	56.80	56.50	0	704	0.00%
2024/11/08	10	58.10	10	58.10	56.90	0	702	0.00%
2024/11/07	12	56.82	12	56.92	58.10	0	695	0.00%
2024/11/06	13	57.14	10	57.30	57.10	3	659	0.45%
2024/11/05	10	56.60	14	56.95	57.30	-4	657	-0.61%
2024/11/04	14	57.53	10	57.90	56.80	4	665	0.60%
2024/11/01	10	56.40	14	56.69	58.60	-4	675	-0.59%
2024/10/30	10	57.00	10	57.00	56.90	0	666	0.00%
2024/10/29	12	58.07	10	58.30	57.00	2	666	0.30%
2024/10/28	10	58.50	10	58.50	58.30	0	660	0.00%
2024/10/25	10	58.90	10	58.90	58.50	0	659	0.00%
2024/10/24	10	58.40	13	58.63	59.00	-3	669	-0.45%
2024/10/23	10	57.00	16	57.64	58.90	-6	662	-0.91%
2024/10/22	13	57.41	10	57.50	57.20	3	638	0.47%
2024/10/21	10	57.00	16	57.26	57.90	-6	651	-0.92%
2024/10/18	10	57.30	10	57.30	57.00	0	665	0.00%
2024/10/17	10	56.30	18	56.76	57.30	-8	673	-1.19%
2024/10/16	10	56.30	10	56.30	56.30	0	673	0.00%
2024/10/15	10	56.70	10	56.70	56.70	0	704	0.00%
2024/10/14	10	56.60	10	56.60	56.80	0	728	0.00%
2024/10/11	10	56.60	13	56.72	56.70	-3	751	-0.40%
2024/10/09	12	57.13	10	57.30	56.10	2	775	0.26%
2024/10/08	16	57.84	10	58.20	57.20	6	868	0.69%
2024/10/07	10	58.10	10	58.10	58.20	0	913	0.00%
2024/10/04	13	58.59	13	58.80	58.00	0	985	0.00%
2024/10/01	10	58.40	15	58.51	58.80	-5	1,008	-0.50%
2024/09/30	11	58.76	10	58.80	58.40	1	1,015	0.10%
2024/09/27	10	58.20	10	58.20	59.00	0	1,021	0.00%
2024/09/26	10	58.90	10	58.90	58.10	0	1,027	0.00%
2024/09/25	10	58.00	16	58.38	59.00	-6	1,029	-0.58%
2024/09/24	10	57.80	10	57.80	57.90	0	1,032	0.00%
2024/09/23	10	57.80	10	57.80	57.90	0	1,035	0.00%
2024/09/20	15	58.37	10	58.60	57.80	5	1,040	0.48%
2024/09/19	10	58.20	10	58.20	58.50	0	1,047	0.00%
2024/09/18	13	59.37	10	59.60	58.20	3	1,065	0.28%
2024/09/16	0	0.00	9	59.20	59.60	-9	1,091	-0.82%
2024/09/13	10	58.10	10	58.10	57.90	0	1,166	0.00%
2024/09/12	10	57.80	10	57.80	57.50	0	1,178	0.00%
2024/09/11	13	57.26	10	57.40	56.90	3	1,187	0.25%
2024/09/10	10	58.00	10	58.00	56.70	0	1,201	0.00%
2024/09/09	10	56.20	13	56.38	57.80	-3	1,267	-0.24%
2024/09/06	10	57.40	13	57.42	57.50	-3	1,273	-0.24%
2024/09/05	10	56.80	10	56.80	56.10	0	1,273	0.00%
2024/09/04	14	57.57	10	58.00	56.50	4	1,275	0.31%
2024/09/03	13	60.47	10	60.70	59.60	3	1,275	0.24%
2024/09/02	13	61.39	10	61.60	60.70	3	1,297	0.23%
2024/08/30	10	61.10	10	61.10	61.60	0	1,305	0.00%
2024/08/29	10	60.70	10	60.70	61.20	0	1,309	0.00%
2024/08/28	10	59.80	13	60.08	60.70	-3	1,338	-0.22%
2024/08/27	10	58.80	15	58.99	59.70	-5	1,333	-0.37%
2024/08/26	10	58.70	10	58.70	58.80	0	1,343	0.00%
2024/08/23	10	58.30	10	58.30	58.20	0	1,370	0.00%
2024/08/22	10	58.70	10	58.70	58.50	0	1,527	0.00%
2024/08/21	10	58.50	23	58.61	58.90	-13	1,558	-0.83%
2024/08/20	15	59.00	23	58.98	58.60	-8	1,565	-0.51%
2024/08/19	15	59.62	10	59.90	59.10	5	1,576	0.32%
2024/08/16	10	58.60	12	58.75	59.00	-2	1,591	-0.13%
2024/08/15	10	58.20	10	58.20	58.30	0	1,595	0.00%
2024/08/14	10	58.00	10	58.00	58.10	0	1,608	0.00%
2024/08/13	23	57.69	10	57.80	57.60	13	1,618	0.80%
2024/08/12	20	57.45	10	57.50	57.70	10	1,672	0.60%
2024/08/09	13	58.12	10	58.30	57.30	3	1,720	0.17%
2024/08/08	10	57.00	10	57.00	57.50	0	1,719	0.00%
2024/08/07	10	56.00	12	56.25	58.00	-2	1,727	-0.12%
2024/08/06	10	58.10	10	58.10	55.40	0	1,725	0.00%
2024/08/05	18	59.64	10	61.00	57.10	8	1,713	0.47%
2024/08/02	12	63.90	10	64.00	63.40	2	1,696	0.12%
2024/08/01	10	63.60	13	63.92	65.10	-3	1,709	-0.18%
2024/07/31	10	62.70	10	62.70	62.80	0	1,732	0.00%
2024/07/30	10	62.10	14	62.23	63.20	-4	1,752	-0.23%
2024/07/29	13	65.70	10	66.00	62.10	3	1,756	0.17%
2024/07/26	10	65.50	13	65.62	65.40	-3	1,775	-0.17%
2024/07/23	10	66.70	13	66.75	67.10	-3	1,771	-0.17%
2024/07/22	10	67.80	10	67.80	65.90	0	1,760	0.00%
2024/07/19	13	69.00	10	69.30	67.80	3	1,742	0.17%
2024/07/18	10	70.00	10	70.00	69.70	0	1,729	0.00%
2024/07/17	13	71.96	10	72.10	70.60	3	1,721	0.17%
2024/07/16	13	71.54	16	71.81	72.10	-3	1,706	-0.18%
2024/07/15	16	72.73	10	73.70	70.40	6	1,690	0.35%
2024/07/12	10	72.00	11	72.10	73.30	-1	1,666	-0.06%
2024/07/11	10	72.80	10	72.80	72.10	0	1,647	0.00%
2024/07/10	13	72.92	19	73.29	73.20	-6	1,635	-0.37%
2024/07/09	10	72.20	10	72.20	71.00	0	1,539	0.00%
2024/07/08	11	71.57	11	71.50	71.50	0	1,496	0.00%
2024/07/05	10	67.40	13	67.61	69.30	-3	1,426	-0.21%
2024/07/04	10	67.80	10	67.80	67.30	0	1,413	0.00%
2024/07/03	13	66.60	13	66.78	66.90	0	1,437	0.00%
2024/07/02	13	66.85	10	67.10	66.40	3	1,439	0.21%
2024/07/01	13	68.42	13	68.60	67.30	0	1,436	0.00%
2024/06/28	13	67.95	13	68.18	68.00	0	1,445	0.00%
2024/06/27	10	67.80	13	67.89	67.40	-3	1,452	-0.21%
2024/06/26	19	69.23	10	69.80	68.10	9	1,482	0.61%
2024/06/25	10	69.20	13	69.20	69.40	-3	1,533	-0.20%
2024/06/24	15	70.79	11	71.15	69.50	4	1,543	0.26%
2024/06/21	13	70.65	14	70.81	70.90	-1	1,529	-0.07%
2024/06/20	10	69.00	20.1	69.66	70.80	-10.1	1,505	-0.67%
2024/06/19	10	68.50	10	68.50	68.20	0	1,426	0.00%
2024/06/18	13	68.57	10	68.80	68.40	3	1,418	0.21%
2024/06/17	12	68.80	10	68.90	68.60	2	1,413	0.14%
2024/06/14	15	66.19	27	66.80	68.90	-12	1,403	-0.86%
2024/06/13	12	65.30	11	65.35	64.80	1	1,335	0.07%
2024/06/12	10	65.70	10	65.70	65.00	0	1,332	0.00%
2024/06/11	13	65.77	10	66.00	65.00	3	1,332	0.23%
2024/06/07	10	65.00	13	65.16	65.50	-3	1,331	-0.23%
2024/06/06	12	65.73	10	65.90	64.70	2	1,328	0.15%
2024/06/05	13	66.85	10	67.10	66.20	3	1,314	0.23%
2024/06/04	16	67.53	13	68.00	66.80	3	1,314	0.23%
2024/06/03	14.1	68.06	19	68.13	68.00	-4.9	1,317	-0.37%
2024/05/31	10	66.60	13	66.60	66.40	-3	1,287	-0.23%
2024/05/30	13	67.42	13	67.60	66.60	0	1,279	0.00%
2024/05/29	16	67.89	13	68.30	67.40	3	1,276	0.24%
2024/05/28	25	69.91	25	71.16	68.30	0	1,252	0.00%
2024/05/27	0	0.00	15	67.17	67.90	-15	1,118	-1.34%
2024/05/24	13	65.96	10	66.10	65.80	3	1,118	0.27%
2024/05/23	13	66.68	10	66.80	66.60	3	1,113	0.27%
2024/05/22	10	66.50	10	66.50	67.00	0	1,112	0.00%
2024/05/21	5	65.40	13	65.85	66.30	-8	1,104	-0.72%
2024/05/20	10	65.90	10	65.90	66.40	0	1,100	0.00%
2024/05/17	13	65.77	10	66.00	64.90	3	1,085	0.28%
2024/05/16	34	65.76	21	65.87	66.70	13	1,072	1.21%
2024/05/15	10	63.40	37	64.47	65.20	-27	1,019	-2.65%
2024/05/14	15	62.67	13	62.77	62.70	2	970	0.21%
2024/05/13	10	62.30	10	62.30	62.70	0	974	0.00%
2024/05/10	13	62.12	16	62.24	62.10	-3	975	-0.31%
2024/05/09	11	62.45	10	62.50	62.00	1	972	0.10%
2024/05/08	12	61.92	12	62.07	62.10	0	964	0.00%
2024/05/07	13	62.04	10	62.20	61.60	3	962	0.31%
2024/05/06	23	63.10	13	63.12	62.90	10	942	1.06%
2024/05/03	13	62.05	13	62.23	62.20	0	914	0.00%
2024/05/02	16	61.24	10	61.50	61.70	6	895	0.67%
2024/04/30	13	60.58	24	61.24	61.30	-11	912	-1.21%
2024/04/29	10	58.10	13	58.42	59.50	-3	875	-0.34%
2024/04/26	13	58.05	11	58.10	58.00	2	884	0.23%
2024/04/25	10	57.50	10	57.50	57.80	0	886	0.00%
2024/04/24	12	57.58	15	57.79	58.00	-3	892	-0.34%
2024/04/23	10	56.40	13	56.54	57.10	-3	893	-0.34%
2024/04/22	10	56.20	10	56.20	56.30	0	893	0.00%
2024/04/19	10	57.20	10	57.20	56.40	0	892	0.00%
2024/04/18	10	57.50	13	57.62	57.90	-3	878	-0.34%
2024/04/17	10	57.30	15	57.61	58.10	-5	874	-0.57%
2024/04/16	14	58.56	12	58.80	57.20	2	873	0.23%
2024/04/15	16	59.80	13	60.10	59.40	3	866	0.35%
2024/04/12	12	60.90	11	60.95	60.50	1	868	0.12%
2024/04/11	13	60.68	13	60.84	61.00	0	872	0.00%
2024/04/10	14	61.67	10	61.90	60.70	4	876	0.46%
2024/04/09	13	60.42	22	60.60	61.00	-9	877	-1.03%
2024/04/08	16	59.74	10	60.00	58.80	6	862	0.70%
2024/04/03	15	60.63	10	60.90	60.20	5	854	0.58%
2024/04/02	13	60.54	10	60.40	61.30	3	856	0.35%
2024/04/01	13	60.42	18	60.73	60.50	-5	854	-0.59%
2024/03/29	13	60.81	16	60.99	60.80	-3	905	-0.33%
2024/03/28	15	58.70	24	59.15	60.00	-9	891	-1.01%
2024/03/27	12	56.97	19	57.19	57.40	-7	838	-0.83%
2024/03/26	13	58.35	10	58.60	57.40	3	816	0.37%
2024/03/25	10	58.30	10	58.30	58.60	0	817	0.00%
2024/03/22	10	58.10	10	58.10	58.20	0	827	0.00%
2024/03/21	10	57.90	13	57.92	58.10	-3	842	-0.36%
2024/03/20	13	57.38	10	57.50	57.00	3	942	0.32%
2024/03/19	10	56.40	13	56.54	57.10	-3	946	-0.32%
2024/03/18	13	56.82	10	57.00	56.80	3	949	0.32%
2024/03/15	10	56.40	15	56.62	56.50	-5	971	-0.51%
2024/03/14	13	56.96	13	57.10	56.30	0	970	0.00%
2024/03/13	13	57.65	10	57.90	56.90	3	970	0.31%
2024/03/12	12	56.78	13	56.89	57.40	-1	973	-0.10%
2024/03/11	13	55.85	13	55.94	56.20	0	975	0.00%
2024/03/08	10	56.50	10	56.50	56.10	0	973	0.00%
2024/03/07	13	58.04	10	58.20	56.70	3	969	0.31%
2024/03/06	10	58.80	10	58.80	58.50	0	970	0.00%
2024/03/05	10	59.20	10	59.20	59.00	0	984	0.00%
2024/03/04	10	58.10	19	58.66	59.20	-9	992	-0.91%
2024/03/01	10	58.20	10	58.20	58.00	0	1,011	0.00%
2024/02/29	13	58.17	10	58.40	58.20	3	1,035	0.29%
2024/02/27	16	58.76	10	59.20	58.10	6	1,068	0.56%
2024/02/26	10	60.70	10	60.70	60.40	0	1,134	0.00%
2024/02/23	17	61.98	10	62.30	61.00	7	1,138	0.61%
2024/02/22	10	61.80	13	61.92	62.30	-3	1,148	-0.26%
2024/02/21	10	61.60	10	61.60	61.80	0	1,177	0.00%
2024/02/20	12	61.92	10	62.00	61.70	2	1,198	0.17%
2024/02/19	10	61.50	15	61.65	61.90	-5	1,306	-0.38%
2024/02/16	10	60.90	16	61.09	61.50	-6	1,355	-0.44%
2024/02/15	15	60.40	10	60.20	60.80	5	1,357	0.37%
2024/02/05	13	60.89	10	61.10	60.20	3	1,377	0.22%
2024/02/02	14	61.86	10	62.10	61.20	4	1,372	0.29%
2024/02/01	13	62.33	10	62.40	62.10	3	1,363	0.22%
2024/01/31	10	63.00	10	63.00	62.70	0	1,367	0.00%
2024/01/30	19	63.66	13	63.92	63.20	6	1,367	0.44%
2024/01/29	10	64.10	10	64.10	64.10	0	1,364	0.00%
2024/01/26	15	64.50	15	64.74	64.20	0	1,363	0.00%
2024/01/25	11	65.05	10	65.10	64.50	1	1,358	0.07%
2024/01/24	15	65.03	24	64.98	65.30	-9	1,358	-0.66%
2024/01/23	10	63.80	12	63.90	64.40	-2	1,334	-0.15%
2024/01/22	13	63.38	19	63.61	63.80	-6	1,331	-0.45%
2024/01/19	12	63.12	10	63.20	63.00	2	1,317	0.15%
2024/01/18	10	63.00	16	63.06	62.80	-6	1,321	-0.45%
2024/01/17	13	63.12	10	63.30	62.30	3	1,318	0.23%
2024/01/16	10	63.20	12	63.15	63.10	-2	1,311	-0.15%
2024/01/15	10	62.60	15	62.90	63.20	-5	1,308	-0.38%
2024/01/12	13	62.88	10	63.00	62.50	3	1,309	0.23%
2024/01/11	10	62.70	13	62.82	63.40	-3	1,307	-0.23%
2024/01/10	13	63.27	13	63.38	62.50	0	1,310	0.00%
2024/01/09	13	64.58	10	64.90	63.60	3	1,305	0.23%
2024/01/08	20	64.60	20	64.60	64.70	0	1,296	0.00%
2024/01/05	25	64.00	32	64.33	65.30	-7	1,291	-0.54%
2024/01/04	40	64.89	25	65.30	64.00	15	1,284	1.17%
2024/01/03	44	66.23	25	66.60	65.30	19	1,281	1.48%
2024/01/02	25	66.00	47	66.55	66.60	-22	1,270	-1.73%
2023/12/29	38	66.33	25	66.50	66.00	13	1,256	1.04%
2023/12/28	25	66.30	25	66.30	66.40	0	1,265	0.00%
2023/12/27	10	66.20	11	66.19	66.20	-1	1,264	-0.08%
2023/12/26	45	67.06	15	67.24	66.10	30	1,265	2.37%
2023/12/25	13	67.00	14.2	67.08	67.50	-1.2	1,204	-0.10%
2023/12/22	13	66.65	10	66.70	66.50	3	1,205	0.25%
2023/12/21	10	65.60	16	65.77	66.60	-6	1,200	-0.50%
2023/12/20	10	65.40	16	65.81	66.50	-6	1,207	-0.50%
2023/12/19	13.1	66.41	10	66.60	65.90	3.1	1,208	0.26%
2023/12/18	10	66.90	10	66.90	66.60	0	1,201	0.00%
2023/12/15	21.1	66.27	22	66.15	66.90	-0.9	1,185	-0.08%
2023/12/14	13	64.12	28	64.64	64.70	-15	1,085	-1.38%
2023/12/13	14	64.61	12	64.95	63.60	2	1,088	0.18%
2023/12/12	13	63.73	16	63.97	64.90	-3	1,086	-0.28%
2023/12/11	16	64.25	10	64.70	63.40	6	1,071	0.56%
2023/12/08	14	64.75	10	64.90	64.30	4	1,067	0.37%
2023/12/07	10	64.00	13	64.18	64.40	-3	1,066	-0.28%
2023/12/06	13	64.48	13	64.60	64.00	0	1,064	0.00%
2023/12/05	13	64.88	10	65.00	64.60	3	1,063	0.28%
2023/12/04	10	65.30	13	65.30	65.30	-3	1,064	-0.28%
2023/12/01	14	65.69	14	65.84	65.30	0	1,066	0.00%
2023/11/30	10	66.30	12	66.32	65.90	-2	1,057	-0.19%
2023/11/29	15	66.79	10	67.00	66.30	5	1,040	0.48%
2023/11/28	10	65.90	17	66.18	66.80	-7	1,037	-0.67%
2023/11/27	17	66.24	16	66.41	65.90	1	1,013	0.10%
2023/11/24	14	66.57	11	66.59	66.80	3	992	0.30%
2023/11/22	10	62.30	16	62.60	63.00	-6	859	-0.70%
2023/11/21	15	63.15	10	63.40	62.70	5	859	0.58%
2023/11/20	10	62.30	17	62.91	63.40	-7	859	-0.81%
2023/11/17	19	62.75	10	63.00	62.50	9	831	1.08%
2023/11/16	19	63.73	17	63.77	63.40	2	806	0.25%
2023/11/15	12	57.86	27	58.72	61.30	-15	703	-2.13%
2023/11/14	15	56.80	10	56.80	56.80	5	655	0.76%
2023/11/13	13	57.67	10	57.90	56.80	3	655	0.46%
2023/11/10	10	58.60	13	58.72	58.80	-3	641	-0.47%
2023/11/09	10	59.00	10	59.00	59.10	0	645	0.00%
2023/11/08	10	58.40	18	58.44	59.20	-8	660	-1.21%
2023/11/07	10	58.30	10	58.30	58.00	0	661	0.00%
2023/11/06	10	57.50	10	57.50	58.30	0	676	0.00%
2023/11/03	10	57.10	10	57.10	57.30	0	689	0.00%
2023/11/02	10	56.70	10	56.70	57.00	0	695	0.00%
2023/11/01	11	56.28	13	56.46	56.20	-2	707	-0.28%
2023/10/31	10	56.40	10	56.40	55.80	0	705	0.00%
2023/10/30	12	56.52	10	56.60	56.20	2	711	0.28%
2023/10/27	13	56.73	10	56.80	56.40	3	715	0.42%
2023/10/26	13	57.52	10	57.70	56.60	3	729	0.41%
2023/10/25	10	57.90	10	57.90	58.10	0	728	0.00%
2023/10/24	12	57.60	10	57.70	57.50	2	735	0.27%
2023/10/23	12	58.22	15	58.23	57.80	-3	739	-0.41%
2023/10/20	2	57.70	2	58.90	58.30	0	748	0.00%
2023/10/19	10	58.30	10	58.30	58.70	0	774	0.00%
2023/10/18	10	59.30	10	59.30	58.30	0	792	0.00%
2023/10/17	13	59.71	13	59.85	59.30	0	803	0.00%
2023/10/16	10	59.30	15	59.27	59.10	-5	818	-0.61%
2023/10/13	10	59.00	10	59.00	59.30	0	831	0.00%
2023/10/12	10	58.50	13	58.73	59.50	-3	835	-0.36%
2023/10/11	10	59.40	10	59.40	58.20	0	839	0.00%
2023/10/06	10	59.00	10	59.00	59.00	0	839	0.00%
2023/10/05	10	58.00	18	58.34	59.00	-8	842	-0.95%
2023/10/04	14	58.33	10.1	58.59	57.80	3.9	853	0.46%
2023/10/03	21	59.32	17	59.40	59.00	4	871	0.46%
2023/10/02	10.1	59.10	10	59.10	58.70	0.1	890	0.01%
2023/09/28	28	59.47	10	59.90	59.00	18	895	2.01%
2023/09/27	20	60.26	13	60.80	59.30	7	898	0.78%
2023/09/26	10	60.80	10	60.80	61.00	0	880	0.00%
2023/09/25	10	60.90	10	60.90	60.70	0	884	0.00%
2023/09/22	13	60.95	16	60.89	60.70	-3	878	-0.34%
2023/09/21	10	62.10	16	61.76	61.20	-6	901	-0.67%
2023/09/20	10	63.10	10	63.10	62.10	0	901	0.00%
2023/09/19	10	63.10	10	63.10	62.50	0	922	0.00%
2023/09/18	10	61.90	13	62.15	62.70	-3	922	-0.33%
2023/09/15	13	62.62	10	62.80	61.70	3	916	0.33%
2023/09/14	13	62.31	10	62.40	62.40	3	929	0.32%
2023/09/13	10	62.00	10	62.00	61.90	0	945	0.00%
2023/09/12	10	61.20	10	61.20	61.70	0	963	0.00%
2023/09/11	10	61.60	10	61.60	61.10	0	975	0.00%
2023/09/08	13	62.18	13	62.30	61.50	0	998	0.00%
2023/09/07	14	62.86	10	63.00	62.70	4	1,050	0.38%
2023/09/06	10	62.80	13	62.96	63.50	-3	1,069	-0.28%
2023/09/05	13	62.88	13	63.00	62.80	0	1,080	0.00%
2023/09/04	10	63.30	10	63.30	63.10	0	1,097	0.00%
2023/09/01	13	62.62	19	62.74	63.10	-6	1,134	-0.53%
2023/08/31	13	62.33	10	62.40	61.90	3	1,221	0.25%
2023/08/30	10	61.80	18	62.08	62.40	-8	1,321	-0.61%
2023/08/29	10	61.30	10	61.30	61.50	0	1,334	0.00%
2023/08/28	15	61.80	10	62.10	60.90	5	1,343	0.37%
2023/08/25	10	61.50	13	61.62	61.80	-3	1,351	-0.22%
2023/08/24	13	62.50	13	62.64	61.50	0	1,367	0.00%
2023/08/23	13	62.58	10	62.70	62.30	3	1,374	0.22%
2023/08/22	10	63.40	10	63.40	62.80	0	1,383	0.00%
2023/08/21	10	63.50	11	63.41	63.00	-1	1,391	-0.07%
2023/08/18	17	63.71	10	64.00	63.00	7	1,395	0.50%
2023/08/17	13	63.38	13	63.50	64.00	0	1,404	0.00%
2023/08/16	10	63.60	13	63.60	63.50	-3	1,413	-0.21%
2023/08/15	10	64.30	10	64.30	64.00	0	1,410	0.00%
2023/08/14	10	66.40	10	66.40	63.90	0	1,427	0.00%
2023/08/11	13	67.55	10	67.80	66.60	3	1,431	0.21%
2023/08/10	13	67.79	10	68.00	67.90	3	1,442	0.21%
2023/08/09	10	66.50	22	67.03	68.00	-12	1,441	-0.83%
2023/08/08	12	67.13	10	67.30	66.30	2	1,441	0.14%
2023/08/07	13	67.22	13	67.42	67.20	0	1,457	0.00%
2023/08/04	10	66.60	13	66.69	67.10	-3	1,461	-0.21%
2023/08/02	10	67.70	10	67.70	66.60	0	1,479	0.00%
2023/08/01	13	67.61	10	67.70	67.30	3	1,519	0.20%
2023/07/31	10	68.80	10	68.80	67.60	0	1,561	0.00%
2023/07/28	10	68.40	10	68.40	68.80	0	1,572	0.00%
2023/07/27	10	67.20	14	67.49	68.40	-4	1,574	-0.25%
2023/07/26	11	67.56	10	67.60	67.00	1	1,571	0.06%
2023/07/25	12	67.82	10	67.90	67.60	2	1,570	0.13%
2023/07/24	10	67.10	18	67.44	68.00	-8	1,561	-0.51%
2023/07/21	19	67.53	12	67.92	66.90	7	1,540	0.45%
2023/07/20	11	67.69	10	67.70	68.10	1	1,542	0.06%
2023/07/19	10	68.90	10	68.90	67.80	0	1,541	0.00%
2023/07/18	13	69.51	10	69.60	68.50	3	1,542	0.19%
2023/07/17	10	69.60	10	69.60	69.60	0	1,542	0.00%
2023/07/14	13	69.32	10	69.50	69.00	3	1,555	0.19%
2023/07/13	13	69.46	10	69.60	69.00	3	1,578	0.19%
2023/07/12	10	69.20	10	69.20	69.00	0	1,588	0.00%
2023/07/11	17	69.15	10	69.40	68.70	7	1,626	0.43%
2023/07/10	10	70.40	10	70.40	68.70	0	1,621	0.00%
2023/07/07	12	71.77	10	72.00	70.40	2	1,594	0.13%
2023/07/06	16	73.08	16	72.94	72.10	0	1,573	0.00%
2023/07/05	13	73.17	16	73.38	73.50	-3	1,556	-0.19%
2023/07/04	10	73.40	15	73.30	73.10	-5	1,549	-0.32%
2023/07/03	10	73.50	10	73.50	73.40	0	1,544	0.00%
2023/06/30	10	72.90	10	72.90	72.90	0	1,550	0.00%
2023/06/29	16	73.53	10	74.00	72.80	6	1,548	0.39%
2023/06/28	10	73.40	10	73.40	73.50	0	1,520	0.00%
2023/06/27	10	74.30	10	74.30	73.10	0	1,520	0.00%
2023/06/26	10	74.60	10	74.60	74.30	0	1,496	0.00%
2023/06/21	10	74.90	10	74.90	74.60	0	1,495	0.00%
2023/06/20	10	74.60	10	74.60	74.80	0	1,490	0.00%
2023/06/19	18	74.31	16	74.46	74.20	2	1,474	0.14%
2023/06/16	17	74.78	12	74.88	74.40	5	1,455	0.34%
2023/06/15	13	75.74	18	75.52	75.00	-5	1,440	-0.35%
2023/06/14	16	76.22	10	76.50	75.60	6	1,430	0.42%
2023/06/13	17	76.65	14	76.76	76.20	3	1,420	0.21%
2023/06/12	19	74.93	22	75.17	75.70	-3	1,365	-0.22%
2023/06/09	12	74.67	14	74.67	74.80	-2	1,345	-0.15%
2023/06/08	22	75.15	14	75.43	74.50	8	1,340	0.60%
2023/06/07	18	75.87	20	75.85	75.60	-2	1,353	-0.15%
2023/06/06	41	78.54	10	79.80	76.70	31	1,323	2.34%
2023/06/05	16	76.10	38	77.21	79.80	-22	1,248	-1.76%
2023/06/02	15	74.63	10	74.90	74.30	5	1,157	0.43%
2023/06/01	12	73.60	17	73.81	74.50	-5	1,154	-0.43%
2023/05/31	26	73.65	10	73.90	73.50	16	1,144	1.40%
2023/05/30	15	73.30	16	73.21	73.30	-1	1,142	-0.09%
2023/05/29	10	74.90	19	75.28	75.40	-9	1,138	-0.79%
2023/05/26	17	75.36	10	75.80	74.40	7	1,118	0.63%
2023/05/25	12	75.73	10	75.80	75.30	2	1,113	0.18%
2023/05/24	19	75.96	16	76.24	75.60	3	1,114	0.27%
2023/05/23	10	76.10	13	76.19	76.40	-3	1,113	-0.27%
2023/05/22	10	75.20	18	75.67	76.00	-8	1,126	-0.71%
2023/05/19	10	75.60	10	75.60	75.00	0	1,136	0.00%
2023/05/18	10	74.90	10	74.90	75.30	0	1,162	0.00%
2023/05/17	10	74.50	10	74.50	74.50	0	1,143	0.00%
2023/05/16	13	73.77	13	73.91	74.10	0	1,126	0.00%
2023/05/15	11	74.14	10	74.20	73.40	1	1,112	0.09%
2023/05/12	15	74.73	8	75.10	74.40	7	1,110	0.63%
2023/05/11	13	76.92	18	76.52	75.10	-5	1,101	-0.45%
2023/05/10	13	76.34	10	76.50	76.60	3	1,108	0.27%
2023/05/09	13	77.22	10	77.40	76.50	3	1,111	0.27%
2023/05/08	16	76.91	19	77.02	77.50	-3	1,121	-0.27%
2023/05/05	22	77.74	10	78.30	77.10	12	1,086	1.10%
2023/05/04	14	78.81	10	79.00	78.80	4	1,070	0.37%
2023/05/03	11	79.67	10	79.70	79.20	1	1,064	0.09%
2023/05/02	10	79.50	15	79.68	79.90	-5	1,088	-0.46%
2023/04/28	15	79.89	12	80.10	79.50	3	1,095	0.27%
2023/04/27	13	79.58	13	79.70	79.30	0	1,096	0.00%
2023/04/26	13	78.92	13	79.04	79.30	0	1,102	0.00%
2023/04/25	12	80.80	10	81.00	78.90	2	1,108	0.18%
2023/04/24	10	81.40	10	81.40	80.50	0	1,119	0.00%
2023/04/21	10	81.80	10	81.80	80.80	0	1,124	0.00%
2023/04/20	13	82.68	10	83.00	81.60	3	1,128	0.27%
2023/04/19	13	83.88	10	84.20	82.20	3	1,145	0.26%
2023/04/18	10	83.80	16	83.85	83.80	-6	1,206	-0.50%
2023/04/17	21	83.21	10	83.50	82.70	11	1,217	0.90%
2023/04/14	15	83.07	19	83.18	83.80	-4	1,240	-0.32%
2023/04/13	13	82.78	10	82.90	82.60	3	1,215	0.25%
2023/04/12	10	82.90	10	82.90	83.00	0	1,230	0.00%
2023/04/11	10	83.00	10	83.00	83.00	0	1,234	0.00%
2023/04/10	11	82.62	10	82.60	82.90	1	1,243	0.08%
2023/04/07	10	81.90	10	81.90	82.30	0	1,244	0.00%
2023/04/06	10	81.70	13	81.84	82.20	-3	1,246	-0.24%
2023/03/31	16	82.84	10	83.20	82.00	6	1,256	0.48%
2023/03/30	13	82.86	10	83.00	82.60	3	1,255	0.24%
2023/03/29	10	82.10	15	82.24	82.50	-5	1,270	-0.39%
2023/03/28	10	82.80	10	82.80	81.90	0	1,293	0.00%
2023/03/27	16	83.19	10	83.40	82.80	6	1,301	0.46%
2023/03/24	10	83.00	10	83.00	83.40	0	1,335	0.00%
2023/03/23	13	82.48	13	82.60	82.60	0	1,372	0.00%
2023/03/22	10	82.70	10	82.70	82.40	0	1,449	0.00%
2023/03/21	6	82.50	4	82.65	82.10	2	1,456	0.14%
2023/03/20	10	81.50	13	81.62	82.10	-3	1,465	-0.20%
2023/03/17	10	80.50	19	81.05	82.00	-9	1,463	-0.62%
2023/03/16	10	81.00	12	80.92	79.90	-2	1,465	-0.14%
2023/03/15	10	82.20	10	82.20	81.40	0	1,464	0.00%
2023/03/14	10	81.80	10	81.80	81.80	0	1,487	0.00%
2023/03/13	10	82.00	13	82.00	82.40	-3	1,502	-0.20%
2023/03/10	14	84.04	10	84.40	82.40	4	1,505	0.27%
2023/03/09	13	84.70	10	84.70	84.60	3	1,517	0.20%
2023/03/08	19	84.65	10	85.00	84.30	9	1,539	0.58%
2023/03/07	12	85.08	28	85.00	85.00	-16	1,542	-1.04%
2023/03/06	10	84.90	15	85.10	85.50	-5	1,540	-0.32%
2023/03/03	12	84.52	10	84.50	84.50	2	1,548	0.13%
2023/03/02	16	84.83	10	85.30	84.10	6	1,555	0.39%
2023/03/01	16	84.00	13	84.12	84.50	3	1,559	0.19%
2023/02/24	16	86.82	10	87.10	86.50	6	1,575	0.38%
2023/02/23	10	86.80	13	86.85	86.70	-3	1,625	-0.18%
2023/02/22	14	86.61	10	86.90	86.30	4	1,694	0.24%
2023/02/21	6	86.10	9	86.27	86.80	-3	1,730	-0.17%
2023/02/20	12	86.43	7	86.67	86.10	5	1,748	0.29%
2023/02/17	6	85.80	10	86.11	86.80	-4	1,749	-0.23%
2023/02/16	6	85.80	12	86.05	86.90	-6	1,737	-0.35%
2023/02/15	6	84.50	6	84.50	84.60	0	1,754	0.00%
2023/02/14	10	85.60	10	85.60	85.40	0	1,773	0.00%
2023/02/13	7	84.96	9	85.07	84.80	-2	1,814	-0.11%
2023/02/10	9	85.87	6	86.30	84.70	3	1,869	0.16%
2023/02/09	12	86.78	6	87.30	86.20	6	1,991	0.30%
2023/02/08	13	86.50	16	86.69	87.00	-3	2,073	-0.14%
2023/02/07	9	85.50	9	85.67	85.60	0	2,161	0.00%
2023/02/06	6	84.60	14	85.44	86.50	-8	2,175	-0.37%
2023/02/03	9	85.17	6	85.50	84.60	3	2,158	0.14%
2023/02/02	8	85.73	6	85.80	85.50	2	2,153	0.09%
2023/02/01	9	84.83	9	85.03	85.10	0	2,140	0.00%
2023/01/31	6	83.80	13	84.31	85.00	-7	2,127	-0.33%
2023/01/30	6	83.40	7	83.40	83.40	-1	2,112	-0.05%
2023/01/17	7	82.30	6	82.30	82.10	1	2,120	0.05%
2023/01/16	3	81.70	6	82.10	81.70	-3	2,139	-0.14%
2023/01/13	6	82.00	6	82.00	81.50	0	2,163	0.00%
2023/01/12	9	82.30	6	82.70	81.30	3	2,209	0.14%
2023/01/11	8	83.53	5	83.90	82.70	3	2,245	0.13%
2023/01/10	14	83.34	13	83.38	82.90	1	2,256	0.04%
2023/01/09	29	83.64	12	83.88	83.80	17	2,275	0.75%
2023/01/06	20	82.63	17	83.38	83.90	3	2,282	0.13%
2023/01/05	16	86.16	10	86.50	85.60	6	2,227	0.27%
2023/01/04	21	87.12	10	88.20	86.00	11	2,202	0.50%
2023/01/03	12	87.03	12	87.78	87.80	0	2,204	0.00%
2022/12/30	21	89.03	6	91.80	88.00	15	2,266	0.66%
2022/12/29	8	89.38	9	89.30	89.60	-1	2,264	-0.04%
2022/12/28	9	91.17	12	90.81	89.30	-3	2,275	-0.13%
2022/12/27	6	92.50	6	92.50	92.80	0	2,286	0.00%
2022/12/26	8	92.95	9	93.02	92.50	-1	2,317	-0.04%
2022/12/23	6	91.90	12	92.23	93.30	-6	2,347	-0.26%
2022/12/22	9	93.53	8	94.10	92.60	1	2,364	0.04%
2022/12/21	8	94.13	7	94.43	93.40	1	2,428	0.04%
2022/12/20	0	0.00	21	93.57	93.30	-21	2,459	-0.85%
2022/12/19	6	94.10	7	94.24	94.30	-1	2,471	-0.04%
2022/12/16	6	92.60	15	93.50	94.90	-9	2,579	-0.35%
2022/12/15	21	94.17	6	94.50	93.50	15	2,550	0.59%
2022/12/14	6	92.60	45	93.86	95.60	-39	2,512	-1.55%
2022/12/13	6	91.98	5	92.00	91.10	1	2,433	0.04%
2022/12/12	7	89.80	16	90.20	91.40	-9	2,429	-0.37%
2022/12/09	9	89.70	6	90.30	89.70	3	2,421	0.12%
2022/12/08	10	90.34	5	91.00	89.70	5	2,430	0.21%
2022/12/07	9	91.13	9	91.41	90.50	0	2,432	0.00%
2022/12/06	7	91.14	8	91.35	91.70	-1	2,420	-0.04%
2022/12/05	9	91.81	8	91.69	92.00	1	2,397	0.04%
2022/12/02	8	91.00	5	91.00	91.30	3	2,384	0.13%
2022/12/01	5	89.90	11	90.58	90.90	-6	2,370	-0.25%
2022/11/30	9	87.40	12	87.80	88.90	-3	2,329	-0.13%
2022/11/29	9	86.90	6	87.20	87.10	3	2,317	0.13%
2022/11/28	9	86.49	9	86.73	86.50	0	2,295	0.00%
2022/11/25	9	88.43	6	88.90	86.80	3	2,290	0.13%
2022/11/24	6	88.50	9	88.50	88.20	-3	2,272	-0.13%
2022/11/23	8	88.10	5	88.40	87.50	3	2,266	0.13%
2022/11/22	13	88.52	5	89.60	88.20	8	2,255	0.35%
2022/11/21	13	90.86	7	91.79	89.60	6	2,244	0.27%
2022/11/18	8	90.56	8	90.94	92.10	0	2,206	0.00%
2022/11/17	5	87.90	14	88.48	89.20	-9	2,153	-0.42%
2022/11/16	8	87.81	8	88.19	87.50	0	2,132	0.00%
2022/11/15	5	87.70	8	87.89	87.80	-3	2,185	-0.14%
2022/11/14	14	87.28	14	87.69	87.60	0	2,285	0.00%
2022/11/11	15	88.23	12	89.70	86.70	3	2,271	0.13%
2022/11/10	5	87.00	5	87.00	87.40	0	2,225	0.00%
2022/11/09	17	87.05	12	87.48	87.00	5	2,211	0.23%
2022/11/08	8	86.69	9	86.98	87.00	-1	2,183	-0.05%
2022/11/07	31	85.76	20	86.40	85.70	11	2,137	0.51%
2022/11/04	21	84.14	18	84.42	85.00	3	2,025	0.15%
2022/11/03	8	79.20	15	82.07	85.70	-7	1,940	-0.36%
2022/11/02	9	79.39	9	79.48	80.30	0	1,823	0.00%
2022/11/01	5	76.70	8	77.04	77.50	-3	1,803	-0.17%
2022/10/31	5	78.50	5	78.50	77.80	0	1,792	0.00%
2022/10/28	5	80.20	5	80.20	77.90	0	1,789	0.00%
2022/10/27	5	80.50	5	80.50	80.20	0	1,778	0.00%
2022/10/26	5	81.20	5	81.20	79.10	0	1,782	0.00%
2022/10/25	6	82.78	5	82.90	80.50	1	1,768	0.06%
2022/10/24	11	82.67	8	83.00	82.00	3	1,762	0.17%
2022/10/21	6	82.25	9	82.50	81.60	-3	1,741	-0.17%
2022/10/20	9	82.83	3	84.50	82.10	6	1,712	0.35%
2022/10/19	2	83.75	9	84.38	83.90	-7	1,658	-0.42%
2022/10/17	13	79.94	3	80.00	80.30	10	1,565	0.64%
2022/10/14	0	0.00	9	80.50	81.60	-9	1,530	-0.59%
2022/10/11	2	80.00	0	0.00	79.60	2	1,466	0.14%
2022/10/07	0	0.00	1	84.20	84.70	-1	1,428	-0.07%
2022/10/06	1	82.70	0	0.00	82.80	1	1,358	0.07%
2022/10/04	0	0.00	3	81.50	81.70	-3	1,348	-0.22%
2022/10/03	3	79.40	3	80.00	79.50	0	1,340	0.00%
2022/09/30	3	74.50	3	75.80	76.60	0	1,317	0.00%
2022/09/29	3	75.00	3	75.50	76.00	0	1,305	0.00%
2022/09/28	1	82.40	0	0.00	74.80	1	1,294	0.08%
2022/09/27	9	81.93	9	82.30	82.30	0	1,232	0.00%
2022/09/26	6	80.00	3	81.50	79.10	3	1,199	0.25%
2022/09/23	21	83.21	31	83.05	82.00	-10	1,180	-0.85%
2022/09/21	3	79.00	4	79.53	79.30	-1	1,075	-0.09%
2022/08/24	2	80.60	0	0.00	80.50	2	1,079	0.19%
2022/08/23	2	80.55	1	81.20	81.50	1	1,097	0.09%
2022/08/22	27	81.63	6	81.28	81.40	21	1,105	1.90%
2022/08/19	27	81.36	65	81.47	83.60	-38	1,037	-3.66%
2022/08/18	5	76.60	0	0.00	76.60	5	924	0.54%
2022/08/11	0	0.00	15	76.00	76.60	-15	904	-1.66%
2022/08/08	5	74.50	0	0.00	74.10	5	902	0.55%
2022/07/29	0	0.00	1	77.40	78.10	-1	1,007	-0.10%
2022/07/14	1	75.30	6	74.65	75.60	-5	1,016	-0.49%
2022/07/04	1	72.00	0	0.00	71.90	1	946	0.11%
2022/06/29	10	77.50	5	78.20	76.60	5	942	0.53%
2022/06/27	0	0.00	5	79.00	79.90	-5	966	-0.52%
2022/06/22	5	78.50	9	75.93	75.90	-4	986	-0.41%
2022/06/13	0	0.00	1	85.10	85.00	-1	969	-0.10%
2022/05/31	1	87.70	1	90.20	90.90	0	1,086	0.00%
2022/05/27	6	88.95	3	89.20	89.00	3	1,018	0.29%
2022/05/26	24	87.95	36	88.35	89.00	-12	1,017	-1.18%
2022/05/25	19	85.77	43	86.22	86.80	-24	1,032	-2.32%
2022/05/24	1	85.70	3	85.90	85.50	-2	1,055	-0.19%
2022/05/20	18	84.20	36	84.54	84.90	-18	1,079	-1.67%
2022/05/19	27	82.80	45	83.34	84.00	-18	1,075	-1.67%
2022/05/18	18	84.50	22	84.63	84.50	-4	1,075	-0.37%
2022/05/17	6	83.20	0	0.00	84.00	6	1,070	0.56%
2022/05/16	25	82.81	23	83.05	82.40	2	1,064	0.19%
2022/05/12	36	81.53	21	81.63	80.60	15	1,057	1.42%
2022/05/11	30	86.00	0	0.00	83.40	30	1,045	2.87%
2022/05/10	3	86.00	8	88.40	86.50	-5	1,023	-0.49%
2022/05/06	34	91.70	31	91.92	92.40	3	972	0.31%
2022/05/05	0	0.00	22	94.06	94.00	-22	972	-2.26%
2022/05/03	0	0.00	5	93.00	93.00	-5	987	-0.51%
2022/04/27	18	92.50	0	0.00	91.70	18	1,005	1.79%
2022/04/26	5	93.82	35	93.56	93.40	-30	1,004	-2.99%
2022/04/25	61	94.86	30	95.10	92.40	31	1,007	3.08%
2022/04/22	40	95.84	40	95.96	95.90	0	998	0.00%
2022/04/21	40	96.68	35	96.76	96.40	5	1,026	0.49%
2022/04/20	45	96.40	30	96.60	95.90	15	1,027	1.46%
2022/04/19	34	95.03	75	95.44	96.20	-41	1,037	-3.95%
2022/04/13	8	93.50	2	93.50	93.80	6	1,132	0.53%
2022/04/08	25	95.80	0	0.00	95.80	25	1,162	2.15%
2022/04/07	5	98.00	26	97.48	96.70	-21	1,160	-1.81%
2022/04/06	30	96.80	43	96.95	97.30	-13	1,149	-1.13%
2022/03/31	30	96.65	0	0.00	95.90	30	1,155	2.60%
2022/03/30	0	0.00	6	97.40	97.00	-6	1,162	-0.52%
2022/03/25	15	96.00	6	96.55	95.80	9	1,217	0.74%
2022/03/24	40	96.75	2	96.65	96.50	38	1,227	3.10%
2022/03/23	15	96.17	10	96.65	96.30	5	1,234	0.41%
2022/03/22	5	95.10	10	95.45	95.90	-5	1,244	-0.40%
2022/03/21	6	95.92	5	96.50	96.00	1	1,247	0.08%
2022/03/18	13	93.42	5	93.80	93.10	8	1,230	0.65%
2022/03/17	0	0.00	5	92.50	93.80	-5	1,242	-0.40%
2022/03/15	10	91.30	5	91.30	90.20	5	1,261	0.40%
2022/03/14	12	93.74	5	94.20	92.30	7	1,249	0.56%
2022/03/11	10	93.50	5	93.80	93.10	5	1,247	0.40%
2022/03/10	10	93.95	5	94.40	94.00	5	1,270	0.39%
2022/03/09	10	93.95	5	94.70	93.30	5	1,259	0.40%
2022/03/08	10	93.00	15	93.22	94.10	-5	1,259	-0.40%
2022/03/07	5	91.10	15	91.57	91.50	-10	1,247	-0.80%
2022/03/04	5	90.30	5	90.30	90.00	0	1,227	0.00%
2022/03/03	10	91.30	5	91.50	91.00	5	1,229	0.41%
2022/03/02	10	90.00	10	90.25	90.90	0	1,239	0.00%
2022/03/01	5	90.60	10	90.60	90.60	-5	1,249	-0.40%
2022/02/25	15	89.33	10	90.00	90.00	5	1,244	0.40%
2022/02/24	10	90.45	5	90.80	89.60	5	1,226	0.41%
2022/02/23	10	91.80	5	92.10	91.30	5	1,208	0.41%
2022/02/22	10	92.00	0	0.00	91.80	10	1,244	0.80%
2022/02/18	5	92.70	0	0.00	92.90	5	1,270	0.39%
2022/02/17	5	93.40	10	93.82	93.40	-5	1,283	-0.39%
2022/02/16	10	93.65	10	93.90	93.50	0	1,295	0.00%
2022/02/15	5	93.10	5	93.10	92.60	0	1,302	0.00%
2022/02/14	5	93.30	5	93.30	93.10	0	1,314	0.00%
2022/02/11	5	95.30	10	95.55	95.10	-5	1,314	-0.38%
2022/02/10	5	98.50	5	98.50	98.50	0	1,315	0.00%
2022/02/09	5	97.60	5	97.60	97.90	0	1,353	0.00%
2022/02/08	5	96.50	10	96.95	97.50	-5	1,367	-0.37%
2022/02/07	5	96.10	10	96.45	97.10	-5	1,394	-0.36%
2022/01/26	11	95.87	5	96.20	95.10	6	1,414	0.42%
2022/01/25	10	96.27	10	96.85	95.80	0	1,435	0.00%
2022/01/24	10	96.35	10	96.85	96.60	0	1,433	0.00%
2022/01/21	5	99.80	5	99.80	98.00	0	1,439	0.00%
2022/01/19	12	99.25	10	99.65	99.40	2	1,460	0.14%
2022/01/18	15	100.33	15	100.67	100.50	0	1,461	0.00%
2022/01/17	13	99.46	38	99.83	100.50	-25	1,459	-1.71%
2022/01/14	65	99.06	30	100.00	98.30	35	1,460	2.40%
2022/01/13	30	100.00	70	100.36	100.50	-40	1,437	-2.78%
2022/01/12	30	101.50	30	101.50	100.00	0	1,436	0.00%
2022/01/11	70	102.00	63	102.28	101.00	7	1,439	0.49%
2022/01/10	11	102.45	6	102.92	102.00	5	1,437	0.35%
2022/01/07	35	103.43	20	103.75	103.00	15	1,433	1.05%
2022/01/06	17	104.32	21	104.81	105.00	-4	1,416	-0.28%
2022/01/05	22	103.20	32	103.44	103.00	-10	1,361	-0.73%
2022/01/04	10	102.00	12	102.21	102.00	-2	1,334	-0.15%
2022/01/03	11	101.95	5	102.50	101.50	6	1,336	0.45%
2021/12/30	10	102.25	5	102.50	102.00	5	1,329	0.38%
2021/12/29	10	102.25	5	102.50	102.00	5	1,336	0.37%
2021/12/28	20	102.63	10	102.75	102.00	10	1,327	0.75%
2021/12/27	15	102.67	15	103.33	102.50	0	1,330	0.00%
2021/12/24	10	102.50	20	103.00	103.50	-10	1,327	-0.75%
2021/12/23	10	102.50	15	102.67	102.50	-5	1,322	-0.38%
2021/12/22	40	103.38	16	103.63	102.50	24	1,334	1.80%
2021/12/21	25	105.90	20	106.63	105.00	5	1,320	0.38%
2021/12/20	24	103.77	40	104.25	105.00	-16	1,266	-1.26%
2021/12/17	40	102.44	35	103.00	103.50	5	1,249	0.40%
2021/12/16	12	102.13	25	102.74	103.50	-13	1,242	-1.05%
2021/12/15	15	100.67	35	101.07	101.50	-20	1,238	-1.61%
2021/12/14	10	101.00	5	101.50	100.50	5	1,236	0.40%
2021/12/13	25	102.10	10	103.00	101.00	15	1,231	1.22%
2021/12/10	15	103.17	25	103.70	104.00	-10	1,224	-0.82%
2021/12/09	25	103.90	35	104.14	103.50	-10	1,231	-0.81%
2021/12/08	17	102.59	13	103.12	102.50	4	1,214	0.33%
2021/12/07	30	102.00	25	102.30	102.50	5	1,216	0.41%
2021/12/06	22	102.39	10	102.75	101.50	12	1,218	0.98%
2021/12/03	10	104.00	7	104.50	104.50	3	1,209	0.25%
2021/12/02	10	103.75	10	104.25	104.50	0	1,218	0.00%
2021/12/01	25	102.30	60	102.88	104.50	-35	1,199	-2.92%
2021/11/30	15	99.73	15	100.37	99.60	0	1,173	0.00%
2021/11/29	10	98.25	6	98.43	98.70	4	1,177	0.34%
2021/11/26	11	100.65	6	100.73	99.60	5	1,185	0.42%
2021/11/25	84	101.87	68	102.29	101.00	16	1,179	1.36%
2021/11/24	15	100.83	12	101.29	101.00	3	1,168	0.26%
2021/11/23	20	101.75	15	102.17	101.50	5	1,166	0.43%
2021/11/22	20	102.38	15	102.33	103.50	5	1,165	0.43%
2021/11/19	50	104.03	49	104.29	103.50	1	1,161	0.09%
2021/11/18	15	102.17	15	102.50	101.50	0	1,121	0.00%
2021/11/17	41	102.40	46	102.76	102.00	-5	1,121	-0.45%
2021/11/16	20	102.00	15	102.50	102.00	5	1,123	0.45%
2021/11/15	30	101.83	41	102.26	102.50	-11	1,133	-0.97%
2021/11/12	10	100.75	15	101.00	101.00	-5	1,142	-0.44%
2021/11/11	15	100.17	21	100.52	99.90	-6	1,160	-0.52%
2021/11/10	2	99.50	0	0.00	99.50	2	1,187	0.17%
2021/11/09	15	100.67	5	101.50	100.00	10	1,220	0.82%
2021/11/08	11	99.68	36	99.92	101.50	-25	1,306	-1.91%
2021/11/05	10	98.05	6	98.33	97.70	4	1,292	0.31%
2021/11/04	31	99.75	20	100.63	98.50	11	1,300	0.85%
2021/11/03	26	98.87	25	99.52	98.20	1	1,304	0.08%
2021/11/02	15	98.60	15	99.13	98.00	0	1,292	0.00%
2021/11/01	8	98.44	5	99.00	97.80	3	1,283	0.23%
2021/10/28	15	97.73	25	98.04	98.60	-10	1,288	-0.78%
2021/10/27	5	95.30	10	95.55	96.40	-5	1,304	-0.38%
2021/10/26	11	95.16	14	95.57	95.30	-3	1,329	-0.23%
2021/10/25	5	94.10	10	94.35	94.70	-5	1,344	-0.37%
2021/10/22	15	94.13	20	94.55	94.40	-5	1,392	-0.36%
2021/10/21	15	94.83	10	95.25	94.00	5	1,421	0.35%
2021/10/20	20	95.45	10	95.80	94.10	10	1,450	0.69%
2021/10/19	5	94.00	20	94.20	94.00	-15	1,472	-1.02%
2021/10/18	20	93.35	10	93.60	92.00	10	1,533	0.65%
2021/10/12	10	93.00	0	0.00	92.40	10	1,647	0.61%
2021/10/07	6	93.98	11	93.55	93.90	-5	1,949	-0.26%
2021/10/06	6	92.58	0	0.00	91.30	6	1,995	0.30%
2021/10/05	0	0.00	5	93.50	93.90	-5	2,022	-0.25%
2021/10/01	10	94.55	5	95.00	92.30	5	2,071	0.24%
2021/09/30	10	94.90	15	95.33	95.30	-5	2,105	-0.24%
2021/09/29	10	96.50	5	97.30	94.50	5	2,159	0.23%
2021/09/28	20	98.53	10	99.30	97.90	10	2,194	0.46%
2021/09/27	10	99.75	5	100.00	99.30	5	2,226	0.22%
2021/09/24	15	99.80	15	99.90	99.80	0	2,338	0.00%
2021/09/22	12	99.10	5	99.80	98.30	7	2,927	0.24%
2021/09/17	10	100.75	10	101.25	101.50	0	2,959	0.00%
2021/09/16	15	99.83	15	100.33	100.50	0	3,004	0.00%
2021/09/15	5	99.30	5	99.90	99.30	0	3,067	0.00%
2021/09/13	10	101.00	0	0.00	100.00	10	3,156	0.32%
2021/09/10	20	101.63	20	102.13	102.00	0	3,188	0.00%
2021/09/09	51	101.67	51	102.17	101.50	0	3,259	0.00%
2021/09/06	15	107.17	7	107.79	106.00	8	3,315	0.24%
2021/09/03	5	109.00	5	109.50	108.50	0	3,328	0.00%
2021/09/02	15	109.50	6	108.92	108.00	9	3,340	0.27%
2021/09/01	15	109.33	20	109.88	110.50	-5	3,347	-0.15%
2021/08/31	10	107.00	6	107.42	107.50	4	3,406	0.12%
2021/08/30	10	107.75	20	108.13	108.00	-10	3,502	-0.29%
2021/08/27	5	107.50	10	107.75	108.00	-5	3,533	-0.14%
2021/08/26	5	108.50	5	109.50	107.50	0	3,560	0.00%
2021/08/25	21	108.76	15	109.17	109.00	6	3,711	0.16%
2021/08/24	16	108.78	16	109.47	108.00	0	3,832	0.00%
2021/08/23	11	105.64	16	105.94	106.50	-5	3,861	-0.13%
2021/08/20	25	103.30	35	103.50	103.50	-10	3,873	-0.26%
2021/08/19	28	104.38	1	102.50	101.50	27	3,890	0.69%
2021/08/18	24	104.69	40	105.13	107.00	-16	3,886	-0.41%
2021/08/17	17	106.50	5	107.00	104.00	12	3,907	0.31%
2021/08/16	15	107.33	16	107.81	107.50	-1	3,914	-0.03%
2021/08/13	67	112.38	45.1	112.74	112.00	21.9	3,897	0.56%
2021/08/12	41.1	114.90	84	113.17	114.00	-42.9	3,876	-1.11%
2021/08/11	30	108.67	20	107.75	106.50	10	3,793	0.26%
2021/08/10	30	109.50	35	110.00	110.00	-5	3,807	-0.13%
2021/08/09	30	111.50	13	111.19	110.00	17	3,824	0.44%
2021/08/06	10	114.50	20	114.75	114.00	-10	3,838	-0.26%
2021/08/05	35	114.21	40	114.69	114.00	-5	3,888	-0.13%
2021/08/04	25	113.70	25	114.30	113.50	0	4,000	0.00%
2021/08/03	10	113.75	15	114.33	114.00	-5	4,071	-0.12%
2021/08/02	96	113.47	50	113.50	113.50	46	4,094	1.12%
2021/07/30	30	117.02	26	117.58	116.50	4	4,069	0.10%
2021/07/29	40	117.25	50	117.85	118.50	-10	4,076	-0.25%
2021/07/28	11	116.73	15	117.17	118.00	-4	4,088	-0.10%
2021/07/27	5	121.00	5	121.50	120.00	0	4,106	0.00%
2021/07/23	10	121.50	11	122.23	121.50	-1	4,110	-0.02%
2021/07/22	16	122.69	19	122.68	123.00	-3	4,128	-0.07%
2021/07/19	1	122.50	0	0.00	122.00	1	4,137	0.02%
2021/07/15	7	124.71	0	0.00	123.00	7	4,344	0.16%
2021/07/14	30	127.83	22	128.30	128.00	8	4,392	0.18%
2021/07/13	1	123.50	2	123.50	122.50	-1	4,417	-0.02%
2021/07/12	3	122.67	2	124.00	122.00	1	4,420	0.02%
2021/07/09	2	121.50	1	121.00	121.50	1	4,396	0.02%
2021/07/08	5	124.00	5	125.00	123.00	0	4,414	0.00%
2021/07/07	6	123.17	6	124.00	121.50	0	4,409	0.00%
2021/07/06	20	122.25	11	122.27	122.00	9	4,404	0.20%
2021/07/05	26	124.90	16	125.31	125.50	10	4,371	0.23%
2021/07/02	1	122.50	0	0.00	122.00	1	4,331	0.02%
2021/07/01	4	125.38	17	125.53	121.50	-13	4,310	-0.30%
2021/06/30	13	123.04	2	123.25	123.50	11	4,217	0.26%
2021/06/29	3	119.33	54	119.37	123.50	-51	3,980	-1.28%
2021/06/28	10	112.50	10	113.00	112.50	0	3,692	0.00%
2021/06/25	5	112.00	10	112.50	114.00	-5	3,720	-0.13%
2021/06/24	0	0.00	5	111.00	111.00	-5	3,697	-0.14%
2021/06/23	7	108.64	7	109.79	110.00	0	3,667	0.00%
2021/06/22	40	108.19	60	108.08	108.50	-20	3,669	-0.55%
2021/06/21	35	106.21	37	106.68	105.50	-2	3,627	-0.06%
2021/06/18	42	108.43	45	108.72	108.50	-3	3,677	-0.08%
2021/06/17	20	105.88	18	106.28	106.50	2	3,636	0.06%
2021/06/16	5	105.50	5	106.00	104.50	0	3,624	0.00%
2021/06/15	26	104.00	27	104.50	104.00	-1	3,650	-0.03%
2021/06/11	15	105.67	15	106.17	105.50	0	3,689	0.00%
2021/06/10	38	104.34	38	104.91	105.00	0	3,790	0.00%
2021/06/09	17	103.94	15	104.50	103.50	2	3,819	0.05%
2021/06/08	45	104.61	30	104.92	104.00	15	3,912	0.38%
2021/06/07	76	106.43	92	106.53	108.00	-16	3,962	-0.40%
2021/06/04	25	103.60	25	104.10	102.50	0	4,095	0.00%
2021/06/03	13	103.31	0	0.00	103.00	13	4,345	0.30%
2021/06/02	33	103.88	61	104.18	104.00	-28	4,383	-0.64%
2021/06/01	73	103.14	91	103.12	108.00	-18	4,304	-0.42%
2021/05/31	17	99.94	16	100.43	98.40	1	4,251	0.02%
2021/05/28	6	97.93	0	0.00	97.50	6	4,222	0.14%
2021/05/27	10	99.25	5	100.50	100.00	5	4,226	0.12%
2021/05/26	5	100.50	18	100.39	101.00	-13	4,226	-0.31%
2021/05/25	1	98.80	0	0.00	99.10	1	4,220	0.02%
2021/05/24	28	96.45	45	96.81	98.10	-17	4,214	-0.40%
2021/05/21	15	94.57	25	94.78	94.90	-10	4,210	-0.24%
2021/05/19	35	93.54	20	94.43	94.60	15	4,217	0.36%
2021/05/18	30	95.27	30	94.35	96.00	0	4,219	0.00%
2021/05/17	15	90.80	15	91.27	89.10	0	4,222	0.00%
2021/05/14	10	95.75	10	96.25	93.50	0	4,194	0.00%
2021/05/12	3	94.77	7	95.56	92.30	-4	4,101	-0.10%
2021/05/11	1	102.50	11	102.05	102.50	-10	3,983	-0.25%
2021/05/10	27	114.59	0	0.00	113.00	27	3,907	0.69%
2021/05/07	6	115.42	17	116.00	117.50	-11	3,902	-0.28%
2021/05/06	7	114.71	1	114.00	113.50	6	3,925	0.15%
2021/05/05	50	117.65	66	118.29	116.50	-16	3,944	-0.41%
2021/05/04	7	116.29	6	116.25	116.00	1	3,955	0.03%
2021/05/03	20	122.78	20	123.65	121.00	0	3,921	0.00%
2021/04/29	25	124.80	6	123.50	123.50	19	3,922	0.48%
2021/04/28	33	125.42	30	126.08	127.00	3	3,919	0.08%
2021/04/27	35	126.96	54	126.91	127.50	-19	3,929	-0.48%
2021/04/26	8	122.50	0	0.00	122.50	8	3,878	0.21%
2021/04/23	1	122.50	0	0.00	123.00	1	3,862	0.03%
2021/04/22	12	127.75	5	131.00	123.00	7	3,950	0.18%
2021/04/21	64	130.30	32	131.44	128.00	32	4,004	0.80%
2021/04/20	6	134.92	3	134.50	136.00	3	3,898	0.08%
2021/04/19	15	129.67	52	130.14	134.00	-37	3,783	-0.98%
2021/04/16	21	125.14	36	125.53	125.00	-15	3,581	-0.42%
2021/04/15	10	121.50	8	121.44	122.50	2	3,569	0.06%
2021/04/14	10	121.90	19	120.55	121.00	-9	3,600	-0.25%
2021/04/13	25	122.80	25	123.40	121.00	0	3,775	0.00%
2021/04/12	21	121.83	8	122.25	120.00	13	3,879	0.34%
2021/04/09	8	124.19	6	124.75	123.00	2	3,903	0.05%
2021/04/08	0	0.00	20	125.00	125.00	-20	3,886	-0.51%
2021/04/07	6	124.67	5	125.50	124.00	1	3,884	0.03%
2021/04/06	5	123.50	10	124.25	124.00	-5	3,883	-0.13%
2021/04/01	6	125.50	5	126.50	123.50	1	3,887	0.03%
2021/03/31	15	126.33	0	0.00	125.50	15	3,869	0.39%
2021/03/30	32	128.39	36	129.00	128.00	-4	3,847	-0.10%
2021/03/29	25	127.50	25	128.18	127.50	0	3,781	0.00%
2021/03/26	28	126.32	20	127.13	126.50	8	3,788	0.21%
2021/03/25	16	127.75	22	128.45	127.50	-6	3,772	-0.16%
2021/03/24	20	126.75	21	127.45	126.00	-1	3,731	-0.03%
2021/03/23	42	128.30	39	128.60	126.50	3	3,721	0.08%
2021/03/22	51	126.20	56	126.81	126.50	-5	3,646	-0.14%
2021/03/19	12	124.92	10	125.75	126.00	2	3,650	0.05%
2021/03/18	34	125.50	38	126.18	126.00	-4	3,640	-0.11%
2021/03/17	20	124.50	20	125.38	124.00	0	3,625	0.00%
2021/03/16	7	123.64	0	0.00	123.00	7	3,601	0.19%
2021/03/15	0	0.00	1	127.50	129.50	-1	3,546	-0.03%
2021/03/12	6	129.25	9	127.44	127.00	-3	3,554	-0.08%
2021/03/11	8	126.75	11	126.59	128.00	-3	3,526	-0.09%
2021/03/10	47	123.97	60	124.61	127.00	-13	3,451	-0.38%
2021/03/09	29	118.48	92	118.35	123.00	-63	3,259	-1.93%
2021/03/08	50	115.55	6	116.58	114.50	44	3,061	1.44%
2021/03/05	85	115.38	160	115.66	116.50	-75	3,109	-2.41%	大賣/
2021/03/04	97	114.88	126	115.08	112.50	-29	3,068	-0.95%	大賣/
2021/03/03	65	112.42	100	112.85	113.00	-35	3,050	-1.15%
2021/03/02	92	112.64	87	113.17	111.50	5	3,106	0.16%
2021/02/26	145	111.24	155	111.68	111.50	-10	3,101	-0.32%	大買/大賣/
2021/02/25	45	110.89	43	111.19	110.50	2	3,081	0.06%
2021/02/24	50	111.00	16	111.75	110.00	34	3,104	1.10%
2021/02/23	95	111.84	51	112.21	112.00	44	3,110	1.41%
2021/02/22	15	110.50	37	111.73	113.00	-22	3,100	-0.71%
2021/02/19	50	109.15	32	109.53	109.50	18	3,087	0.58%
2021/02/18	31	109.55	32	110.05	109.50	-1	3,109	-0.03%
2021/02/17	21	109.02	10	109.25	108.50	11	3,109	0.35%
2021/02/05	58	112.93	62	113.36	112.50	-4	3,114	-0.13%
2021/02/04	15	112.17	20	112.63	112.50	-5	3,127	-0.16%
2021/02/03	55	112.50	25	112.40	112.00	30	3,145	0.95%
2021/02/02	45	112.50	40	112.88	112.50	5	3,182	0.16%
2021/02/01	11	110.77	11	111.27	111.00	0	3,285	0.00%
2021/01/29	10	114.50	11	115.00	112.50	-1	3,301	-0.03%
2021/01/28	97	116.54	45	117.11	115.50	52	3,295	1.58%
2021/01/27	110	118.05	126	118.50	118.50	-16	3,314	-0.48%	大買/大賣/
2021/01/26	79	117.09	28	117.07	115.50	51	3,302	1.54%
2021/01/25	57	115.62	73	116.29	116.50	-16	3,325	-0.48%
2021/01/22	35	113.50	80	114.50	115.50	-45	3,345	-1.35%
2021/01/21	5	114.00	2	115.00	112.00	3	3,336	0.09%
2021/01/20	25	115.10	10	115.75	112.50	15	3,354	0.45%
2021/01/19	50	118.45	36	119.40	117.50	14	3,320	0.42%
2021/01/18	0	0.00	25	117.80	119.00	-25	3,310	-0.76%
2021/01/15	64	122.39	12	123.21	118.50	52	3,295	1.58%
2021/01/14	6	119.50	18	122.36	124.50	-12	3,177	-0.38%
2021/01/13	36	118.58	46	119.16	119.50	-10	3,025	-0.33%
2021/01/12	5	119.00	5	120.00	117.50	0	3,018	0.00%
2021/01/11	20	118.88	26	119.48	119.00	-6	3,012	-0.20%
2021/01/07	47	119.00	41	119.60	119.00	6	2,966	0.20%
2021/01/06	42	123.52	80	125.28	119.50	-38	2,952	-1.29%
2021/01/05	80	119.22	100	119.12	121.50	-20	2,760	-0.72%
2021/01/04	0	0.00	65	116.62	117.50	-65	2,677	-2.43%
2020/12/31	15	114.33	15	114.83	114.50	0	2,643	0.00%
2020/12/30	57	114.45	88	114.88	114.50	-31	2,644	-1.17%
2020/12/29	38	114.59	29	115.36	114.00	9	2,654	0.34%
2020/12/28	61	114.70	61	115.11	114.50	0	2,635	0.00%
2020/12/25	62	113.80	123	114.17	114.00	-61	2,621	-2.33%	大賣/
2020/12/24	76	113.38	64	113.82	113.00	12	2,621	0.46%
2020/12/23	30	112.00	90	112.00	112.00	-60	2,620	-2.29%
2020/12/22	168	112.49	136	113.00	111.00	32	2,664	1.20%	大買/大賣/
2020/12/21	148	111.38	148	111.90	111.50	0	2,716	0.00%	大買/大賣/
2020/12/18	67	111.41	95	111.89	111.00	-28	2,722	-1.03%
2020/12/17	170	111.87	84	112.11	111.50	86	2,741	3.14%	大買/
2020/12/16	50	111.20	60	111.96	112.00	-10	2,753	-0.36%
2020/12/15	24	110.48	13	111.69	109.00	11	2,757	0.40%
2020/12/14	15	112.00	15	112.50	112.00	0	2,793	0.00%
2020/12/11	36	112.50	23	112.72	112.50	13	2,815	0.46%
2020/12/10	75	115.31	21	115.38	114.00	54	2,877	1.88%
2020/12/09	74	116.51	36	116.92	116.50	38	2,928	1.30%
2020/12/08	48	117.74	6	117.42	117.50	42	2,883	1.46%
2020/12/07	78	117.21	76	117.68	118.50	2	2,859	0.07%
2020/12/04	61	115.72	55	116.36	115.50	6	2,824	0.21%
2020/12/03	73	116.94	26	117.37	116.50	47	2,823	1.66%
2020/12/02	17	118.29	50	118.50	118.50	-33	2,858	-1.15%
2020/12/01	91	115.43	206	116.02	118.00	-115	2,921	-3.94%	大賣/鉅額交易
2020/11/30	157	114.39	86	114.83	113.50	71	2,918	2.43%	大買/
2020/11/27	41	115.11	62	115.62	116.00	-21	3,064	-0.69%
2020/11/26	47	113.74	179	112.66	115.00	-132	3,599	-3.67%	大賣/鉅額交易
2020/11/25	56	111.28	64	111.73	110.50	-8	3,624	-0.22%
2020/11/24	90	111.67	30	112.00	111.50	60	3,761	1.59%
2020/11/23	130	111.17	146	111.64	111.00	-16	3,819	-0.42%	大買/大賣/
2020/11/20	106	110.87	62	111.02	110.00	44	3,816	1.15%	大買/
2020/11/19	35	109.43	30	110.00	109.50	5	3,830	0.13%
2020/11/18	36	110.14	0	0.00	110.00	36	3,880	0.93%
2020/11/17	34	110.68	16	111.09	110.00	18	3,976	0.45%
2020/11/16	30	109.50	2	109.50	109.50	28	4,141	0.68%
2020/11/13	18	107.67	9	108.22	108.00	9	4,365	0.21%
2020/11/12	31	109.90	5	110.50	109.50	26	4,444	0.59%
2020/11/11	20	110.75	10	111.50	111.00	10	4,484	0.22%
2020/11/10	10	110.25	6	111.17	110.00	4	4,617	0.09%
2020/11/09	60	112.27	7	111.93	111.00	53	4,731	1.12%
2020/11/06	16	116.19	6	114.50	114.50	10	4,700	0.21%
2020/11/05	10	116.80	40	116.31	117.00	-30	4,779	-0.63%
2020/11/04	26	116.40	27	117.17	117.00	-1	4,942	-0.02%
2020/11/03	26	115.31	40	114.13	115.00	-14	5,394	-0.26%
2020/11/02	21	110.74	5	111.00	110.50	16	5,623	0.28%
2020/10/30	22	113.64	12	114.00	113.50	10	5,708	0.18%
2020/10/29	5	115.50	15	115.50	117.50	-10	5,778	-0.17%
2020/10/28	15	118.07	0	0.00	116.50	15	5,863	0.26%
2020/10/27	30	120.17	4	120.00	119.50	26	6,171	0.42%
2020/10/26	1	120.50	0	0.00	120.00	1	6,258	0.02%
2020/10/23	15	122.17	15	122.80	122.00	0	6,388	0.00%
2020/10/22	6	122.33	27	121.87	122.00	-21	6,686	-0.31%
2020/10/21	5	124.00	0	0.00	124.50	5	6,929	0.07%
2020/10/20	0	0.00	6	124.08	123.50	-6	7,316	-0.08%
2020/10/19	25	121.90	23	122.35	122.00	2	7,645	0.03%
2020/10/16	21	121.45	15	122.17	121.00	6	8,560	0.07%
2020/10/15	11	122.23	10	123.25	121.50	1	9,069	0.01%
2020/10/14	10	123.50	11	124.50	122.50	-1	9,184	-0.01%
2020/10/13	7	120.86	6	121.92	122.00	1	9,417	0.01%
2020/10/12	26	121.63	26	121.92	122.50	0	9,860	0.00%
2020/10/08	10	127.25	0	0.00	125.00	10	9,995	0.10%
2020/10/07	1	128.50	5	128.00	127.50	-4	10,055	-0.04%
2020/10/06	21	127.00	21	127.71	127.50	0	10,192	0.00%
2020/10/05	5	124.00	5	125.00	125.50	0	10,237	0.00%
2020/09/30	5	123.50	5	124.50	124.50	0	10,312	0.00%
2020/09/29	15	124.17	8	125.00	125.00	7	10,374	0.07%
2020/09/28	42	123.68	47	124.35	125.00	-5	10,511	-0.05%
2020/09/25	3	123.00	2	124.00	122.00	1	10,639	0.01%
2020/09/24	64	124.33	168	125.26	122.50	-104	10,775	-0.97%	大賣/鉅額交易
2020/09/23	23	129.11	3	129.50	128.50	20	10,755	0.19%
2020/09/22	36	129.33	61	129.76	129.50	-25	10,872	-0.23%
2020/09/21	20	131.50	0	0.00	130.50	20	10,890	0.18%
2020/09/18	5	133.50	5	134.50	133.50	0	10,911	0.00%
2020/09/17	30	135.92	26	136.73	134.00	4	10,952	0.04%
2020/09/16	40	134.44	30	135.17	134.50	10	10,910	0.09%
2020/09/15	26	134.60	13	135.31	134.00	13	10,929	0.12%
2020/09/14	66	127.12	71	128.10	131.50	-5	10,917	-0.05%
2020/09/11	31	129.55	35	130.14	129.50	-4	10,981	-0.04%
2020/09/10	15	131.67	20	132.38	130.50	-5	11,090	-0.05%
2020/09/09	20	129.75	35	129.93	131.50	-15	11,193	-0.13%
2020/09/08	29	130.36	12	132.25	130.00	17	11,225	0.15%
2020/09/07	25	131.96	5	134.00	131.50	20	11,287	0.18%
2020/09/04	25	128.10	72	129.56	135.00	-47	11,405	-0.41%
2020/09/03	33	133.15	17	134.03	131.50	16	11,350	0.14%
2020/09/02	68	133.97	71	135.96	134.00	-3	11,328	-0.03%
2020/09/01	199	136.44	82	138.85	137.50	117	11,275	1.04%	大買/鉅額交易
2020/08/31	21	129.10	22	129.52	130.00	-1	10,796	-0.01%
2020/08/28	35	126.71	67	127.94	131.50	-32	10,889	-0.29%
2020/08/27	88	125.55	98	126.20	126.00	-10	10,962	-0.09%
2020/08/26	18	124.08	17	124.59	124.50	1	11,319	0.01%
2020/08/25	5	123.00	15	124.33	126.00	-10	11,620	-0.09%
2020/08/24	45	120.72	46	121.35	122.50	-1	11,772	-0.01%
2020/08/21	68	118.94	85	119.56	121.50	-17	11,874	-0.14%
2020/08/20	88	117.11	91	117.71	116.00	-3	11,894	-0.03%
2020/08/19	51	125.48	31	126.37	122.50	20	11,893	0.17%
2020/08/18	75	129.93	51	130.58	129.00	24	12,032	0.20%
2020/08/17	14	135.82	2	136.50	134.50	12	12,393	0.10%
2020/08/14	30	135.38	40	135.96	135.00	-10	12,593	-0.08%
2020/08/13	30	134.12	19	134.16	133.50	11	12,455	0.09%
2020/08/12	2	132.00	18	131.03	132.50	-16	12,325	-0.13%
2020/08/11	14	131.43	13	132.27	131.50	1	12,285	0.01%
2020/08/10	62	132.15	69	132.69	132.00	-7	12,368	-0.06%
2020/08/07	29	131.91	140	137.39	129.50	-111	12,267	-0.90%	大賣/鉅額交易
2020/08/06	133	130.65	78	130.31	133.50	55	11,784	0.47%	大買/
2020/08/05	1	136.50	18	136.97	136.00	-17	11,551	-0.15%
2020/08/04	32	132.64	2	135.25	135.50	30	11,474	0.26%
2020/08/03	13	134.23	1	134.50	133.50	12	11,398	0.11%
2020/07/31	9	136.11	48	136.07	137.50	-39	11,367	-0.34%
2020/07/30	8	131.00	5	132.50	132.00	3	11,039	0.03%
2020/07/29	58	130.04	68	130.65	131.00	-10	10,973	-0.09%
2020/07/28	41	134.15	39	137.87	128.50	2	10,858	0.02%
2020/07/27	74	136.40	58	137.81	134.50	16	10,603	0.15%
2020/07/24	70	136.29	52	137.15	134.00	18	10,429	0.17%
2020/07/23	55	138.00	7	137.86	139.50	48	10,057	0.48%
2020/07/22	20	134.65	103.3	135.73	136.50	-83.3	9,822	-0.85%	大賣/
2020/07/21	75	126.77	83	124.08	130.00	-8	8,920	-0.09%
2020/07/20	73	119.14	7	121.29	118.50	66	8,419	0.78%
2020/07/17	22	121.73	13	122.27	118.00	9	8,331	0.11%
2020/07/16	76.3	119.13	105	119.89	122.00	-28.8	8,114	-0.35%	大賣/
2020/07/15	96	116.11	98	116.66	115.50	-2	7,685	-0.03%
2020/07/14	5	114.00	4	113.50	112.50	1	7,591	0.01%
2020/07/13	3	116.67	8	116.13	117.50	-5	7,548	-0.07%
2020/07/10	1	114.00	165	112.89	111.50	-164	7,434	-2.21%	大賣/鉅額交易
2020/07/09	3	116.33	2	116.75	115.00	1	7,393	0.01%
2020/07/08	6	116.08	23	116.13	116.50	-17	7,346	-0.23%
2020/07/07	33	115.71	16	117.28	115.00	17	7,287	0.23%
2020/07/06	8	120.94	41	120.74	119.50	-33	7,182	-0.46%
2020/07/03	143	117.82	35	119.29	120.00	108	7,072	1.53%	大買/鉅額交易
2020/07/02	42	115.06	6	115.17	115.50	36	6,943	0.52%
2020/07/01	23	115.02	50	115.55	116.00	-27	6,917	-0.39%
2020/06/30	35	110.79	45	111.50	112.50	-10	6,796	-0.15%
2020/06/29	55	110.00	55	110.55	110.00	0	6,779	0.00%
2020/06/24	15	110.33	20	111.13	112.00	-5	6,751	-0.07%
2020/06/23	20	109.88	17	110.24	109.50	3	6,751	0.04%
2020/06/22	57	110.07	55	110.59	110.50	2	6,764	0.03%
2020/06/19	110	111.52	108	111.98	111.00	2	6,750	0.03%	大買/大賣/
2020/06/18	60	111.38	99	111.69	114.00	-39	6,698	-0.58%
2020/06/17	154	108.53	124	109.04	108.50	30	6,578	0.46%	大買/大賣/
2020/06/16	67	110.84	49	111.16	111.00	18	6,491	0.28%
2020/06/15	11	113.73	11	114.05	111.50	0	6,449	0.00%
2020/06/12	69	111.04	76	111.44	112.00	-7	6,411	-0.11%
2020/06/11	68	115.18	108	113.46	113.00	-40	6,364	-0.63%	大賣/
2020/06/10	32	120.41	22	120.80	119.50	10	6,260	0.16%
2020/06/09	6	120.67	15	121.30	121.50	-9	6,260	-0.14%
2020/06/08	40	122.94	47	123.23	121.00	-7	6,264	-0.11%
2020/06/05	16	123.34	25	122.72	121.50	-9	6,155	-0.15%
2020/06/04	90	120.41	75	120.54	120.50	15	6,077	0.25%
2020/06/03	82	122.00	24	122.79	124.50	58	5,954	0.97%
2020/06/02	205	119.49	191	119.77	123.00	14	5,747	0.24%	大買/大賣/
2020/06/01	81	116.72	90	117.20	116.00	-9	5,326	-0.17%
2020/05/29	100	111.80	150	112.30	113.50	-50	5,002	-1.00%	大賣/
2020/05/28	149	111.85	156	112.24	109.00	-7	4,810	-0.15%	大買/大賣/
2020/05/27	169	113.43	168	114.05	112.00	1	4,665	0.02%	大買/大賣/
2020/05/26	91	114.15	83	114.67	114.00	8	4,554	0.18%
2020/05/25	103	111.21	253	111.76	116.50	-150	4,357	-3.44%	大買/大賣/鉅額交易
2020/05/22	197	108.73	232	109.31	107.50	-35	3,983	-0.88%	大買/大賣/
2020/05/21	50	103.09	149	103.15	104.50	-99	3,506	-2.82%	大賣/
2020/05/20	1	95.30	2	94.95	95.10	-1	3,249	-0.03%
2020/05/19	13	95.02	1	95.20	94.90	12	3,248	0.37%
2020/05/18	11	95.50	5	96.00	94.60	6	3,298	0.18%
2020/05/15	57	101.59	57	101.85	97.80	0	3,285	0.00%
2020/05/14	28	101.55	20	101.38	102.00	8	3,105	0.26%
2020/05/13	1	97.90	5	99.00	99.00	-4	3,034	-0.13%
2020/05/11	40	100.38	47	100.66	99.00	-7	3,002	-0.23%
2020/05/08	15	97.50	15	98.00	97.30	0	2,944	0.00%
2020/05/07	48	92.95	19	93.45	95.80	29	2,923	0.99%
2020/05/06	6	96.10	20	95.45	94.30	-14	2,866	-0.49%
2020/05/05	27	95.08	15	95.00	95.50	12	2,860	0.42%
2020/05/04	15	93.40	31	94.23	95.80	-16	2,839	-0.56%
2020/04/30	2	96.20	2	95.70	95.60	0	2,816	0.00%
2020/04/29	15	93.83	25	94.00	95.20	-10	2,813	-0.36%
2020/04/28	5	92.10	7	92.66	91.90	-2	2,749	-0.07%
2020/04/27	75	92.84	79	93.41	92.90	-4	2,796	-0.14%
2020/04/24	5	89.00	35	89.89	90.30	-30	2,685	-1.12%
2020/04/23	30	88.42	5	89.00	88.40	25	2,680	0.93%
2020/04/22	25	87.20	51	87.35	88.20	-26	2,666	-0.98%
2020/04/21	34	87.10	12	87.04	85.80	22	2,634	0.84%
2020/04/20	22	87.68	70	87.85	89.20	-48	2,606	-1.84%
2020/04/17	25	88.78	25	89.41	87.40	0	2,588	0.00%
2020/04/16	15	86.50	50	86.95	87.30	-35	2,506	-1.40%
2020/04/15	35	86.10	8	86.09	85.50	27	2,469	1.09%
2020/04/14	23	84.71	15	84.67	85.30	8	2,460	0.33%
2020/04/13	40	84.12	33	84.58	83.70	7	2,483	0.28%
2020/04/10	35	82.86	21	83.30	83.00	14	2,489	0.56%
2020/04/09	52	83.04	45	83.29	83.10	7	2,533	0.28%
2020/04/08	2	84.90	60	84.52	85.20	-58	2,553	-2.27%
2020/04/07	22	84.11	70	83.63	84.20	-48	2,538	-1.89%
2020/04/06	5	80.20	0	0.00	80.00	5	2,505	0.20%
2020/04/01	20	79.75	23	79.68	80.30	-3	2,512	-0.12%
2020/03/31	10	79.55	10	79.95	79.40	0	2,615	0.00%
2020/03/30	0	0.00	1	77.20	78.50	-1	2,623	-0.04%
2020/03/27	40	80.16	35	80.83	78.30	5	2,614	0.19%
2020/03/26	5	77.58	6	77.98	78.30	-1	2,580	-0.04%
2020/03/25	17	76.34	27	76.52	76.20	-10	2,556	-0.39%
2020/03/24	29	72.77	35	72.57	73.30	-6	2,532	-0.24%
2020/03/20	0	0.00	3	69.60	69.70	-3	2,545	-0.12%
2020/03/19	4	63.50	0	0.00	63.40	4	2,557	0.16%
2020/03/16	16	77.38	0	0.00	73.80	16	2,427	0.66%
2020/03/13	5	72.30	0	0.00	73.60	5	2,353	0.21%
2020/03/10	2	88.55	5	88.48	89.90	-3	2,313	-0.13%
2020/03/09	2	91.30	0	0.00	89.10	2	2,476	0.08%
2020/03/06	1	95.90	1	97.40	95.90	0	2,480	0.00%
2020/03/05	11	98.45	2	99.60	98.00	9	2,527	0.36%
2020/03/04	1	97.70	0	0.00	97.80	1	2,543	0.04%
2020/03/03	2	99.45	0	0.00	99.10	2	2,584	0.08%
2020/02/27	1	100.50	0	0.00	98.20	1	2,568	0.04%
2020/02/26	57	101.84	39	102.27	102.00	18	2,558	0.70%
2020/02/25	18	102.00	59	102.31	103.00	-41	2,563	-1.60%
2020/02/24	90	101.70	63	102.12	101.50	27	2,575	1.05%
2020/02/21	43	103.00	64	103.52	103.50	-21	2,588	-0.81%
2020/02/20	35	103.21	23	103.57	103.00	12	2,607	0.46%
2020/02/19	120	104.20	60	104.63	103.50	60	2,687	2.23%	大買/
2020/02/18	50	101.52	82	102.07	103.00	-32	2,677	-1.20%
2020/02/17	9	101.50	19	101.68	101.50	-10	2,705	-0.37%
2020/02/14	39	101.31	56	101.70	101.50	-17	2,749	-0.62%
2020/02/13	58	101.84	18	102.50	100.50	40	2,869	1.39%
2020/02/12	18	101.00	19	101.50	101.50	-1	2,945	-0.03%
2020/02/11	0	0.00	2	98.90	98.80	-2	3,013	-0.07%
2020/02/10	0	0.00	1	94.90	96.10	-1	3,287	-0.03%
2020/02/06	21	101.00	3	101.50	100.50	18	3,455	0.52%
2020/02/05	12	100.63	9	101.17	100.00	3	3,669	0.08%
2020/02/04	1	99.70	0	0.00	102.00	1	3,755	0.03%
2020/02/03	1	94.30	1	94.90	99.20	0	3,785	0.00%
2020/01/31	7	101.57	8	102.00	101.00	-1	3,780	-0.03%
2020/01/30	18	102.50	18	103.50	101.00	0	3,927	0.00%
2020/01/20	108	110.67	77	110.98	110.50	31	3,904	0.79%	大買/
2020/01/17	72	111.50	72	111.88	110.50	0	3,942	0.00%
2020/01/16	25	110.00	18	110.50	110.00	7	3,947	0.18%
2020/01/15	41	109.72	15	110.50	109.50	26	3,989	0.65%
2020/01/14	74	109.74	57	110.13	110.00	17	4,072	0.42%
2020/01/13	54	108.50	37	108.99	108.50	17	4,115	0.41%
2020/01/08	6	105.50	7	105.93	105.00	-1	4,297	-0.02%
2020/01/07	21	106.52	1	107.00	107.00	20	4,565	0.44%
2020/01/06	1	110.50	1	109.00	109.00	0	4,585	0.00%
2020/01/03	41	113.68	10	114.05	112.50	31	4,574	0.68%
2020/01/02	86	114.33	95	114.78	114.00	-9	4,556	-0.20%
2019/12/31	18	112.50	1	112.50	113.00	17	4,549	0.37%
2019/12/27	72	112.88	75	113.32	113.50	-3	4,644	-0.06%
2019/12/26	116	112.90	99	113.19	113.00	17	4,617	0.37%	大買/
2019/12/25	56	110.68	95	110.62	111.00	-39	4,522	-0.86%
2019/12/23	73	110.49	18	111.50	108.50	55	4,561	1.21%
2019/12/20	22	110.50	41	111.00	111.50	-19	4,551	-0.42%
2019/12/19	1	111.00	1	111.00	111.00	0	4,548	0.00%
2019/12/18	12	110.00	13	110.46	110.50	-1	4,552	-0.02%
2019/12/17	129	110.60	111	111.02	110.00	18	4,641	0.39%	大買/大賣/
2019/12/16	26	108.92	62	108.86	109.50	-36	4,607	-0.78%
2019/12/13	33	107.89	9	109.00	107.00	24	4,581	0.52%
2019/12/12	55	108.35	39	108.77	108.00	16	4,586	0.35%
2019/12/11	18	108.00	19	108.50	108.50	-1	4,576	-0.02%
2019/12/10	18	107.00	90	107.40	108.00	-72	4,598	-1.57%
2019/12/09	55	107.34	18	108.00	106.50	37	4,602	0.80%
2019/12/06	55	108.34	20	108.08	107.50	35	4,598	0.76%
2019/12/05	23	107.61	91	107.76	108.00	-68	4,577	-1.49%
2019/12/04	162	107.42	191	107.94	105.50	-29	4,551	-0.64%	大買/大賣/
2019/12/03	144	106.66	94	107.16	106.50	50	4,388	1.14%	大買/
2019/12/02	59	104.41	170	105.29	108.50	-111	4,339	-2.56%	大賣/鉅額交易
2019/11/29	46	104.25	97	104.92	105.50	-51	4,296	-1.19%
2019/11/28	133	104.24	131	104.52	104.50	2	4,313	0.05%	大買/大賣/
2019/11/27	56	103.18	54	103.33	103.50	2	4,355	0.05%
2019/11/26	37	103.00	19	103.03	103.00	18	4,669	0.39%
2019/11/25	37	102.76	57	103.18	103.00	-20	4,724	-0.42%
2019/11/22	60	101.69	55	102.16	102.50	5	4,760	0.11%
2019/11/21	52	100.99	82	101.40	101.50	-30	4,814	-0.62%
2019/11/20	60	101.13	62	101.35	101.50	-2	4,856	-0.04%
2019/11/19	73	102.00	81	102.38	102.00	-8	4,897	-0.16%
2019/11/18	116	102.00	51	101.68	101.00	65	4,930	1.32%	大買/
2019/11/15	114	100.92	86	102.01	104.00	28	4,943	0.57%	大買/
2019/11/14	2	99.40	0	0.00	99.30	2	4,983	0.04%
2019/11/13	172	101.47	94	101.80	100.50	78	5,019	1.55%	大買/
2019/11/12	90	101.74	122	102.70	103.50	-32	5,072	-0.63%	大賣/
2019/11/11	36	103.00	28	102.64	101.00	8	5,122	0.16%
2019/11/08	107	105.64	49	105.98	105.50	58	5,198	1.12%	大買/
2019/11/07	78	107.47	46	107.50	106.50	32	5,292	0.60%
2019/11/06	103	115.78	139	116.50	114.50	-36	5,073	-0.71%	大買/大賣/
2019/11/05	91	118.80	75	119.48	118.50	16	5,066	0.32%
2019/11/04	143	119.51	158	120.17	119.00	-15	5,250	-0.29%	大買/大賣/
2019/11/01	91	116.51	152	116.65	117.50	-61	5,159	-1.18%	大賣/
2019/10/31	108	115.33	55	115.35	114.50	53	5,222	1.01%	大買/
2019/10/30	60	115.36	144	115.38	115.50	-84	5,380	-1.56%	大賣/
2019/10/29	217	116.45	208	116.67	114.50	9	5,524	0.16%	大買/大賣/
2019/10/28	63	114.70	40	115.24	114.00	23	5,422	0.42%
2019/10/25	99	115.09	24	116.13	113.50	75	5,410	1.39%
2019/10/24	37	113.99	39	114.45	115.00	-2	5,457	-0.04%
2019/10/23	94	113.69	62	114.31	112.50	32	5,474	0.58%
2019/10/22	155	115.06	111	115.56	114.00	44	5,482	0.80%	大買/大賣/
2019/10/21	148	112.43	145	112.94	114.00	3	5,434	0.06%	大買/大賣/
2019/10/18	44	113.94	82	114.14	114.50	-38	5,426	-0.70%
2019/10/17	82	113.01	151	113.48	114.00	-69	5,422	-1.27%	大賣/
2019/10/16	109	113.67	46	113.38	112.50	63	5,468	1.15%	大買/
2019/10/15	171	114.13	244	113.88	115.50	-73	5,395	-1.35%	大買/大賣/
2019/10/14	111	109.50	151	109.84	109.50	-40	5,187	-0.77%	大買/大賣/
2019/10/09	6	106.50	4	107.13	107.00	2	5,140	0.04%
2019/10/08	39	107.78	1	108.50	106.50	38	5,135	0.74%
2019/10/07	94	109.40	22	109.52	108.50	72	5,158	1.40%
2019/10/04	15	110.27	45	109.74	110.50	-30	5,126	-0.59%
2019/10/03	50	105.08	62	105.65	107.00	-12	5,037	-0.24%
2019/10/02	18	105.50	23	106.11	106.50	-5	5,069	-0.10%
2019/10/01	3	104.50	18	106.00	106.00	-15	5,084	-0.30%
2019/09/27	75	105.08	19	105.45	104.50	56	5,162	1.08%
2019/09/26	56	108.99	37	109.49	108.00	19	5,268	0.36%
2019/09/25	21	108.45	33	109.05	108.50	-12	5,527	-0.22%
2019/09/24	54	109.67	41	110.13	109.50	13	5,571	0.23%
2019/09/23	30	109.85	40	110.11	110.00	-10	5,574	-0.18%
2019/09/20	34	110.24	44	110.24	110.00	-10	5,569	-0.18%
2019/09/19	20	107.43	35	108.24	107.50	-15	5,471	-0.27%
2019/09/18	43	108.29	38	108.86	108.00	5	5,468	0.09%
2019/09/17	73	107.50	74	107.75	108.00	-1	5,495	-0.02%
2019/09/16	54	107.00	114	107.32	107.00	-60	5,517	-1.09%	大賣/
2019/09/12	57	108.03	54	108.17	107.50	3	5,548	0.05%
2019/09/11	66	106.82	63	107.40	107.00	3	5,573	0.05%
2019/09/10	73	106.12	103	106.59	107.00	-30	5,597	-0.54%	大賣/
2019/09/09	102	106.74	135	107.06	106.50	-33	5,605	-0.59%	大買/大賣/
2019/09/06	80	106.51	48	107.05	106.00	32	5,599	0.57%
2019/09/05	76	105.62	47	106.02	105.50	29	5,584	0.52%
2019/09/04	45	104.77	49	105.09	105.00	-4	5,594	-0.07%
2019/09/03	124	104.89	43	105.12	104.50	81	5,692	1.42%	大買/
2019/09/02	13	104.50	54	104.64	105.50	-41	5,694	-0.72%
2019/08/30	4	103.25	4	103.75	103.00	0	5,693	0.00%
2019/08/29	8	105.50	8	103.38	102.00	0	5,648	0.00%
2019/08/28	15	113.37	3	113.17	111.00	12	5,357	0.22%
2019/08/27	0	0.00	2	113.75	113.00	-2	5,333	-0.04%
2019/08/26	5	111.90	4	112.88	111.50	1	5,369	0.02%
2019/08/23	7	115.57	11	115.27	115.50	-4	5,506	-0.07%
2019/08/22	4	116.25	0	0.00	115.00	4	5,504	0.07%
2019/08/21	3	116.00	12	116.33	117.00	-9	5,455	-0.16%
2019/08/20	7	116.71	7	118.00	115.00	0	5,406	0.00%
2019/08/19	5	116.80	12	117.00	117.50	-7	5,331	-0.13%
2019/08/16	4	116.13	3	116.17	115.50	1	5,295	0.02%
2019/08/15	1	113.00	11	115.18	116.50	-10	5,240	-0.19%
2019/08/14	2	115.00	1	118.50	115.50	1	5,166	0.02%
2019/08/13	5	113.10	17	113.35	113.00	-12	5,005	-0.24%
2019/08/12	37	112.61	36	111.74	112.50	1	4,893	0.02%
2019/08/08	11	108.41	0	0.00	108.50	11	4,765	0.23%
2019/08/07	22	108.32	31	107.45	105.50	-9	4,739	-0.19%
2019/08/06	8	107.38	16	108.16	108.00	-8	4,698	-0.17%
2019/08/05	3	107.67	31	109.89	110.50	-28	4,505	-0.62%
2019/08/02	22	107.95	5	108.50	107.00	17	4,501	0.38%
2019/08/01	58	114.08	35	117.59	114.00	23	4,473	0.51%
2019/07/31	4	115.50	28	114.21	116.00	-24	4,434	-0.54%
2019/07/30	21	110.21	1	109.00	108.50	20	4,454	0.45%
2019/07/29	13	111.65	4	112.75	112.00	9	4,464	0.20%
2019/07/26	84	112.66	3	112.67	112.50	81	4,483	1.81%
2019/07/25	1	110.50	0	0.00	111.00	1	4,420	0.02%
2019/07/24	2	109.25	2	109.50	110.50	0	4,417	0.00%
2019/07/23	2	106.75	3	107.17	107.00	-1	4,453	-0.02%
2019/07/22	7	105.93	2	107.00	105.50	5	4,471	0.11%
2019/07/19	2	109.00	1	109.50	107.50	1	4,466	0.02%
2019/07/18	3	112.00	3	111.50	108.50	0	4,515	0.00%
2019/07/17	4	111.50	1	112.50	112.00	3	4,528	0.07%
2019/07/16	1	111.50	11	111.59	111.00	-10	4,675	-0.21%
2019/07/15	1	108.00	5	108.80	109.50	-4	4,692	-0.09%
2019/07/12	3	108.50	2	109.00	107.50	1	4,868	0.02%
2019/07/11	12	109.04	1	109.50	109.50	11	5,055	0.22%
2019/07/10	1	106.00	4	106.13	107.00	-3	5,249	-0.06%
2019/07/09	0	0.00	1	106.00	105.50	-1	5,295	-0.02%
2019/07/08	4	110.50	0	0.00	108.00	4	5,316	0.08%
2019/07/05	3	109.17	2	109.50	110.50	1	5,400	0.02%
2019/07/04	5	111.20	6	112.08	110.00	-1	5,454	-0.02%
2019/07/03	3	109.83	2	109.75	108.50	1	5,585	0.02%
2019/07/02	4	107.75	21	109.12	110.50	-17	5,647	-0.30%
2019/07/01	3	104.33	4	104.75	104.00	-1	5,436	-0.02%
2019/06/28	4	102.00	1	103.50	101.50	3	5,469	0.05%
2019/06/27	2	103.25	1	104.00	102.50	1	5,553	0.02%
2019/06/26	6	102.75	1	103.00	102.50	5	5,583	0.09%
2019/06/25	1	104.00	1	105.50	102.50	0	5,622	0.00%
2019/06/24	2	103.00	6	104.08	104.50	-4	5,653	-0.07%
2019/06/21	8	103.25	6	103.67	103.00	2	5,637	0.04%
2019/06/20	5	102.30	5	103.00	104.00	0	5,660	0.00%
2019/06/19	1	100.50	1	100.50	101.00	0	5,717	0.00%
2019/06/18	5	102.70	0	0.00	102.50	5	5,717	0.09%
2019/06/17	2	103.00	5	102.80	103.00	-3	5,767	-0.05%
2019/06/14	4	102.25	5	102.40	102.50	-1	6,003	-0.02%
2019/06/13	2	101.75	1	102.50	101.00	1	6,138	0.02%
2019/06/12	4	102.50	2	102.75	102.50	2	6,269	0.03%
2019/06/11	4	103.13	8	102.56	102.50	-4	6,327	-0.06%
2019/06/10	3	99.57	2	99.85	99.40	1	6,364	0.02%
2019/06/06	9	98.89	10	99.09	98.10	-1	6,579	-0.02%
2019/06/05	5	101.10	3	100.57	99.30	2	6,965	0.03%
2019/06/04	2	99.55	1	100.00	99.50	1	7,446	0.01%
2019/06/03	1	98.00	2	98.70	99.00	-1	7,636	-0.01%
2019/05/31	5	99.56	4	99.95	100.00	1	7,727	0.01%
2019/05/30	4	99.90	5	100.72	100.50	-1	7,846	-0.01%
2019/05/29	3	94.33	1	94.20	96.60	2	7,667	0.03%
2019/05/28	1	93.00	2	93.00	92.80	-1	7,672	-0.01%
2019/05/27	1	92.60	2	91.80	92.60	-1	7,758	-0.01%
2019/05/24	2	91.55	2	91.80	91.30	0	7,820	0.00%
2019/05/22	2	96.55	0	0.00	94.20	2	8,058	0.02%
2019/05/21	6	94.57	6	94.57	96.00	0	8,096	0.00%
2019/05/20	3	94.63	2	94.15	94.10	1	8,124	0.01%
2019/05/17	2	95.65	3	96.17	95.00	-1	8,145	-0.01%
2019/05/16	3	96.30	5	96.52	94.40	-2	8,145	-0.02%
2019/05/15	1	98.10	1	98.60	97.40	0	8,158	0.00%
2019/05/14	0	0.00	2	96.20	97.30	-2	8,228	-0.02%
2019/05/13	5	97.30	2	99.30	95.70	3	8,257	0.04%
2019/05/10	9	100.94	5	102.86	99.00	4	8,262	0.05%
2019/05/09	5	104.80	5	103.30	101.00	0	8,387	0.00%
2019/05/08	8	107.63	5	108.50	107.50	3	8,408	0.04%
2019/05/07	10	114.45	7	115.86	112.00	3	8,469	0.04%
2019/05/06	7	117.79	1	117.50	116.50	6	8,308	0.07%
2019/05/03	12	121.92	4	122.25	122.50	8	8,259	0.10%
2019/05/02	1	120.00	2	120.00	121.00	-1	8,229	-0.01%
2019/04/30	1	118.50	2	116.00	119.50	-1	8,215	-0.01%
2019/04/29	1	126.00	1	122.00	118.00	0	8,196	0.00%
2019/04/26	1	125.50	0	0.00	124.50	1	8,140	0.01%
2019/04/25	1	127.50	0	0.00	128.00	1	8,155	0.01%
2019/04/24	3	129.00	0	0.00	128.00	3	8,152	0.04%
2019/04/23	2	130.25	3	130.33	131.00	-1	8,119	-0.01%
2019/04/22	1	130.50	4	130.75	131.50	-3	8,109	-0.04%
2019/04/19	2	126.50	3	125.67	126.00	-1	8,035	-0.01%
2019/04/18	5	130.30	2	125.25	125.00	3	7,974	0.04%
2019/04/17	3	130.00	25	129.62	129.50	-22	7,900	-0.28%
2019/04/16	37	128.72	21	127.36	131.00	16	7,798	0.21%
2019/04/15	2	123.75	29	124.40	123.50	-27	7,596	-0.36%
2019/04/12	2	121.50	0	0.00	122.00	2	7,584	0.03%
2019/04/11	3	124.33	2	123.00	122.00	1	7,591	0.01%
2019/04/10	5	120.50	3	122.00	122.00	2	7,474	0.03%
2019/04/09	28	122.68	13	126.04	121.50	15	7,403	0.20%
2019/04/08	1	125.00	36	123.74	124.50	-35	7,185	-0.49%
2019/04/03	7	119.64	3	119.33	119.00	4	6,979	0.06%
2019/04/02	2	117.75	2	119.50	117.50	0	6,933	0.00%
2019/04/01	4	117.25	11	118.50	118.50	-7	6,851	-0.10%
2019/03/28	11	116.09	32	117.03	115.50	-21	6,743	-0.31%
2019/03/27	3	119.33	0	0.00	119.50	3	6,748	0.04%
2019/03/25	1	115.50	1	116.50	116.50	0	6,752	0.00%
2019/03/22	19	120.29	2	120.50	119.50	17	6,696	0.25%
2019/03/21	5	121.50	2	122.50	122.00	3	6,628	0.05%
2019/03/20	1	121.50	5	123.50	121.50	-4	6,608	-0.06%
2019/03/19	6	126.92	54	126.08	124.50	-48	6,567	-0.73%
2019/03/18	2	122.50	8	122.31	122.00	-6	6,326	-0.09%
2019/03/15	5	121.50	2	120.25	119.50	3	6,244	0.05%
2019/03/14	4	121.13	2	121.75	122.00	2	6,145	0.03%
2019/03/13	2	121.00	33	121.82	121.50	-31	6,204	-0.50%
2019/03/12	126	122.19	11	122.27	120.50	115	6,147	1.87%	大買/鉅額交易
2019/03/11	16	122.06	11	122.41	123.50	5	6,032	0.08%
2019/03/08	14	117.11	21	118.57	121.00	-7	5,917	-0.12%
2019/03/07	2	117.50	2	118.00	111.50	0	5,946	0.00%
2019/03/06	1	112.00	3	113.83	115.00	-2	5,825	-0.03%
2019/03/05	7	111.64	35	113.39	112.00	-28	5,821	-0.48%
2019/02/27	0	0.00	8	108.50	107.50	-8	5,815	-0.14%
2019/02/26	41	112.28	11	111.77	110.00	30	5,800	0.52%
2019/02/25	2	116.25	3	114.67	115.00	-1	5,793	-0.02%
2019/02/22	3	113.50	2	113.50	113.50	1	5,782	0.02%
2019/02/21	11	115.18	15	114.13	114.00	-4	5,915	-0.07%
2019/02/20	5	109.00	6	110.42	108.50	-1	5,700	-0.02%
2019/02/19	2	108.75	1	108.00	108.50	1	5,692	0.02%
2019/02/18	0	0.00	10	106.75	106.50	-10	5,713	-0.18%
2019/02/15	12	104.96	0	0.00	104.00	12	5,808	0.21%
2019/02/14	0	0.00	1	107.50	107.50	-1	5,874	-0.02%
2019/02/13	24	106.90	23	106.17	106.00	1	5,926	0.02%
2019/02/12	3	110.00	12	108.88	111.00	-9	5,899	-0.15%
2019/02/11	5	106.50	2	107.50	106.00	3	5,898	0.05%
2019/01/30	45	109.63	44	107.82	104.50	1	5,926	0.02%
2019/01/29	7	105.14	16	105.41	106.50	-9	5,859	-0.15%
2019/01/28	18	103.54	7	104.64	103.50	11	5,776	0.19%
2019/01/25	7	98.57	3	99.37	97.80	4	5,723	0.07%
2019/01/23	3	97.00	11	96.57	97.10	-8	5,890	-0.14%
2019/01/22	11	95.61	0	0.00	95.80	11	5,909	0.19%
2019/01/18	1	95.10	13	95.82	96.10	-12	6,054	-0.20%
2019/01/17	11	94.52	2	95.70	94.40	9	6,189	0.15%
2019/01/16	2	98.15	1	97.20	96.70	1	6,297	0.02%
2019/01/15	1	98.20	0	0.00	98.50	1	6,356	0.02%
2019/01/14	6	98.48	4	98.13	96.40	2	6,442	0.03%
2019/01/11	2	97.25	3	97.23	97.00	-1	6,424	-0.02%
2019/01/10	1	95.40	0	0.00	94.80	1	6,384	0.02%
2019/01/09	1	96.00	3	94.20	94.80	-2	6,452	-0.03%
2019/01/08	4	93.10	0	0.00	92.50	4	6,430	0.06%
2019/01/07	1	92.80	1	94.10	94.10	0	6,434	0.00%
2019/01/03	2	88.80	1	86.60	86.20	1	6,593	0.02%
2018/12/28	1	90.70	0	0.00	90.00	1	6,988	0.01%
2018/12/27	1	92.00	2	90.60	90.50	-1	7,115	-0.01%
2018/12/22	0	0.00	3	91.30	91.40	-3	7,465	-0.04%
2018/12/20	1	93.50	0	0.00	91.20	1	7,569	0.01%
2018/12/19	0	0.00	1	97.40	94.20	-1	7,674	-0.01%
2018/12/18	1	95.80	1	94.10	96.10	0	7,724	0.00%
2018/12/17	1	95.10	1	94.50	94.70	0	7,845	0.00%
2018/12/14	1	94.00	0	0.00	94.40	1	8,213	0.01%
2018/12/13	15	96.70	4	96.40	95.10	11	8,280	0.13%
2018/12/12	2	96.65	2	96.45	97.10	0	8,388	0.00%
2018/12/11	1	93.90	0	0.00	93.60	1	8,382	0.01%
2018/12/10	0	0.00	15	91.10	92.20	-15	8,455	-0.18%
2018/12/07	21	97.55	1	96.70	97.70	20	8,502	0.24%
2018/12/06	3	102.33	4	102.75	96.70	-1	8,533	-0.01%
2018/12/05	6	104.08	4	104.63	104.00	2	8,499	0.02%
2018/12/04	3	107.50	5	108.40	107.00	-2	8,601	-0.02%
2018/12/03	18	106.97	14	107.82	109.00	4	8,778	0.05%
2018/11/30	20	103.69	42	104.76	103.00	-22	8,841	-0.25%
2018/11/29	3	97.77	5	97.46	96.90	-2	8,481	-0.02%
2018/11/28	4	94.20	3	94.90	95.70	1	8,784	0.01%
2018/11/27	2	90.35	14	90.63	91.80	-12	8,883	-0.14%
2018/11/26	13	88.02	1	91.00	88.60	12	9,111	0.13%
2018/11/23	3	90.43	2	89.70	89.70	1	9,063	0.01%
2018/11/22	3	95.17	3	96.37	91.40	0	9,103	0.00%
2018/11/21	3	93.37	0	0.00	93.80	3	9,148	0.03%
2018/11/20	0	0.00	4	90.90	93.60	-4	9,154	-0.04%
2018/11/16	6	92.03	6	91.23	90.20	0	8,948	0.00%
2018/11/15	0	0.00	2	89.50	91.70	-2	8,968	-0.02%
2018/11/14	3	92.90	0	0.00	90.20	3	8,919	0.03%
2018/11/13	2	88.00	4	89.70	92.80	-2	8,820	-0.02%
2018/11/12	2	95.50	0	0.00	94.60	2	8,743	0.02%
2018/11/09	1	99.10	1	99.30	98.80	0	8,698	0.00%
2018/11/08	3	103.67	2	101.85	98.20	1	8,690	0.01%
2018/11/07	1	102.00	0	0.00	103.00	1	8,657	0.01%
2018/11/06	10	103.15	12	103.54	100.00	-2	8,741	-0.02%
2018/11/05	2	101.25	0	0.00	101.00	2	8,596	0.02%
2018/11/02	2	102.75	2	103.00	103.50	0	8,613	0.00%
2018/11/01	3	107.50	2	106.75	106.50	1	8,549	0.01%
2018/10/31	3	99.87	3	101.17	102.50	0	8,581	0.00%
2018/10/30	0	0.00	2	96.50	96.50	-2	8,636	-0.02%
2018/10/29	1	96.50	1	94.70	96.00	0	8,682	0.00%
2018/10/26	1	97.40	1	96.60	93.60	0	8,720	0.00%
2018/10/25	7	96.83	6	95.83	94.40	1	8,792	0.01%
2018/10/24	25	108.12	20	107.00	104.00	5	8,961	0.06%
2018/10/23	2	112.00	2	113.75	112.00	0	8,839	0.00%
2018/10/22	3	116.83	9	115.44	118.00	-6	8,868	-0.07%
2018/10/18	1	113.00	0	0.00	111.00	1	8,738	0.01%
2018/10/17	0	0.00	2	112.50	111.50	-2	8,765	-0.02%
2018/10/16	4	113.00	6	111.50	111.50	-2	8,813	-0.02%
2018/10/15	13	111.77	12	111.71	114.00	1	8,805	0.01%
2018/10/12	12	105.29	18	105.06	110.50	-6	8,895	-0.07%
2018/10/11	5	105.00	0	0.00	105.00	5	8,925	0.06%
2018/10/09	16	117.47	24	118.17	116.50	-8	9,021	-0.09%
2018/10/08	13	129.73	11	129.18	129.00	2	8,845	0.02%
2018/10/05	5	126.20	10	125.90	127.00	-5	8,806	-0.06%
2018/10/04	2	133.00	3	133.50	134.00	-1	8,756	-0.01%
2018/10/03	3	132.67	2	135.00	132.00	1	8,749	0.01%
2018/10/02	2	133.50	4	136.63	134.00	-2	8,704	-0.02%
2018/10/01	6	133.83	9	134.33	135.50	-3	8,647	-0.03%
2018/09/28	3	129.00	3	129.00	129.00	0	8,659	0.00%
2018/09/27	5	128.20	3	128.50	126.50	2	8,729	0.02%
2018/09/26	7	130.21	5	129.90	128.00	2	8,715	0.02%
2018/09/25	7	127.00	8	127.81	129.00	-1	8,638	-0.01%
2018/09/21	13	127.92	4	128.63	129.00	9	8,606	0.10%
2018/09/20	10	124.00	3	123.17	123.50	7	8,533	0.08%
2018/09/18	4	132.13	1	133.00	131.50	3	8,197	0.04%
2018/09/14	3	139.83	5	140.00	143.00	-2	8,109	-0.02%
2018/09/12	5	140.30	5	140.70	140.00	0	8,028	0.00%
2018/09/11	8	142.00	11	140.59	142.50	-3	8,086	-0.04%
2018/09/10	22	149.50	24	143.60	139.00	-2	8,060	-0.02%
2018/09/07	26	149.73	22	147.93	146.50	4	7,916	0.05%
2018/09/06	51	158.84	32	153.34	151.50	19	7,744	0.25%
2018/09/05	20	168.18	19	168.24	168.00	1	7,470	0.01%
2018/09/04	64	163.54	55	165.86	166.50	9	7,414	0.12%
2018/09/03	30	175.45	18	174.11	171.50	12	7,120	0.17%
2018/08/31	12	193.13	6	193.00	190.50	6	7,035	0.09%
2018/08/30	3	200.67	1	199.50	201.50	2	7,098	0.03%
2018/08/29	5	205.00	6	201.33	201.50	-1	7,421	-0.01%
2018/08/28	4	204.50	2	203.25	200.50	2	7,395	0.03%
2018/08/27	4	196.75	4	197.50	198.00	0	7,365	0.00%
2018/08/24	2	191.25	1	192.50	192.00	1	7,364	0.01%
2018/08/22	2	194.00	4	194.38	193.50	-2	7,470	-0.03%
2018/08/21	2	189.25	0	0.00	191.50	2	7,620	0.03%
2018/08/20	0	0.00	1	188.50	187.00	-1	7,684	-0.01%
2018/08/17	0	0.00	7	193.50	187.00	-7	7,721	-0.09%
2018/08/16	2	188.25	0	0.00	190.00	2	7,759	0.03%
2018/08/15	4	190.88	2	191.50	190.00	2	7,782	0.03%
2018/08/14	0	0.00	2	192.00	196.00	-2	7,778	-0.03%
2018/08/13	7	191.86	0	0.00	188.00	7	7,858	0.09%
2018/08/10	0	0.00	1	200.00	200.00	-1	7,807	-0.01%
2018/08/09	1	198.50	1	200.00	203.50	0	8,169	0.00%
2018/08/08	6	203.83	5	203.10	201.00	1	8,208	0.01%
2018/08/07	2	204.50	11	203.77	202.50	-9	8,391	-0.11%
2018/08/06	33	213.65	14	214.79	211.00	19	8,380	0.23%
2018/08/03	1	211.50	0	0.00	209.00	1	8,350	0.01%
2018/08/02	3	209.17	3	209.33	206.00	0	8,545	0.00%
2018/08/01	13	211.15	15	212.63	212.00	-2	8,555	-0.02%
2018/07/31	4	211.38	14	206.93	207.50	-10	8,416	-0.12%
2018/07/30	0	0.00	5	198.00	199.00	-5	8,201	-0.06%
2018/07/27	6	198.67	1	193.00	200.00	5	8,282	0.06%
2018/07/25	2	198.00	2	198.25	198.00	0	8,355	0.00%
2018/07/24	11	193.27	10	195.90	196.50	1	8,395	0.01%
2018/07/23	35	192.44	33	192.80	193.50	2	8,447	0.02%
2018/07/20	20	201.75	11	202.77	202.50	9	8,554	0.11%
2018/07/19	4	205.25	5	206.50	203.00	-1	8,715	-0.01%
2018/07/18	3	200.83	8	201.81	204.00	-5	8,977	-0.06%
2018/07/17	1	197.50	1	196.00	195.00	0	8,872	0.00%
2018/07/16	6	194.08	1	193.50	193.50	5	9,126	0.05%
2018/07/13	1	186.00	1	187.00	189.00	0	9,049	0.00%
2018/07/12	2	175.75	5	176.80	182.50	-3	9,119	-0.03%
2018/07/11	2	172.00	1	173.00	172.00	1	9,084	0.01%
2018/07/10	0	0.00	10	175.50	176.00	-10	9,101	-0.11%
2018/07/09	0	0.00	0.5	175.00	174.00	-0.5	9,205	-0.01%
2018/07/06	1	172.00	2	174.00	175.00	-1	9,166	-0.01%
2018/07/05	12	179.17	1	179.00	172.50	11	9,139	0.12%
2018/07/04	1	190.00	2	187.25	187.50	-1	9,082	-0.01%
2018/07/03	1	185.50	2	186.50	185.00	-1	9,072	-0.01%
2018/07/02	1	191.50	1	197.50	191.50	0	9,031	0.00%
2018/06/29	1	196.00	1	197.50	198.00	0	8,980	0.00%
2018/06/28	1	195.50	1	194.00	192.50	0	8,912	0.00%
2018/06/27	3	194.33	2	195.00	194.50	1	8,931	0.01%
2018/06/26	0	0.00	1	189.00	189.00	-1	8,882	-0.01%
2018/06/25	10	196.00	0	0.00	194.50	10	8,843	0.11%
2018/06/22	1	194.50	0	0.00	194.00	1	8,887	0.01%
2018/06/21	3.1	202.26	3	201.50	199.00	0.1	8,896	0.00%
2018/06/20	3	208.67	1	208.00	206.00	2	8,915	0.02%
2018/06/19	6	214.92	2	218.00	210.00	4	8,930	0.04%
2018/06/15	3	215.33	2.1	215.55	216.50	0.9	8,980	0.01%
2018/06/14	4	218.13	2	215.00	214.00	2	8,991	0.02%
2018/06/13	3	214.67	2	213.50	214.00	1	8,934	0.01%
2018/06/12	12	211.13	10	210.00	210.00	2	8,924	0.02%
2018/06/11	10	218.50	10	218.00	218.00	0	8,957	0.00%
2018/06/08	13	220.62	13	223.35	219.00	0	8,926	0.00%
2018/06/07	15	221.67	9.1	221.51	221.50	5.9	8,943	0.07%
2018/06/06	19	205.84	36.1	208.79	218.00	-17.1	8,714	-0.20%
2018/06/05	1	200.00	0	0.00	198.50	1	8,385	0.01%
2018/06/01	0	0.00	1	194.50	195.00	-1	8,464	-0.01%
2018/05/30	5	196.30	2	196.00	196.00	3	8,484	0.04%
2018/05/29	11	202.82	23	203.33	199.00	-12	8,478	-0.14%
2018/05/28	12.1	198.39	2	198.00	200.00	10.1	8,326	0.12%
2018/05/25	3	196.00	0	0.00	194.50	3	8,379	0.04%
2018/05/24	3	193.50	2	194.75	195.50	1	8,425	0.01%
2018/05/23	2	190.25	3	191.50	191.50	-1	8,478	-0.01%
2018/05/22	2	197.50	2	196.25	195.50	0	8,546	0.00%
2018/05/21	7	198.50	7	198.93	196.50	0	8,659	0.00%
2018/05/18	4.1	192.51	5	192.70	192.00	-0.9	8,555	-0.01%
2018/05/17	7	198.57	5	198.70	196.00	2	8,596	0.02%
2018/05/16	2	182.00	0	0.00	187.00	2	8,314	0.02%
2018/05/15	8	189.38	34	191.46	186.00	-26	8,327	-0.31%
2018/05/14	9	186.06	9	186.22	185.50	0	8,331	0.00%
2018/05/11	2	182.50	3	182.00	182.50	-1	8,330	-0.01%
2018/05/10	2	180.75	4	181.38	180.00	-2	8,365	-0.02%
2018/05/09	2	174.00	1	174.50	175.00	1	8,184	0.01%
2018/05/08	2	169.50	12	170.71	169.50	-10	8,220	-0.12%
2018/05/07	16	172.25	7	170.57	171.00	9	8,486	0.11%
2018/05/04	3	168.00	0	0.00	168.00	3	8,737	0.03%
2018/05/03	8	176.06	8	174.06	170.00	0	8,727	0.00%
2018/05/02	0	0.00	5	179.20	176.00	-5	8,850	-0.06%
2018/04/30	3	178.17	8	178.50	179.50	-5	8,945	-0.06%
2018/04/27	23	175.61	25	175.66	175.00	-2	9,164	-0.02%
2018/04/26	56	188.23	32.1	189.87	176.50	23.9	9,324	0.26%
2018/04/25	14	184.89	1	188.00	184.50	13	9,226	0.14%
2018/04/24	3	180.83	4	182.25	186.00	-1	9,094	-0.01%
2018/04/20	0	0.00	3	174.67	177.00	-3	8,723	-0.03%
2018/04/19	2	165.00	0	0.00	165.50	2	8,362	0.02%
2018/04/18	1	168.00	0	0.00	164.00	1	8,374	0.01%
2018/04/17	0	0.00	1	171.00	169.00	-1	8,265	-0.01%
2018/04/16	2	175.75	0	0.00	175.50	2	8,334	0.02%
2018/04/13	1	174.00	0	0.00	173.50	1	8,404	0.01%
2018/04/11	0	0.00	2	168.00	165.50	-2	8,560	-0.02%
2018/04/10	2	175.50	0	0.00	170.00	2	8,480	0.02%
2018/04/03	1	177.50	1	175.00	175.00	0	8,465	0.00%
2018/03/31	0	0.00	0.1	180.50	179.50	-0.1	8,556	0.00%
2018/03/30	1	180.50	1	182.50	180.00	0	8,644	0.00%
2018/03/29	2	178.50	0	0.00	176.50	2	8,818	0.02%
2018/03/27	0	0.00	2	179.00	179.00	-2	8,879	-0.02%
2018/03/26	3	175.00	2	174.75	175.50	1	9,000	0.01%
2018/03/23	1	173.00	3	172.67	172.00	-2	9,038	-0.02%
2018/03/22	2	187.25	10	186.25	180.00	-8	9,144	-0.09%
2018/03/21	0	0.00	5	186.00	184.00	-5	9,056	-0.06%
2018/03/20	1	180.00	16	180.50	180.00	-15	8,976	-0.17%
2018/03/19	1	184.00	1	183.00	181.00	0	8,996	0.00%
2018/03/16	0	0.00	1	183.50	181.50	-1	9,030	-0.01%
2018/03/15	10	182.50	47	182.88	182.50	-37	9,081	-0.41%
2018/03/14	3	179.33	2	178.50	179.00	1	9,056	0.01%
2018/03/13	23	182.43	12	182.38	182.50	11	9,168	0.12%
2018/03/12	45	178.13	5	178.40	178.00	40	9,358	0.43%
2018/03/08	2	172.00	4	175.88	175.00	-2	9,333	-0.02%
2018/03/07	1	164.50	2.1	165.31	165.50	-1.1	9,347	-0.01%
2018/03/06	19	170.37	2.1	172.88	169.00	16.9	9,398	0.18%
2018/03/05	2	176.50	2	174.50	173.00	0	9,451	0.00%
2018/03/02	1	175.00	3	174.83	176.50	-2	9,541	-0.02%
2018/03/01	2	177.00	2	176.75	177.50	0	9,597	0.00%
2018/02/27	1	181.00	0	0.00	178.50	1	9,680	0.01%
2018/02/26	5	178.20	7	178.93	177.50	-2	9,634	-0.02%
2018/02/23	6	181.42	4	181.13	177.50	2	9,644	0.02%
2018/02/22	8	178.44	4	178.13	177.00	4	9,731	0.04%
2018/02/21	5	176.20	7	176.29	179.00	-2	9,704	-0.02%
2018/02/12	1	165.00	2	164.00	163.00	-1	9,741	-0.01%
2018/02/09	19	159.08	18	163.61	166.50	1	9,775	0.01%
2018/02/08	4	169.88	5	170.30	169.00	-1	9,733	-0.01%
2018/02/07	14	178.64	16.1	175.74	172.00	-2.1	9,799	-0.02%
2018/02/06	24	180.19	21	181.07	171.50	3	9,958	0.03%
2018/02/05	2	188.50	5	190.50	190.00	-3	9,950	-0.03%
2018/02/02	7.2	206.19	7	205.29	202.00	0.2	10,153	0.00%
2018/02/01	4	215.50	6.2	213.84	210.50	-2.2	10,531	-0.02%
2018/01/31	6	212.00	4	216.13	217.00	2	10,678	0.02%
2018/01/30	10	220.30	5	219.90	214.00	5	10,762	0.05%
2018/01/29	7	215.64	5	215.20	218.00	2	10,715	0.02%
2018/01/26	2	204.00	3	204.33	204.00	-1	10,589	-0.01%
2018/01/25	7	206.00	6	205.08	202.50	1	10,655	0.01%
2018/01/24	6	199.25	7	203.14	204.00	-1	10,599	-0.01%
2018/01/23	13	200.08	15	200.17	197.50	-2	10,539	-0.02%
2018/01/22	1	184.50	1	187.00	195.00	0	10,463	0.00%
2018/01/19	3	189.67	2	190.75	184.50	1	10,350	0.01%
2018/01/18	1	196.00	1	192.50	190.00	0	10,387	0.00%
2018/01/17	10	195.50	11	194.05	193.50	-1	10,416	-0.01%
2018/01/16	3	198.83	2	199.50	200.00	1	10,480	0.01%
2018/01/15	2	195.00	0	0.00	195.00	2	10,543	0.02%
2018/01/12	0	0.00	2	195.75	194.50	-2	10,864	-0.02%
2018/01/11	4	194.38	4	194.75	193.00	0	11,020	0.00%
2018/01/10	2	198.50	0	0.00	192.00	2	11,461	0.02%
2018/01/09	3	206.50	2	205.25	200.00	1	11,546	0.01%
2018/01/08	5	207.40	3	208.00	207.00	2	11,654	0.02%
2018/01/05	3	205.50	5	204.40	201.50	-2	11,537	-0.02%
2018/01/04	1	199.00	0	0.00	198.50	1	11,535	0.01%
2018/01/03	0	0.00	1	203.50	201.00	-1	11,597	-0.01%
2018/01/02	3	199.50	0	0.00	198.50	3	11,683	0.03%