美時 (1795)-玉山-板橋券商分點個股進出

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
312.0
漲跌
▼8.5
漲幅
-2.65%
成交量
4,551張
產業
上市生技醫療類股
604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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/04/25	7.2	313.93	1.2	318.83	312.00	6	6,784	0.09%
2024/04/24	28.2	318.13	5	317.00	320.50	23.2	6,811	0.34%
2024/04/23	2	320.25	1.1	320.42	320.50	0.9	6,878	0.01%
2024/04/22	2	315.75	1	320.00	313.00	1	7,002	0.01%
2024/04/19	2.1	316.05	2	314.49	311.50	0.1	7,220	0.00%
2024/04/18	29.4	322.49	3.5	325.37	321.00	25.9	7,168	0.36%
2024/04/17	10.1	335.31	20	339.03	333.50	-10	7,175	-0.14%
2024/04/16	16.8	332.01	6	337.82	334.00	10.8	7,140	0.15%
2024/04/15	10	333.70	3	332.31	332.50	7	7,006	0.10%
2024/04/12	0	337.39	4.2	341.12	342.00	-4.1	7,026	-0.06%
2024/04/11	5	330.10	22.2	333.19	325.00	-17.2	6,982	-0.25%
2024/04/10	8.1	321.11	29	329.07	326.50	-21	6,910	-0.30%
2024/04/09	20	324.50	0	0.00	323.00	20	6,861	0.29%
2024/04/08	0.3	332.74	3.3	328.38	325.00	-3	6,869	-0.04%
2024/04/03	20.3	310.74	28.2	313.68	317.50	-7.9	6,735	-0.12%
2024/04/02	6.1	309.26	1	308.00	310.50	5.1	6,597	0.08%
2024/04/01	7	310.42	7.2	312.17	308.00	-0.2	6,573	0.00%
2024/03/29	2.3	306.83	11	308.55	304.00	-8.7	6,465	-0.13%
2024/03/28	20.5	308.72	11.4	310.85	306.00	9.1	6,436	0.14%
2024/03/27	28.3	309.74	28.4	302.99	310.00	0	6,315	0.00%
2024/03/26	19.4	293.79	11	298.94	293.00	8.3	5,985	0.14%
2024/03/25	3.5	299.22	76.8	299.21	294.50	-73.2	5,987	-1.22%
2024/03/22	0.4	278.79	14	285.39	288.50	-13.6	5,788	-0.24%
2024/03/21	1.7	276.08	8	275.00	274.50	-6.3	5,766	-0.11%
2024/03/20	0.3	277.11	1	277.50	276.50	-0.7	5,825	-0.01%
2024/03/19	2	274.00	1	274.50	275.50	1	5,811	0.02%
2024/03/18	2	271.25	2	273.00	271.00	0	5,894	0.00%
2024/03/15	1.3	267.18	0	0.00	271.50	1.3	5,928	0.02%
2024/03/14	7.1	269.94	1	272.00	270.00	6.1	5,896	0.10%
2024/03/13	4.3	270.47	0	0.00	266.50	4.3	5,939	0.07%
2024/03/12	0.3	275.00	0	0.00	274.00	0.3	6,023	0.00%
2024/03/11	1.4	274.89	1	275.00	273.50	0.4	6,070	0.01%
2024/03/08	25	276.90	6	276.25	275.00	19	6,246	0.30%
2024/03/07	30	283.60	16	286.38	284.00	14	6,386	0.22%
2024/03/06	25	289.60	1	289.50	289.00	24	6,581	0.36%
2024/03/05	12.2	294.26	18.1	294.99	294.50	-6	6,582	-0.09%
2024/03/04	17.1	288.06	29.3	291.90	291.50	-12.2	6,550	-0.19%
2024/03/01	8	287.19	1	291.00	289.50	7	6,606	0.11%
2024/02/29	23.1	289.48	4.2	289.14	289.50	18.9	6,850	0.28%
2024/02/27	9.3	296.25	6.1	297.11	296.00	3.3	6,802	0.05%
2024/02/26	2.1	282.04	45.2	288.22	293.50	-43.1	6,616	-0.65%
2024/02/23	4.1	272.63	2	275.01	272.00	2.1	6,475	0.03%
2024/02/22	1	275.00	1.3	275.42	273.00	-0.3	6,523	0.00%
2024/02/21	17.1	278.30	18	280.28	276.50	-1	6,639	-0.01%
2024/02/20	0	0.00	0	278.00	275.50	0	6,686	0.00%
2024/02/19	33	276.68	11	281.55	275.00	22	6,836	0.32%
2024/02/16	2	276.00	0	0.00	277.00	2	6,991	0.03%
2024/02/15	17	271.83	1	273.00	273.00	16	7,030	0.23%
2024/02/05	0.1	274.00	1.1	274.14	275.50	-1	7,047	-0.01%
2024/02/02	15.5	274.39	5.1	273.94	274.50	10.4	7,221	0.14%
2024/02/01	7.5	282.70	3	284.99	282.00	4.4	7,231	0.06%
2024/01/31	0.5	279.02	24	277.56	279.50	-23.5	7,211	-0.33%
2024/01/30	31.1	273.48	11	276.45	271.00	20.1	7,270	0.28%
2024/01/29	0	0.00	1	275.50	277.00	-1	7,243	-0.01%
2024/01/26	8.1	274.81	3	275.33	273.50	5.1	7,327	0.07%
2024/01/25	1.1	275.95	2	275.01	274.50	-0.9	7,375	-0.01%
2024/01/24	12	278.04	15	279.03	278.00	-3	7,471	-0.04%
2024/01/23	15	275.46	17	276.06	276.50	-2	7,556	-0.03%
2024/01/22	18.2	284.51	12	282.79	282.50	6.2	7,586	0.08%
2024/01/19	9	288.50	8	286.63	288.50	1	7,813	0.01%
2024/01/18	21	288.40	6.5	289.97	288.50	14.5	7,923	0.18%
2024/01/17	10	294.00	13.1	293.73	288.50	-3	8,052	-0.04%
2024/01/16	12	296.71	14.8	299.02	303.00	-2.8	8,078	-0.03%
2024/01/15	9	291.11	95.1	291.54	296.50	-86.1	7,934	-1.08%
2024/01/12	4	285.00	3	283.00	282.50	1	7,715	0.01%
2024/01/11	42	283.76	12	283.33	281.50	30	7,746	0.39%
2024/01/10	2	287.75	2	290.00	290.00	0	7,653	0.00%
2024/01/09	6	284.67	8	282.44	288.00	-2	7,613	-0.03%
2024/01/08	7	284.14	10.1	287.59	284.50	-3.1	7,572	-0.04%
2024/01/05	9	277.83	21	279.60	285.00	-12	7,456	-0.16%
2024/01/04	6	272.50	10.3	273.54	272.00	-4.3	7,277	-0.06%
2024/01/03	19	273.76	8	277.56	270.50	11	7,252	0.15%
2024/01/02	1	273.00	35.4	276.89	275.50	-34.4	7,146	-0.48%
2023/12/29	3	272.17	13	271.54	272.00	-10	7,086	-0.14%
2023/12/28	8	265.56	0	270.50	264.00	8	7,011	0.11%
2023/12/27	9	268.83	1	268.50	269.50	8	6,981	0.11%
2023/12/26	1	260.50	4	262.38	264.00	-3	6,955	-0.04%
2023/12/25	11.4	262.19	8	261.88	260.00	3.4	6,955	0.05%
2023/12/22	5	267.40	10	266.50	267.00	-5	6,893	-0.07%
2023/12/21	7.4	271.71	14	270.07	268.50	-6.6	6,890	-0.10%
2023/12/20	33	275.83	8	278.94	273.50	25	6,861	0.36%
2023/12/19	7.3	270.53	3.1	272.50	273.50	4.3	6,779	0.06%
2023/12/18	11.3	275.36	11	278.86	272.50	0.3	6,815	0.00%
2023/12/15	2	274.75	50.1	274.59	274.00	-48.1	6,831	-0.70%
2023/12/14	3	268.17	3	269.33	268.50	0	6,792	0.00%
2023/12/13	39.1	268.27	8.1	272.84	264.50	31	6,764	0.46%
2023/12/12	6	274.58	10	275.80	274.00	-4	6,707	-0.06%
2023/12/11	1	277.00	4	274.00	274.50	-3	6,653	-0.05%
2023/12/08	33	272.97	1	272.50	272.00	32	6,615	0.48%
2023/12/07	7	275.64	30	276.52	274.00	-23	6,627	-0.35%
2023/12/06	5.1	270.92	2	270.25	270.00	3.1	6,521	0.05%
2023/12/05	44	273.07	24	277.79	272.00	20	6,487	0.31%
2023/12/04	10.3	276.68	10.1	278.05	277.00	0.2	6,286	0.00%
2023/12/01	23	268.33	24.3	269.48	267.50	-1.3	6,085	-0.02%
2023/11/30	7	259.29	11	258.91	258.50	-4	5,839	-0.07%
2023/11/29	14	258.89	38.1	260.23	261.00	-24.1	5,805	-0.41%
2023/11/28	17	257.18	3	257.83	258.00	14	5,753	0.24%
2023/11/27	18	258.17	54	259.60	257.00	-36	5,706	-0.63%
2023/11/24	13.2	251.12	5	249.40	250.00	8.2	5,466	0.15%
2023/11/22	3.1	248.65	2.2	249.36	245.50	0.9	5,363	0.02%
2023/11/21	11.1	249.59	7	249.00	248.00	4.1	5,328	0.08%
2023/11/20	42	254.46	7	258.00	251.50	35	5,321	0.66%
2023/11/17	10	253.00	60	255.58	254.00	-50	5,218	-0.96%
2023/11/16	27	256.07	23	256.22	253.00	4	5,168	0.08%
2023/11/15	6	247.67	28	248.88	252.00	-22	5,061	-0.43%
2023/11/14	1	236.77	1	231.00	238.50	0	4,929	0.00%
2023/11/13	8.5	236.82	7	235.57	233.00	1.5	4,992	0.03%
2023/11/10	12.4	240.58	13.1	241.27	240.50	-0.7	5,229	-0.01%
2023/11/09	2.1	237.24	13.1	245.50	236.00	-11	5,220	-0.21%
2023/11/08	2.1	243.55	2	243.50	242.00	0.1	5,433	0.00%
2023/11/07	6	247.08	1.1	252.33	243.50	4.9	5,584	0.09%
2023/11/06	2	246.25	2	247.01	247.00	0	5,726	0.00%
2023/11/03	6	250.50	7	249.71	244.50	-1	5,828	-0.02%
2023/11/02	7	246.57	2	246.50	248.50	5	5,801	0.09%
2023/11/01	1	252.00	1.1	257.62	251.00	-0.1	5,757	0.00%
2023/10/31	1	256.50	3	250.71	252.00	-2	5,689	-0.04%
2023/10/30	32.1	256.35	18.2	253.51	252.00	13.9	5,730	0.24%
2023/10/27	10	252.20	22.6	251.45	254.00	-12.6	5,619	-0.22%
2023/10/26	0	0.00	3.2	238.22	236.00	-3.2	5,359	-0.06%
2023/10/25	6	241.42	5.1	243.18	240.00	0.9	5,272	0.02%
2023/10/24	2	230.00	8.1	225.06	230.00	-6.1	5,133	-0.12%
2023/10/23	2	216.00	6	215.83	215.00	-4	5,129	-0.08%
2023/10/20	14	211.68	5	210.00	208.50	9	5,254	0.17%
2023/10/19	10.1	218.38	2	214.50	218.00	8.1	5,417	0.15%
2023/10/18	1	213.00	6.1	211.25	210.50	-5.1	5,566	-0.09%
2023/10/17	1	222.50	0	0.00	217.00	1	5,735	0.02%
2023/10/16	0.1	224.00	1	222.00	220.50	-0.9	5,918	-0.02%
2023/10/13	0	0.00	1	227.50	227.50	-1	5,982	-0.02%
2023/10/12	2	230.00	16	230.66	232.50	-14	6,058	-0.23%
2023/10/11	2	233.50	0	0.00	232.00	2	6,183	0.03%
2023/10/06	5	237.00	0	0.00	238.00	5	6,303	0.08%
2023/10/04	1	230.00	1	235.00	232.50	0	6,534	0.00%
2023/10/03	6	236.67	2	234.50	234.00	4	6,640	0.06%
2023/10/02	0	239.00	1	238.50	238.00	-1	6,719	-0.01%
2023/09/28	0	0.00	1	239.00	238.50	-1	6,825	-0.01%
2023/09/26	2	234.75	0	0.00	235.50	2	7,184	0.03%
2023/09/25	0	0.00	0.2	237.00	239.50	-0.2	7,529	0.00%
2023/09/21	3.1	229.38	4	231.63	233.50	-1	7,937	-0.01%
2023/09/20	6.5	240.42	3	238.33	237.50	3.5	8,128	0.04%
2023/09/19	1	250.00	0	0.00	249.50	1	8,256	0.01%
2023/09/18	0.1	247.00	2	246.50	246.50	-1.9	8,281	-0.02%
2023/09/15	4	244.63	3	246.50	246.50	1	8,385	0.01%
2023/09/14	1	246.00	0	0.00	246.50	1	8,414	0.01%
2023/09/13	1	241.00	0	0.00	242.50	1	8,469	0.01%
2023/09/12	11.2	235.61	11.2	239.28	240.00	0	8,595	0.00%
2023/09/11	4.2	250.67	4	249.00	246.00	0.2	8,647	0.00%
2023/09/08	4	245.50	4	245.00	246.00	0	8,758	0.00%
2023/09/07	3	247.83	0	0.00	247.50	3	8,766	0.03%
2023/09/06	3	248.83	4	252.13	250.00	-1	8,820	-0.01%
2023/09/05	15	252.10	31	251.61	250.00	-16	8,860	-0.18%
2023/09/04	0	0.00	1	256.00	256.00	-1	8,916	-0.01%
2023/09/01	0	0.00	19	257.68	258.50	-19	8,964	-0.21%
2023/08/31	17	254.21	7	256.93	253.50	10	9,023	0.11%
2023/08/30	0	0.00	8	255.50	257.00	-8	9,202	-0.09%
2023/08/29	11	249.45	26	251.12	252.00	-15	9,210	-0.16%
2023/08/28	7	247.43	7	249.14	247.50	0	9,262	0.00%
2023/08/25	14	249.86	11	249.05	248.00	3	9,287	0.03%
2023/08/24	29	250.95	30	252.50	249.50	-1	9,305	-0.01%
2023/08/23	14	252.43	5.4	249.25	249.50	8.7	9,304	0.09%
2023/08/22	14.1	256.61	2	258.25	255.00	12.1	9,425	0.13%
2023/08/21	2.1	258.36	7	257.57	260.00	-4.9	9,482	-0.05%
2023/08/18	41.1	256.67	15	255.00	254.00	26.1	9,590	0.27%
2023/08/17	49	259.24	17	261.53	259.50	32	9,709	0.33%
2023/08/16	51	271.16	21.2	273.23	268.00	29.8	9,745	0.31%
2023/08/15	2	255.02	46	260.74	263.50	-44	10,042	-0.44%
2023/08/14	32	252.18	21.7	257.12	250.00	10.3	10,398	0.10%
2023/08/11	35.6	279.77	16.8	274.65	269.00	18.8	10,493	0.18%
2023/08/10	38.5	284.93	12.2	287.60	286.00	26.3	10,356	0.25%
2023/08/09	4.3	285.90	46	285.84	292.00	-41.7	10,287	-0.41%
2023/08/08	37.7	280.55	6	282.17	280.50	31.7	10,417	0.30%
2023/08/07	2.1	286.00	0	0.00	285.50	2.1	10,717	0.02%
2023/08/04	12.1	285.15	11	288.00	289.50	1.1	10,779	0.01%
2023/08/02	14.2	292.95	19.3	292.02	285.50	-5	10,840	-0.05%
2023/08/01	10	290.75	34.1	291.46	293.00	-24.1	10,808	-0.22%
2023/07/31	20.1	284.98	22	290.66	286.50	-1.9	10,838	-0.02%
2023/07/28	9.2	287.47	4.1	290.91	286.00	5.1	11,103	0.05%
2023/07/27	9	292.61	31	294.44	291.50	-22	11,155	-0.20%
2023/07/26	54.4	293.86	10.1	292.92	291.00	44.3	11,327	0.39%
2023/07/25	33.5	300.89	10.3	300.38	301.00	23.2	11,201	0.21%
2023/07/24	14.2	300.58	53.2	301.26	302.00	-39	11,079	-0.35%
2023/07/21	33.1	294.09	128	297.25	291.00	-94.9	10,941	-0.87%	大賣/
2023/07/20	53.3	288.66	15	287.90	287.00	38.3	10,868	0.35%
2023/07/19	37.2	293.26	26	292.19	292.00	11.2	10,780	0.10%
2023/07/18	36	283.07	14	283.61	283.00	22	10,718	0.21%
2023/07/17	27.2	287.89	17.1	285.17	288.50	10.2	10,907	0.09%
2023/07/14	6.1	277.00	3	279.00	277.50	3.1	10,937	0.03%
2023/07/13	8.1	282.43	2	287.25	280.00	6.1	10,846	0.06%
2023/07/12	21.1	289.80	16	289.19	290.00	5.1	10,748	0.05%
2023/07/11	19.1	284.92	1	281.51	283.00	18.1	10,628	0.17%
2023/07/10	1	281.00	3	283.83	285.00	-2	10,638	-0.02%
2023/07/07	6.3	288.22	8	290.31	284.50	-1.8	10,601	-0.02%
2023/07/06	23.1	293.41	1	290.00	290.00	22.1	10,550	0.21%
2023/07/05	49.4	300.03	25.1	302.37	294.50	24.3	10,508	0.23%
2023/07/04	7.1	302.52	1	303.00	297.00	6.1	10,684	0.06%
2023/07/03	7.3	299.90	2	299.75	299.00	5.3	10,815	0.05%
2023/06/30	9	335.72	5	344.90	325.50	4	10,553	0.04%
2023/06/29	4	337.00	10	341.30	338.50	-6	10,581	-0.06%
2023/06/28	7	332.93	5.1	334.56	333.50	1.9	10,466	0.02%
2023/06/27	7.1	323.38	17.1	322.40	329.00	-10	10,336	-0.10%
2023/06/26	1	312.46	28	313.16	311.50	-27	10,210	-0.26%
2023/06/21	37.2	308.27	0	0.00	308.00	37.2	10,262	0.36%
2023/06/20	5	329.87	4	320.75	320.00	1	10,186	0.01%
2023/06/19	0	0.00	0	323.00	324.00	0	10,176	0.00%
2023/06/16	8	326.94	5	325.40	323.00	3	10,180	0.03%
2023/06/15	5	325.50	6	322.84	330.00	-1	10,090	-0.01%
2023/06/14	5	319.50	13	318.07	314.00	-8	10,005	-0.08%
2023/06/13	10	313.50	1	313.50	311.50	9	10,016	0.09%
2023/06/12	2	318.73	3	320.50	314.00	-1	10,106	-0.01%
2023/06/09	4.1	316.27	26	317.58	319.00	-21.9	10,155	-0.22%
2023/06/08	23.2	315.27	3	315.33	311.00	20.2	10,193	0.20%
2023/06/07	2.3	321.33	10	317.00	322.00	-7.7	10,291	-0.07%
2023/06/06	12.1	317.29	59	320.46	315.50	-46.9	10,290	-0.46%
2023/06/05	63.1	319.36	6	324.92	315.50	57.1	10,443	0.55%
2023/06/02	4	321.63	16	319.03	320.50	-12	10,354	-0.12%
2023/06/01	18	322.53	2	322.32	320.00	16	10,395	0.15%
2023/05/31	2	327.75	1	330.00	327.00	1	10,410	0.01%
2023/05/30	2	332.50	37	333.54	328.50	-35	10,438	-0.34%
2023/05/29	3	329.33	2.1	331.28	330.50	1	10,451	0.01%
2023/05/26	42	331.38	16	334.16	327.00	26	10,501	0.25%
2023/05/25	3	334.17	4	333.63	331.00	-1	10,435	-0.01%
2023/05/24	8	332.25	8.1	333.43	334.50	-0.1	10,597	0.00%
2023/05/23	5	336.70	8.1	336.27	342.00	-3.1	10,554	-0.03%
2023/05/22	13.1	335.56	57	336.73	332.00	-43.9	10,623	-0.41%
2023/05/19	23	338.91	29.1	337.50	343.50	-6.1	10,942	-0.06%
2023/05/18	15	325.23	13	327.92	339.00	2	10,548	0.02%
2023/05/17	15	293.77	19	299.63	308.50	-4	10,167	-0.04%
2023/05/16	2	277.75	2	280.50	280.50	0	10,044	0.00%
2023/05/15	56.2	284.50	4	280.63	275.50	52.2	10,505	0.50%
2023/05/12	8.4	289.63	14.2	292.35	289.00	-5.8	10,560	-0.06%
2023/05/11	8.4	289.63	14.2	292.35	283.50	-5.8	10,608	-0.06%
2023/05/10	1.2	278.08	0	0.00	285.00	1.2	10,557	0.01%
2023/05/09	2	282.50	1	279.00	279.00	1	11,202	0.01%
2023/05/08	6	283.25	6	285.00	287.00	0	11,495	0.00%
2023/05/05	3	280.17	5.3	280.41	281.50	-2.3	11,577	-0.02%
2023/05/04	8	278.00	21	280.50	279.00	-13	11,585	-0.11%
2023/05/03	3	275.17	2	275.50	272.50	1	11,322	0.01%
2023/05/02	7	270.43	32.4	270.90	278.00	-25.4	11,293	-0.22%
2023/04/28	7	260.50	9	259.83	259.50	-2	11,163	-0.02%
2023/04/27	2	254.00	2	255.00	257.00	0	11,317	0.00%
2023/04/26	4.1	253.11	4	253.63	254.00	0.1	11,495	0.00%
2023/04/25	17	258.29	4	255.50	254.50	13	11,533	0.11%
2023/04/24	2.1	252.71	3	258.65	260.50	-0.9	11,571	-0.01%
2023/04/21	11.1	258.35	15	254.80	250.00	-3.9	11,703	-0.03%
2023/04/20	32	272.25	22	271.98	265.00	10	11,657	0.09%
2023/04/19	6	267.83	5.3	270.95	269.00	0.8	11,532	0.01%
2023/04/18	1	266.00	6	266.33	265.50	-5	11,483	-0.04%
2023/04/17	2	262.75	0	0.00	262.00	2	11,531	0.02%
2023/04/14	1.5	266.67	2.1	266.53	265.00	-0.6	11,654	0.00%
2023/04/13	3	270.67	9	273.22	267.00	-6	11,820	-0.05%
2023/04/12	8	270.00	7.4	271.21	267.50	0.6	12,000	0.01%
2023/04/11	6.1	269.29	3	266.17	265.50	3.1	12,263	0.03%
2023/04/07	22.2	275.23	21.1	275.22	273.00	1.1	12,493	0.01%
2023/04/06	15	263.00	20	265.35	269.50	-5	12,364	-0.04%
2023/03/31	7	253.79	4	251.00	251.00	3	12,223	0.02%
2023/03/30	16.1	260.28	4.1	256.58	257.50	12	12,342	0.10%
2023/03/29	2	251.00	13.1	253.89	258.00	-11.1	12,279	-0.09%
2023/03/28	8.2	250.31	8	250.81	246.00	0.2	12,297	0.00%
2023/03/27	4.1	254.17	3	255.00	252.00	1.1	12,263	0.01%
2023/03/24	4	253.00	7	251.79	252.50	-3	12,406	-0.02%
2023/03/23	1	245.00	6	244.00	244.00	-5	12,539	-0.04%
2023/03/22	3.2	244.50	2	243.00	243.50	1.2	12,526	0.01%
2023/03/21	3	248.50	0	0.00	243.50	3	12,477	0.02%
2023/03/20	5	246.40	5	248.40	248.50	0	12,412	0.00%
2023/03/17	2	248.00	4	247.50	247.50	-2	12,389	-0.02%
2023/03/16	14	247.89	17	246.68	245.50	-3	12,333	-0.02%
2023/03/15	20	252.55	40	253.64	254.50	-20	12,230	-0.16%
2023/03/14	24	251.75	24	251.25	248.00	0	12,164	0.00%
2023/03/13	5	251.90	13	251.73	250.00	-8	12,117	-0.07%
2023/03/10	21	259.19	6	257.00	255.00	15	12,041	0.12%
2023/03/09	27	270.00	3	272.33	270.00	24	11,896	0.20%
2023/03/08	22	274.82	13	275.50	271.50	9	11,878	0.08%
2023/03/07	15	281.10	8	279.25	277.50	7	11,702	0.06%
2023/03/06	2	277.50	3	283.33	285.00	-1	12,145	-0.01%
2023/03/03	7	285.57	2	279.50	278.50	5	13,111	0.04%
2023/03/02	3	284.17	16	284.13	283.50	-13	13,927	-0.09%
2023/03/01	5	281.40	24	282.56	278.50	-19	14,737	-0.13%
2023/02/24	24	282.21	5	280.60	281.00	19	15,311	0.12%
2023/02/23	0	0.00	9	285.78	285.00	-9	15,679	-0.06%
2023/02/22	29	284.05	13	282.31	276.50	16	16,351	0.10%
2023/02/21	2	286.75	1	282.50	287.00	1	16,517	0.01%
2023/02/20	23	292.91	12	289.29	284.50	11	16,869	0.07%
2023/02/17	23	291.02	23	293.11	294.50	0	16,801	0.00%
2023/02/16	16	278.94	24	281.06	284.00	-8	16,713	-0.05%
2023/02/15	2.1	272.02	5	271.40	272.50	-3	17,036	-0.02%
2023/02/14	34.1	273.07	29	270.07	267.50	5.1	17,159	0.03%
2023/02/13	15	286.13	15	287.03	277.50	0	16,933	0.00%
2023/02/10	32	279.97	13.2	280.99	277.50	18.8	16,509	0.11%
2023/02/09	30.2	283.69	30	281.68	276.00	0.2	16,298	0.00%
2023/02/08	16	280.91	9	281.83	284.00	7	16,106	0.04%
2023/02/07	68	279.43	40	279.56	281.00	28	15,899	0.18%
2023/02/06	18	259.94	26.2	262.67	273.50	-8.2	15,267	-0.05%
2023/02/03	12	249.33	12.2	250.98	249.00	-0.2	14,987	0.00%
2023/02/02	5	242.60	11	245.00	247.00	-6	14,905	-0.04%
2023/02/01	7	239.43	3.1	241.18	237.50	3.9	14,915	0.03%
2023/01/31	8	238.56	6	236.67	238.00	2	15,027	0.01%
2023/01/30	4.2	244.61	4	247.88	237.50	0.2	15,090	0.00%
2023/01/17	9	245.83	7	247.29	243.50	2	15,139	0.01%
2023/01/16	5	238.50	15	239.43	244.00	-10	15,033	-0.07%
2023/01/13	12	229.58	6	230.42	230.00	6	14,972	0.04%
2023/01/12	11.2	234.40	10	231.80	230.50	1.2	15,079	0.01%
2023/01/11	23	246.13	21	243.83	240.50	2	15,022	0.01%
2023/01/10	12	249.33	9	242.94	244.00	3	15,027	0.02%
2023/01/09	6	243.08	10	246.65	249.00	-4	15,190	-0.03%
2023/01/06	2	241.50	1	244.50	240.50	1	15,412	0.01%
2023/01/05	1	246.50	2.1	242.98	239.50	-1.1	15,764	-0.01%
2023/01/04	6.1	249.24	5	246.80	243.50	1.1	16,017	0.01%
2023/01/03	9	250.61	9	251.50	250.50	0	16,305	0.00%
2022/12/30	16	248.72	15	247.77	246.00	1	16,433	0.01%
2022/12/29	18	248.25	15.1	248.55	250.00	2.9	16,415	0.02%
2022/12/28	1	239.50	0	0.00	238.50	1	16,430	0.01%
2022/12/27	4	236.63	4.2	233.06	237.50	-0.2	16,705	0.00%
2022/12/26	8.2	237.46	17	238.21	240.50	-8.9	16,719	-0.05%
2022/12/23	5	235.20	4	231.00	232.00	1	16,719	0.01%
2022/12/22	2	231.00	3	227.50	231.50	-1	16,890	-0.01%
2022/12/21	6.1	232.97	1	236.00	228.50	5.1	16,922	0.03%
2022/12/20	24	230.04	28.1	228.37	225.50	-4.1	17,186	-0.02%
2022/12/19	5	236.30	4	237.50	237.00	1	17,308	0.01%
2022/12/16	4	242.38	4	239.99	234.50	0	17,539	0.00%
2022/12/15	9	246.44	4	244.63	241.00	5	17,789	0.03%
2022/12/14	2	241.25	2	248.00	255.00	0	17,895	0.00%
2022/12/13	3.2	254.90	0.1	257.00	251.50	3.1	18,254	0.02%
2022/12/12	0.2	253.33	0	0.00	252.00	0.2	18,508	0.00%
2022/12/09	0	254.50	4	245.25	254.00	-4	18,682	-0.02%
2022/12/08	2.1	241.81	1	240.50	240.50	1.1	19,002	0.01%
2022/12/07	4	247.25	3	246.00	244.00	1	19,374	0.01%
2022/12/06	5	254.30	4	252.50	249.50	1	19,596	0.01%
2022/12/05	2	260.25	5.2	252.79	269.50	-3.2	19,919	-0.02%
2022/12/02	2	244.00	0	0.00	245.50	2	20,045	0.01%
2022/12/01	1	246.50	7.1	249.70	246.50	-6.1	20,315	-0.03%
2022/11/30	1	236.00	8	236.56	244.00	-7	20,795	-0.03%
2022/11/29	11	236.18	10	238.20	233.50	1	21,046	0.00%
2022/11/28	22	240.95	18	242.86	246.50	4	21,276	0.02%
2022/11/25	74.2	246.62	73.1	247.45	245.50	1.1	20,880	0.01%
2022/11/24	49	223.36	45	228.07	239.00	4	20,189	0.02%
2022/11/23	25	210.12	29.2	211.12	217.50	-4.2	19,465	-0.02%
2022/11/22	22.2	195.84	21.1	194.60	198.00	1.1	18,795	0.01%
2022/11/21	23	188.87	22	190.43	192.00	1	18,766	0.01%
2022/11/18	34.1	181.06	38.1	182.85	187.00	-4	18,572	-0.02%
2022/11/17	17	173.88	19	175.50	174.00	-2	18,131	-0.01%
2022/11/16	36.1	173.92	38	175.00	170.00	-1.9	18,063	-0.01%
2022/11/15	7	170.79	8	173.50	169.00	-1	18,102	-0.01%
2022/11/14	16	170.72	10.5	172.35	171.00	5.5	18,652	0.03%
2022/11/11	21	163.79	54.4	166.28	171.50	-33.4	18,760	-0.18%
2022/11/10	28	163.09	5	158.10	156.00	23	19,133	0.12%
2022/11/09	2	162.25	7	162.21	162.50	-5	19,230	-0.03%
2022/11/08	7	162.29	10	163.25	159.50	-3	19,261	-0.02%
2022/11/07	0	0.00	1	161.50	159.50	-1	19,203	-0.01%
2022/11/04	17	160.56	11	159.05	159.00	6	19,278	0.03%
2022/11/03	9	161.50	11	161.45	163.00	-2	19,264	-0.01%
2022/11/02	18	158.69	21	159.69	160.00	-3	19,215	-0.02%
2022/11/01	3	157.83	7	157.29	158.50	-4	19,181	-0.02%
2022/10/31	2	155.00	4	154.50	154.50	-2	19,107	-0.01%
2022/10/28	2	151.75	1	151.00	151.00	1	19,040	0.01%
2022/10/27	20	145.43	20	145.85	149.50	0	18,960	0.00%
2022/10/26	13	141.92	18	143.36	143.00	-5	18,882	-0.03%
2022/10/25	20	145.25	20.7	142.72	143.00	-0.7	18,760	0.00%
2022/10/24	12	150.54	16	151.25	147.50	-4	18,673	-0.02%
2022/10/21	22.3	151.09	24	148.08	146.50	-1.7	18,672	-0.01%
2022/10/20	12	146.29	12	148.21	155.00	0	18,703	0.00%
2022/10/19	13	153.38	18.1	153.03	153.00	-5.1	18,786	-0.03%
2022/10/18	17	152.50	19	154.66	153.00	-2	19,182	-0.01%
2022/10/17	31	144.27	35.2	146.12	148.50	-4.2	19,289	-0.02%
2022/10/14	20	152.15	31	154.94	153.00	-11	19,110	-0.06%
2022/10/13	45.1	152.92	39	149.74	148.50	6.1	18,790	0.03%
2022/10/12	32	163.44	23	162.83	161.50	9	18,489	0.05%
2022/10/11	55	166.74	38.1	163.09	159.50	16.9	18,286	0.09%
2022/10/07	12.1	169.89	7	170.29	168.00	5.1	18,030	0.03%
2022/10/06	21	170.45	22	170.18	172.00	-1	17,876	-0.01%
2022/10/05	37	168.49	31	170.16	170.50	6	17,793	0.03%
2022/10/04	22	164.70	27	166.39	167.00	-5	17,617	-0.03%
2022/10/03	5	157.90	4	157.13	157.50	1	17,590	0.01%
2022/09/30	11	158.09	13	159.46	162.50	-2	17,688	-0.01%
2022/09/29	23	160.00	26	158.96	158.00	-3	17,667	-0.02%
2022/09/28	18	160.72	16.1	155.61	154.00	1.9	17,494	0.01%
2022/09/27	26.4	160.38	23	161.17	166.00	3.4	17,482	0.02%
2022/09/26	6	165.50	8	163.63	162.00	-2	17,307	-0.01%
2022/09/23	9	167.89	5	167.50	166.00	4	17,314	0.02%
2022/09/22	29	172.64	28	173.73	174.00	1	17,473	0.01%
2022/09/21	33	172.30	31	169.65	169.00	2	17,566	0.01%
2022/09/20	4	168.50	15	170.67	173.50	-11	17,686	-0.06%
2022/09/19	36	167.39	33	163.44	163.00	3	17,583	0.02%
2022/09/16	12	169.04	12	169.58	171.00	0	17,573	0.00%
2022/09/15	17	170.50	20	169.32	168.00	-3	17,621	-0.02%
2022/09/14	21	166.45	16	167.81	170.00	5	17,559	0.03%
2022/09/13	13	164.23	29	164.84	165.00	-16	17,429	-0.09%
2022/09/12	9	162.50	2.1	164.75	164.00	6.9	17,644	0.04%
2022/09/08	4	152.88	1	153.00	154.00	3	17,765	0.02%
2022/09/07	12	152.67	12	153.54	151.50	0	17,825	0.00%
2022/09/06	16.2	156.77	9	156.22	154.00	7.2	17,954	0.04%
2022/09/05	25	172.38	15	171.60	166.50	10	17,691	0.06%
2022/09/02	28	174.79	23	171.85	170.00	5	17,738	0.03%
2022/09/01	22	172.66	18	170.11	169.00	4	17,737	0.02%
2022/08/31	31.3	177.92	21	177.29	173.50	10.3	18,090	0.06%
2022/08/30	11	172.59	10	173.85	174.00	1	18,361	0.01%
2022/08/29	2	171.00	7	171.29	169.50	-5	18,399	-0.03%
2022/08/26	32	182.27	37	182.19	176.00	-5	18,189	-0.03%
2022/08/25	28	174.14	22	176.66	175.50	6	17,591	0.03%
2022/08/24	25	180.04	23.1	175.81	174.00	1.9	17,325	0.01%
2022/08/23	7	178.21	9	177.11	176.00	-2	16,999	-0.01%
2022/08/22	48	185.72	35	181.67	180.00	13	16,681	0.08%
2022/08/19	42.1	188.67	30.2	185.99	184.50	11.8	16,210	0.07%
2022/08/18	32.2	173.73	36	180.52	184.50	-3.8	15,635	-0.02%
2022/08/17	43	164.81	45	166.10	168.00	-2	15,227	-0.01%
2022/08/16	6	154.08	9.2	156.95	161.50	-3.2	14,415	-0.02%
2022/08/15	1	146.50	0	0.00	147.00	1	14,136	0.01%
2022/08/12	20	145.00	26	143.27	145.00	-6	14,246	-0.04%
2022/08/11	4.1	144.58	4	143.00	143.00	0.1	14,631	0.00%
2022/08/10	1	143.50	3.1	145.69	148.00	-2.1	14,709	-0.01%
2022/08/09	2	143.00	2.1	141.78	141.50	-0.1	14,685	0.00%
2022/08/08	2	143.00	3	143.50	143.00	-1	14,700	-0.01%
2022/08/05	1	139.00	8.1	140.19	142.00	-7.1	14,683	-0.05%
2022/08/04	2	134.25	2	133.75	135.00	0	14,680	0.00%
2022/08/03	2.1	134.28	0	0.00	133.50	2.1	14,638	0.01%
2022/08/02	13.1	137.63	14	140.11	133.00	-0.9	14,641	-0.01%
2022/08/01	2	140.00	1	140.50	138.00	1	14,564	0.01%
2022/07/29	3.1	143.13	2	141.25	141.50	1.1	14,575	0.01%
2022/07/28	0	0.00	5	144.00	141.50	-5	14,550	-0.03%
2022/07/27	5	142.10	4	142.38	141.50	1	14,504	0.01%
2022/07/26	7	143.00	10	143.95	142.00	-3	14,371	-0.02%
2022/07/25	24	148.67	16	148.69	149.50	8	14,073	0.06%
2022/07/22	18	142.72	11	140.91	144.50	7	13,539	0.05%
2022/07/21	7	133.07	8	133.19	135.00	-1	13,243	-0.01%
2022/07/20	2	130.50	2	131.25	130.00	0	13,233	0.00%
2022/07/19	13	132.62	3	132.33	130.00	10	13,290	0.08%
2022/07/18	27	129.50	30	130.83	130.00	-3	13,242	-0.02%
2022/07/15	7	132.51	9	134.06	131.00	-2	13,165	-0.01%
2022/07/14	37	137.14	34	137.72	137.00	3	13,057	0.02%
2022/07/13	2	137.50	6.2	139.30	139.50	-4.2	13,098	-0.03%
2022/07/12	8	134.81	5	135.90	135.00	3	13,102	0.02%
2022/07/11	8	135.81	21	134.95	139.00	-13	13,132	-0.10%
2022/07/08	15.1	141.34	12	139.29	135.00	3.1	12,878	0.02%
2022/07/07	12	143.78	15	144.43	146.00	-3	12,717	-0.02%
2022/07/06	7	146.21	7	143.50	143.50	0	12,598	0.00%
2022/07/05	19	143.26	22	142.84	148.00	-3	12,548	-0.02%
2022/07/04	4	140.25	4	139.13	141.50	0	12,505	0.00%
2022/07/01	9	146.55	5	144.40	142.50	4	12,654	0.03%
2022/06/30	32	155.92	25	152.74	153.50	7	12,449	0.06%
2022/06/29	25	156.64	30	155.73	157.50	-5	12,114	-0.04%
2022/06/28	25	150.88	23.1	151.27	148.50	1.9	11,846	0.02%
2022/06/27	13	145.19	14	146.50	151.50	-1	11,681	-0.01%
2022/06/24	10	143.95	11	144.55	145.00	-1	12,069	-0.01%
2022/06/23	4	139.25	5	140.60	143.50	-1	12,214	-0.01%
2022/06/22	26	142.96	22	138.41	138.00	4	12,641	0.03%
2022/06/21	26	145.02	28	141.98	146.00	-2	12,601	-0.02%
2022/06/20	57	144.68	55	142.87	139.00	2	12,569	0.02%
2022/06/17	22	145.41	31	144.42	146.50	-9	12,181	-0.07%
2022/06/16	34	139.65	30	140.68	137.00	4	11,966	0.03%
2022/06/15	28	139.95	29	140.83	140.00	-1	12,054	-0.01%
2022/06/14	17	135.24	18	136.81	136.50	-1	11,769	-0.01%
2022/06/13	28	146.00	19.2	143.96	143.00	8.8	11,547	0.08%
2022/06/10	18	148.61	33	149.20	152.00	-15	11,272	-0.13%
2022/06/09	39	145.72	80.1	147.88	145.50	-41.1	11,067	-0.37%
2022/06/08	29	141.72	31.1	143.45	145.50	-2.1	10,603	-0.02%
2022/06/07	12	133.88	15.1	135.15	139.50	-3.1	10,082	-0.03%
2022/06/06	0	0.00	1	125.00	127.00	-1	9,962	-0.01%
2022/06/01	2	126.00	0	0.00	126.00	2	10,236	0.02%
2022/05/31	0	0.00	7	127.86	128.50	-7	10,383	-0.07%
2022/05/30	2	126.50	6	126.83	128.00	-4	10,571	-0.04%
2022/05/27	0.1	127.50	0	0.00	126.50	0.1	10,969	0.00%
2022/05/26	13	132.81	10	129.85	129.00	3	11,280	0.03%
2022/05/25	10.1	130.50	10	131.40	131.50	0.1	11,444	0.00%
2022/05/24	2	128.25	0	0.00	127.50	2	11,693	0.02%
2022/05/23	10	129.75	28	131.18	130.50	-18	11,677	-0.15%
2022/05/20	23	130.85	14	130.43	129.50	9	11,628	0.08%
2022/05/19	39	127.82	22	128.20	131.50	17	11,430	0.15%
2022/05/18	11	125.27	32.7	127.64	129.00	-21.7	10,988	-0.20%
2022/05/17	20	120.48	8.2	118.12	117.50	11.8	10,808	0.11%
2022/05/16	3	120.17	3	121.50	119.00	0	10,699	0.00%
2022/05/13	1	118.00	3	117.83	117.50	-2	10,620	-0.02%
2022/05/12	0	0.00	2	113.00	111.00	-2	10,550	-0.02%
2022/05/11	0	0.00	0.1	115.50	115.50	-0.1	10,493	0.00%
2022/05/10	1	113.50	1	114.00	115.00	0	10,465	0.00%
2022/05/09	1	118.50	1	118.00	117.00	0	10,415	0.00%
2022/05/05	12	118.33	13	119.58	119.00	-1	10,353	-0.01%
2022/05/04	6	116.33	4	115.63	115.50	2	10,322	0.02%
2022/05/03	1	121.50	2	119.50	119.00	-1	10,284	-0.01%
2022/04/28	1	117.50	5	115.60	115.00	-4	10,223	-0.04%
2022/04/27	7	117.21	7	117.00	116.50	0	10,192	0.00%
2022/04/26	1	119.00	9	117.22	115.50	-8	10,112	-0.08%
2022/04/25	16	121.75	16	118.66	118.00	0	10,021	0.00%
2022/04/22	29	130.78	27	132.67	131.00	2	9,896	0.02%
2022/04/21	5	132.70	5	133.60	134.50	0	9,825	0.00%
2022/04/20	16	131.53	11	130.55	130.00	5	9,747	0.05%
2022/04/19	12.2	133.08	4	133.38	133.50	8.2	9,682	0.08%
2022/04/18	16.6	128.54	20	130.58	132.50	-3.4	9,489	-0.04%
2022/04/15	23.3	132.14	15	130.27	126.50	8.3	9,301	0.09%
2022/04/14	3	129.83	6	130.75	130.00	-3	9,135	-0.03%
2022/04/13	3	126.83	7	128.07	129.50	-4	9,004	-0.04%
2022/04/12	8	123.50	6	122.58	123.50	2	8,848	0.02%
2022/04/11	5	124.00	3.2	124.16	124.50	1.9	8,762	0.02%
2022/04/08	52	130.52	53.1	129.16	129.00	-1.1	8,652	-0.01%
2022/04/07	14	134.00	11	134.55	128.50	3	8,453	0.04%
2022/04/06	7	130.79	7	131.21	132.00	0	8,085	0.00%
2022/04/01	10	132.45	10	133.80	130.50	0	7,998	0.00%
2022/03/31	9.1	132.56	15	133.27	135.50	-6	7,825	-0.08%
2022/03/30	8	135.44	11.2	135.01	133.50	-3.2	7,527	-0.04%
2022/03/29	25	132.04	42.2	131.12	133.00	-17.2	7,236	-0.24%
2022/03/28	10	125.90	12	126.96	125.00	-2	6,597	-0.03%
2022/03/25	37.2	126.16	32	126.19	124.50	5.2	6,204	0.08%
2022/03/24	6	117.92	6	116.67	121.00	0	5,562	0.00%
2022/03/23	9	113.06	1	112.00	112.00	8	5,364	0.15%
2022/03/22	0.1	115.50	4	115.25	117.50	-3.9	5,208	-0.07%
2022/03/21	32	116.84	28	116.95	117.00	4	5,168	0.08%
2022/03/18	9.2	111.28	7	112.14	114.00	2.2	4,936	0.04%
2022/03/17	1	107.50	4	107.25	108.50	-3	4,691	-0.06%
2022/03/15	4	100.50	2	101.75	99.70	2	4,567	0.04%
2022/03/14	1	99.00	0.6	98.50	101.50	0.4	4,544	0.01%
2022/03/11	7	102.71	6	102.25	102.50	1	4,585	0.02%
2022/03/10	30.1	106.85	30	106.50	107.00	0.1	4,523	0.00%
2022/03/09	2	106.00	6	106.00	103.00	-4	4,414	-0.09%
2022/03/08	10	102.55	9	107.06	101.50	1	4,505	0.02%
2022/03/07	19	107.71	20	107.33	106.00	-1	4,375	-0.02%
2022/03/04	3	116.17	7	114.71	112.50	-4	4,228	-0.09%
2022/03/03	12.1	115.79	18	115.50	115.50	-5.9	4,109	-0.14%
2022/03/02	13.1	115.46	19.3	117.07	118.00	-6.2	3,932	-0.16%
2022/03/01	15.1	113.01	20.2	112.65	114.00	-5.1	3,615	-0.14%
2022/02/25	37.2	109.14	34	112.10	111.50	3.2	3,327	0.10%
2022/02/24	23.1	103.33	23	103.09	103.00	0.1	3,034	0.00%
2022/02/23	12	97.33	105	102.50	102.50	-93	2,740	-3.39%	大賣/
2022/02/22	0.1	93.53	0	0.00	93.40	0.1	2,852	0.00%
2022/02/21	0	0.00	17	92.52	92.50	-17	2,948	-0.58%
2022/02/17	0	0.00	24	91.38	90.70	-24	3,021	-0.79%
2022/02/16	0	0.00	15	87.59	89.50	-15	3,013	-0.50%
2022/02/15	5	86.30	2	85.80	85.80	3	3,012	0.10%
2022/02/14	10	85.98	2	87.30	86.10	8	3,016	0.27%
2022/02/11	1	88.50	0	0.00	88.50	1	3,009	0.03%
2022/02/09	1	89.70	0	0.00	90.20	1	2,987	0.03%
2022/02/08	0	0.00	31	88.87	89.60	-31	2,971	-1.04%
2022/01/26	12	87.10	20	87.10	85.70	-8	2,948	-0.27%
2022/01/25	0	0.00	2	86.70	84.40	-2	2,928	-0.07%
2022/01/24	10	84.05	0	0.00	84.40	10	2,936	0.34%
2022/01/21	15	86.43	0	0.00	86.20	15	2,926	0.51%
2022/01/20	7.1	87.10	0	0.00	87.70	7.1	2,906	0.24%
2022/01/19	4	87.33	0	0.00	87.30	4	2,918	0.14%
2022/01/18	0	0.00	1	89.90	88.20	-1	2,934	-0.03%
2022/01/17	0	0.00	10	89.07	89.00	-10	3,027	-0.33%
2022/01/14	15	87.19	0	0.00	87.10	15	3,022	0.50%
2022/01/13	0	0.00	1	90.10	89.60	-1	3,007	-0.03%
2022/01/12	10	88.75	0	0.00	89.40	10	3,017	0.33%
2022/01/11	31	90.53	1	89.60	89.50	30	3,007	1.00%
2022/01/07	45.1	93.40	1	91.90	91.50	44.1	2,983	1.48%
2022/01/06	22	95.71	0	0.00	95.90	22	2,945	0.75%
2022/01/05	5	96.20	5	96.70	96.10	0	2,950	0.00%
2022/01/04	26	96.15	0	0.00	96.30	26	2,958	0.88%
2022/01/03	1	96.20	2	97.55	96.50	-1	2,981	-0.03%
2021/12/30	3.1	98.23	1	97.60	97.50	2.1	2,987	0.07%
2021/12/29	7.1	97.97	0	0.00	98.00	7.1	3,020	0.23%
2021/12/28	0	0.00	10	96.88	96.30	-10	3,025	-0.33%
2021/12/27	10	96.17	4	96.90	96.00	6	3,084	0.19%
2021/12/24	14	96.67	8	97.48	96.20	6	3,148	0.19%
2021/12/23	10.1	97.55	16	98.46	97.70	-6	3,193	-0.19%
2021/12/22	11	98.16	114	98.59	97.80	-103	3,197	-3.22%	大賣/鉅額交易
2021/12/21	5	95.76	25	96.46	97.40	-20	3,237	-0.62%
2021/12/20	17	95.70	6	96.45	95.50	11	3,288	0.33%
2021/12/17	74	96.21	2	95.40	95.30	72	3,275	2.20%
2021/12/16	52	97.13	2	98.00	97.20	50	3,236	1.54%
2021/12/15	8	99.24	4	99.63	98.20	4	3,192	0.13%
2021/12/14	2	101.50	8	100.69	101.50	-6	3,130	-0.19%
2021/12/13	12	100.79	111	99.36	100.50	-99	3,079	-3.21%	大賣/
2021/12/10	0	0.00	2	97.60	97.60	-2	2,984	-0.07%
2021/12/09	7	96.76	7	97.49	97.20	0	2,976	0.00%
2021/12/08	6	96.25	18	96.83	96.00	-12	2,953	-0.41%
2021/12/07	135	97.39	51	96.96	96.30	84	2,905	2.89%	大買/
2021/12/06	38.1	99.62	27	100.09	100.50	11.1	2,763	0.40%
2021/12/03	32.1	102.81	20	103.75	103.00	12.1	2,740	0.44%
2021/12/02	61	106.52	32	108.36	102.00	29	2,729	1.06%
2021/12/01	1	112.50	9	110.89	112.50	-8	2,550	-0.31%
2021/11/30	5	110.50	0	0.00	111.50	5	2,549	0.20%
2021/11/29	7	108.36	6	109.50	109.00	1	2,547	0.04%
2021/11/26	0	0.00	1	111.00	109.50	-1	2,501	-0.04%
2021/11/25	24.1	115.45	24	113.98	112.50	0.1	2,472	0.00%
2021/11/24	6	113.50	7	114.50	114.50	-1	2,376	-0.04%
2021/11/23	0	0.00	14	110.75	108.00	-14	2,315	-0.60%
2021/11/22	8	110.06	3	110.17	111.50	5	2,259	0.22%
2021/11/19	14	114.25	4	113.75	114.50	10	2,241	0.45%
2021/11/18	9	113.67	15	115.17	117.00	-6	2,086	-0.29%
2021/11/17	4	103.63	11	106.05	106.50	-7	1,977	-0.35%
2021/11/03	1	96.00	0	0.00	96.10	1	2,408	0.04%
2021/11/01	0	0.00	1	97.30	97.20	-1	2,500	-0.04%
2021/10/27	1	91.80	0	0.00	91.90	1	2,734	0.04%
2021/10/26	1	93.80	5	93.52	93.00	-4	2,781	-0.14%
2021/10/25	5	91.56	0	0.00	91.30	5	2,832	0.18%
2021/10/21	1	98.80	0	0.00	98.20	1	2,885	0.03%
2021/10/20	2	99.90	0	0.00	98.70	2	2,957	0.07%
2021/10/19	0	0.00	24	100.08	99.90	-24	3,049	-0.79%
2021/10/15	2	99.15	0	0.00	98.00	2	3,409	0.06%
2021/10/14	0	0.00	25	99.30	98.70	-25	3,705	-0.67%
2021/10/13	21	97.70	0	0.00	97.10	21	3,867	0.54%
2021/10/12	5	100.50	0	0.00	100.00	5	3,961	0.13%
2021/10/08	6	99.25	7	100.14	100.50	-1	4,075	-0.02%
2021/10/07	1	95.70	21	96.26	96.50	-20	4,142	-0.48%
2021/10/06	20	94.06	0	0.00	92.70	20	4,310	0.46%
2021/10/05	11	94.45	11	97.35	96.40	0	4,551	0.00%
2021/10/04	23	100.60	10	100.00	96.00	13	4,591	0.28%
2021/10/01	17	103.76	0	0.00	104.00	17	4,549	0.37%
2021/09/30	0	0.00	6	104.00	108.00	-6	4,537	-0.13%
2021/09/29	8	101.38	0.1	103.50	100.50	7.9	4,512	0.18%
2021/09/28	3	104.17	5	104.00	104.00	-2	4,539	-0.04%
2021/09/27	13	103.15	31	101.52	102.00	-18	4,536	-0.40%
2021/09/23	0	0.00	6	99.70	98.80	-6	4,735	-0.13%
2021/09/22	7	97.11	0	0.00	97.50	7	4,887	0.14%
2021/09/16	10	100.00	3	102.50	101.00	7	4,900	0.14%
2021/09/15	13	100.88	0	0.00	101.00	13	4,886	0.27%
2021/09/14	2	102.50	0	0.00	102.00	2	4,885	0.04%
2021/09/13	10	100.00	0	0.00	101.00	10	4,885	0.20%
2021/09/10	0	0.00	3	104.50	103.00	-3	4,882	-0.06%
2021/09/08	10	100.90	0	0.00	100.00	10	4,873	0.21%
2021/09/03	5	105.20	1	106.00	105.50	4	4,963	0.08%
2021/09/02	0	0.00	5	103.50	102.50	-5	4,990	-0.10%
2021/09/01	1	107.00	2	107.00	106.50	-1	4,978	-0.02%
2021/08/31	1	107.50	2	107.50	107.50	-1	4,979	-0.02%
2021/08/30	2	109.75	0	0.00	105.00	2	5,009	0.04%
2021/08/27	1	106.00	1	106.50	107.00	0	4,989	0.00%
2021/08/26	1	107.00	1	107.50	106.50	0	5,010	0.00%
2021/08/25	2	107.50	2	106.25	107.00	0	5,020	0.00%
2021/08/24	1	101.00	2	101.50	103.00	-1	5,011	-0.02%
2021/08/23	12	105.08	2	105.00	105.00	10	5,034	0.20%
2021/08/20	19	98.83	21	100.12	100.50	-2	5,061	-0.04%
2021/08/19	7	103.50	6	105.25	101.50	1	5,045	0.02%
2021/08/18	2	112.00	0	0.00	112.50	2	5,022	0.04%
2021/08/17	5	115.50	5	114.40	113.50	0	5,009	0.00%
2021/08/16	9	114.72	1	114.50	116.50	8	5,107	0.16%
2021/08/13	8	122.75	0	0.00	122.00	8	5,151	0.16%
2021/08/12	1	134.50	1	134.00	135.50	0	5,304	0.00%
2021/08/10	4	135.25	6	136.50	137.00	-2	5,518	-0.04%
2021/08/09	3	137.33	4	138.50	135.00	-1	5,615	-0.02%
2021/08/06	4	137.63	2	138.50	137.00	2	5,609	0.04%
2021/08/05	13	139.85	5	139.30	138.00	8	5,609	0.14%
2021/08/04	31	147.55	19	148.32	141.00	12	5,536	0.22%
2021/08/03	1	148.00	0	0.00	145.50	1	5,343	0.02%
2021/07/30	1	146.50	4	145.88	146.50	-3	5,268	-0.06%
2021/07/29	3	146.83	8	146.00	150.50	-5	5,211	-0.10%
2021/07/28	9	141.67	3	146.50	144.00	6	5,142	0.12%
2021/07/27	0	0.00	4	150.38	148.50	-4	5,059	-0.08%
2021/07/26	5	148.60	8	150.25	153.00	-3	5,012	-0.06%
2021/07/23	14	147.79	20.3	148.90	146.00	-6.3	4,936	-0.13%
2021/07/22	28	150.89	7	152.14	152.00	21	4,841	0.43%
2021/07/21	3	150.67	18	147.69	154.50	-15	4,671	-0.32%
2021/07/20	27.4	146.92	19	148.13	140.50	8.4	4,495	0.19%
2021/07/19	18	140.81	18	143.81	147.50	0	4,184	0.00%
2021/07/16	4	128.25	8	130.25	134.50	-4	4,024	-0.10%
2021/07/15	14	129.21	10	128.00	127.50	4	3,925	0.10%
2021/07/14	7	127.43	28	126.98	128.50	-21	3,801	-0.55%
2021/07/13	18.1	127.01	18	127.53	127.00	0.1	3,717	0.00%
2021/07/12	44	119.26	90	123.12	122.00	-46	3,522	-1.31%
2021/07/09	1	108.50	4	108.38	114.00	-3	3,243	-0.09%
2021/07/08	1	105.50	1	106.00	104.00	0	3,183	0.00%
2021/07/07	7	104.93	5	105.00	107.50	2	3,171	0.06%
2021/07/06	13	107.73	0	0.00	107.00	13	3,134	0.41%
2021/07/05	1	103.00	14	103.57	105.00	-13	3,089	-0.42%
2021/07/02	4.1	103.11	2	105.00	102.50	2.1	3,047	0.07%
2021/07/01	13	103.50	7	101.93	105.00	6	2,988	0.20%
2021/06/30	4	100.55	3	100.97	101.50	1	2,878	0.03%
2021/06/29	0.1	95.80	2	96.25	96.90	-1.9	2,721	-0.07%
2021/06/28	2	88.40	0	0.00	90.10	2	2,584	0.08%
2021/06/25	1	86.10	0	0.00	86.10	1	2,558	0.04%
2021/06/23	0	0.00	1	85.60	85.30	-1	2,555	-0.04%
2021/06/22	3	84.97	6	85.15	84.90	-3	2,556	-0.12%
2021/06/21	6	83.77	3.2	82.84	82.60	2.8	2,561	0.11%
2021/06/17	4	85.35	0	0.00	85.60	4	2,542	0.16%
2021/06/16	0	0.00	1	85.30	85.30	-1	2,536	-0.04%
2021/06/15	1	86.40	9	87.38	88.30	-8	2,516	-0.32%
2021/06/11	6	91.90	6	87.97	87.40	0	2,501	0.00%
2021/06/10	8	92.98	0	0.00	94.20	8	2,403	0.33%
2021/06/08	0	0.00	1	90.60	90.80	-1	2,348	-0.04%
2021/06/07	1	92.30	1	90.90	90.80	0	2,360	0.00%
2021/06/03	1	90.40	0	0.00	88.80	1	2,299	0.04%
2021/06/02	1	92.10	1	90.40	90.40	0	2,264	0.00%
2021/05/31	0	0.00	5	91.40	93.00	-5	2,198	-0.23%
2021/05/28	3	95.20	18	95.10	94.90	-15	2,136	-0.70%
2021/05/27	0	0.00	7	94.23	96.40	-7	2,081	-0.34%
2021/05/26	4	93.90	11	92.32	92.20	-7	1,979	-0.35%
2021/05/24	4	95.53	15	92.31	92.10	-11	1,865	-0.59%
2021/05/21	16	89.12	14	89.65	91.00	2	1,751	0.11%
2021/05/20	19	91.97	9	89.92	86.00	10	1,631	0.61%
2021/05/19	5	87.90	7	87.80	88.00	-2	1,454	-0.14%
2021/05/18	10	84.40	9	83.19	83.90	1	1,327	0.08%
2021/05/17	5	82.10	1	78.90	82.50	4	1,212	0.33%
2021/05/12	0	0.00	1	74.50	70.00	-1	1,053	-0.09%
2021/05/04	0.2	75.00	0	0.00	74.10	0.2	1,035	0.02%
2021/04/23	0	0.00	50	79.60	79.70	-50	1,006	-4.97%
2021/04/22	0	0.00	1	80.20	79.70	-1	1,019	-0.10%
2021/04/20	0	0.00	1	83.90	83.00	-1	1,004	-0.10%
2021/04/19	1	83.00	0	0.00	83.70	1	1,000	0.10%
2021/04/14	0	0.00	1	80.40	81.80	-1	967	-0.10%
2021/04/12	1	82.80	2	82.95	82.70	-1	935	-0.11%
2021/04/08	13	81.20	1	81.40	81.40	12	901	1.33%
2021/04/07	23	79.89	1	79.00	80.10	22	881	2.50%
2021/04/06	1	78.30	2	78.15	78.20	-1	866	-0.12%
2021/03/31	6	77.70	2	77.75	77.70	4	855	0.47%
2021/03/25	1	76.00	0	0.00	75.10	1	823	0.12%
2021/03/16	0	0.00	10	73.00	73.50	-10	806	-1.24%
2021/03/15	0	0.00	9	73.80	73.90	-9	803	-1.12%
2021/03/11	2	77.00	2	75.50	75.00	0	806	0.00%
2021/03/09	10	73.29	0	0.00	72.80	10	790	1.27%
2021/02/24	0	0.00	1	76.50	76.00	-1	858	-0.12%
2021/02/23	1	76.70	1	77.00	77.40	0	895	0.00%
2021/02/22	2	76.15	1	77.10	76.60	1	873	0.11%
2021/02/19	1	73.40	1	73.10	74.20	0	861	0.00%
2021/02/18	0	0.00	1	73.60	74.90	-1	863	-0.12%
2021/02/17	1	68.90	0	0.00	69.70	1	838	0.12%
2021/02/03	1	66.50	0	0.00	66.60	1	909	0.11%
2021/02/01	2	66.10	0	0.00	66.60	2	923	0.22%
2021/01/29	0	0.00	1	68.50	67.50	-1	919	-0.11%
2021/01/26	1	71.10	0	0.00	70.40	1	962	0.10%
2021/01/22	0	0.00	33	69.37	69.20	-33	950	-3.47%
2021/01/21	2	69.70	0	0.00	69.80	2	942	0.21%
2021/01/20	2	72.30	0	0.00	71.40	2	931	0.21%
2021/01/19	1	73.90	0	0.00	73.60	1	919	0.11%
2021/01/15	2	75.30	0	0.00	74.20	2	932	0.21%
2021/01/14	1	77.50	1	77.10	77.10	0	915	0.00%
2021/01/12	3	79.23	1	79.50	78.80	2	915	0.22%
2021/01/11	1	77.50	0	0.00	78.80	1	911	0.11%
2021/01/07	1	78.80	0	0.00	79.20	1	906	0.11%
2021/01/06	0	0.00	2	80.10	78.60	-2	911	-0.22%
2021/01/05	0	0.00	1	80.50	80.00	-1	913	-0.11%
2020/12/30	1	79.30	0	0.00	79.20	1	925	0.11%
2020/12/29	2	79.40	0	0.00	79.20	2	924	0.22%
2020/12/24	1	80.80	0	0.00	81.10	1	940	0.11%
2020/12/23	0	0.00	1	82.00	81.60	-1	1,097	-0.09%
2020/12/21	3	84.70	0	0.00	83.30	3	1,191	0.25%
2020/12/18	2	83.50	0	0.00	83.70	2	1,189	0.17%
2020/12/17	2	83.35	1	83.40	83.80	1	1,212	0.08%
2020/12/15	0	0.00	4	82.08	82.10	-4	1,303	-0.31%
2020/12/14	1	83.00	0	0.00	82.90	1	1,326	0.08%
2020/12/10	5	84.08	4	83.70	83.80	1	1,346	0.07%
2020/12/01	0	0.00	8	84.40	84.00	-8	1,485	-0.54%
2020/11/30	4	84.70	3	85.87	84.70	1	1,468	0.07%
2020/11/25	3	85.53	2	86.10	85.90	1	1,472	0.07%
2020/11/24	2	87.05	0	0.00	85.30	2	1,476	0.14%
2020/11/23	0	0.00	1	88.00	88.50	-1	1,456	-0.07%
2020/11/20	1	87.30	0	0.00	86.50	1	1,460	0.07%
2020/11/19	1	85.60	3	86.00	86.20	-2	1,417	-0.14%
2020/11/18	2	86.10	0	0.00	86.00	2	1,417	0.14%
2020/11/17	3	85.67	0	0.00	85.80	3	1,418	0.21%
2020/11/13	0	0.00	6	87.08	84.60	-6	1,460	-0.41%
2020/11/12	0	0.00	1	86.10	85.40	-1	1,455	-0.07%
2020/11/09	0	0.00	1	83.10	83.30	-1	1,450	-0.07%
2020/11/05	0	0.00	2	82.85	82.80	-2	1,481	-0.13%
2020/11/04	3	83.10	2	82.50	82.50	1	1,473	0.07%
2020/11/03	0	0.00	1	81.20	80.80	-1	1,435	-0.07%
2020/10/22	0	0.00	1	81.60	81.40	-1	1,460	-0.07%
2020/10/20	0	0.00	1	80.90	81.00	-1	1,496	-0.07%
2020/10/16	0	0.00	2	80.50	80.00	-2	1,535	-0.13%
2020/10/15	0	0.00	1	80.50	80.30	-1	1,546	-0.06%
2020/10/13	1	81.00	0	0.00	80.70	1	1,612	0.06%
2020/10/12	4	80.68	1	80.50	80.30	3	1,619	0.19%
2020/09/30	2	80.40	0	0.00	80.60	2	1,883	0.11%
2020/09/29	6	80.52	0	0.00	80.60	6	1,915	0.31%
2020/09/28	1	80.50	19	86.07	81.10	-18	1,913	-0.94%
2020/09/25	2	83.30	2	82.80	79.80	0	1,770	0.00%
2020/09/24	1	84.30	2	81.85	84.40	-1	1,748	-0.06%
2020/09/23	0	0.00	1	80.60	80.90	-1	1,721	-0.06%
2020/09/22	2	82.40	0	0.00	81.80	2	1,728	0.12%
2020/09/18	0	0.00	2	85.30	85.00	-2	1,740	-0.11%
2020/09/17	1	83.20	2	84.10	82.80	-1	1,852	-0.05%
2020/09/14	0	0.00	1	82.50	82.10	-1	1,894	-0.05%
2020/09/11	1	79.80	2	80.30	79.60	-1	1,933	-0.05%
2020/09/09	1	83.10	2	81.40	82.70	-1	1,931	-0.05%
2020/09/07	0	0.00	1	78.70	78.90	-1	1,930	-0.05%
2020/09/04	1	79.50	1	79.70	80.00	0	1,985	0.00%
2020/09/03	1	80.90	3	81.20	80.60	-2	2,000	-0.10%
2020/09/02	0	0.00	6	81.00	80.80	-6	2,029	-0.30%
2020/09/01	3	81.00	0	0.00	81.70	3	2,038	0.15%
2020/08/31	1	80.40	0	0.00	80.30	1	2,081	0.05%
2020/08/27	0	0.00	2	80.35	80.30	-2	2,137	-0.09%
2020/08/25	3	78.10	0	0.00	78.00	3	2,112	0.14%
2020/08/21	1	77.10	0	0.00	77.40	1	2,137	0.05%
2020/08/20	1	78.20	10	77.90	76.60	-9	2,159	-0.42%
2020/08/19	2	83.10	2	83.10	81.70	0	2,219	0.00%
2020/08/18	3	82.97	5	82.50	82.50	-2	2,226	-0.09%
2020/08/12	5	78.40	0	0.00	78.20	5	2,277	0.22%
2020/08/06	1	79.40	1	79.30	78.70	0	2,326	0.00%
2020/08/05	7	79.50	1	79.70	80.00	6	2,339	0.26%
2020/08/04	0	0.00	2	79.10	79.10	-2	2,364	-0.08%
2020/08/03	4	78.40	0	0.00	78.20	4	2,414	0.17%
2020/07/31	11	77.94	1	77.80	78.00	10	2,472	0.40%
2020/07/29	3	77.50	2	77.70	78.00	1	2,706	0.04%
2020/07/28	1	78.00	2	76.60	76.40	-1	2,733	-0.04%
2020/07/27	11	79.77	1	78.20	78.20	10	2,807	0.36%
2020/07/24	0	0.00	2	82.10	80.50	-2	2,799	-0.07%
2020/07/22	0	0.00	2	83.10	83.90	-2	2,837	-0.07%
2020/07/20	5	80.98	1	78.00	81.40	4	2,852	0.14%
2020/07/16	1	82.10	0	0.00	82.50	1	2,864	0.03%
2020/07/14	6	86.38	5	85.10	84.80	1	2,912	0.03%
2020/07/13	1	85.30	1	86.50	85.40	0	2,912	0.00%
2020/07/10	6	84.67	0	0.00	84.40	6	2,898	0.21%
2020/07/09	3	85.47	4	85.98	87.50	-1	2,857	-0.03%
2020/07/08	0	0.00	1	82.50	83.60	-1	2,814	-0.04%
2020/07/07	11	81.97	0	0.00	81.30	11	2,822	0.39%
2020/07/06	2	81.80	5	82.36	82.30	-3	2,903	-0.10%
2020/07/03	6	82.30	1	81.80	82.00	5	2,912	0.17%
2020/07/02	5	85.00	0	0.00	83.60	5	2,925	0.17%
2020/07/01	18	83.63	2	83.50	83.40	16	2,920	0.55%
2020/06/24	11	88.12	8	88.40	85.10	3	2,946	0.10%
2020/06/23	1	89.50	3	89.50	89.50	-2	2,823	-0.07%
2020/06/18	2	83.95	1	83.40	83.00	1	2,818	0.04%
2020/06/17	3	83.87	3	83.97	84.10	0	2,787	0.00%
2020/06/16	1	82.50	0	0.00	83.00	1	2,815	0.04%
2020/06/15	1	80.30	1	82.30	81.60	0	2,819	0.00%
2020/06/12	0	0.00	1	77.70	78.40	-1	2,875	-0.03%
2020/06/11	1	83.20	2	82.45	79.00	-1	2,899	-0.03%
2020/06/10	0	0.00	2	82.50	83.00	-2	2,932	-0.07%
2020/06/08	1	81.80	0	0.00	81.60	1	2,983	0.03%
2020/06/05	1	82.60	2.1	82.89	82.40	-1.1	3,019	-0.03%
2020/06/02	0	0.00	3	79.40	79.50	-3	3,002	-0.10%
2020/06/01	0	0.00	2	78.70	79.00	-2	3,014	-0.07%
2020/05/28	2	78.10	2	78.70	78.10	0	3,098	0.00%
2020/05/27	1.1	79.33	2	79.80	79.70	-1	3,096	-0.03%
2020/05/26	3	81.60	3	81.47	80.10	0	3,083	0.00%
2020/05/22	2	80.20	4	80.78	77.80	-2	2,962	-0.07%
2020/05/21	1	79.00	1	78.80	79.10	0	2,908	0.00%
2020/05/20	1	78.80	1	78.00	78.00	0	2,908	0.00%
2020/05/19	2	78.55	0	0.00	77.30	2	2,900	0.07%
2020/05/18	4	77.30	0	0.00	77.50	4	2,885	0.14%
2020/05/14	0	0.00	1	78.50	75.10	-1	2,869	-0.03%
2020/05/13	1	78.00	0	0.00	78.10	1	2,853	0.04%
2020/05/12	1	79.00	1	78.40	77.30	0	2,854	0.00%
2020/05/11	1	77.90	0	0.00	78.20	1	2,866	0.03%
2020/05/08	4	78.83	2	79.00	77.40	2	2,874	0.07%
2020/05/07	5	83.22	1	80.70	81.20	4	2,834	0.14%
2020/05/06	21	81.66	21	81.54	81.40	0	2,806	0.00%
2020/05/05	4	76.68	2	76.40	78.10	2	2,672	0.07%
2020/05/04	1	74.50	0	0.00	74.50	1	2,633	0.04%
2020/04/30	7	76.44	2	76.15	74.90	5	2,640	0.19%
2020/04/29	2	72.80	0	0.00	72.80	2	2,596	0.08%
2020/04/24	0	0.00	2	70.40	70.00	-2	2,647	-0.08%
2020/04/23	6	70.12	4	70.23	70.80	2	2,670	0.07%
2020/04/21	0	0.00	1	67.90	67.30	-1	2,693	-0.04%
2020/04/20	5	71.36	5	73.36	71.40	0	2,725	0.00%
2020/04/17	2	71.00	0	0.00	70.30	2	2,932	0.07%
2020/04/15	2	70.90	5	70.26	70.30	-3	2,951	-0.10%
2020/04/14	1	69.10	2	69.90	69.70	-1	2,954	-0.03%
2020/04/13	1	70.00	0	0.00	68.30	1	2,981	0.03%
2020/04/09	5	68.64	3	69.10	69.10	2	3,002	0.07%
2020/04/08	0	0.00	1	63.50	64.10	-1	2,955	-0.03%
2020/04/07	0	0.00	1	63.30	63.80	-1	3,115	-0.03%
2020/04/06	1	62.30	0	0.00	62.30	1	3,142	0.03%
2020/04/01	2	60.90	0	0.00	60.90	2	3,158	0.06%
2020/03/27	2	56.20	0	0.00	57.50	2	3,239	0.06%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/23	0	0.00	2	45.00	44.55	-2	3,155	-0.06%
2020/03/20	1	50.00	1	50.00	49.50	0	3,134	0.00%
2020/03/18	0	0.00	1	53.00	53.00	-1	3,112	-0.03%
2020/03/17	1	58.80	3	59.43	58.80	-2	3,033	-0.07%
2020/03/16	0	0.00	2	65.30	65.30	-2	3,006	-0.07%
2020/03/13	1	72.00	0	0.00	72.50	1	2,948	0.03%
2020/03/12	4	81.70	1	80.40	79.90	3	2,936	0.10%
2020/03/11	0	0.00	1	89.70	88.70	-1	2,899	-0.03%
2020/03/10	1	92.30	2	92.65	93.00	-1	2,887	-0.03%
2020/03/09	0	0.00	2	96.15	94.70	-2	2,888	-0.07%
2020/03/04	2	94.90	3	94.87	94.40	-1	3,053	-0.03%
2020/03/02	0	0.00	4	86.80	88.30	-4	3,082	-0.13%
2020/02/27	5	88.36	1	89.60	87.00	4	3,119	0.13%
2020/02/26	1	89.90	0	0.00	89.90	1	3,135	0.03%
2020/02/25	1	90.60	1	89.20	91.30	0	3,183	0.00%
2020/02/24	0	0.00	2	92.30	91.50	-2	3,275	-0.06%
2020/02/20	1	94.30	0	0.00	93.00	1	3,429	0.03%
2020/02/19	0	0.00	2	93.50	93.60	-2	3,438	-0.06%
2020/02/17	1	93.70	0	0.00	93.00	1	3,525	0.03%
2020/02/14	1	92.50	1	92.30	92.80	0	3,581	0.00%
2020/02/13	1	93.50	0	0.00	91.80	1	3,608	0.03%
2020/02/11	4	91.55	2	92.00	91.40	2	3,771	0.05%
2020/02/10	1	89.60	0	0.00	89.80	1	3,787	0.03%
2020/02/07	1	89.40	0	0.00	88.70	1	3,856	0.03%
2020/02/06	3	90.73	2	91.80	90.20	1	3,854	0.03%
2020/02/05	2	91.10	1	91.10	90.80	1	3,968	0.03%
2020/02/04	2	91.10	1	90.40	90.10	1	3,969	0.03%
2020/02/03	1	87.80	0	0.00	88.00	1	3,941	0.03%
2020/01/31	2	92.70	1	91.50	91.50	1	3,920	0.03%
2020/01/30	0	0.00	1	98.70	93.60	-1	3,935	-0.03%
2020/01/20	7	104.64	5	105.10	104.00	2	3,952	0.05%
2020/01/17	4	105.50	5	107.30	105.00	-1	3,934	-0.03%
2020/01/15	1	107.00	2	107.25	105.50	-1	3,873	-0.03%
2020/01/14	7	107.36	5	108.10	107.00	2	3,844	0.05%
2020/01/13	42	113.83	63	117.19	109.00	-21	3,798	-0.55%
2020/01/10	3	115.00	10	115.00	114.50	-7	3,577	-0.20%
2020/01/09	4	111.00	4	112.00	112.50	0	3,525	0.00%
2020/01/08	2	108.00	0	0.00	109.50	2	3,538	0.06%
2020/01/07	2	110.00	0	0.00	108.00	2	3,530	0.06%
2020/01/06	2	116.00	0	0.00	113.50	2	3,479	0.06%
2020/01/03	0	0.00	8	119.06	116.50	-8	3,450	-0.23%
2020/01/02	1	117.50	0	0.00	117.50	1	3,391	0.03%
2019/12/31	23	116.59	38	117.68	115.00	-15	3,371	-0.44%
2019/12/30	1	114.50	2	111.50	115.00	-1	3,205	-0.03%
2019/12/27	16	110.69	0	0.00	110.50	16	3,201	0.50%
2019/12/24	3	111.50	1	111.50	111.00	2	3,346	0.06%
2019/12/23	0	0.00	22	110.59	113.00	-22	3,320	-0.66%
2019/12/20	1	106.50	0	0.00	106.50	1	3,228	0.03%
2019/12/19	0	0.00	3	105.50	104.50	-3	3,221	-0.09%
2019/12/17	0	0.00	2	105.75	105.00	-2	3,222	-0.06%
2019/12/13	4	105.88	0	0.00	108.00	4	3,217	0.12%
2019/12/12	5	108.30	0	0.00	107.50	5	3,211	0.16%
2019/12/11	14	109.07	0	0.00	109.00	14	3,208	0.44%
2019/12/10	5	111.50	0	0.00	111.50	5	3,182	0.16%
2019/12/09	1	112.50	1	113.50	113.00	0	3,261	0.00%
2019/12/06	0	0.00	5	111.00	111.50	-5	3,252	-0.15%
2019/12/05	2	110.50	0	0.00	112.00	2	3,255	0.06%
2019/12/04	0	0.00	10	107.50	109.00	-10	3,245	-0.31%
2019/12/03	5	108.50	0	0.00	108.00	5	3,270	0.15%
2019/12/02	3	111.00	0	0.00	109.50	3	3,336	0.09%
2019/11/29	0	0.00	8	112.13	111.50	-8	3,315	-0.24%
2019/11/28	10	115.05	8	113.94	114.00	2	3,322	0.06%
2019/11/27	5	116.10	3	116.00	115.50	2	3,319	0.06%
2019/11/26	3	114.17	5	114.30	115.00	-2	3,305	-0.06%
2019/11/25	11	112.05	1	113.50	109.00	10	3,207	0.31%
2019/11/22	21	110.43	2	110.50	110.00	19	3,145	0.60%
2019/11/21	5	105.00	53	108.08	110.00	-48	3,133	-1.53%
2019/11/20	1	108.00	2	107.50	107.00	-1	3,193	-0.03%
2019/11/19	3	111.83	1	112.50	110.00	2	3,194	0.06%
2019/11/18	1	111.00	6	110.42	112.00	-5	3,200	-0.16%
2019/11/15	49	108.52	2	107.00	108.50	47	3,213	1.46%
2019/11/14	3	102.50	2	102.25	102.50	1	3,154	0.03%
2019/11/13	2	107.50	0	0.00	106.50	2	3,122	0.06%
2019/11/12	3	107.50	9	108.67	109.50	-6	3,157	-0.19%
2019/11/11	3	107.33	0	0.00	105.50	3	3,147	0.10%
2019/11/08	2	107.50	3	108.33	105.50	-1	3,212	-0.03%
2019/11/07	5	106.00	11	105.95	106.00	-6	3,154	-0.19%
2019/11/06	6	106.08	7	107.50	106.50	-1	3,147	-0.03%
2019/11/05	11	105.73	9	105.17	107.00	2	3,100	0.06%
2019/11/04	4	102.38	18	102.22	102.50	-14	3,060	-0.46%
2019/11/01	16	99.93	1.5	100.03	101.50	14.5	3,113	0.47%
2019/10/31	1	98.70	3	98.80	97.50	-2	3,097	-0.06%
2019/10/30	24	100.86	8	99.08	99.00	16	3,173	0.50%
2019/10/29	4	97.95	1	97.40	97.20	3	3,287	0.09%
2019/10/28	0	0.00	1	96.80	96.60	-1	3,349	-0.03%
2019/10/25	18	97.17	0	0.00	96.00	18	3,348	0.54%
2019/10/24	1	96.10	0	0.00	96.80	1	3,349	0.03%
2019/10/23	6	95.80	4	94.05	95.20	2	3,337	0.06%
2019/10/21	1	91.10	0	0.00	91.10	1	3,361	0.03%
2019/10/17	3	91.10	3	92.00	92.50	0	3,472	0.00%
2019/10/16	1	90.10	5	90.00	90.10	-4	3,566	-0.11%
2019/10/15	3	90.70	4	91.28	91.00	-1	3,637	-0.03%
2019/10/14	1	92.50	0	0.00	92.60	1	3,794	0.03%
2019/10/09	3	93.00	5	92.50	91.70	-2	3,964	-0.05%
2019/10/08	2	94.35	0	0.00	94.40	2	4,032	0.05%
2019/10/07	0	0.00	1	96.00	95.60	-1	4,068	-0.02%
2019/10/03	2	97.20	0	0.00	96.00	2	4,147	0.05%
2019/10/02	0	0.00	4	97.98	97.00	-4	4,235	-0.09%
2019/10/01	1	98.30	31	99.17	98.10	-30	4,277	-0.70%
2019/09/27	7	99.84	3	101.67	99.10	4	4,321	0.09%
2019/09/26	38	102.09	16	102.13	102.00	22	4,443	0.50%
2019/09/25	8	98.71	3	98.07	99.10	5	4,626	0.11%
2019/09/23	1	96.60	1	96.30	96.40	0	4,675	0.00%
2019/09/18	0	0.00	1	96.10	95.70	-1	4,887	-0.02%
2019/09/12	1	95.50	1	94.70	94.80	0	5,214	0.00%
2019/09/11	3	94.73	12	94.68	95.20	-9	5,336	-0.17%
2019/09/10	5	99.06	0	0.00	99.10	5	5,396	0.09%
2019/09/09	4	99.18	1	99.00	99.50	3	5,725	0.05%
2019/09/06	1	98.40	2	97.90	98.00	-1	5,913	-0.02%
2019/09/05	1	100.50	2	99.60	99.40	-1	5,986	-0.02%
2019/09/04	8	102.56	4	102.88	102.00	4	5,991	0.07%
2019/09/03	0	0.00	3	100.50	100.50	-3	5,967	-0.05%
2019/09/02	1	100.00	6	100.42	100.00	-5	6,010	-0.08%
2019/08/30	0	0.00	1	99.50	98.90	-1	6,027	-0.02%
2019/08/29	5	99.98	3	99.30	98.80	2	6,064	0.03%
2019/08/28	5	98.18	7	98.66	99.50	-2	6,050	-0.03%
2019/08/27	4	96.20	0	0.00	96.20	4	6,103	0.07%
2019/08/26	12	96.59	5	97.00	96.10	7	6,136	0.11%
2019/08/23	0	0.00	4	99.50	98.10	-4	6,163	-0.06%
2019/08/22	2	98.05	0	0.00	97.00	2	6,147	0.03%
2019/08/21	7	97.83	8	98.33	97.70	-1	6,203	-0.02%
2019/08/20	15	97.95	7	97.84	99.10	8	6,208	0.13%
2019/08/19	5	95.30	8	94.80	95.30	-3	6,310	-0.05%
2019/08/16	2	91.25	0	0.00	91.50	2	6,389	0.03%
2019/08/15	4	92.58	3	93.53	92.50	1	6,509	0.02%
2019/08/14	3	98.83	17	99.21	96.40	-14	6,532	-0.21%
2019/08/13	8	99.66	7	99.30	98.00	1	6,534	0.02%
2019/08/12	8	95.74	0	0.00	95.30	8	6,536	0.12%
2019/08/08	16	94.85	4	94.63	94.40	12	6,801	0.18%
2019/08/07	2	93.75	1	93.30	94.20	1	6,967	0.01%
2019/08/06	1	90.80	0	0.00	94.50	1	6,981	0.01%
2019/08/05	1	92.90	2	94.80	91.80	-1	6,942	-0.01%
2019/08/02	27.5	98.75	25	98.86	98.40	2.5	6,904	0.04%
2019/08/01	34	99.96	35	99.68	99.00	-1	6,905	-0.01%
2019/07/31	7	100.31	54	102.97	98.80	-47	6,888	-0.68%
2019/07/30	3	112.17	4	109.88	108.50	-1	6,670	-0.01%
2019/07/29	1	121.00	0	0.00	120.50	1	6,669	0.01%
2019/07/26	3	121.33	1	121.00	121.50	2	6,751	0.03%
2019/07/25	3	120.67	0	0.00	120.00	3	6,772	0.04%
2019/07/24	3	124.50	6	124.00	123.00	-3	6,857	-0.04%
2019/07/23	6	121.08	0	0.00	121.00	6	6,929	0.09%
2019/07/19	10	121.30	2	120.50	120.50	8	7,121	0.11%
2019/07/18	12	125.13	4	125.38	122.50	8	7,141	0.11%
2019/07/17	0	0.00	2	124.75	124.00	-2	7,199	-0.03%
2019/07/16	4	125.13	10	125.30	124.00	-6	7,198	-0.08%
2019/07/15	6	120.17	6	121.50	122.00	0	7,043	0.00%
2019/07/12	3	118.17	4	117.50	117.00	-1	6,933	-0.01%
2019/07/11	9	115.22	18	115.50	114.50	-9	6,962	-0.13%
2019/07/10	5	117.10	5	116.90	117.00	0	7,052	0.00%
2019/07/09	8	115.50	7	116.07	115.00	1	7,262	0.01%
2019/07/08	9	117.39	3	117.50	115.00	6	7,385	0.08%
2019/07/05	8	117.88	9	118.83	120.00	-1	7,655	-0.01%
2019/07/04	7	117.64	8	118.50	117.00	-1	7,735	-0.01%
2019/07/03	5	118.50	6	117.75	118.00	-1	7,830	-0.01%
2019/07/02	21	117.71	7	118.50	117.00	14	7,847	0.18%
2019/07/01	5	110.50	6	112.50	112.00	-1	7,776	-0.01%
2019/06/28	2	112.00	3	111.67	111.50	-1	7,896	-0.01%
2019/06/27	3	111.50	17	111.79	113.00	-14	7,985	-0.18%
2019/06/26	9	110.78	7	111.86	111.00	2	8,050	0.02%
2019/06/25	5	112.70	1	112.50	112.00	4	8,132	0.05%
2019/06/24	9	113.72	11	114.91	113.50	-2	8,241	-0.02%
2019/06/21	13	117.65	9	117.28	116.00	4	8,307	0.05%
2019/06/20	7	115.57	5	114.90	117.00	2	8,286	0.02%
2019/06/19	22	113.73	8	113.81	113.00	14	8,261	0.17%
2019/06/18	3	112.00	8	113.31	110.50	-5	8,390	-0.06%
2019/06/17	17	111.35	24	111.10	112.50	-7	8,383	-0.08%
2019/06/14	9	105.78	20	106.35	107.00	-11	8,255	-0.13%
2019/06/13	6	103.50	6	104.08	102.50	0	8,148	0.00%
2019/06/12	4	101.00	3	102.00	104.00	1	8,351	0.01%
2019/06/11	7	102.21	3	102.33	101.00	4	8,488	0.05%
2019/06/10	3	101.00	4	100.70	103.00	-1	8,928	-0.01%
2019/06/06	1	98.80	1	98.20	98.80	0	9,213	0.00%
2019/06/05	2	98.50	4	99.95	98.50	-2	9,261	-0.02%
2019/06/04	31	102.21	31	101.16	101.00	0	9,309	0.00%
2019/06/03	17	103.26	12	104.13	100.50	5	9,497	0.05%
2019/05/31	8	103.75	9	104.33	103.50	-1	9,559	-0.01%
2019/05/30	7	104.79	5	104.80	104.00	2	9,631	0.02%
2019/05/29	17	107.03	9	107.06	105.00	8	9,784	0.08%
2019/05/28	18	104.58	17	104.97	108.50	1	9,943	0.01%
2019/05/27	17	104.32	12	105.71	104.00	5	9,925	0.05%
2019/05/24	20	107.35	22	107.32	104.50	-2	10,059	-0.02%
2019/05/23	27	102.11	31	102.14	105.00	-4	9,946	-0.04%
2019/05/22	17	104.03	20	103.48	101.50	-3	9,930	-0.03%
2019/05/21	12	98.03	10	98.91	100.00	2	9,909	0.02%
2019/05/20	6	99.55	5	99.90	97.80	1	10,089	0.01%
2019/05/17	11	100.22	74	100.61	99.80	-63	10,302	-0.61%
2019/05/16	18	103.67	37	104.54	100.00	-19	10,309	-0.18%
2019/05/15	72	99.17	9	99.00	102.00	63	10,145	0.62%
2019/05/14	1	89.10	7	89.94	93.00	-6	10,134	-0.06%
2019/05/13	4	92.33	6	92.15	91.50	-2	10,344	-0.02%
2019/05/10	2	93.45	3	93.30	91.50	-1	10,486	-0.01%
2019/05/09	4	98.28	6	98.00	92.70	-2	10,509	-0.02%
2019/05/08	12	99.33	5	98.26	97.80	7	10,650	0.07%
2019/05/07	0	0.00	1	98.40	98.80	-1	10,661	-0.01%
2019/05/06	6	99.42	2	97.95	96.60	4	10,796	0.04%
2019/05/03	2	97.20	0	0.00	98.70	2	10,910	0.02%
2019/05/02	2	92.90	6	93.53	94.80	-4	10,931	-0.04%
2019/04/30	3	93.87	3	93.50	94.00	0	10,897	0.00%
2019/04/29	7	92.81	3	91.07	89.80	4	10,771	0.04%
2019/04/26	4	98.00	4	96.40	95.00	0	10,651	0.00%
2019/04/25	32	99.78	35	99.97	98.00	-3	10,556	-0.03%
2019/04/24	5	105.20	2	105.75	104.00	3	10,417	0.03%
2019/04/23	9	109.06	11	109.91	110.00	-2	10,323	-0.02%
2019/04/22	1	106.00	3	107.00	105.50	-2	10,162	-0.02%
2019/04/19	1	103.50	0	0.00	101.50	1	10,128	0.01%
2019/04/18	5	105.30	0	0.00	104.00	5	10,111	0.05%
2019/04/17	6	108.75	2	107.50	106.50	4	10,075	0.04%
2019/04/16	5	104.60	6	105.17	105.50	-1	10,023	-0.01%
2019/04/15	24	108.85	13	106.69	105.50	11	9,913	0.11%
2019/04/12	15	113.77	15	113.90	112.50	0	9,713	0.00%
2019/04/11	22	110.14	219	110.80	110.50	-197	9,613	-2.05%	大賣/鉅額交易
2019/04/10	9	115.44	32	115.42	117.00	-23	9,301	-0.25%
2019/04/09	11	115.36	1	117.00	113.00	10	9,170	0.11%
2019/04/08	23	115.74	27	114.48	113.00	-4	9,023	-0.04%
2019/04/03	216	119.82	91	120.60	120.00	125	8,840	1.41%	大買/鉅額交易
2019/04/02	81	115.26	6	116.00	115.50	75	8,605	0.87%
2019/04/01	80	120.24	68	120.59	117.50	12	8,423	0.14%
2019/03/29	76	123.70	72	123.38	121.50	4	8,290	0.05%
2019/03/28	43	124.65	71	124.75	125.00	-28	8,214	-0.34%
2019/03/27	47	127.72	71	126.81	125.00	-24	8,173	-0.29%
2019/03/26	47	134.78	15	133.13	131.00	32	8,153	0.39%
2019/03/25	10	131.95	4	132.75	135.50	6	8,054	0.07%
2019/03/22	23	134.30	309	131.27	134.50	-286	7,981	-3.58%	大賣/鉅額交易
2019/03/21	56	133.97	35	134.76	135.00	21	7,915	0.27%
2019/03/20	56	128.58	53	129.08	131.00	3	7,718	0.04%
2019/03/19	79	126.63	93	127.74	126.00	-14	7,683	-0.18%
2019/03/18	25	124.72	14	124.86	124.50	11	7,562	0.15%
2019/03/15	103	124.36	99	124.36	125.00	4	7,641	0.05%	大買/
2019/03/14	64	123.64	13	124.19	127.00	51	7,503	0.68%
2019/03/13	81	122.10	64	123.61	123.00	17	7,558	0.22%
2019/03/12	28	113.70	32	116.45	118.50	-4	7,103	-0.06%
2019/03/11	5	108.80	2	108.75	108.00	3	6,854	0.04%
2019/03/08	2	108.00	3	109.17	111.50	-1	6,836	-0.01%
2019/03/07	213	106.14	261	108.68	108.00	-48	6,888	-0.70%	大買/大賣/
2019/03/06	27	109.65	32	109.78	111.00	-5	6,788	-0.07%
2019/03/05	2	106.50	5	105.70	105.50	-3	6,726	-0.04%
2019/03/04	41	106.71	42	103.69	103.50	-1	6,741	-0.01%
2019/02/27	14	103.93	9	102.51	106.00	5	6,653	0.08%
2019/02/26	2	98.50	1	97.50	96.50	1	6,614	0.02%
2019/02/25	68	96.89	18	96.88	96.20	50	6,869	0.73%
2019/02/22	285	104.75	21	104.95	106.00	264	6,893	3.83%	大買/鉅額交易
2019/02/21	5	107.70	265	107.38	106.50	-260	6,847	-3.80%	大賣/鉅額交易
2019/02/20	16	110.47	31	110.32	111.00	-15	6,946	-0.22%
2019/02/19	43	107.97	47	110.35	109.00	-4	6,887	-0.06%
2019/02/18	3	102.83	14	104.03	107.00	-11	6,640	-0.17%
2019/02/15	30	97.52	12	98.58	97.30	18	6,388	0.28%
2019/02/14	37	96.85	2	100.00	97.40	35	6,291	0.56%
2019/02/13	38	98.73	39	99.45	99.10	-1	6,187	-0.02%
2019/02/12	207	96.28	11	95.55	95.80	196	6,032	3.25%	大買/鉅額交易
2019/02/11	1	87.20	35	89.63	91.00	-34	5,808	-0.59%
2019/01/30	2	83.70	4	83.98	82.80	-2	5,644	-0.04%
2019/01/29	8	82.79	11	82.87	83.80	-3	5,605	-0.05%
2019/01/28	5	81.50	7	81.04	81.10	-2	5,443	-0.04%
2019/01/25	1	80.70	3	80.70	80.80	-2	5,397	-0.04%
2019/01/24	9	78.59	12	79.14	79.90	-3	5,292	-0.06%
2019/01/23	5	75.02	10	75.66	76.20	-5	5,181	-0.10%
2019/01/22	2	73.25	2	73.25	72.20	0	5,161	0.00%
2019/01/21	1	72.80	0	0.00	72.70	1	5,279	0.02%
2019/01/18	1	73.00	0	0.00	72.50	1	5,389	0.02%
2019/01/17	1	71.00	1	72.30	70.00	0	5,515	0.00%
2019/01/16	6	73.10	0	0.00	72.00	6	5,672	0.11%
2019/01/15	1	73.30	0	0.00	73.10	1	5,906	0.02%
2019/01/10	0	0.00	1	76.40	76.30	-1	6,209	-0.02%
2019/01/09	1	76.20	4	76.83	76.00	-3	6,455	-0.05%
2019/01/08	3	78.20	2	77.90	77.50	1	6,583	0.02%
2019/01/07	2	76.05	4	76.53	76.20	-2	6,834	-0.03%
2019/01/04	1	76.50	3	77.13	75.70	-2	6,930	-0.03%
2019/01/03	3	77.23	0	0.00	77.20	3	7,041	0.04%
2019/01/02	3	77.57	1	77.80	77.30	2	7,151	0.03%
2018/12/24	0	0.00	2	73.90	74.20	-2	7,653	-0.03%
2018/12/21	6	72.85	0	0.00	73.50	6	7,630	0.08%
2018/12/20	5	68.10	8	70.45	73.40	-3	7,589	-0.04%
2018/12/19	31	73.75	7	72.34	71.30	24	7,486	0.32%
2018/12/18	10	80.00	0	0.00	79.00	10	7,334	0.14%
2018/12/13	1	80.80	1	80.60	80.70	0	7,234	0.00%
2018/12/12	10	81.70	8	81.65	81.60	2	7,186	0.03%
2018/12/11	9	80.51	5	80.32	80.00	4	7,080	0.06%
2018/12/10	18	79.08	16	80.39	79.20	2	7,022	0.03%
2018/12/07	3	77.97	3	80.10	80.20	0	6,862	0.00%
2018/12/06	8	78.39	6	77.75	74.10	2	6,722	0.03%
2018/12/05	17	77.09	3	77.37	77.70	14	6,497	0.22%
2018/12/04	3	79.17	3	78.97	77.10	0	6,469	0.00%
2018/12/03	5	78.42	7	78.70	78.80	-2	6,434	-0.03%
2018/11/30	9	78.49	7	78.90	78.00	2	6,371	0.03%
2018/11/29	7	77.31	26	78.92	77.90	-19	6,209	-0.31%
2018/11/28	6	77.80	5	77.08	76.10	1	6,073	0.02%
2018/11/27	11	77.05	19	78.13	78.20	-8	5,967	-0.13%
2018/11/26	20	75.69	21	75.50	76.40	-1	5,845	-0.02%
2018/11/23	10	75.60	10	75.79	75.60	0	5,714	0.00%
2018/11/22	28	73.53	26	74.88	73.80	2	5,505	0.04%
2018/11/21	11	69.39	11	70.31	70.50	0	5,205	0.00%
2018/11/20	4	64.15	8	64.38	64.10	-4	4,983	-0.08%
2018/11/19	12	64.17	11	64.47	64.60	1	4,935	0.02%
2018/11/16	5	59.94	7	60.91	62.30	-2	4,731	-0.04%
2018/11/15	2	56.60	1	57.00	56.70	1	4,649	0.02%
2018/11/12	1	58.90	1	58.60	58.10	0	4,641	0.00%
2018/11/09	2	59.05	2	59.65	59.40	0	4,649	0.00%
2018/11/08	1	59.00	1	59.40	59.00	0	4,641	0.00%
2018/11/07	0	0.00	2	59.75	60.20	-2	4,623	-0.04%
2018/11/06	2	59.60	3	59.97	59.20	-1	4,648	-0.02%
2018/11/05	1	59.00	0	0.00	58.60	1	4,615	0.02%
2018/11/02	2	60.45	1	61.80	60.10	1	4,580	0.02%
2018/11/01	10	61.33	7	61.04	60.80	3	4,565	0.07%
2018/10/31	6	59.05	1	59.70	59.70	5	4,525	0.11%
2018/10/30	9	59.69	10	59.83	59.00	-1	4,504	-0.02%
2018/10/29	8	58.00	7	58.40	58.70	1	4,479	0.02%
2018/10/26	0	0.00	4	64.15	60.30	-4	4,417	-0.09%
2018/10/25	18	63.18	20	62.55	63.30	-2	4,334	-0.05%
2018/10/24	14	65.14	9	65.73	63.00	5	4,179	0.12%
2018/10/23	9	68.83	21	68.14	65.90	-12	4,012	-0.30%
2018/10/22	6	67.80	10	66.60	66.20	-4	3,782	-0.11%
2018/10/19	16	66.51	12	66.21	67.60	4	3,731	0.11%
2018/10/18	12	67.68	16	67.66	66.00	-4	3,623	-0.11%
2018/10/17	14	66.82	16	66.71	67.20	-2	3,478	-0.06%
2018/10/16	6	65.27	5	64.32	63.40	1	3,237	0.03%
2018/10/15	16	64.86	14.1	65.58	65.90	1.9	3,152	0.06%
2018/10/12	2	61.50	8	62.51	63.80	-6	2,834	-0.21%
2018/10/11	13	57.58	11	58.25	58.00	2	2,746	0.07%
2018/10/09	10	61.98	12	61.35	61.00	-2	2,633	-0.08%
2018/10/08	26	60.49	21	60.80	62.50	5	2,566	0.19%
2018/10/05	13	57.19	9	57.64	58.30	4	2,235	0.18%
2018/10/04	2	52.15	2	52.30	53.00	0	2,106	0.00%
2018/10/03	1	51.60	2	52.20	51.90	-1	2,178	-0.05%
2018/10/01	0	0.00	1	53.20	53.20	-1	2,299	-0.04%
2018/09/27	20	52.79	22	52.34	52.10	-2	2,397	-0.08%
2018/09/26	3	53.03	4	52.10	52.10	-1	2,480	-0.04%
2018/09/25	2	53.20	2	52.40	52.80	0	2,515	0.00%
2018/09/20	6	52.15	4	51.90	51.00	2	2,527	0.08%
2018/09/14	9	54.67	0	0.00	54.50	9	2,606	0.35%
2018/09/13	2	52.20	2	53.10	52.10	0	2,646	0.00%
2018/09/10	37	53.15	27	53.70	52.60	10	2,773	0.36%
2018/09/07	5	55.00	10	55.00	55.00	-5	2,856	-0.18%
2018/09/06	1	61.90	1	62.30	61.00	0	2,910	0.00%
2018/09/05	1	61.00	1	61.90	61.10	0	3,076	0.00%
2018/09/04	1	62.10	1	61.50	61.80	0	3,243	0.00%
2018/09/03	0	0.00	7	62.74	61.60	-7	3,298	-0.21%
2018/08/31	2	63.60	4	62.88	62.40	-2	3,463	-0.06%
2018/08/30	1	62.70	2	63.10	62.50	-1	3,675	-0.03%
2018/08/29	2	62.50	1	62.60	63.00	1	3,818	0.03%
2018/08/28	1	64.20	1	64.00	62.30	0	4,051	0.00%
2018/08/27	0.1	61.30	0	0.00	61.30	0.1	4,378	0.00%
2018/08/24	0	0.00	2	60.80	60.40	-2	4,642	-0.04%
2018/08/23	5	61.58	0	0.00	61.70	5	4,728	0.11%
2018/08/22	1	62.80	4	63.58	62.80	-3	4,770	-0.06%
2018/08/20	5	63.10	6	62.83	63.00	-1	4,813	-0.02%
2018/08/17	3	66.17	3	64.73	63.50	0	4,855	0.00%
2018/08/16	1	61.00	2	62.40	63.50	-1	4,894	-0.02%
2018/08/15	2	63.10	3	63.30	62.40	-1	5,003	-0.02%
2018/08/14	1	63.70	1	62.20	65.00	0	5,035	0.00%
2018/08/13	6	64.98	5	63.16	63.10	1	5,122	0.02%
2018/08/10	2	69.95	2	69.20	68.50	0	5,170	0.00%
2018/08/09	2	68.70	1	70.20	69.00	1	5,233	0.02%
2018/08/08	1	69.80	1	71.00	69.70	0	5,338	0.00%
2018/08/07	2	70.60	4	71.68	70.40	-2	5,395	-0.04%
2018/08/06	4	73.08	3	72.80	72.60	1	5,481	0.02%
2018/08/03	7	71.69	8	71.36	71.80	-1	5,493	-0.02%
2018/08/02	10	70.00	17	69.88	69.00	-7	5,629	-0.12%
2018/08/01	2	68.00	2	68.40	69.10	0	5,726	0.00%
2018/07/31	1	67.60	0	0.00	67.20	1	5,789	0.02%
2018/07/30	4	67.88	4	67.28	66.80	0	5,933	0.00%
2018/07/27	2	68.90	2	68.40	68.50	0	6,185	0.00%
2018/07/26	17	70.51	7	70.57	69.10	10	6,384	0.16%
2018/07/25	4	69.15	5	69.04	69.00	-1	6,470	-0.02%
2018/07/24	6	68.90	9	68.56	69.90	-3	6,670	-0.04%
2018/07/23	2	68.00	1	67.30	67.10	1	6,880	0.01%
2018/07/20	2	71.85	14	70.67	69.20	-12	7,331	-0.16%
2018/07/19	0	0.00	2	69.10	69.00	-2	7,533	-0.03%
2018/07/18	4	71.40	12	71.31	69.60	-8	7,690	-0.10%
2018/07/17	13	73.89	14	72.37	71.30	-1	7,892	-0.01%
2018/07/16	20	75.37	22	75.18	74.70	-2	8,350	-0.02%
2018/07/13	8	72.19	12	71.87	72.10	-4	8,375	-0.05%
2018/07/12	12	70.53	22	70.11	70.90	-10	8,422	-0.12%
2018/07/11	11	68.61	8	69.48	68.00	3	8,458	0.04%
2018/07/10	11	66.87	6	67.03	67.30	5	8,500	0.06%
2018/07/09	17	66.93	6	66.85	67.80	11	8,641	0.13%
2018/07/06	3	64.33	2	63.15	62.80	1	8,858	0.01%
2018/07/05	9	66.47	13	66.82	65.10	-4	8,967	-0.04%
2018/07/04	8	67.89	3	69.57	67.50	5	9,071	0.06%
2018/07/03	12	76.73	7	74.41	73.50	5	9,087	0.06%
2018/07/02	1	77.80	1	79.20	77.90	0	9,095	0.00%
2018/06/29	3	76.90	0	0.00	76.80	3	9,088	0.03%
2018/06/28	3	78.00	3	77.33	76.80	0	9,137	0.00%
2018/06/27	14	78.33	13	78.55	77.10	1	9,111	0.01%
2018/06/26	2	79.00	1	78.30	78.20	1	9,109	0.01%
2018/06/25	5	83.60	1	84.10	81.80	4	9,075	0.04%
2018/06/22	31	85.07	21	84.04	83.30	10	9,151	0.11%
2018/06/21	3	84.70	3	84.87	85.00	0	9,106	0.00%
2018/06/20	15	82.83	34	84.44	82.90	-19	9,071	-0.21%
2018/06/19	9	83.93	11	84.89	83.30	-2	9,004	-0.02%
2018/06/15	46	84.82	26	84.60	83.50	20	8,952	0.22%
2018/06/14	13	87.72	11	88.33	87.30	2	8,842	0.02%
2018/06/13	38	90.68	48	89.76	88.20	-10	8,725	-0.11%
2018/06/12	17	88.06	33	88.83	87.30	-16	8,543	-0.19%
2018/06/11	10	85.45	20	85.39	86.00	-10	8,383	-0.12%
2018/06/08	46	86.55	24	84.60	84.90	22	8,330	0.26%
2018/06/07	25	91.66	14	90.29	89.10	11	8,154	0.13%
2018/06/06	16	89.00	37	88.26	88.80	-21	7,921	-0.27%
2018/06/05	66	90.30	21	89.31	88.90	45	7,773	0.58%
2018/06/04	20	89.98	47	90.30	87.10	-27	7,532	-0.36%
2018/06/01	9	82.82	9	84.00	86.30	0	7,180	0.00%
2018/05/31	26	75.94	14	78.03	78.50	12	6,909	0.17%
2018/05/30	1	72.90	11	73.14	72.00	-10	6,813	-0.15%
2018/05/29	2	72.15	2	71.80	72.00	0	6,763	0.00%
2018/05/28	9	74.34	4	74.33	73.90	5	6,727	0.07%
2018/05/25	8	74.84	2	74.00	74.00	6	6,697	0.09%
2018/05/24	8	77.18	0	0.00	77.00	8	6,643	0.12%
2018/05/23	2	74.60	15	77.04	77.60	-13	6,567	-0.20%
2018/05/22	17	74.24	11	73.73	73.40	6	6,431	0.09%
2018/05/21	9	74.19	8	72.48	73.40	1	6,376	0.02%
2018/05/18	18	76.78	9	74.62	74.80	9	6,269	0.14%
2018/05/17	4	79.00	3.2	78.39	77.80	0.8	6,178	0.01%
2018/05/16	6	78.45	2	77.30	77.30	4	6,093	0.07%
2018/05/15	8.2	80.82	4	80.23	79.10	4.2	5,974	0.07%
2018/05/14	3	77.93	8	77.18	81.20	-5	5,886	-0.08%
2018/05/11	14	80.79	3	80.40	78.60	11	5,761	0.19%
2018/05/10	11	80.55	18	81.08	81.90	-7	5,666	-0.12%
2018/05/09	33	77.51	26	77.76	77.00	7	5,455	0.13%
2018/05/08	3	80.93	1	83.20	80.90	2	5,277	0.04%
2018/05/07	19	82.09	29	81.48	82.80	-10	5,180	-0.19%
2018/05/04	37	80.42	45	80.38	80.30	-8	5,026	-0.16%
2018/05/03	22	88.72	15	88.93	86.10	7	4,759	0.15%
2018/05/02	7	88.89	14	90.19	91.20	-7	4,545	-0.15%
2018/04/30	63	91.72	46	89.99	89.20	17	4,420	0.38%
2018/04/27	24	90.38	30	89.79	88.80	-6	4,208	-0.14%
2018/04/26	25	92.15	20	92.26	91.00	5	3,949	0.13%
2018/04/25	35	85.92	54	87.35	88.90	-19	3,471	-0.55%
2018/04/24	19	84.22	10	84.41	80.90	9	3,192	0.28%
2018/04/23	13	85.62	21	85.09	83.00	-8	3,014	-0.27%
2018/04/20	50	82.10	37	81.75	81.80	13	2,787	0.47%
2018/04/19	10	76.85	15	76.88	78.60	-5	2,277	-0.22%
2018/04/18	5	69.58	32	70.07	71.50	-27	2,129	-1.27%
2018/04/17	5	69.16	6	69.00	67.30	-1	2,016	-0.05%
2018/04/16	31	71.55	27	71.63	71.50	4	1,902	0.21%
2018/04/13	32	69.85	35	70.69	70.50	-3	1,770	-0.17%
2018/04/12	33	68.26	42	68.80	70.00	-9	1,579	-0.57%
2018/04/11	10	60.83	24	62.60	65.70	-14	1,255	-1.12%
2018/04/10	17	61.21	12	63.34	59.80	5	1,088	0.46%
2018/04/09	6	57.25	27	59.29	60.90	-21	926	-2.27%
2018/04/03	4	55.00	4	56.13	55.40	0	816	0.00%
2018/04/02	5	55.64	2	55.95	54.60	3	764	0.39%
2018/03/31	3	54.77	9	54.79	55.20	-6	730	-0.82%
2018/03/30	2	52.90	4	52.68	52.30	-2	663	-0.30%
2018/03/29	6	54.12	2	53.90	53.30	4	650	0.61%
2018/03/28	4	53.30	3	53.70	53.00	1	623	0.16%
2018/03/27	14	54.39	22	54.36	53.50	-8	598	-1.34%
2018/03/22	1	49.70	0	0.00	47.20	1	430	0.23%
2018/03/21	0	0.00	21	48.67	48.90	-21	420	-4.99%
2018/03/19	1	46.80	0	0.00	47.15	1	399	0.25%
2018/03/16	10	46.81	0	0.00	46.35	10	398	2.51%
2018/03/15	9	46.91	6	46.65	47.10	3	392	0.76%
2018/03/13	2	45.00	0	0.00	45.05	2	368	0.54%
2018/03/08	0	0.00	10	43.98	43.90	-10	375	-2.66%
2018/03/07	16	44.08	2	44.20	43.90	14	376	3.71%
2018/03/06	1	43.20	0	0.00	43.10	1	370	0.27%
2018/02/09	1	41.05	0	0.00	41.40	1	446	0.22%
2018/02/07	13	45.05	0	0.00	44.70	13	483	2.69%
2018/02/06	0	0.00	6	44.70	44.50	-6	496	-1.21%
2018/01/29	1	50.60	1	50.40	50.00	0	607	0.00%
2018/01/24	0	0.00	3	50.53	50.30	-3	666	-0.45%
2018/01/23	1	50.10	0	0.00	49.90	1	662	0.15%
2018/01/17	3	50.40	0	0.00	50.30	3	668	0.45%
2018/01/16	0	0.00	1	51.40	50.60	-1	672	-0.15%
2018/01/11	0	0.00	1	50.00	49.20	-1	646	-0.15%
2018/01/10	1	50.10	0	0.00	50.00	1	646	0.15%
2018/01/08	0	0.00	3	50.20	50.40	-3	642	-0.47%