美時 (1795)-華南永昌-高雄券商分點個股進出

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

美時

(1795)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

美時 (1795)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/12/17	0	260.00	0	0.00	259.00	0	2,057	0.00%
2024/12/16	1	260.98	9	260.11	257.50	-8	2,064	-0.39%
2024/12/13	1	261.00	1	261.50	261.00	0	2,059	0.00%
2024/12/12	1	266.03	0	0.00	265.00	1	2,080	0.05%
2024/12/11	1	267.01	1	268.00	266.00	0	2,081	0.00%
2024/12/10	4	276.25	0	0.00	272.50	4	2,075	0.19%
2024/12/09	2	277.00	7	276.07	276.50	-5	2,093	-0.24%
2024/12/06	4.2	282.48	0	0.00	280.00	4.2	2,105	0.20%
2024/12/05	1	285.50	0	0.00	286.00	1	2,098	0.05%
2024/12/04	1	289.42	0	0.00	287.00	1	2,095	0.05%
2024/12/03	6	288.50	0	0.00	288.00	6	2,115	0.28%
2024/12/02	30	290.33	15	286.77	286.00	15	2,109	0.71%
2024/11/29	10	288.60	22	289.23	291.50	-12	2,084	-0.58%
2024/11/28	9	276.50	8	276.31	277.00	1	2,014	0.05%
2024/11/27	1	279.00	0	0.00	279.50	1	2,001	0.05%
2024/11/26	3	289.00	6	285.00	283.00	-3	1,997	-0.15%
2024/11/25	5	282.50	5	285.00	285.50	0	1,985	0.00%
2024/11/22	3	283.50	5	282.70	281.50	-2	1,981	-0.10%
2024/11/21	3	288.50	3	285.50	285.50	0	1,967	0.00%
2024/11/20	2	287.50	2	286.50	288.00	0	1,938	0.00%
2024/11/19	7	282.07	5	285.30	285.50	2	1,922	0.10%
2024/11/15	4	277.50	2	278.50	277.50	2	1,969	0.10%
2024/11/14	1	286.00	5.5	290.83	282.00	-4.5	1,956	-0.23%
2024/11/13	9.3	284.82	4	281.50	281.50	5.3	1,883	0.28%
2024/11/12	6	287.58	5.6	286.00	285.00	0.5	1,843	0.02%
2024/11/11	6	286.75	3.2	289.36	290.00	2.8	1,833	0.15%
2024/11/08	8	270.63	14	278.07	285.00	-6	1,809	-0.33%
2024/11/07	0.1	261.50	0	0.00	261.00	0.1	1,708	0.00%
2024/11/05	1	262.50	2.1	261.77	264.00	-1.1	1,760	-0.06%
2024/11/04	0	0.00	0.4	257.00	254.50	-0.4	1,823	-0.02%
2024/11/01	0	0.00	4	254.50	255.00	-4	1,888	-0.21%
2024/10/30	0.3	252.50	1.3	251.90	251.50	-1	1,927	-0.05%
2024/10/29	3.2	254.03	5	253.70	254.00	-1.8	1,965	-0.09%
2024/10/28	1	258.50	0	0.00	258.00	1	2,021	0.05%
2024/10/25	1	258.00	0	0.00	257.50	1	2,063	0.05%
2024/10/23	0	0.00	1	262.00	260.50	-1	2,096	-0.05%
2024/10/22	1	259.50	0	0.00	259.00	1	2,100	0.05%
2024/10/21	1	261.00	0	0.00	260.00	1	2,133	0.05%
2024/10/18	1	262.00	0	0.00	259.00	1	2,160	0.05%
2024/10/17	7	258.71	5.3	260.52	260.00	1.8	2,198	0.08%
2024/10/16	0	252.00	0	0.00	251.00	0	2,228	0.00%
2024/10/15	2	253.76	0	0.00	252.50	2	2,237	0.09%
2024/10/14	1	251.00	0	0.00	255.50	1	2,292	0.04%
2024/10/11	1.1	253.58	4	253.25	253.00	-2.9	2,324	-0.12%
2024/10/09	1.1	262.87	2	258.50	255.50	-0.9	2,530	-0.04%
2024/10/08	0	261.50	1	260.00	262.00	-1	2,546	-0.04%
2024/10/07	1	259.00	0	0.00	262.50	1	2,604	0.04%
2024/10/04	3	258.33	0.2	259.00	258.00	2.8	2,656	0.11%
2024/10/01	1	258.51	0	0.00	261.00	1	2,687	0.04%
2024/09/30	7.1	263.85	0	0.00	263.00	7.1	2,757	0.26%
2024/09/26	1	267.05	0	0.00	267.50	1	2,864	0.04%
2024/09/25	1	271.96	2	271.50	271.00	-1	2,990	-0.03%
2024/09/23	2	272.50	1	274.50	274.00	1	3,212	0.03%
2024/09/18	2	265.80	0	0.00	267.00	2	3,490	0.06%
2024/09/16	0	0.00	3	269.67	269.50	-3	3,553	-0.08%
2024/09/13	9	271.44	5	278.50	269.00	4	3,568	0.11%
2024/09/11	5	272.90	0	0.00	270.50	5	3,649	0.14%
2024/09/10	0.1	282.00	0	0.00	278.00	0.1	3,656	0.00%
2024/09/09	0	0.00	5	279.20	284.50	-5	3,667	-0.14%
2024/09/06	0	0.00	2.1	274.98	275.50	-2.1	3,681	-0.06%
2024/09/05	5.1	268.46	0	0.00	266.50	5.1	3,698	0.14%
2024/09/04	6.2	270.36	2	279.00	274.00	4.2	3,719	0.11%
2024/09/03	1.2	286.63	0	0.00	285.50	1.2	3,724	0.03%
2024/09/02	2.1	292.91	3	289.33	286.50	-1	3,763	-0.03%
2024/08/30	0.1	286.50	3	284.50	287.00	-3	3,793	-0.08%
2024/08/29	0	0.00	2	280.75	282.00	-2	3,780	-0.05%
2024/08/28	2	282.50	0	0.00	281.00	2	3,820	0.05%
2024/08/26	0	0.00	1	281.50	281.00	-1	3,944	-0.03%
2024/08/23	1	281.00	2	281.25	281.50	-1	3,949	-0.03%
2024/08/22	4	281.50	0	0.00	280.00	4	3,962	0.10%
2024/08/21	7	284.57	7	281.86	281.50	0	3,999	0.00%
2024/08/20	1.2	288.67	6	284.33	284.50	-4.8	4,004	-0.12%
2024/08/19	6	278.08	3	279.33	278.50	3	4,026	0.07%
2024/08/16	0	0.00	0.1	276.57	275.00	-0.1	4,025	0.00%
2024/08/15	0.1	274.00	0	0.00	273.00	0.1	4,054	0.00%
2024/08/14	2	270.75	0	0.00	272.00	2	4,165	0.05%
2024/08/13	1	274.50	4	271.25	272.00	-3	4,314	-0.07%
2024/08/12	4	274.00	4	275.25	273.00	0	4,355	0.00%
2024/08/09	3	267.00	1	266.02	267.00	2	4,326	0.05%
2024/08/08	1	248.00	0	0.00	252.00	1	4,318	0.02%
2024/08/07	4	244.80	5	247.60	255.50	-1	4,461	-0.02%
2024/08/06	7.1	227.83	8	229.50	235.50	-1	4,467	-0.02%
2024/08/05	7.1	231.41	1	232.00	230.00	6.1	4,449	0.14%
2024/08/02	2	265.74	2	263.75	260.00	0	4,437	0.00%
2024/08/01	4	269.88	2	269.79	273.50	2	4,550	0.04%
2024/07/31	6	268.34	6	270.67	265.00	0	4,584	0.00%
2024/07/30	1	272.05	2	275.25	275.50	-1	4,598	-0.02%
2024/07/29	8	287.10	12	282.21	279.50	-4	4,604	-0.09%
2024/07/26	5	283.60	0	0.00	284.50	5	4,614	0.11%
2024/07/23	0.1	285.59	0	0.00	286.00	0.1	4,679	0.00%
2024/07/22	1	284.96	10	283.75	283.00	-9	4,708	-0.19%
2024/07/19	2.1	282.29	1	283.00	283.00	1.1	4,736	0.02%
2024/07/18	5	290.79	0.3	288.17	288.50	4.7	4,800	0.10%
2024/07/17	2.1	288.99	5	289.00	291.00	-3	4,844	-0.06%
2024/07/16	1	288.00	4	285.13	286.50	-3	4,857	-0.06%
2024/07/15	10	286.05	3.2	285.31	287.50	6.8	4,951	0.14%
2024/07/12	0.1	283.00	11	282.41	281.00	-11	5,020	-0.22%
2024/07/11	27.4	285.51	12.3	285.51	282.00	15.1	5,093	0.30%
2024/07/10	4	303.63	1.1	301.49	300.50	2.9	5,097	0.06%
2024/07/09	4	310.50	6.2	301.19	302.50	-2.2	5,200	-0.04%
2024/07/08	3	311.17	2	311.00	309.00	1	5,390	0.02%
2024/07/05	0	0.00	2.2	305.59	306.50	-2.2	5,451	-0.04%
2024/07/04	3	303.69	3	301.67	303.50	0	5,589	0.00%
2024/07/03	5.1	314.41	0	0.00	310.00	5.1	5,566	0.09%
2024/07/02	4.5	313.06	1.1	312.60	311.50	3.5	5,724	0.06%
2024/07/01	6.1	318.86	10	317.35	317.00	-3.9	5,824	-0.07%
2024/06/28	4.4	309.27	7	309.21	309.50	-2.6	5,746	-0.05%
2024/06/27	8	309.38	5.1	305.96	305.00	2.9	5,785	0.05%
2024/06/26	9	303.83	10.1	303.76	310.50	-1.1	5,746	-0.02%
2024/06/25	1.1	292.27	1.1	292.45	290.00	0	5,671	0.00%
2024/06/21	7.1	293.20	1.1	294.86	290.00	6.1	6,092	0.10%
2024/06/20	1.1	289.09	1	289.00	289.00	0.1	6,277	0.00%
2024/06/19	5	290.40	0	0.00	288.50	5	6,371	0.08%
2024/06/18	2	292.75	4.3	293.91	291.50	-2.3	6,352	-0.04%
2024/06/17	0	288.00	1	288.50	287.00	-1	6,342	-0.02%
2024/06/14	4	286.62	1	286.50	284.00	3	6,336	0.05%
2024/06/13	1	284.00	4	286.25	288.50	-3	6,333	-0.05%
2024/06/12	2.1	291.17	0	0.00	287.50	2.1	6,377	0.03%
2024/06/11	4	289.01	1	292.00	287.50	3	6,382	0.05%
2024/06/07	2	290.00	1.2	292.33	289.50	0.8	6,406	0.01%
2024/06/06	0	0.00	1	288.50	287.50	-1	6,384	-0.02%
2024/06/05	2.1	290.74	1.5	292.29	292.50	0.6	6,378	0.01%
2024/06/04	0.1	289.50	0	0.00	285.50	0.1	6,382	0.00%
2024/06/03	0.1	288.50	0.1	289.00	289.00	-0.1	6,449	0.00%
2024/05/31	7.1	286.01	5	288.40	284.00	2.1	6,466	0.03%
2024/05/30	3	278.33	2	277.75	276.00	1	6,508	0.02%
2024/05/29	2.2	282.48	0.1	282.50	281.00	2.2	6,518	0.03%
2024/05/28	7	281.64	4	281.00	280.50	3	6,553	0.05%
2024/05/27	0.1	280.00	7	280.50	282.50	-7	6,673	-0.10%
2024/05/24	0	0.00	3	279.33	280.00	-3	6,892	-0.04%
2024/05/23	6	284.57	3	281.00	281.00	3	7,079	0.04%
2024/05/22	2	285.75	10	285.10	287.00	-8	7,028	-0.11%
2024/05/21	5	288.49	1	294.00	286.50	4	7,048	0.06%
2024/05/20	8.1	298.76	5	291.20	291.50	3.1	7,042	0.04%
2024/05/17	19.1	294.32	18	300.94	301.00	1.1	6,923	0.02%
2024/05/16	5	283.70	1.2	288.17	287.00	3.8	6,817	0.06%
2024/05/15	7	284.29	2.1	284.34	281.00	4.9	6,785	0.07%
2024/05/14	0.1	281.00	4.1	282.56	283.00	-4	6,793	-0.06%
2024/05/13	9.5	276.27	8	281.81	279.00	1.5	6,755	0.02%
2024/05/10	10.1	285.43	5	282.70	287.50	5.1	6,691	0.08%
2024/05/09	3.3	283.51	8	282.25	282.00	-4.7	6,727	-0.07%
2024/05/08	0.1	290.67	0	0.00	290.00	0.1	6,751	0.00%
2024/05/07	14	291.89	0	0.00	285.50	14	6,791	0.21%
2024/05/06	2	301.50	1	309.00	300.00	1	6,653	0.02%
2024/05/03	3	309.83	3	314.00	307.50	0	6,634	0.00%
2024/05/02	2	323.23	2	318.25	317.00	0	6,602	0.00%
2024/04/30	0	323.50	0	0.00	323.00	0	6,606	0.00%
2024/04/29	0	317.00	2	319.75	329.00	-2	6,734	-0.03%
2024/04/26	2	314.25	1	312.00	314.50	1	6,767	0.01%
2024/04/25	2	315.02	11.3	313.55	312.00	-9.2	6,784	-0.14%
2024/04/24	3	320.33	7.8	316.49	320.50	-4.8	6,811	-0.07%
2024/04/23	17	319.74	14	317.33	320.50	3	6,878	0.04%
2024/04/22	15	314.70	9	313.95	313.00	6	7,002	0.09%
2024/04/19	9	316.44	23	311.46	311.50	-14	7,220	-0.19%
2024/04/18	6.1	325.31	28	322.96	321.00	-21.9	7,168	-0.31%
2024/04/17	0	0.00	2	332.50	333.50	-2	7,175	-0.03%
2024/04/16	9	336.39	6.1	332.68	334.00	2.9	7,140	0.04%
2024/04/15	16	335.56	15	332.10	332.50	1	7,006	0.01%
2024/04/12	4.1	340.32	14	341.14	342.00	-10	7,026	-0.14%
2024/04/11	4	330.00	3.5	329.68	325.00	0.5	6,982	0.01%
2024/04/10	20	330.63	25.1	324.58	326.50	-5.1	6,910	-0.07%
2024/04/09	21	326.00	0	0.00	323.00	21	6,861	0.31%
2024/04/08	15	327.33	24	327.73	325.00	-9	6,869	-0.13%
2024/04/03	26	313.13	11	315.14	317.50	15	6,735	0.22%
2024/04/02	8	307.88	4	309.63	310.50	4	6,597	0.06%
2024/04/01	13	309.35	10.1	311.20	308.00	2.9	6,573	0.04%
2024/03/29	10	303.40	6.1	305.00	304.00	3.9	6,465	0.06%
2024/03/28	2	309.97	6	309.33	306.00	-4	6,436	-0.06%
2024/03/27	11	313.64	27	307.94	310.00	-16	6,315	-0.25%
2024/03/26	12	296.00	18.1	295.11	293.00	-6.1	5,985	-0.10%
2024/03/25	7	297.93	14.1	297.26	294.50	-7.1	5,987	-0.12%
2024/03/22	6	278.83	8.1	283.32	288.50	-2.1	5,788	-0.04%
2024/03/21	0.1	276.50	2	275.50	274.50	-2	5,766	-0.03%
2024/03/20	5.1	276.98	26.1	276.26	276.50	-21.1	5,825	-0.36%
2024/03/19	10.6	275.44	1	274.00	275.50	9.6	5,811	0.16%
2024/03/18	14	274.32	0	0.00	271.00	14	5,894	0.24%
2024/03/15	6.5	268.00	16	265.73	271.50	-9.5	5,928	-0.16%
2024/03/14	28	270.64	19.2	272.94	270.00	8.8	5,896	0.15%
2024/03/13	13	271.23	3	267.00	266.50	10	5,939	0.17%
2024/03/12	3.1	274.52	13.1	275.85	274.00	-10	6,023	-0.17%
2024/03/11	8.1	275.88	11	274.73	273.50	-2.9	6,070	-0.05%
2024/03/08	16	277.75	1	286.00	275.00	15	6,246	0.24%
2024/03/07	3	284.17	4.4	282.73	284.00	-1.4	6,386	-0.02%
2024/03/06	1.2	291.12	27.1	290.28	289.00	-25.9	6,581	-0.39%
2024/03/05	30	297.72	1	295.00	294.50	29	6,582	0.44%
2024/03/04	1.1	288.74	0	0.00	291.50	1.1	6,550	0.02%
2024/03/01	1.2	289.17	33	289.89	289.50	-31.8	6,606	-0.48%
2024/02/29	35	294.10	1	289.50	289.50	34	6,850	0.50%
2024/02/27	23.1	296.70	62.4	298.02	296.00	-39.3	6,802	-0.58%
2024/02/26	34.1	284.55	9	282.67	293.50	25.1	6,616	0.38%
2024/02/23	1	272.00	0	0.00	272.00	1	6,475	0.02%
2024/02/22	5	274.50	2	273.50	273.00	3	6,523	0.05%
2024/02/21	3.1	279.02	5	279.70	276.50	-1.9	6,639	-0.03%
2024/02/20	2.1	276.12	1	277.00	275.50	1.1	6,686	0.02%
2024/02/19	4.1	278.23	6	276.42	275.00	-2	6,836	-0.03%
2024/02/16	2.1	275.31	5	275.80	277.00	-2.9	6,991	-0.04%
2024/02/15	5	272.10	8	273.31	273.00	-3	7,030	-0.04%
2024/02/05	8.1	275.19	2	275.00	275.50	6.1	7,047	0.09%
2024/02/02	10	276.95	4	274.13	274.50	6	7,221	0.08%
2024/02/01	6	281.50	6	282.67	282.00	0	7,231	0.00%
2024/01/31	1.1	281.45	14.2	276.97	279.50	-13.2	7,211	-0.18%
2024/01/30	50.1	277.94	36	271.88	271.00	14.1	7,270	0.19%
2024/01/29	0.1	277.00	1	273.50	277.00	-0.9	7,243	-0.01%
2024/01/26	7	277.07	14	274.86	273.50	-7	7,327	-0.10%
2024/01/25	12	275.92	3	274.67	274.50	9	7,375	0.12%
2024/01/24	6.1	277.94	42	276.85	278.00	-35.9	7,471	-0.48%
2024/01/23	44.2	274.14	8	278.63	276.50	36.2	7,556	0.48%
2024/01/22	10.1	284.80	42	282.05	282.50	-31.9	7,586	-0.42%
2024/01/19	17	289.35	13	289.46	288.50	4	7,813	0.05%
2024/01/18	9	287.56	9	289.94	288.50	0	7,923	0.00%
2024/01/17	27	290.54	30	292.28	288.50	-3	8,052	-0.04%
2024/01/16	3	301.17	6.1	300.35	303.00	-3.1	8,078	-0.04%
2024/01/15	42	290.13	11.1	297.20	296.50	30.9	7,934	0.39%
2024/01/12	7.1	285.44	7.5	284.95	282.50	-0.4	7,715	-0.01%
2024/01/11	12.1	283.79	48.7	286.27	281.50	-36.6	7,746	-0.47%
2024/01/10	6.6	286.19	10	289.50	290.00	-3.5	7,653	-0.05%
2024/01/09	6.1	283.43	7	284.86	288.00	-1	7,613	-0.01%
2024/01/08	45.2	283.15	7	284.79	284.50	38.2	7,572	0.50%
2024/01/05	8.1	278.50	21.1	280.88	285.00	-13	7,456	-0.17%
2024/01/04	0.1	274.00	1	274.50	272.00	-0.9	7,277	-0.01%
2024/01/03	15	277.10	5	273.40	270.50	10	7,252	0.14%
2024/01/02	3	275.50	2	276.50	275.50	1	7,146	0.01%
2023/12/29	1	271.00	5	270.50	272.00	-4	7,086	-0.06%
2023/12/28	5.1	267.14	28.1	266.09	264.00	-23	7,011	-0.33%
2023/12/27	27.1	267.74	3	267.17	269.50	24.1	6,981	0.34%
2023/12/26	1.1	262.50	1.1	261.82	264.00	-0.1	6,955	0.00%
2023/12/25	5.1	261.08	7	263.50	260.00	-1.9	6,955	-0.03%
2023/12/22	2	267.01	1	267.50	267.00	1	6,893	0.01%
2023/12/21	9	271.44	43.2	269.73	268.50	-34.2	6,890	-0.50%
2023/12/20	9	277.06	7	276.07	273.50	2	6,861	0.03%
2023/12/19	3	270.67	3	271.83	273.50	0	6,779	0.00%
2023/12/18	14	276.43	8	273.50	272.50	6	6,815	0.09%
2023/12/15	45	271.81	9	274.39	274.00	36	6,831	0.53%
2023/12/14	4.3	269.35	3	269.33	268.50	1.3	6,792	0.02%
2023/12/13	5	265.90	19	269.16	264.50	-14	6,764	-0.21%
2023/12/12	3	277.17	1	275.00	274.00	2	6,707	0.03%
2023/12/11	1	277.50	45.1	274.92	274.50	-44.1	6,653	-0.66%
2023/12/08	27.1	274.68	21	276.10	272.00	6.1	6,615	0.09%
2023/12/07	2	276.25	10.5	276.31	274.00	-8.5	6,627	-0.13%
2023/12/06	2	271.00	6	270.67	270.00	-4	6,521	-0.06%
2023/12/05	17.2	274.68	9	275.38	272.00	8.2	6,487	0.13%
2023/12/04	5.2	272.78	3	276.83	277.00	2.2	6,286	0.04%
2023/12/01	27	270.72	30.1	269.62	267.50	-3.1	6,085	-0.05%
2023/11/30	49	260.61	21	258.21	258.50	28	5,839	0.48%
2023/11/29	10	256.31	13.2	258.49	261.00	-3.2	5,805	-0.05%
2023/11/28	4	256.75	9.1	257.66	258.00	-5.1	5,753	-0.09%
2023/11/27	10.3	259.29	36.2	258.57	257.00	-25.9	5,706	-0.45%
2023/11/24	8	249.13	2	249.00	250.00	6	5,466	0.11%
2023/11/22	10	248.45	3	252.67	245.50	7	5,363	0.13%
2023/11/21	7	248.43	49.2	249.28	248.00	-42.2	5,328	-0.79%
2023/11/20	28	253.50	24.3	253.83	251.50	3.7	5,321	0.07%
2023/11/17	4	253.75	5	255.40	254.00	-1	5,218	-0.02%
2023/11/16	14.4	255.62	10	256.00	253.00	4.4	5,168	0.08%
2023/11/15	20.2	247.52	15.2	250.53	252.00	5	5,061	0.10%
2023/11/14	10	235.40	12	231.09	238.50	-2	4,929	-0.04%
2023/11/13	23.1	235.22	8	234.88	233.00	15.1	4,992	0.30%
2023/11/10	18.1	240.56	5.4	240.75	240.50	12.6	5,229	0.24%
2023/11/09	5.1	243.42	6	238.17	236.00	-0.9	5,220	-0.02%
2023/11/08	4.1	242.89	8	242.75	242.00	-4	5,433	-0.07%
2023/11/07	20.1	249.28	33	250.32	243.50	-13	5,584	-0.23%
2023/11/06	27	247.44	2	245.00	247.00	25	5,726	0.44%
2023/11/03	4.1	248.17	3	251.17	244.50	1.1	5,828	0.02%
2023/11/02	6.2	247.73	17	246.88	248.50	-10.8	5,801	-0.19%
2023/11/01	27.1	253.86	5	255.10	251.00	22	5,757	0.38%
2023/10/31	6	253.00	6	253.42	252.00	0	5,689	0.00%
2023/10/30	10.1	254.80	6	255.99	252.00	4.1	5,730	0.07%
2023/10/27	17	253.27	36.3	255.12	254.00	-19.3	5,619	-0.34%
2023/10/26	4.3	239.48	2	240.75	236.00	2.3	5,359	0.04%
2023/10/25	5	240.00	10.3	239.24	240.00	-5.3	5,272	-0.10%
2023/10/24	16	227.28	7	226.59	230.00	9	5,133	0.17%
2023/10/23	0	0.00	0	216.00	215.00	0	5,129	0.00%
2023/10/20	2	208.50	1	214.50	208.50	1	5,254	0.02%
2023/10/19	2	219.25	0	220.00	218.00	2	5,417	0.04%
2023/10/18	1.1	214.85	6	211.58	210.50	-4.9	5,566	-0.09%
2023/10/17	2.2	216.52	1	216.50	217.00	1.2	5,735	0.02%
2023/10/16	17.1	223.20	19	223.26	220.50	-2	5,918	-0.03%
2023/10/13	10.1	232.78	21	230.21	227.50	-11	5,982	-0.18%
2023/10/12	14	232.46	3.7	232.00	232.50	10.3	6,058	0.17%
2023/10/11	1	234.00	0	0.00	232.00	1	6,183	0.02%
2023/10/06	2	238.75	0	0.00	238.00	2	6,303	0.03%
2023/10/05	0	0.00	0	238.00	235.00	0	6,449	0.00%
2023/10/04	0	0.00	0	232.00	232.50	0	6,534	0.00%
2023/10/03	1.1	237.95	2	234.50	234.00	-1	6,640	-0.01%
2023/10/02	0	0.00	2	236.75	238.00	-2	6,719	-0.03%
2023/09/28	1	238.50	1	240.50	238.50	0	6,825	0.00%
2023/09/27	0.1	236.50	0	0.00	237.00	0.1	6,999	0.00%
2023/09/26	3	239.83	2	236.75	235.50	1	7,184	0.01%
2023/09/25	3	238.50	0	0.00	239.50	3	7,529	0.04%
2023/09/22	1	234.00	2	230.00	234.00	-1	7,696	-0.01%
2023/09/21	0.2	231.25	5	229.71	233.50	-4.9	7,937	-0.06%
2023/09/20	9.2	242.97	6	240.00	237.50	3.2	8,128	0.04%
2023/09/19	1	250.50	9	250.56	249.50	-8	8,256	-0.10%
2023/09/18	6	247.75	2	248.75	246.50	4	8,281	0.05%
2023/09/15	4	247.13	3	245.00	246.50	1	8,385	0.01%
2023/09/14	0	248.00	0	0.00	246.50	0	8,414	0.00%
2023/09/13	0	0.00	1	241.50	242.50	-1	8,469	-0.01%
2023/09/12	3	240.81	0	0.00	240.00	3	8,595	0.04%
2023/09/11	5	250.70	2	247.52	246.00	3	8,647	0.03%
2023/09/08	2	244.26	1.1	244.14	246.00	1	8,758	0.01%
2023/09/07	2	247.50	3.6	247.58	247.50	-1.6	8,766	-0.02%
2023/09/06	5	249.80	3.6	251.83	250.00	1.4	8,820	0.02%
2023/09/05	2.1	253.77	1	251.05	250.00	1.1	8,860	0.01%
2023/09/04	0	256.00	2.3	255.13	256.00	-2.3	8,916	-0.03%
2023/09/01	17	256.68	2.5	258.80	258.50	14.5	8,964	0.16%
2023/08/31	5.1	256.27	5	257.30	253.50	0.1	9,023	0.00%
2023/08/30	2.2	256.67	0.1	258.73	257.00	2.1	9,202	0.02%
2023/08/29	1	252.00	2	249.50	252.00	-1	9,210	-0.01%
2023/08/28	0	0.00	2	248.01	247.50	-2	9,262	-0.02%
2023/08/25	7	250.57	5.1	249.20	248.00	1.9	9,287	0.02%
2023/08/24	3.1	250.68	2	252.00	249.50	1.1	9,305	0.01%
2023/08/23	1	249.54	4	249.75	249.50	-3	9,304	-0.03%
2023/08/22	2	255.00	1.2	256.71	255.00	0.8	9,425	0.01%
2023/08/21	2.2	260.88	4	260.25	260.00	-1.9	9,482	-0.02%
2023/08/18	2	259.46	3.1	255.49	254.00	-1.1	9,590	-0.01%
2023/08/17	5.2	261.35	3.1	259.24	259.50	2.1	9,709	0.02%
2023/08/16	30.2	273.11	37	271.01	268.00	-6.8	9,745	-0.07%
2023/08/15	12.9	263.45	4	267.75	263.50	8.9	10,042	0.09%
2023/08/14	9.3	249.08	37.3	244.93	250.00	-28	10,398	-0.27%
2023/08/11	14.2	275.00	1	286.00	269.00	13.2	10,493	0.13%
2023/08/10	14.2	284.44	25	291.88	286.00	-10.8	10,356	-0.10%
2023/08/09	8.1	285.11	3.1	286.57	292.00	5	10,287	0.05%
2023/08/08	3.1	284.08	3	284.36	280.50	0.1	10,417	0.00%
2023/08/07	4.2	286.70	1	285.00	285.50	3.2	10,717	0.03%
2023/08/04	4	281.88	5	284.20	289.50	-1	10,779	-0.01%
2023/08/02	20.1	292.03	8	289.69	285.50	12.1	10,840	0.11%
2023/08/01	10.2	291.84	2	293.00	293.00	8.2	10,808	0.08%
2023/07/31	16	291.41	1	287.91	286.50	15	10,838	0.14%
2023/07/28	2.1	287.05	9	288.44	286.00	-6.9	11,103	-0.06%
2023/07/27	0.5	295.50	1	293.50	291.50	-0.5	11,155	0.00%
2023/07/26	3	295.43	1	295.00	291.00	2	11,327	0.02%
2023/07/25	8.5	300.77	9.3	301.23	301.00	-0.8	11,201	-0.01%
2023/07/24	12.3	298.77	18.1	301.19	302.00	-5.8	11,079	-0.05%
2023/07/21	8.7	294.18	24.2	295.69	291.00	-15.5	10,941	-0.14%
2023/07/20	40.4	292.07	18.1	287.32	287.00	22.4	10,868	0.21%
2023/07/19	3.2	291.05	14.1	292.40	292.00	-10.9	10,780	-0.10%
2023/07/18	6.1	287.29	2	292.00	283.00	4.1	10,718	0.04%
2023/07/17	5.1	286.08	7	284.36	288.50	-1.9	10,907	-0.02%
2023/07/14	7	277.57	2	275.75	277.50	5	10,937	0.05%
2023/07/13	15.4	286.33	4	287.38	280.00	11.4	10,846	0.11%
2023/07/12	5.2	290.41	8.1	290.71	290.00	-3	10,748	-0.03%
2023/07/11	7.1	284.82	19	287.11	283.00	-11.9	10,628	-0.11%
2023/07/10	18.1	285.56	2	283.00	285.00	16.1	10,638	0.15%
2023/07/07	8	291.56	6	285.50	284.50	2	10,601	0.02%
2023/07/06	5	290.60	6	297.00	290.00	-1	10,550	-0.01%
2023/07/05	11.1	301.45	10.1	299.56	294.50	1	10,508	0.01%
2023/07/04	19.3	301.52	12	299.96	297.00	7.3	10,684	0.07%
2023/07/03	25.4	300.47	19	304.95	299.00	6.4	10,815	0.06%
2023/06/30	7.1	333.39	3.1	329.32	325.50	4	10,553	0.04%
2023/06/29	39.1	338.98	7.1	343.14	338.50	32	10,581	0.30%
2023/06/28	27	331.46	38.2	336.00	333.50	-11.2	10,466	-0.11%
2023/06/27	12	318.67	12.1	321.12	329.00	-0.1	10,336	0.00%
2023/06/26	1	311.50	8	309.38	311.50	-7	10,210	-0.07%
2023/06/21	4.5	311.39	5	312.80	308.00	-0.5	10,262	0.00%
2023/06/20	7	322.86	2.3	321.34	320.00	4.7	10,186	0.05%
2023/06/19	4.1	326.97	1	326.00	324.00	3.1	10,176	0.03%
2023/06/16	3.1	325.58	12.2	324.38	323.00	-9.1	10,180	-0.09%
2023/06/15	15.1	326.66	41	320.90	330.00	-25.9	10,090	-0.26%
2023/06/14	120.1	313.17	89	312.69	314.00	31.1	10,005	0.31%	大買/
2023/06/13	3.1	313.79	1	311.50	311.50	2.1	10,016	0.02%
2023/06/12	2	317.75	2	319.75	314.00	0	10,106	0.00%
2023/06/09	0	0.00	1	318.00	319.00	-1	10,155	-0.01%
2023/06/08	2.2	315.55	6	320.08	311.00	-3.8	10,193	-0.04%
2023/06/07	1.1	321.50	2	319.00	322.00	-0.9	10,291	-0.01%
2023/06/06	5.1	315.70	4	315.50	315.50	1.1	10,290	0.01%
2023/06/05	36.6	330.00	28	322.75	315.50	8.6	10,443	0.08%
2023/06/02	4	322.13	0	0.00	320.50	4	10,354	0.04%
2023/06/01	2	328.50	0.1	326.50	320.00	1.9	10,395	0.02%
2023/05/31	1.1	332.52	2	329.75	327.00	-1	10,410	-0.01%
2023/05/30	1.1	332.00	11	331.59	328.50	-10	10,438	-0.10%
2023/05/29	10	330.60	5	331.10	330.50	5	10,451	0.05%
2023/05/26	11	334.14	5	325.40	327.00	6	10,501	0.06%
2023/05/25	5.1	332.30	4	334.63	331.00	1.1	10,435	0.01%
2023/05/24	12.1	331.35	26	330.13	334.50	-14	10,597	-0.13%
2023/05/23	5	334.10	6	336.72	342.00	-1	10,554	-0.01%
2023/05/22	14	337.21	10	331.55	332.00	4	10,623	0.04%
2023/05/19	19.2	341.01	60.2	338.27	343.50	-41	10,942	-0.37%
2023/05/18	36.1	332.39	18.3	334.86	339.00	17.8	10,548	0.17%
2023/05/17	24	293.34	29.4	295.16	308.50	-5.3	10,167	-0.05%
2023/05/16	3	279.83	1	279.00	280.50	2	10,044	0.02%
2023/05/15	13	280.16	2	282.50	275.50	11	10,505	0.10%
2023/05/12	13.4	289.01	8.2	288.52	289.00	5.2	10,560	0.05%
2023/05/11	13.4	289.01	8.2	288.52	283.50	5.2	10,608	0.05%
2023/05/10	2	279.73	0	281.00	285.00	2	10,557	0.02%
2023/05/09	6.9	283.88	5	280.20	279.00	1.9	11,202	0.02%
2023/05/08	9.2	284.77	12.3	284.68	287.00	-3.1	11,495	-0.03%
2023/05/05	7	280.50	10.5	282.14	281.50	-3.5	11,577	-0.03%
2023/05/04	25	281.02	26.1	281.34	279.00	-1	11,585	-0.01%
2023/05/03	2.5	278.07	27	275.06	272.50	-24.5	11,322	-0.22%
2023/05/02	27	275.37	8	273.25	278.00	19	11,293	0.17%
2023/04/28	4	259.63	3	260.33	259.50	1	11,163	0.01%
2023/04/27	2	252.02	3.1	255.20	257.00	-1	11,317	-0.01%
2023/04/26	3	253.33	7	254.64	254.00	-4	11,495	-0.03%
2023/04/25	15.1	257.05	9	257.28	254.50	6.1	11,533	0.05%
2023/04/24	2	250.10	6	256.83	260.50	-4	11,571	-0.03%
2023/04/21	7.1	253.30	3.1	253.71	250.00	4	11,703	0.03%
2023/04/20	6	271.83	4	275.74	265.00	2	11,657	0.02%
2023/04/19	9	264.06	8	269.38	269.00	1	11,532	0.01%
2023/04/18	2.1	262.62	2	265.50	265.50	0.1	11,483	0.00%
2023/04/14	4	268.00	4	266.38	265.00	0	11,654	0.00%
2023/04/13	8.5	271.30	7	269.86	267.00	1.5	11,820	0.01%
2023/04/12	2	269.75	12	272.00	267.50	-10	12,000	-0.08%
2023/04/11	5	268.00	7	267.36	265.50	-2	12,263	-0.02%
2023/04/10	13	274.76	2	273.50	265.50	11	12,365	0.09%
2023/04/07	5.1	274.84	12.1	274.91	273.00	-7	12,493	-0.06%
2023/04/06	15	267.07	20	267.73	269.50	-5	12,364	-0.04%
2023/03/31	9.1	255.01	6	251.75	251.00	3.1	12,223	0.03%
2023/03/30	24	260.48	15.1	258.27	257.50	9	12,342	0.07%
2023/03/29	14	250.32	15	252.80	258.00	-1	12,279	-0.01%
2023/03/28	3	249.50	11	252.98	246.00	-8	12,297	-0.07%
2023/03/27	18	254.75	9	254.28	252.00	9	12,263	0.07%
2023/03/24	5.1	249.45	17	250.29	252.50	-12	12,406	-0.10%
2023/03/23	5	243.40	8	244.56	244.00	-3	12,539	-0.02%
2023/03/22	5	246.00	3	243.50	243.50	2	12,526	0.02%
2023/03/21	3.1	245.35	1	246.00	243.50	2.1	12,477	0.02%
2023/03/20	6	248.92	5	250.00	248.50	1	12,412	0.01%
2023/03/17	10	249.15	8	248.00	247.50	2	12,389	0.02%
2023/03/16	7	247.79	10	248.00	245.50	-3	12,333	-0.02%
2023/03/15	13	251.54	10	253.10	254.50	3	12,230	0.02%
2023/03/14	23	253.48	22	249.91	248.00	1	12,164	0.01%
2023/03/13	4.1	252.41	3	252.83	250.00	1.1	12,117	0.01%
2023/03/10	8	259.25	8	260.75	255.00	0	12,041	0.00%
2023/03/09	8.1	272.43	2	271.50	270.00	6.1	11,896	0.05%
2023/03/08	7	277.28	6	274.92	271.50	1	11,878	0.01%
2023/03/07	9	279.50	3	278.00	277.50	6	11,702	0.05%
2023/03/06	4.1	281.29	11	284.95	285.00	-7	12,145	-0.06%
2023/03/03	7	283.64	3	280.83	278.50	4	13,111	0.03%
2023/03/02	8.1	283.31	10	284.70	283.50	-1.9	13,927	-0.01%
2023/03/01	6	280.50	4	282.25	278.50	2	14,737	0.01%
2023/02/24	16.1	279.57	3	279.83	281.00	13.1	15,311	0.09%
2023/02/23	4	284.50	12	284.75	285.00	-8	15,679	-0.05%
2023/02/22	17.2	287.92	5	282.20	276.50	12.2	16,351	0.07%
2023/02/21	4	283.63	4	285.13	287.00	0	16,517	0.00%
2023/02/20	19	291.08	9	293.33	284.50	10	16,869	0.06%
2023/02/17	11	291.41	49.1	293.44	294.50	-38.1	16,801	-0.23%
2023/02/16	11	278.82	21	279.98	284.00	-10	16,713	-0.06%
2023/02/15	7.2	271.99	9	271.50	272.50	-1.8	17,036	-0.01%
2023/02/14	17	269.97	6	271.33	267.50	11	17,159	0.06%
2023/02/13	30.5	283.58	6.2	283.20	277.50	24.3	16,933	0.14%
2023/02/10	6	281.25	6.1	278.74	277.50	-0.1	16,509	0.00%
2023/02/09	19	281.57	10	279.20	276.00	9	16,298	0.06%
2023/02/08	11	280.50	6	282.67	284.00	5	16,106	0.03%
2023/02/07	21.2	279.90	15	279.53	281.00	6.2	15,899	0.04%
2023/02/06	13	263.42	13	267.78	273.50	0	15,267	0.00%
2023/02/03	5	249.60	4.3	248.26	249.00	0.8	14,987	0.01%
2023/02/02	2.1	243.83	2.3	239.53	247.00	-0.2	14,905	0.00%
2023/02/01	4.3	240.03	1	239.50	237.50	3.3	14,915	0.02%
2023/01/31	3	238.50	0	0.00	238.00	3	15,027	0.02%
2023/01/30	0	237.00	1	243.50	237.50	-1	15,090	-0.01%
2023/01/17	1	247.00	1	243.00	243.50	0	15,139	0.00%
2023/01/16	5	238.00	4.3	239.48	244.00	0.8	15,033	0.00%
2023/01/13	1.4	229.39	1	227.50	230.00	0.4	14,972	0.00%
2023/01/12	7.6	234.13	7.1	233.56	230.50	0.5	15,079	0.00%
2023/01/11	2.4	244.20	5.1	252.69	240.50	-2.6	15,022	-0.02%
2023/01/10	2	248.25	0	0.00	244.00	2	15,027	0.01%
2023/01/09	3	246.67	14.1	251.41	249.00	-11.1	15,190	-0.07%
2023/01/06	3	242.00	7	240.50	240.50	-4	15,412	-0.03%
2023/01/05	11.1	244.17	12	247.46	239.50	-1	15,764	-0.01%
2023/01/04	14.1	245.99	4	249.00	243.50	10.1	16,017	0.06%
2023/01/03	4	252.00	2	251.00	250.50	2	16,305	0.01%
2022/12/30	4	251.13	3	249.67	246.00	1	16,433	0.01%
2022/12/29	2	247.00	4.1	249.26	250.00	-2.1	16,415	-0.01%
2022/12/28	1	236.00	9	237.83	238.50	-8	16,430	-0.05%
2022/12/27	7	234.07	2.1	233.11	237.50	5	16,705	0.03%
2022/12/26	7	239.93	9.1	239.56	240.50	-2.1	16,719	-0.01%
2022/12/23	5.1	233.23	8	233.25	232.00	-3	16,719	-0.02%
2022/12/22	11.1	231.50	12	229.00	231.50	-0.9	16,890	-0.01%
2022/12/21	14	233.11	15	232.23	228.50	-1	16,922	-0.01%
2022/12/20	6	230.83	3.1	229.67	225.50	3	17,186	0.02%
2022/12/19	4	236.63	13	237.31	237.00	-9	17,308	-0.05%
2022/12/16	5.1	241.45	12	240.17	234.50	-6.9	17,539	-0.04%
2022/12/15	20.1	243.51	10.1	243.25	241.00	10	17,789	0.06%
2022/12/14	3	251.00	3	242.50	255.00	0	17,895	0.00%
2022/12/13	5	255.00	2	257.75	251.50	3	18,254	0.02%
2022/12/12	2	254.95	0	0.00	252.00	2	18,508	0.01%
2022/12/09	1	247.00	1	254.00	254.00	0	18,682	0.00%
2022/12/08	0	0.00	0	241.00	240.50	0	19,002	0.00%
2022/12/07	7.1	249.73	1	244.00	244.00	6.1	19,374	0.03%
2022/12/06	2	250.07	11.1	255.30	249.50	-9.1	19,596	-0.05%
2022/12/05	0.1	269.50	6	253.83	269.50	-6	19,919	-0.03%
2022/12/02	2	247.00	0	0.00	245.50	2	20,045	0.01%
2022/12/01	0	246.00	0	0.00	246.50	0	20,315	0.00%
2022/11/30	3	238.30	3	242.15	244.00	0	20,795	0.00%
2022/11/29	2	242.50	7.1	238.83	233.50	-5.1	21,046	-0.02%
2022/11/28	53	242.79	51.1	241.26	246.50	1.9	21,276	0.01%
2022/11/25	184	246.32	172	247.15	245.50	12	20,880	0.06%	大買/大賣/
2022/11/24	27	224.48	67	225.87	239.00	-40	20,189	-0.20%
2022/11/23	85.2	211.42	44.1	209.59	217.50	41.2	19,465	0.21%
2022/11/22	11.1	193.01	22.1	193.81	198.00	-11	18,795	-0.06%
2022/11/21	46	190.10	58	191.61	192.00	-12	18,766	-0.06%
2022/11/18	61	183.61	56.3	187.18	187.00	4.7	18,572	0.03%
2022/11/17	85	176.16	86.1	175.98	174.00	-1.1	18,131	-0.01%
2022/11/16	82	176.74	86.2	174.86	170.00	-4.2	18,063	-0.02%
2022/11/15	9.1	171.73	4.1	168.67	169.00	4.9	18,102	0.03%
2022/11/14	9.1	169.68	7	170.43	171.00	2.1	18,652	0.01%
2022/11/11	15.1	166.32	32.4	167.75	171.50	-17.3	18,760	-0.09%
2022/11/10	18.2	162.05	16	160.69	156.00	2.2	19,133	0.01%
2022/11/09	19	161.16	8	161.69	162.50	11	19,230	0.06%
2022/11/08	17.1	162.02	13.2	162.33	159.50	3.9	19,261	0.02%
2022/11/07	5	160.00	11	160.64	159.50	-6	19,203	-0.03%
2022/11/04	17.1	159.62	7	159.71	159.00	10.1	19,278	0.05%
2022/11/03	3	161.99	7.1	161.23	163.00	-4.1	19,264	-0.02%
2022/11/02	10	158.70	10	160.30	160.00	0	19,215	0.00%
2022/11/01	6	157.50	4	158.13	158.50	2	19,181	0.01%
2022/10/31	6	155.33	6	154.91	154.50	0	19,107	0.00%
2022/10/28	1	150.00	1.1	151.48	151.00	-0.1	19,040	0.00%
2022/10/27	16.1	146.70	17.1	147.82	149.50	-1.1	18,960	-0.01%
2022/10/26	17.1	141.23	17	142.97	143.00	0	18,882	0.00%
2022/10/25	18.1	145.83	18	143.39	143.00	0.1	18,760	0.00%
2022/10/24	6	150.33	7	149.29	147.50	-1	18,673	-0.01%
2022/10/21	6	150.49	5	148.50	146.50	1	18,672	0.01%
2022/10/20	7.1	147.79	8	151.56	155.00	-1	18,703	-0.01%
2022/10/19	6	153.67	6	152.75	153.00	0	18,786	0.00%
2022/10/18	4	151.98	4.1	152.50	153.00	0	19,182	0.00%
2022/10/17	5.1	145.13	4	146.99	148.50	1.1	19,289	0.01%
2022/10/14	3	153.65	11.1	153.20	153.00	-8.1	19,110	-0.04%
2022/10/13	30.3	153.71	25	147.94	148.50	5.3	18,790	0.03%
2022/10/12	39	162.63	39	163.01	161.50	0	18,489	0.00%
2022/10/11	14.1	165.17	6	163.42	159.50	8.1	18,286	0.04%
2022/10/07	9	170.56	7	171.64	168.00	2	18,030	0.01%
2022/10/06	13	168.65	13	170.35	172.00	0	17,876	0.00%
2022/10/05	37	167.65	40	169.34	170.50	-3	17,793	-0.02%
2022/10/04	6	167.25	34	166.53	167.00	-28	17,617	-0.16%
2022/10/03	13	160.12	4.1	160.56	157.50	8.9	17,590	0.05%
2022/09/30	9	158.66	8	159.44	162.50	1	17,688	0.01%
2022/09/29	23	160.15	16	157.84	158.00	7	17,667	0.04%
2022/09/28	13	162.23	13	157.31	154.00	0	17,494	0.00%
2022/09/27	2.1	156.95	18	162.08	166.00	-15.9	17,482	-0.09%
2022/09/26	20	164.65	18	164.67	162.00	2	17,307	0.01%
2022/09/23	13	169.08	16.2	165.51	166.00	-3.1	17,314	-0.02%
2022/09/22	54	173.33	34	174.29	174.00	20	17,473	0.11%
2022/09/21	10.1	169.92	4	172.75	169.00	6.1	17,566	0.03%
2022/09/20	6	167.92	16	170.94	173.50	-10	17,686	-0.06%
2022/09/19	8	165.69	9	170.06	163.00	-1	17,583	-0.01%
2022/09/16	0	0.00	5	169.90	171.00	-5	17,573	-0.03%
2022/09/15	29.1	169.80	17	169.88	168.00	12.1	17,621	0.07%
2022/09/14	22	164.84	20.1	167.04	170.00	1.9	17,559	0.01%
2022/09/13	13	164.73	14	164.82	165.00	-1	17,429	-0.01%
2022/09/12	21	163.14	25	163.58	164.00	-4	17,644	-0.02%
2022/09/08	13	153.31	12	153.42	154.00	1	17,765	0.01%
2022/09/07	7.1	153.43	9	154.83	151.50	-1.9	17,825	-0.01%
2022/09/06	14.2	163.44	11.1	156.22	154.00	3.1	17,954	0.02%
2022/09/05	11	174.32	11	170.14	166.50	0	17,691	0.00%
2022/09/02	22	176.11	23	172.89	170.00	-1	17,738	-0.01%
2022/09/01	24.1	172.81	38	169.68	169.00	-13.9	17,737	-0.08%
2022/08/31	65	177.10	46	177.36	173.50	19	18,090	0.10%
2022/08/30	29.1	172.17	30	173.38	174.00	-1	18,361	-0.01%
2022/08/29	2	168.75	1	170.00	169.50	1	18,399	0.01%
2022/08/26	219	180.41	239	181.05	176.00	-20	18,189	-0.11%	大買/大賣/
2022/08/25	142	175.25	123.2	174.53	175.50	18.8	17,591	0.11%	大買/大賣/
2022/08/24	126.2	178.06	124	179.15	174.00	2.2	17,325	0.01%	大買/大賣/
2022/08/23	23.2	178.14	15	175.73	176.00	8.2	16,999	0.05%
2022/08/22	9	189.38	4	188.88	180.00	5	16,681	0.03%
2022/08/19	62.1	189.55	40	186.50	184.50	22.1	16,210	0.14%
2022/08/18	361	175.73	412.4	176.72	184.50	-51.4	15,635	-0.33%	大買/大賣/
2022/08/17	545	166.65	765	165.65	168.00	-220	15,227	-1.44%	大買/大賣/鉅額交易
2022/08/16	287	161.16	31.1	158.40	161.50	255.9	14,415	1.78%	大買/鉅額交易
2022/08/15	1	143.50	4	145.25	147.00	-3	14,136	-0.02%
2022/08/12	2	141.50	66	142.51	145.00	-64	14,246	-0.45%
2022/08/11	4.1	146.08	97	143.20	143.00	-92.9	14,631	-0.64%
2022/08/10	164	147.92	4.1	145.02	148.00	159.9	14,709	1.09%	大買/鉅額交易
2022/08/09	4	141.75	3.1	141.67	141.50	1	14,685	0.01%
2022/08/08	3	142.99	3	142.50	143.00	0	14,700	0.00%
2022/08/05	108	139.85	205	138.60	142.00	-97	14,683	-0.66%	大買/大賣/
2022/08/04	102	133.94	7	134.93	135.00	95	14,680	0.65%	大買/
2022/08/03	5.1	134.50	6	134.50	133.50	-1	14,638	-0.01%
2022/08/02	4	138.25	10	137.20	133.00	-6	14,641	-0.04%
2022/08/01	7	140.64	3.1	138.97	138.00	3.9	14,564	0.03%
2022/07/29	5	144.00	5	140.50	141.50	0	14,575	0.00%
2022/07/28	6	142.42	8	143.75	141.50	-2	14,550	-0.01%
2022/07/27	16	143.28	16.1	142.41	141.50	-0.1	14,504	0.00%
2022/07/26	8	149.62	6.1	146.43	142.00	1.9	14,371	0.01%
2022/07/25	14	148.39	14	148.57	149.50	0	14,073	0.00%
2022/07/22	12	143.25	15.1	141.31	144.50	-3.1	13,539	-0.02%
2022/07/21	6.1	131.81	4	130.65	135.00	2.1	13,243	0.02%
2022/07/20	7	131.93	9	131.06	130.00	-2	13,233	-0.02%
2022/07/19	10	132.10	3	132.67	130.00	7	13,290	0.05%
2022/07/18	2.1	130.02	2	131.25	130.00	0.1	13,242	0.00%
2022/07/15	4	132.37	4	132.38	131.00	0	13,165	0.00%
2022/07/14	5	137.40	4	137.25	137.00	1	13,057	0.01%
2022/07/13	6	138.91	10	140.25	139.50	-4	13,098	-0.03%
2022/07/12	3	135.00	3	135.50	135.00	0	13,102	0.00%
2022/07/11	4.1	134.76	9	138.17	139.00	-4.9	13,132	-0.04%
2022/07/08	15	139.33	9	137.50	135.00	6	12,878	0.05%
2022/07/07	12	142.38	11	143.91	146.00	1	12,717	0.01%
2022/07/06	9	146.17	4	145.63	143.50	5	12,598	0.04%
2022/07/05	21	144.48	22	142.68	148.00	-1	12,548	-0.01%
2022/07/04	6.1	138.02	5	138.70	141.50	1.1	12,505	0.01%
2022/07/01	6	148.58	4	144.25	142.50	2	12,654	0.02%
2022/06/30	30.1	155.25	25	154.20	153.50	5.1	12,449	0.04%
2022/06/29	32	156.72	50.1	157.48	157.50	-18.1	12,114	-0.15%
2022/06/28	41	151.89	31	151.26	148.50	10	11,846	0.08%
2022/06/27	20	149.60	22	150.30	151.50	-2	11,681	-0.02%
2022/06/24	1	143.00	185	143.01	145.00	-184	12,069	-1.52%	大賣/鉅額交易
2022/06/23	189	142.31	10.1	141.74	143.50	179	12,214	1.47%	大買/鉅額交易
2022/06/22	4.1	142.12	20.1	140.17	138.00	-15.9	12,641	-0.13%
2022/06/21	12	144.33	10.1	144.55	146.00	2	12,601	0.02%
2022/06/20	29	147.29	9.1	144.31	139.00	19.9	12,569	0.16%
2022/06/17	116	145.80	115.1	144.14	146.50	0.9	12,181	0.01%	大買/大賣/
2022/06/16	8	140.75	8.1	140.30	137.00	-0.1	11,966	0.00%
2022/06/15	25	141.36	27.1	139.85	140.00	-2.1	12,054	-0.02%
2022/06/14	3	136.16	6.1	136.51	136.50	-3.1	11,769	-0.03%
2022/06/13	11	147.90	5.1	143.39	143.00	5.9	11,547	0.05%
2022/06/10	14	148.64	18.2	149.53	152.00	-4.2	11,272	-0.04%
2022/06/09	22	146.45	20.1	145.15	145.50	2	11,067	0.02%
2022/06/08	18	141.28	18.1	143.25	145.50	-0.1	10,603	0.00%
2022/06/07	10	134.75	10.1	137.48	139.50	-0.1	10,082	0.00%
2022/06/06	0	0.00	0	125.75	127.00	0	9,962	0.00%
2022/06/02	0	0.00	2	125.51	124.50	-2	10,094	-0.02%
2022/06/01	1	126.00	0	127.00	126.00	1	10,236	0.01%
2022/05/31	1	127.00	0	127.50	128.50	1	10,383	0.01%
2022/05/30	1	128.00	3	126.34	128.00	-2	10,571	-0.02%
2022/05/27	1	126.50	0.1	128.35	126.50	1	10,969	0.01%
2022/05/26	12	132.67	13	128.38	129.00	-1	11,280	-0.01%
2022/05/25	0	0.00	2	131.98	131.50	-2	11,444	-0.02%
2022/05/24	0	0.00	0	128.13	127.50	0	11,693	0.00%
2022/05/23	0	0.00	10	130.00	130.50	-10	11,677	-0.09%
2022/05/20	16	133.00	5	129.70	129.50	11	11,628	0.09%
2022/05/19	14	127.11	10.1	128.51	131.50	3.9	11,430	0.03%
2022/05/18	3	124.83	9.1	124.05	129.00	-6.1	10,988	-0.06%
2022/05/17	2	117.00	2	117.50	117.50	0	10,808	0.00%
2022/05/16	0	0.00	1	119.50	119.00	-1	10,699	-0.01%
2022/05/13	1	115.00	20	116.50	117.50	-19	10,620	-0.18%
2022/05/12	1	112.00	2	111.50	111.00	-1	10,550	-0.01%
2022/05/11	0	0.00	2	114.00	115.50	-2	10,493	-0.02%
2022/05/10	10	114.00	10	114.00	115.00	0	10,465	0.00%
2022/05/09	5	116.90	0	0.00	117.00	5	10,415	0.05%
2022/05/06	0	0.00	1	115.00	118.00	-1	10,399	-0.01%
2022/05/04	0	116.00	0	0.00	115.50	0	10,322	0.00%
2022/05/03	20	121.50	0	0.00	119.00	20	10,284	0.19%
2022/04/29	1	117.50	1	116.50	116.50	0	10,221	0.00%
2022/04/28	0	115.50	0	0.00	115.00	0	10,223	0.00%
2022/04/26	0	116.00	0	0.00	115.50	0	10,112	0.00%
2022/04/25	4	118.88	2	121.25	118.00	2	10,021	0.02%
2022/04/22	0	0.00	2	130.50	131.00	-2	9,896	-0.02%
2022/04/21	2	133.50	5.1	133.91	134.50	-3.1	9,825	-0.03%
2022/04/20	5	131.00	20	130.25	130.00	-15	9,747	-0.15%
2022/04/19	11	133.68	16	133.44	133.50	-5	9,682	-0.05%
2022/04/18	15	131.60	5.3	129.43	132.50	9.8	9,489	0.10%
2022/04/15	22.2	131.26	7	130.70	126.50	15.2	9,301	0.16%
2022/04/14	2	131.00	3	129.50	130.00	-1	9,135	-0.01%
2022/04/13	4	127.75	2	128.75	129.50	2	9,004	0.02%
2022/04/12	2	122.01	0	123.00	123.50	2	8,848	0.02%
2022/04/11	1	122.50	0	125.00	124.50	1	8,762	0.01%
2022/04/08	7	128.00	3	127.00	129.00	4	8,652	0.05%
2022/04/07	106	132.63	110.2	131.12	128.50	-4.2	8,453	-0.05%	大買/大賣/
2022/04/06	2.2	131.47	10	131.50	132.00	-7.9	8,085	-0.10%
2022/04/01	4	131.50	7	132.43	130.50	-3	7,998	-0.04%
2022/03/31	20.4	132.33	13.2	132.66	135.50	7.2	7,825	0.09%
2022/03/30	12	134.42	2.1	134.98	133.50	10	7,527	0.13%
2022/03/29	6.2	131.39	12.1	133.28	133.00	-5.9	7,236	-0.08%
2022/03/28	9	126.39	5	126.50	125.00	4	6,597	0.06%
2022/03/25	20	125.65	21.4	125.51	124.50	-1.4	6,204	-0.02%
2022/03/24	3	112.33	7	117.44	121.00	-4	5,562	-0.07%
2022/03/23	9.1	111.39	8	110.50	112.00	1.1	5,364	0.02%
2022/03/22	2	115.00	0	116.50	117.50	2	5,208	0.04%
2022/03/21	3	117.83	1	119.50	117.00	2	5,168	0.04%
2022/03/18	1	112.50	2	111.00	114.00	-1	4,936	-0.02%
2022/03/17	0	0.00	2	102.50	108.50	-2	4,691	-0.04%
2022/03/16	1	99.90	3	99.23	99.00	-2	4,574	-0.04%
2022/03/15	6	101.00	0	0.00	99.70	6	4,567	0.13%
2022/03/14	1	101.00	8	100.39	101.50	-7	4,544	-0.15%
2022/03/11	8.1	102.37	6	102.42	102.50	2.1	4,585	0.05%
2022/03/10	5	107.50	8.1	107.32	107.00	-3.1	4,523	-0.07%
2022/03/09	0.1	105.50	0	0.00	103.00	0.1	4,414	0.00%
2022/03/08	4	106.25	2	105.50	101.50	2	4,505	0.04%
2022/03/07	15.1	107.59	11	107.23	106.00	4.1	4,375	0.09%
2022/03/04	7	115.43	8	115.00	112.50	-1	4,228	-0.02%
2022/03/03	1	116.00	0	0.00	115.50	1	4,109	0.02%
2022/03/02	7.1	114.84	9	116.72	118.00	-2	3,932	-0.05%
2022/03/01	8.1	111.32	13	112.19	114.00	-5	3,615	-0.14%
2022/02/25	1	112.50	6	110.83	111.50	-5	3,327	-0.15%
2022/02/24	14	102.89	21	102.02	103.00	-7	3,034	-0.23%
2022/02/23	0	0.00	5	101.20	102.50	-5	2,740	-0.18%
2022/02/22	0	0.00	1	92.80	93.40	-1	2,852	-0.04%
2022/02/18	1	90.10	0	0.00	90.90	1	3,022	0.03%
2022/02/16	0	0.00	1	88.10	89.50	-1	3,013	-0.03%
2022/02/15	0	0.00	1	86.90	85.80	-1	3,012	-0.03%
2022/02/14	4	86.13	1	86.00	86.10	3	3,016	0.10%
2022/01/26	1	86.00	1	86.70	85.70	0	2,948	0.00%
2022/01/25	3	84.90	0	0.00	84.40	3	2,928	0.10%
2022/01/24	2	82.20	2	83.60	84.40	0	2,936	0.00%
2022/01/21	6	87.13	0	0.00	86.20	6	2,926	0.21%
2022/01/12	0	0.00	20	89.75	89.40	-20	3,017	-0.66%
2022/01/11	1	90.00	0	0.00	89.50	1	3,007	0.03%
2022/01/10	20	91.00	0	0.00	92.00	20	2,976	0.67%
2022/01/07	1	91.50	0	0.00	91.50	1	2,983	0.03%
2022/01/06	3	96.03	0	0.00	95.90	3	2,945	0.10%
2022/01/05	2	96.40	0	0.00	96.10	2	2,950	0.07%
2021/12/29	1	98.60	10	98.15	98.00	-9	3,020	-0.30%
2021/12/27	3	96.23	1	96.00	96.00	2	3,084	0.06%
2021/12/22	11	98.33	2	98.50	97.80	9	3,197	0.28%
2021/12/17	2	96.00	35	95.50	95.30	-33	3,275	-1.01%
2021/12/16	20	98.19	0	0.00	97.20	20	3,236	0.62%
2021/12/15	22	101.26	47	98.62	98.20	-25	3,192	-0.78%
2021/12/14	20	100.50	0	0.00	101.50	20	3,130	0.64%
2021/12/10	40	97.25	21	97.69	97.60	19	2,984	0.64%
2021/12/09	20	96.43	22	97.10	97.20	-2	2,976	-0.07%
2021/12/08	7	96.17	51	96.73	96.00	-44	2,953	-1.49%
2021/12/07	21	98.51	20	96.40	96.30	1	2,905	0.03%
2021/12/06	0	0.00	12	99.83	100.50	-12	2,763	-0.43%
2021/12/03	0	0.00	2	102.75	103.00	-2	2,740	-0.07%
2021/12/02	41.1	106.65	6	107.58	102.00	35.1	2,729	1.29%
2021/11/30	13	110.96	3	110.67	111.50	10	2,549	0.39%
2021/11/29	15	109.00	1	109.50	109.00	14	2,547	0.55%
2021/11/26	11	111.36	40	109.88	109.50	-29	2,501	-1.16%
2021/11/25	26	113.71	7	114.64	112.50	19	2,472	0.77%
2021/11/24	3	112.17	2	114.50	114.50	1	2,376	0.04%
2021/11/23	1	112.00	2	110.50	108.00	-1	2,315	-0.04%
2021/11/22	4	110.13	7	110.57	111.50	-3	2,259	-0.13%
2021/11/19	36.1	116.41	22.2	115.34	114.50	14	2,241	0.62%
2021/11/18	13	114.15	3	116.17	117.00	10	2,086	0.48%
2021/11/17	3	100.33	4	106.38	106.50	-1	1,977	-0.05%
2021/11/16	0	0.00	5	95.90	97.10	-5	2,005	-0.25%
2021/11/15	0	0.00	1	95.50	96.30	-1	2,070	-0.05%
2021/11/12	0	93.00	0	0.00	92.00	0	2,136	0.00%
2021/11/11	1	92.00	3	91.50	92.00	-2	2,166	-0.09%
2021/11/10	0	93.20	0	0.00	93.20	0	2,258	0.00%
2021/11/09	4	94.60	0	0.00	94.50	4	2,294	0.17%
2021/11/05	0	94.00	0	0.00	93.70	0	2,366	0.00%
2021/11/04	1	96.40	2	95.95	94.30	-1	2,395	-0.04%
2021/11/03	0	0.00	1	95.60	96.10	-1	2,408	-0.04%
2021/11/02	0	0.00	1	94.90	95.00	-1	2,419	-0.04%
2021/11/01	1	97.55	0	0.00	97.20	1	2,500	0.04%
2021/10/29	0	92.10	0	0.00	94.00	0	2,672	0.00%
2021/10/28	0	0.00	12	92.97	92.70	-12	2,683	-0.45%
2021/10/27	0	0.00	1	92.20	91.90	-1	2,734	-0.04%
2021/10/26	7	93.04	2	93.80	93.00	5	2,781	0.18%
2021/10/25	3	91.87	0	0.00	91.30	3	2,832	0.11%
2021/10/21	1	98.60	0	0.00	98.20	1	2,885	0.04%
2021/10/19	0	0.00	3	99.97	99.90	-3	3,049	-0.10%
2021/10/18	1	99.00	1	98.40	98.40	0	3,231	0.00%
2021/10/15	1	100.00	1	98.30	98.00	0	3,409	0.00%
2021/10/14	0	0.00	1	99.20	98.70	-1	3,705	-0.03%
2021/10/13	2	97.85	3	97.60	97.10	-1	3,867	-0.03%
2021/10/08	0	0.00	9	99.83	100.50	-9	4,075	-0.22%
2021/10/07	6	95.17	2	96.00	96.50	4	4,142	0.10%
2021/10/06	4	95.48	0	0.00	92.70	4	4,310	0.09%
2021/10/04	1	98.10	0	0.00	96.00	1	4,591	0.02%
2021/10/01	11	103.32	2	108.00	104.00	9	4,549	0.20%
2021/09/30	3	102.93	5	104.90	108.00	-2	4,537	-0.04%
2021/09/29	6	100.33	0	0.00	100.50	6	4,512	0.13%
2021/09/28	5	103.90	5	104.00	104.00	0	4,539	0.00%
2021/09/27	5	102.00	0	0.00	102.00	5	4,536	0.11%
2021/09/24	1	99.60	0	0.00	100.00	1	4,579	0.02%
2021/09/23	2	99.50	0	0.00	98.80	2	4,735	0.04%
2021/09/22	1	99.90	0	0.00	97.50	1	4,887	0.02%
2021/09/16	0	0.00	1	100.50	101.00	-1	4,900	-0.02%
2021/09/15	0	0.00	2	99.50	101.00	-2	4,886	-0.04%
2021/09/13	0	0.00	4	100.38	101.00	-4	4,885	-0.08%
2021/09/09	3	101.50	1	103.50	102.00	2	4,878	0.04%
2021/09/06	1	102.00	0	0.00	102.00	1	4,880	0.02%
2021/09/03	0	0.00	6	106.17	105.50	-6	4,963	-0.12%
2021/09/02	0	105.00	0	0.00	102.50	0	4,990	0.00%
2021/09/01	0	0.00	1	106.50	106.50	-1	4,978	-0.02%
2021/08/31	2	105.75	7	106.36	107.50	-5	4,979	-0.10%
2021/08/30	0	0.00	4.2	105.24	105.00	-4.2	5,009	-0.08%
2021/08/26	2	106.50	0	0.00	106.50	2	5,010	0.04%
2021/08/25	7	108.93	0	0.00	107.00	7	5,020	0.14%
2021/08/23	0	0.00	2	105.00	105.00	-2	5,034	-0.04%
2021/08/20	3	101.83	0	0.00	100.50	3	5,061	0.06%
2021/08/19	3	101.83	2	104.00	101.50	1	5,045	0.02%
2021/08/18	1	107.00	1	113.00	112.50	0	5,022	0.00%
2021/08/17	4.1	117.81	0	0.00	113.50	4.1	5,009	0.08%
2021/08/16	0	0.00	8	119.50	116.50	-8	5,107	-0.16%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/11	0	0.00	3	134.50	135.00	-3	5,447	-0.06%
2021/08/10	0	0.00	5	139.30	137.00	-5	5,518	-0.09%
2021/08/09	0	0.00	10	137.00	135.00	-10	5,615	-0.18%
2021/08/06	0	138.00	1	140.00	137.00	-1	5,609	-0.02%
2021/08/05	0	0.00	1	135.00	138.00	-1	5,609	-0.02%
2021/08/04	19	144.76	16	150.25	141.00	3	5,536	0.05%
2021/08/03	2	146.50	1	146.50	145.50	1	5,343	0.02%
2021/08/02	0	0.00	1	146.50	147.50	-1	5,320	-0.02%
2021/07/30	5	147.90	14	147.00	146.50	-9	5,268	-0.17%
2021/07/29	7	146.64	1	146.00	150.50	6	5,211	0.12%
2021/07/28	0	0.00	21.1	140.29	144.00	-21.1	5,142	-0.41%
2021/07/27	4	151.00	4	148.75	148.50	0	5,059	0.00%
2021/07/26	3	150.33	8	150.75	153.00	-5	5,012	-0.10%
2021/07/23	11.1	148.13	4.1	151.61	146.00	7	4,936	0.14%
2021/07/22	16	148.19	2.1	150.76	152.00	13.9	4,841	0.29%
2021/07/21	0	0.00	5.1	150.46	154.50	-5.1	4,671	-0.11%
2021/07/20	15	148.53	10	143.60	140.50	5	4,495	0.11%
2021/07/19	17.1	135.47	10	142.40	147.50	7.1	4,184	0.17%
2021/07/16	1.1	127.82	3	130.67	134.50	-1.9	4,024	-0.05%
2021/07/15	12.1	126.93	6	128.33	127.50	6.1	3,925	0.16%
2021/07/14	15	126.13	3	127.33	128.50	12	3,801	0.32%
2021/07/13	9	125.89	22	127.70	127.00	-13	3,717	-0.35%
2021/07/12	9.1	119.29	12	122.54	122.00	-3	3,522	-0.08%
2021/07/09	2	110.00	7	112.58	114.00	-5	3,243	-0.16%
2021/07/08	2.1	106.86	0	0.00	104.00	2.1	3,183	0.07%
2021/07/07	12	106.17	2	106.50	107.50	10	3,171	0.32%
2021/07/06	0	0.00	5	108.30	107.00	-5	3,134	-0.16%
2021/07/05	2	102.75	11	105.55	105.00	-9	3,089	-0.29%
2021/07/02	15	103.37	8	103.13	102.50	7	3,047	0.23%
2021/07/01	2	100.50	10	103.05	105.00	-8	2,988	-0.27%
2021/06/30	7	100.19	3	100.09	101.50	4	2,878	0.14%
2021/06/29	2	94.35	3.1	94.69	96.90	-1.1	2,721	-0.04%
2021/06/28	1	87.30	2	88.75	90.10	-1	2,584	-0.04%
2021/06/22	0	0.00	2	84.15	84.90	-2	2,556	-0.08%
2021/06/21	1	83.00	5	83.16	82.60	-4	2,561	-0.16%
2021/06/17	1	84.50	0	0.00	85.60	1	2,542	0.04%
2021/06/16	2	85.52	0	0.00	85.30	2	2,536	0.08%
2021/06/15	0	0.00	10	87.20	88.30	-10	2,516	-0.40%
2021/06/11	17	90.37	1	89.80	87.40	16	2,501	0.64%
2021/06/10	1	94.10	6	93.55	94.20	-5	2,403	-0.21%
2021/06/09	0	0.00	3	90.77	90.20	-3	2,353	-0.13%
2021/06/08	1	91.50	0	0.00	90.80	1	2,348	0.04%
2021/06/07	7	90.97	0	90.80	90.80	7	2,360	0.30%
2021/06/04	3	90.06	10	88.85	88.00	-7	2,318	-0.30%
2021/06/03	4.1	88.95	0	0.00	88.80	4.1	2,299	0.18%
2021/06/02	2	93.60	1	91.70	90.40	1	2,264	0.04%
2021/06/01	0	0.00	5	90.80	92.30	-5	2,232	-0.22%
2021/05/31	4	92.00	2	95.20	93.00	2	2,198	0.09%
2021/05/28	1	94.60	1	95.80	94.90	0	2,136	0.00%
2021/05/27	5	93.86	8	94.71	96.40	-3	2,081	-0.15%
2021/05/26	1	92.00	5	94.28	92.20	-4	1,979	-0.20%
2021/05/25	9	92.87	10	92.88	93.20	-1	1,939	-0.05%
2021/05/24	1	95.60	6	94.97	92.10	-5	1,865	-0.27%
2021/05/21	7	88.59	10	89.74	91.00	-3	1,751	-0.17%
2021/05/20	16	90.54	13	90.49	86.00	3	1,631	0.18%
2021/05/19	13	85.26	21	86.47	88.00	-8	1,454	-0.55%
2021/05/18	28	81.20	24	81.23	83.90	4	1,327	0.30%
2021/05/17	14	80.67	24	80.04	82.50	-10	1,212	-0.82%
2021/05/14	7	73.87	1	74.00	75.10	6	1,085	0.55%
2021/05/13	1	66.00	4	67.63	68.30	-3	1,069	-0.28%
2021/05/12	2	73.00	1	70.10	70.00	1	1,053	0.09%
2021/05/11	2	76.80	0	0.00	74.20	2	1,034	0.19%
2021/05/05	3	74.90	0	0.00	74.10	3	1,032	0.29%
2021/05/04	1	73.00	4	76.45	74.10	-3	1,035	-0.29%
2021/05/03	2	77.70	0	0.00	77.70	2	1,019	0.20%
2021/04/29	0	0.00	6	80.90	79.90	-6	1,019	-0.59%
2021/04/28	5	82.20	5	81.40	81.30	0	1,027	0.00%
2021/04/27	1	81.90	1	82.00	82.80	0	1,026	0.00%
2021/04/22	1	80.50	3	80.10	79.70	-2	1,019	-0.20%
2021/04/21	2	81.30	0	0.00	81.40	2	1,009	0.20%
2021/04/15	0	0.00	1	83.30	83.10	-1	977	-0.10%
2021/04/14	0	0.00	1	80.60	81.80	-1	967	-0.10%
2021/04/13	0	0.00	2	83.45	81.40	-2	955	-0.21%
2021/04/12	2	82.90	10	82.86	82.70	-8	935	-0.85%
2021/04/08	0	0.00	5	81.10	81.40	-5	901	-0.55%
2021/04/07	0	0.00	6	79.70	80.10	-6	881	-0.68%
2021/04/06	0	0.00	5	78.10	78.20	-5	866	-0.58%
2021/04/01	0	0.00	11	77.55	77.80	-11	865	-1.27%
2021/03/31	1	77.40	0	77.50	77.70	1	855	0.11%
2021/03/30	3	76.10	0	0.00	76.50	3	832	0.36%
2021/03/19	1	74.00	1	73.20	73.20	0	796	0.00%
2021/03/16	1	74.00	1	74.30	73.50	0	806	0.00%
2021/03/09	0	0.00	2	73.20	72.80	-2	790	-0.25%
2021/03/05	0	0.00	1	74.00	73.60	-1	808	-0.12%
2021/02/25	0	0.00	2	76.35	76.20	-2	842	-0.24%
2021/02/24	0	0.00	3	75.90	76.00	-3	858	-0.35%
2021/02/22	4	76.74	0	0.00	76.60	4	873	0.46%
2021/02/19	0	0.00	1	74.10	74.20	-1	861	-0.12%
2021/02/18	0	0.00	2	73.75	74.90	-2	863	-0.23%
2021/02/17	1	69.60	0	0.00	69.70	1	838	0.12%
2021/02/05	3	67.97	0	0.00	68.10	3	870	0.34%
2021/01/21	3	69.80	0	0.00	69.80	3	942	0.32%
2021/01/19	2	74.00	0	0.00	73.60	2	919	0.22%
2021/01/18	5	75.30	0	0.00	75.30	5	917	0.54%
2021/01/15	7	75.44	0	0.00	74.20	7	932	0.75%
2021/01/14	2	77.50	0	0.00	77.10	2	915	0.22%
2021/01/13	5	77.96	0	0.00	77.60	5	918	0.54%
2021/01/12	2	79.20	2	79.45	78.80	0	915	0.00%
2021/01/08	5	78.58	0	0.00	79.20	5	907	0.55%
2021/01/06	5	78.84	5	79.98	78.60	0	911	0.00%
2020/12/30	1	79.60	0	0.00	79.20	1	925	0.11%
2020/12/29	10	79.56	0	0.00	79.20	10	924	1.08%
2020/12/25	1	80.90	0	0.00	81.20	1	920	0.11%
2020/12/23	2	81.95	1	82.30	81.60	1	1,097	0.09%
2020/12/15	2	82.45	0	0.00	82.10	2	1,303	0.15%
2020/12/14	0	0.00	3	83.10	82.90	-3	1,326	-0.23%
2020/12/11	1	84.70	0	0.00	82.40	1	1,338	0.07%
2020/12/04	0	0.00	2	84.40	84.50	-2	1,487	-0.13%
2020/11/24	0	85.00	2	87.10	85.30	-2	1,476	-0.13%
2020/11/20	0	0.00	2	87.30	86.50	-2	1,460	-0.14%
2020/11/18	0	0.00	6	86.70	86.00	-6	1,417	-0.42%
2020/11/17	0.1	85.30	2	86.00	85.80	-2	1,418	-0.14%
2020/11/13	2	86.10	1	87.00	84.60	1	1,460	0.07%
2020/11/12	2	85.70	2	85.30	85.40	0	1,455	0.00%
2020/11/10	0	0.00	3	84.20	84.20	-3	1,462	-0.21%
2020/11/09	2	83.20	0	0.00	83.30	2	1,450	0.14%
2020/11/06	0	0.00	2	82.80	83.00	-2	1,453	-0.14%
2020/11/05	0	0.00	2	84.00	82.80	-2	1,481	-0.13%
2020/11/04	2	82.50	1	84.20	82.50	1	1,473	0.07%
2020/10/29	0	0.00	1	80.50	80.40	-1	1,448	-0.07%
2020/10/27	3	81.60	0	0.00	81.80	3	1,449	0.21%
2020/10/26	1	82.00	0	0.00	81.80	1	1,453	0.07%
2020/10/22	1	81.70	0	0.00	81.40	1	1,460	0.07%
2020/10/12	1	80.50	0	0.00	80.30	1	1,619	0.06%
2020/10/05	0	0.00	1	81.30	81.10	-1	1,777	-0.06%
2020/09/30	0	0.00	3	80.70	80.60	-3	1,883	-0.16%
2020/09/28	5	83.68	4	84.13	81.10	1	1,913	0.05%
2020/09/25	4	81.88	0	0.00	79.80	4	1,770	0.23%
2020/09/24	2	82.95	3.1	84.14	84.40	-1.1	1,748	-0.06%
2020/09/22	1	82.50	0	0.00	81.80	1	1,728	0.06%
2020/09/21	1	85.00	0.2	84.30	84.30	0.8	1,720	0.05%
2020/09/18	1	85.20	1	86.20	85.00	0	1,740	0.00%
2020/09/17	0	0.00	1	83.30	82.80	-1	1,852	-0.05%
2020/09/16	1	82.60	1	82.40	82.40	0	1,873	0.00%
2020/09/14	0	0.00	1	82.90	82.10	-1	1,894	-0.05%
2020/09/11	0	0.00	3	81.20	79.60	-3	1,933	-0.16%
2020/09/09	0	0.00	2	83.10	82.70	-2	1,931	-0.10%
2020/09/04	1	79.00	7	79.60	80.00	-6	1,985	-0.30%
2020/09/02	7	80.83	0	0.00	80.80	7	2,029	0.34%
2020/09/01	0	0.00	1	81.80	81.70	-1	2,038	-0.05%
2020/08/28	5	80.66	5	80.94	80.80	0	2,112	0.00%
2020/08/26	0	0.00	2	79.05	81.10	-2	2,137	-0.09%
2020/08/20	3	78.67	0	0.00	76.60	3	2,159	0.14%
2020/08/17	0	0.00	1	81.90	82.00	-1	2,250	-0.04%
2020/08/13	1	78.60	1	77.70	77.70	0	2,250	0.00%
2020/08/11	0	0.00	2	80.45	78.30	-2	2,303	-0.09%
2020/08/05	1	79.70	1	79.90	80.00	0	2,339	0.00%
2020/08/03	0	0.00	1	78.30	78.20	-1	2,414	-0.04%
2020/07/29	0	0.00	1	78.00	78.00	-1	2,706	-0.04%
2020/07/28	3	76.10	3	78.50	76.40	0	2,733	0.00%
2020/07/27	2	78.75	0	0.00	78.20	2	2,807	0.07%
2020/07/23	1	82.30	1	84.50	82.20	0	2,817	0.00%
2020/07/22	0	0.00	6	83.80	83.90	-6	2,837	-0.21%
2020/07/21	0	0.00	1	80.80	82.00	-1	2,831	-0.04%
2020/07/20	3	79.90	6	78.40	81.40	-3	2,852	-0.11%
2020/07/17	0	0.00	1	79.90	79.60	-1	2,856	-0.04%
2020/07/16	1	83.60	0	0.00	82.50	1	2,864	0.03%
2020/07/15	1	82.50	0	0.00	82.50	1	2,901	0.03%
2020/07/14	0	0.00	1	85.90	84.80	-1	2,912	-0.03%
2020/07/13	8	86.19	1	86.20	85.40	7	2,912	0.24%
2020/07/10	9	84.70	0	0.00	84.40	9	2,898	0.31%
2020/07/09	9	85.84	5	85.66	87.50	4	2,857	0.14%
2020/07/07	0	0.00	1	81.30	81.30	-1	2,822	-0.04%
2020/07/06	1	82.00	9	81.91	82.30	-8	2,903	-0.28%
2020/07/03	2	82.85	0	0.00	82.00	2	2,912	0.07%
2020/07/02	1	85.20	1	85.00	83.60	0	2,925	0.00%
2020/07/01	1	83.40	1	83.10	83.40	0	2,920	0.00%
2020/06/30	2	83.50	0	0.00	83.70	2	2,935	0.07%
2020/06/29	6	84.00	1	84.00	83.20	5	2,962	0.17%
2020/06/24	6	88.78	20	88.89	85.10	-14	2,946	-0.48%
2020/06/23	1	89.50	1	89.50	89.50	0	2,823	0.00%
2020/06/22	1	81.80	0	0.00	81.40	1	2,821	0.04%
2020/06/19	1	81.90	1	82.10	81.50	0	2,810	0.00%
2020/06/18	4	84.30	2	86.50	83.00	2	2,818	0.07%
2020/06/17	4	83.68	2	83.55	84.10	2	2,787	0.07%
2020/06/16	0.2	83.00	4	82.53	83.00	-3.8	2,815	-0.13%
2020/06/15	3	82.40	7	80.63	81.60	-4	2,819	-0.14%
2020/06/12	1	77.50	2	77.30	78.40	-1	2,875	-0.03%
2020/06/11	5	82.50	11	83.40	79.00	-6	2,899	-0.21%
2020/06/10	0	0.00	3	83.10	83.00	-3	2,932	-0.10%
2020/06/09	7	83.03	0	0.00	83.10	7	2,949	0.24%
2020/06/08	0	0.00	1	81.70	81.60	-1	2,983	-0.03%
2020/06/05	5	82.42	1	82.40	82.40	4	3,019	0.13%
2020/06/04	1	81.20	9	81.38	82.50	-8	2,990	-0.27%
2020/06/03	2	80.80	0	0.00	80.30	2	3,022	0.07%
2020/06/02	1	79.10	1	79.30	79.50	0	3,002	0.00%
2020/05/29	0	0.00	1	78.00	77.80	-1	3,048	-0.03%
2020/05/28	2	79.80	7	79.26	78.10	-5	3,098	-0.16%
2020/05/27	0	0.00	1	80.00	79.70	-1	3,096	-0.03%
2020/05/26	11	81.70	1	82.90	80.10	10	3,083	0.32%
2020/05/25	3	78.23	2	80.00	78.80	1	2,987	0.03%
2020/05/22	13	80.36	21	79.24	77.80	-8	2,962	-0.27%
2020/05/21	6	78.75	0	0.00	79.10	6	2,908	0.21%
2020/05/20	3	77.57	11	77.90	78.00	-8	2,908	-0.28%
2020/05/19	1	77.70	1	78.90	77.30	0	2,900	0.00%
2020/05/18	4	75.98	4	77.90	77.50	0	2,885	0.00%
2020/05/15	2	74.90	3	74.07	75.00	-1	2,864	-0.03%
2020/05/14	4	76.91	1	74.70	75.10	3	2,869	0.11%
2020/05/13	3	77.87	0	0.00	78.10	3	2,853	0.11%
2020/05/12	8	78.21	5	77.44	77.30	3	2,854	0.11%
2020/05/11	3	79.00	3	78.30	78.20	0	2,866	0.00%
2020/05/08	2	80.65	1	78.30	77.40	1	2,874	0.03%
2020/05/07	7	81.64	3	82.03	81.20	4	2,834	0.14%
2020/05/06	6	80.07	2	80.80	81.40	4	2,806	0.14%
2020/05/05	9	76.51	6	77.50	78.10	3	2,672	0.11%
2020/05/04	0	74.50	1	75.00	74.50	-1	2,633	-0.04%
2020/04/30	0	0.00	10	77.24	74.90	-10	2,640	-0.38%
2020/04/29	1	72.90	0	0.00	72.80	1	2,596	0.04%
2020/04/28	5	72.58	0	0.00	72.00	5	2,618	0.19%
2020/04/27	2	70.70	1	71.40	71.20	1	2,656	0.04%
2020/04/24	1	70.00	3	70.00	70.00	-2	2,647	-0.08%
2020/04/21	0	0.00	5	71.10	67.30	-5	2,693	-0.19%
2020/04/20	1	73.30	8	71.38	71.40	-7	2,725	-0.26%
2020/04/17	3	70.17	2	70.60	70.30	1	2,932	0.03%
2020/04/16	0	0.00	7	71.33	71.50	-7	2,951	-0.24%
2020/04/15	1	70.50	0	0.00	70.30	1	2,951	0.03%
2020/04/14	10	69.20	0	0.00	69.70	10	2,954	0.34%
2020/04/13	2	69.75	0	0.00	68.30	2	2,981	0.07%
2020/04/10	7	69.69	1	68.80	68.70	6	2,951	0.20%
2020/04/09	2	65.85	14	68.31	69.10	-12	3,002	-0.40%
2020/04/08	9	63.78	0	0.00	64.10	9	2,955	0.30%
2020/04/07	0	63.80	0	0.00	63.80	0	3,115	0.00%
2020/04/06	0	0.00	1	62.30	62.30	-1	3,142	-0.03%
2020/04/01	0	0.00	0	61.10	60.90	0	3,158	0.00%
2020/03/31	10	60.70	2	59.90	60.20	8	3,164	0.25%
2020/03/30	1	56.30	0	0.00	58.00	1	3,164	0.03%
2020/03/27	3	57.37	3	55.47	57.50	0	3,239	0.00%
2020/03/26	7	52.60	3	52.20	53.40	4	3,183	0.13%
2020/03/25	0	0.00	4	52.20	52.90	-4	3,148	-0.13%
2020/03/24	4	48.09	1	46.65	48.10	3	3,151	0.10%
2020/03/23	4	44.59	0	0.00	44.55	4	3,155	0.13%
2020/03/20	2	48.63	1	50.00	49.50	1	3,134	0.03%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	5	53.00	1	57.20	53.00	4	3,112	0.13%
2020/03/17	1	58.80	0	0.00	58.80	1	3,033	0.03%
2020/03/16	4	66.30	1	67.60	65.30	3	3,006	0.10%
2020/03/12	3	81.63	1	81.40	79.90	2	2,936	0.07%
2020/03/10	1	91.80	1	93.30	93.00	0	2,887	0.00%
2020/03/09	1	94.80	2	96.55	94.70	-1	2,888	-0.03%
2020/03/06	0	0.00	1	95.70	95.70	-1	2,851	-0.04%
2020/03/04	1	94.50	0	0.00	94.40	1	3,053	0.03%
2020/03/03	5	95.16	9	94.38	94.60	-4	3,094	-0.13%
2020/03/02	0	0.00	1	88.10	88.30	-1	3,082	-0.03%
2020/02/27	2	87.40	0	0.00	87.00	2	3,119	0.06%
2020/02/26	1	90.80	1	89.90	89.90	0	3,135	0.00%
2020/02/24	1	92.10	0	0.00	91.50	1	3,275	0.03%
2020/02/21	1	93.10	1	94.30	93.20	0	3,371	0.00%
2020/02/20	3	93.47	0	0.00	93.00	3	3,429	0.09%
2020/02/14	1	92.80	0	0.00	92.80	1	3,581	0.03%
2020/02/12	1	92.80	4.2	92.33	92.70	-3.2	3,676	-0.09%
2020/02/11	0	0.00	1	91.90	91.40	-1	3,771	-0.03%
2020/02/10	0.2	89.80	1	90.10	89.80	-0.9	3,787	-0.02%
2020/02/07	2	90.80	2	88.90	88.70	0	3,856	0.00%
2020/02/06	1	90.30	0	0.00	90.20	1	3,854	0.03%
2020/02/05	2	90.95	1	91.20	90.80	1	3,968	0.03%
2020/02/04	17	90.18	0	0.00	90.10	17	3,969	0.43%
2020/01/31	7	93.34	1	94.60	91.50	6	3,920	0.15%
2020/01/30	1	96.00	2	96.50	93.60	-1	3,935	-0.03%
2020/01/17	1	107.00	2	106.00	105.00	-1	3,934	-0.03%
2020/01/16	1	105.00	0	0.00	105.00	1	3,896	0.03%
2020/01/15	2	107.00	3	107.00	105.50	-1	3,873	-0.03%
2020/01/14	2	107.00	1	107.00	107.00	1	3,844	0.03%
2020/01/13	31	115.29	17	109.74	109.00	14	3,798	0.37%
2020/01/07	5	110.70	1	112.50	108.00	4	3,530	0.11%
2020/01/03	1	115.50	3	118.83	116.50	-2	3,450	-0.06%
2019/12/31	2	117.00	5	116.80	115.00	-3	3,371	-0.09%
2019/12/30	0	0.00	2	115.00	115.00	-2	3,205	-0.06%
2019/12/27	2	112.50	1	110.50	110.50	1	3,201	0.03%
2019/12/26	3	112.00	3	112.67	114.00	0	3,302	0.00%
2019/12/24	1	112.00	0	0.00	111.00	1	3,346	0.03%
2019/12/23	1	111.50	2	112.00	113.00	-1	3,320	-0.03%
2019/12/20	1	104.50	0	0.00	106.50	1	3,228	0.03%
2019/12/19	1	105.00	0	0.00	104.50	1	3,221	0.03%
2019/12/17	0	0.00	1	105.00	105.00	-1	3,222	-0.03%
2019/12/12	1	107.50	4	108.00	107.50	-3	3,211	-0.09%
2019/12/11	1	109.50	5	109.20	109.00	-4	3,208	-0.12%
2019/12/10	1	111.00	3	111.50	111.50	-2	3,182	-0.06%
2019/12/09	0	0.00	1	112.00	113.00	-1	3,261	-0.03%
2019/12/06	0	0.00	1	111.50	111.50	-1	3,252	-0.03%
2019/12/05	1	110.50	0	0.00	112.00	1	3,255	0.03%
2019/12/03	0	0.00	1	108.50	108.00	-1	3,270	-0.03%
2019/12/02	6	109.17	2	110.00	109.50	4	3,336	0.12%
2019/11/28	3	114.83	9	114.06	114.00	-6	3,322	-0.18%
2019/11/27	2	115.50	5	116.50	115.50	-3	3,319	-0.09%
2019/11/26	7	113.71	12	113.88	115.00	-5	3,305	-0.15%
2019/11/25	7	112.00	7	109.50	109.00	0	3,207	0.00%
2019/11/22	3	109.67	1	110.00	110.00	2	3,145	0.06%
2019/11/21	9	108.39	8	107.13	110.00	1	3,133	0.03%
2019/11/20	3	108.50	3	107.00	107.00	0	3,193	0.00%
2019/11/19	9	111.39	3	110.00	110.00	6	3,194	0.19%
2019/11/18	4	110.25	9	111.06	112.00	-5	3,200	-0.16%
2019/11/15	10	107.10	6	107.83	108.50	4	3,213	0.12%
2019/11/14	2	103.25	0	0.00	102.50	2	3,154	0.06%
2019/11/13	0	0.00	1	107.00	106.50	-1	3,122	-0.03%
2019/11/12	7	107.86	4	108.88	109.50	3	3,157	0.10%
2019/11/08	5	107.80	5	106.90	105.50	0	3,212	0.00%
2019/11/07	4	106.25	7	106.86	106.00	-3	3,154	-0.10%
2019/11/06	5	105.40	1	106.50	106.50	4	3,147	0.13%
2019/11/05	1	105.00	3	105.67	107.00	-2	3,100	-0.06%
2019/11/04	1	102.00	3	102.00	102.50	-2	3,060	-0.07%
2019/11/01	3	99.20	6	99.97	101.50	-3	3,113	-0.10%
2019/10/31	9	98.79	7	97.53	97.50	2	3,097	0.06%
2019/10/30	10	100.11	12	99.83	99.00	-2	3,173	-0.06%
2019/10/29	3	97.63	2	97.20	97.20	1	3,287	0.03%
2019/10/28	2	96.00	0	0.00	96.60	2	3,349	0.06%
2019/10/25	3	97.33	5	96.76	96.00	-2	3,348	-0.06%
2019/10/24	3	96.13	4	96.88	96.80	-1	3,349	-0.03%
2019/10/23	2	93.30	5	95.54	95.20	-3	3,337	-0.09%
2019/10/22	3	91.80	2	91.10	91.10	1	3,340	0.03%
2019/10/21	2	91.90	2	91.10	91.10	0	3,361	0.00%
2019/10/18	3	92.47	3	92.40	92.30	0	3,399	0.00%
2019/10/17	1	91.30	2	92.25	92.50	-1	3,472	-0.03%
2019/10/16	5	90.36	3	90.17	90.10	2	3,566	0.06%
2019/10/15	1	91.10	3	90.93	91.00	-2	3,637	-0.05%
2019/10/14	1	92.50	0	0.00	92.60	1	3,794	0.03%
2019/10/09	9	92.98	8	92.21	91.70	1	3,964	0.03%
2019/10/08	4	94.80	4	94.53	94.40	0	4,032	0.00%
2019/10/07	0	0.00	1	95.80	95.60	-1	4,068	-0.02%
2019/10/04	2	96.00	2	95.70	95.60	0	4,107	0.00%
2019/10/03	3	97.47	7	96.24	96.00	-4	4,147	-0.10%
2019/10/02	0	0.00	1	97.40	97.00	-1	4,235	-0.02%
2019/10/01	5	98.48	1	99.60	98.10	4	4,277	0.09%
2019/09/27	13	100.12	11	99.80	99.10	2	4,321	0.05%
2019/09/26	12	102.08	10	102.05	102.00	2	4,443	0.05%
2019/09/25	12	97.99	10	98.71	99.10	2	4,626	0.04%
2019/09/24	4	96.00	3	96.23	96.10	1	4,636	0.02%
2019/09/23	1	95.90	1	96.60	96.40	0	4,675	0.00%
2019/09/20	2	95.50	4	95.33	95.20	-2	4,734	-0.04%
2019/09/19	3	95.87	3	95.50	95.50	0	4,801	0.00%
2019/09/18	6	96.48	6	95.83	95.70	0	4,887	0.00%
2019/09/17	3	96.47	4	96.25	96.30	-1	4,952	-0.02%
2019/09/16	6	94.75	2	95.10	95.10	4	5,076	0.08%
2019/09/12	2	95.00	2	94.80	94.80	0	5,214	0.00%
2019/09/11	0	0.00	11	94.45	95.20	-11	5,336	-0.21%
2019/09/10	2	98.80	2	99.15	99.10	0	5,396	0.00%
2019/09/09	2	98.30	4	99.30	99.50	-2	5,725	-0.03%
2019/09/06	3	98.47	2	98.00	98.00	1	5,913	0.02%
2019/09/05	5	100.60	5	99.54	99.40	0	5,986	0.00%
2019/09/04	2	101.75	3	102.83	102.00	-1	5,991	-0.02%
2019/09/03	10	100.60	6	100.58	100.50	4	5,967	0.07%
2019/09/02	7	100.31	7	99.93	100.00	0	6,010	0.00%
2019/08/30	3	99.63	7	99.26	98.90	-4	6,027	-0.07%
2019/08/29	5	100.06	6	99.38	98.80	-1	6,064	-0.02%
2019/08/28	5	98.46	2	98.85	99.50	3	6,050	0.05%
2019/08/27	3	96.80	7	96.49	96.20	-4	6,103	-0.07%
2019/08/26	3	97.50	7	96.57	96.10	-4	6,136	-0.07%
2019/08/23	3	98.63	3	98.23	98.10	0	6,163	0.00%
2019/08/22	6	98.57	4	97.60	97.00	2	6,147	0.03%
2019/08/21	5	98.78	8	97.68	97.70	-3	6,203	-0.05%
2019/08/20	11	98.65	11	99.19	99.10	0	6,208	0.00%
2019/08/19	4	94.18	5	95.02	95.30	-1	6,310	-0.02%
2019/08/16	10	91.85	14	92.32	91.50	-4	6,389	-0.06%
2019/08/15	17	92.85	4	92.53	92.50	13	6,509	0.20%
2019/08/14	6	99.08	1	97.00	96.40	5	6,532	0.08%
2019/08/13	26	99.58	27	99.02	98.00	-1	6,534	-0.02%
2019/08/12	1	95.50	0	0.00	95.30	1	6,536	0.02%
2019/08/08	6	94.93	0	0.00	94.40	6	6,801	0.09%
2019/08/07	3	93.90	5	93.74	94.20	-2	6,967	-0.03%
2019/08/06	2	92.30	1	89.80	94.50	1	6,981	0.01%
2019/08/05	3	94.20	2	91.80	91.80	1	6,942	0.01%
2019/08/02	6	99.30	12	98.39	98.40	-6	6,904	-0.09%
2019/08/01	8	100.88	1	99.00	99.00	7	6,905	0.10%
2019/07/31	13	100.68	9	99.79	98.80	4	6,888	0.06%
2019/07/30	8	113.31	3	108.83	108.50	5	6,670	0.07%
2019/07/29	0	0.00	2	120.50	120.50	-2	6,669	-0.03%
2019/07/26	3	121.33	2	121.75	121.50	1	6,751	0.01%
2019/07/25	2	121.25	0	0.00	120.00	2	6,772	0.03%
2019/07/24	2	123.75	3	123.33	123.00	-1	6,857	-0.01%
2019/07/23	2	121.25	0	0.00	121.00	2	6,929	0.03%
2019/07/22	4	121.50	1	122.00	121.50	3	7,018	0.04%
2019/07/19	4	122.13	1	124.00	120.50	3	7,121	0.04%
2019/07/18	5	123.80	17	126.21	122.50	-12	7,141	-0.17%
2019/07/17	7	124.21	4	124.63	124.00	3	7,199	0.04%
2019/07/16	3	123.67	10	125.30	124.00	-7	7,198	-0.10%
2019/07/15	3	120.50	14	120.36	122.00	-11	7,043	-0.16%
2019/07/12	6	117.67	7	117.43	117.00	-1	6,933	-0.01%
2019/07/11	3	115.00	1	114.50	114.50	2	6,962	0.03%
2019/07/10	3	116.83	3	117.17	117.00	0	7,052	0.00%
2019/07/09	2	115.75	1	115.00	115.00	1	7,262	0.01%
2019/07/08	14	117.82	8	116.06	115.00	6	7,385	0.08%
2019/07/05	3	117.67	5	118.90	120.00	-2	7,655	-0.03%
2019/07/04	5	118.40	3	118.17	117.00	2	7,735	0.03%
2019/07/03	7	118.29	15	118.47	118.00	-8	7,830	-0.10%
2019/07/02	22	118.36	27	116.87	117.00	-5	7,847	-0.06%
2019/07/01	14	111.64	3	112.50	112.00	11	7,776	0.14%
2019/06/28	1	111.50	2	112.50	111.50	-1	7,896	-0.01%
2019/06/27	2	112.00	2	112.00	113.00	0	7,985	0.00%
2019/06/26	3	111.50	6	110.83	111.00	-3	8,050	-0.04%
2019/06/25	4	111.88	2	113.25	112.00	2	8,132	0.02%
2019/06/24	8	115.19	2	116.00	113.50	6	8,241	0.07%
2019/06/21	4	116.88	8	117.13	116.00	-4	8,307	-0.05%
2019/06/20	15	114.97	16	115.16	117.00	-1	8,286	-0.01%
2019/06/19	5	113.00	9	113.28	113.00	-4	8,261	-0.05%
2019/06/18	3	111.33	24	112.48	110.50	-21	8,390	-0.25%
2019/06/17	26	111.27	29	112.38	112.50	-3	8,383	-0.04%
2019/06/14	12	105.96	10	106.40	107.00	2	8,255	0.02%
2019/06/13	2	104.25	4	104.00	102.50	-2	8,148	-0.02%
2019/06/12	28	103.09	10	103.00	104.00	18	8,351	0.22%
2019/06/11	8	102.81	5	101.00	101.00	3	8,488	0.04%
2019/06/10	11	101.23	12	101.71	103.00	-1	8,928	-0.01%
2019/06/06	10	99.22	7	98.56	98.80	3	9,213	0.03%
2019/06/05	2	101.50	2	102.50	98.50	0	9,261	0.00%
2019/06/04	3	101.50	3	102.17	101.00	0	9,309	0.00%
2019/06/03	14	103.71	10	102.60	100.50	4	9,497	0.04%
2019/05/31	2	104.00	3	104.33	103.50	-1	9,559	-0.01%
2019/05/30	15	105.13	14	104.64	104.00	1	9,631	0.01%
2019/05/29	24	107.50	24	106.02	105.00	0	9,784	0.00%
2019/05/28	20	105.00	21	106.12	108.50	-1	9,943	-0.01%
2019/05/27	4	103.63	7	104.50	104.00	-3	9,925	-0.03%
2019/05/24	27	107.39	28	107.86	104.50	-1	10,059	-0.01%
2019/05/23	12	102.50	22	102.23	105.00	-10	9,946	-0.10%
2019/05/22	7	103.36	9	103.06	101.50	-2	9,930	-0.02%
2019/05/21	0	0.00	4	98.63	100.00	-4	9,909	-0.04%
2019/05/20	4	99.28	3	100.33	97.80	1	10,089	0.01%
2019/05/17	13	100.00	10	100.62	99.80	3	10,302	0.03%
2019/05/16	15	103.57	15	103.60	100.00	0	10,309	0.00%
2019/05/15	13	98.20	22	100.26	102.00	-9	10,145	-0.09%
2019/05/14	1	90.50	1	92.20	93.00	0	10,134	0.00%
2019/05/13	1	91.80	2	92.25	91.50	-1	10,344	-0.01%
2019/05/10	6	92.08	2	93.00	91.50	4	10,486	0.04%
2019/05/09	15	94.35	5	94.18	92.70	10	10,509	0.10%
2019/05/08	6	98.53	3	97.93	97.80	3	10,650	0.03%
2019/05/07	2	98.55	1	98.30	98.80	1	10,661	0.01%
2019/05/06	22	99.10	29	97.87	96.60	-7	10,796	-0.06%
2019/05/03	6	96.90	13	97.38	98.70	-7	10,910	-0.06%
2019/05/02	12	93.36	12	94.04	94.80	0	10,931	0.00%
2019/04/30	24	94.05	23	94.28	94.00	1	10,897	0.01%
2019/04/29	5	88.86	2	91.85	89.80	3	10,771	0.03%
2019/04/26	19	97.44	16	95.90	95.00	3	10,651	0.03%
2019/04/25	6	100.75	4	101.10	98.00	2	10,556	0.02%
2019/04/24	4	107.13	1	110.00	104.00	3	10,417	0.03%
2019/04/23	6	109.42	12	110.54	110.00	-6	10,323	-0.06%
2019/04/22	6	106.33	6	106.08	105.50	0	10,162	0.00%
2019/04/18	15	105.30	7	104.64	104.00	8	10,111	0.08%
2019/04/17	9	108.83	18	107.47	106.50	-9	10,075	-0.09%
2019/04/16	3	105.83	2	104.75	105.50	1	10,023	0.01%
2019/04/15	28	111.23	3	111.17	105.50	25	9,913	0.25%
2019/04/12	8	113.63	9	113.89	112.50	-1	9,713	-0.01%
2019/04/11	36	113.28	34	111.00	110.50	2	9,613	0.02%
2019/04/10	14	114.64	19	115.87	117.00	-5	9,301	-0.05%
2019/04/09	3	116.67	3	113.17	113.00	0	9,170	0.00%
2019/04/08	24	117.40	13	114.73	113.00	11	9,023	0.12%
2019/04/03	39	122.65	14	120.14	120.00	25	8,840	0.28%
2019/04/02	7	115.93	7	115.79	115.50	0	8,605	0.00%
2019/04/01	6	121.25	2.2	120.33	117.50	3.8	8,423	0.05%
2019/03/29	8	126.25	10	121.60	121.50	-2	8,290	-0.02%
2019/03/28	28	123.29	27	126.04	125.00	1	8,214	0.01%
2019/03/27	47	128.01	45	129.06	125.00	2	8,173	0.02%
2019/03/26	9	135.00	2	136.25	131.00	7	8,153	0.09%
2019/03/25	13	132.31	14	134.61	135.50	-1	8,054	-0.01%
2019/03/22	23	133.02	23	133.43	134.50	0	7,981	0.00%
2019/03/21	7	133.71	5	134.00	135.00	2	7,915	0.03%
2019/03/20	8	128.06	8	128.75	131.00	0	7,718	0.00%
2019/03/19	14	126.93	12	128.38	126.00	2	7,683	0.03%
2019/03/18	9	124.94	9	125.39	124.50	0	7,562	0.00%
2019/03/15	21	125.79	27	125.00	125.00	-6	7,641	-0.08%
2019/03/14	10	122.80	12	124.54	127.00	-2	7,503	-0.03%
2019/03/13	25	122.40	24	123.29	123.00	1	7,558	0.01%
2019/03/12	38	115.41	40	116.90	118.50	-2	7,103	-0.03%
2019/03/11	4	109.50	4	109.75	108.00	0	6,854	0.00%
2019/03/08	15	106.37	17	109.32	111.50	-2	6,836	-0.03%
2019/03/07	4	110.88	20	105.75	108.00	-16	6,888	-0.23%
2019/03/06	4	109.00	7	109.93	111.00	-3	6,788	-0.04%
2019/03/05	13	106.31	14	106.43	105.50	-1	6,726	-0.01%
2019/03/04	14	107.50	13	103.73	103.50	1	6,741	0.01%
2019/02/27	48	102.53	45	104.68	106.00	3	6,653	0.05%
2019/02/26	6	97.83	5	97.96	96.50	1	6,614	0.02%
2019/02/25	9	98.44	6	96.92	96.20	3	6,869	0.04%
2019/02/22	18	104.56	20	106.10	106.00	-2	6,893	-0.03%
2019/02/21	22	110.32	22	106.80	106.50	0	6,847	0.00%
2019/02/20	22	110.11	23	110.70	111.00	-1	6,946	-0.01%
2019/02/19	3	108.33	27	106.80	109.00	-24	6,887	-0.35%
2019/02/18	51	106.60	29	106.26	107.00	22	6,640	0.33%
2019/02/15	3	98.23	2	98.55	97.30	1	6,388	0.02%
2019/02/14	4	98.48	1	98.70	97.40	3	6,291	0.05%
2019/02/13	2	97.90	2	97.75	99.10	0	6,187	0.00%
2019/02/12	1	95.60	10	95.77	95.80	-9	6,032	-0.15%
2019/02/11	6	90.37	5	89.41	91.00	1	5,808	0.02%
2019/01/30	1	85.20	0	0.00	82.80	1	5,644	0.02%
2019/01/29	0	0.00	4	82.93	83.80	-4	5,605	-0.07%
2019/01/28	0	0.00	1	82.20	81.10	-1	5,443	-0.02%
2019/01/25	5	80.36	7	80.64	80.80	-2	5,397	-0.04%
2019/01/24	10	78.88	18	78.84	79.90	-8	5,292	-0.15%
2019/01/23	3	75.93	6	75.85	76.20	-3	5,181	-0.06%
2019/01/22	1	72.90	1	73.70	72.20	0	5,161	0.00%
2019/01/21	1	72.80	1	72.70	72.70	0	5,279	0.00%
2019/01/18	2	72.80	6	73.02	72.50	-4	5,389	-0.07%
2019/01/17	1	70.60	2	70.00	70.00	-1	5,515	-0.02%
2019/01/16	1	72.00	0	0.00	72.00	1	5,672	0.02%
2019/01/15	1	73.30	0	0.00	73.10	1	5,906	0.02%
2019/01/14	3	72.90	2	72.80	72.80	1	5,989	0.02%
2019/01/11	7	73.94	10	74.40	72.20	-3	6,089	-0.05%
2019/01/10	3	76.53	2	76.70	76.30	1	6,209	0.02%
2019/01/09	4	76.55	0	0.00	76.00	4	6,455	0.06%
2019/01/08	2	76.95	4	77.50	77.50	-2	6,583	-0.03%
2019/01/07	1	76.10	1	76.80	76.20	0	6,834	0.00%
2019/01/04	4	76.65	2	77.80	75.70	2	6,930	0.03%
2019/01/03	7	77.79	6	77.20	77.20	1	7,041	0.01%
2019/01/02	12	78.13	4	77.30	77.30	8	7,151	0.11%
2018/12/28	2	73.65	3	74.30	74.10	-1	7,466	-0.01%
2018/12/27	0	0.00	3	73.77	72.80	-3	7,653	-0.04%
2018/12/26	4	72.48	1	73.60	71.60	3	7,653	0.04%
2018/12/25	1	73.10	1	72.90	73.10	0	7,647	0.00%
2018/12/24	1	73.40	2	74.00	74.20	-1	7,653	-0.01%
2018/12/22	3	72.20	2	72.60	72.50	1	7,636	0.01%
2018/12/21	1	73.10	2	73.95	73.50	-1	7,630	-0.01%
2018/12/20	2	70.35	19	72.30	73.40	-17	7,589	-0.22%
2018/12/19	20	72.21	1	73.10	71.30	19	7,486	0.25%
2018/12/18	6	79.33	1	79.00	79.00	5	7,334	0.07%
2018/12/17	3	80.30	0	0.00	80.90	3	7,298	0.04%
2018/12/14	2	81.00	1	80.00	79.20	1	7,283	0.01%
2018/12/13	4	80.78	1	81.30	80.70	3	7,234	0.04%
2018/12/12	2	81.90	12	82.64	81.60	-10	7,186	-0.14%
2018/12/11	9	81.03	2	81.00	80.00	7	7,080	0.10%
2018/12/10	6	79.65	4	79.95	79.20	2	7,022	0.03%
2018/12/07	1	76.10	8	78.28	80.20	-7	6,862	-0.10%
2018/12/06	13	76.56	11	80.08	74.10	2	6,722	0.03%
2018/12/05	1	77.20	1	77.80	77.70	0	6,497	0.00%
2018/12/04	11	78.57	3	80.00	77.10	8	6,469	0.12%
2018/12/03	5	78.58	3	79.47	78.80	2	6,434	0.03%
2018/11/30	4	78.63	3	80.97	78.00	1	6,371	0.02%
2018/11/29	4	77.50	13	78.75	77.90	-9	6,209	-0.14%
2018/11/28	7	76.47	2	77.00	76.10	5	6,073	0.08%
2018/11/27	10	76.98	16	77.60	78.20	-6	5,967	-0.10%
2018/11/26	11	75.91	9	75.49	76.40	2	5,845	0.03%
2018/11/23	76	75.77	82	75.78	75.60	-6	5,714	-0.11%
2018/11/22	21	73.34	20	74.61	73.80	1	5,505	0.02%
2018/11/21	0	0.00	23	69.78	70.50	-23	5,205	-0.44%
2018/11/20	7	64.50	7	64.57	64.10	0	4,983	0.00%
2018/11/19	8	64.41	7	63.63	64.60	1	4,935	0.02%
2018/11/16	42	60.75	42	61.48	62.30	0	4,731	0.00%
2018/11/14	2	58.20	1	57.90	57.20	1	4,642	0.02%
2018/11/12	3	58.60	1	59.80	58.10	2	4,641	0.04%
2018/11/09	2	59.25	2	59.90	59.40	0	4,649	0.00%
2018/11/08	3	59.40	0	0.00	59.00	3	4,641	0.06%
2018/11/07	2	59.40	2	59.95	60.20	0	4,623	0.00%
2018/11/06	5	59.90	9	60.38	59.20	-4	4,648	-0.09%
2018/11/05	5	59.18	4	58.35	58.60	1	4,615	0.02%
2018/11/02	1	60.10	0	0.00	60.10	1	4,580	0.02%
2018/11/01	12	60.58	10	61.02	60.80	2	4,565	0.04%
2018/10/31	7	58.87	5	59.38	59.70	2	4,525	0.04%
2018/10/30	3	59.23	5	59.82	59.00	-2	4,504	-0.04%
2018/10/29	11	59.59	13	58.04	58.70	-2	4,479	-0.04%
2018/10/26	3	62.70	1	64.50	60.30	2	4,417	0.05%
2018/10/25	3	60.87	3	61.77	63.30	0	4,334	0.00%
2018/10/24	11	65.20	8	63.68	63.00	3	4,179	0.07%
2018/10/23	22	68.16	12	66.41	65.90	10	4,012	0.25%
2018/10/22	3	66.83	5	67.56	66.20	-2	3,782	-0.05%
2018/10/19	8	65.28	5	65.88	67.60	3	3,731	0.08%
2018/10/18	9	67.24	20	67.02	66.00	-11	3,623	-0.30%
2018/10/17	8	65.83	13	66.68	67.20	-5	3,478	-0.14%
2018/10/16	11	65.11	9	65.62	63.40	2	3,237	0.06%
2018/10/15	8	64.45	8	64.85	65.90	0	3,152	0.00%
2018/10/12	8	59.98	14.2	62.00	63.80	-6.2	2,834	-0.22%
2018/10/11	11	57.82	9	58.21	58.00	2	2,746	0.07%
2018/10/09	7	60.44	7	61.07	61.00	0	2,633	0.00%
2018/10/08	10	59.94	12	60.68	62.50	-2	2,566	-0.08%
2018/10/05	7	56.06	17	56.41	58.30	-10	2,235	-0.45%
2018/10/04	1	52.00	4	52.63	53.00	-3	2,106	-0.14%
2018/10/03	4	51.88	0	0.00	51.90	4	2,178	0.18%
2018/10/02	1	52.90	1	53.60	52.80	0	2,215	0.00%
2018/10/01	1	52.80	7	52.81	53.20	-6	2,299	-0.26%
2018/09/27	3	52.17	3	52.93	52.10	0	2,397	0.00%
2018/09/26	2	52.50	0	0.00	52.10	2	2,480	0.08%
2018/09/25	26	52.59	25	51.92	52.80	1	2,515	0.04%
2018/09/21	0	0.00	2	51.55	51.40	-2	2,522	-0.08%
2018/09/20	1	51.40	2	52.10	51.00	-1	2,527	-0.04%
2018/09/19	3	50.90	0	0.00	50.70	3	2,520	0.12%
2018/09/18	11	52.23	10	52.80	50.60	1	2,541	0.04%
2018/09/17	1	53.00	0	0.00	53.00	1	2,582	0.04%
2018/09/14	21	54.07	21	54.42	54.50	0	2,606	0.00%
2018/09/13	11	51.90	16	52.64	52.10	-5	2,646	-0.19%
2018/09/11	1	53.20	0	0.00	53.20	1	2,726	0.04%
2018/09/07	5	56.66	1	55.80	55.00	4	2,856	0.14%
2018/09/06	3	61.80	3	62.27	61.00	0	2,910	0.00%
2018/09/05	1	61.90	1	61.90	61.10	0	3,076	0.00%
2018/09/03	2	63.40	2	63.00	61.60	0	3,298	0.00%
2018/08/31	11	63.23	14	63.60	62.40	-3	3,463	-0.09%
2018/08/29	1	63.00	0	0.00	63.00	1	3,818	0.03%
2018/08/28	3	62.30	5	63.54	62.30	-2	4,051	-0.05%
2018/08/27	1	60.80	2	60.90	61.30	-1	4,378	-0.02%
2018/08/24	5	60.56	3	60.60	60.40	2	4,642	0.04%
2018/08/23	1	62.10	4	61.80	61.70	-3	4,728	-0.06%
2018/08/21	0	0.00	2	63.60	63.30	-2	4,794	-0.04%
2018/08/20	4	62.80	1	63.30	63.00	3	4,813	0.06%
2018/08/17	3	66.20	5	65.92	63.50	-2	4,855	-0.04%
2018/08/16	2	61.60	2	62.45	63.50	0	4,894	0.00%
2018/08/15	6	63.07	0	0.00	62.40	6	5,003	0.12%
2018/08/14	9	64.03	8	64.45	65.00	1	5,035	0.02%
2018/08/13	11	65.15	2	65.00	63.10	9	5,122	0.18%
2018/08/10	11	69.05	13	69.85	68.50	-2	5,170	-0.04%
2018/08/09	2	69.50	0	0.00	69.00	2	5,233	0.04%
2018/08/08	4	70.75	2	71.85	69.70	2	5,338	0.04%
2018/08/07	3	70.53	2	70.30	70.40	1	5,395	0.02%
2018/08/06	5	72.66	5	73.24	72.60	0	5,481	0.00%
2018/08/03	0	0.00	4	71.70	71.80	-4	5,493	-0.07%
2018/08/02	8	70.41	8	70.94	69.00	0	5,629	0.00%
2018/08/01	1	68.50	5	68.42	69.10	-4	5,726	-0.07%
2018/07/31	2	67.30	1	67.60	67.20	1	5,789	0.02%
2018/07/30	3	67.07	1	69.30	66.80	2	5,933	0.03%
2018/07/27	5	68.50	2	69.50	68.50	3	6,185	0.05%
2018/07/26	3	69.77	1	71.00	69.10	2	6,384	0.03%
2018/07/24	4	69.20	3	68.73	69.90	1	6,670	0.01%
2018/07/23	3	66.87	0	0.00	67.10	3	6,880	0.04%
2018/07/20	4	70.30	10	70.73	69.20	-6	7,331	-0.08%
2018/07/19	6	69.63	5	70.34	69.00	1	7,533	0.01%
2018/07/18	13	72.34	16	72.29	69.60	-3	7,690	-0.04%
2018/07/17	3	72.77	0	0.00	71.30	3	7,892	0.04%
2018/07/16	4	74.78	5	74.78	74.70	-1	8,350	-0.01%
2018/07/12	5	70.22	11	69.99	70.90	-6	8,422	-0.07%
2018/07/11	12	67.66	9	68.88	68.00	3	8,458	0.04%
2018/07/10	8	67.40	6	67.20	67.30	2	8,500	0.02%
2018/07/09	62	67.82	66	67.08	67.80	-4	8,641	-0.05%
2018/07/06	7	64.89	8	65.18	62.80	-1	8,858	-0.01%
2018/07/05	3	66.70	10	65.25	65.10	-7	8,967	-0.08%
2018/07/04	7	70.30	3	70.63	67.50	4	9,071	0.04%
2018/07/03	2	74.75	0	0.00	73.50	2	9,087	0.02%
2018/07/02	5	78.06	5	78.74	77.90	0	9,095	0.00%
2018/06/28	9	77.10	5	78.12	76.80	4	9,137	0.04%
2018/06/27	4	78.62	0	0.00	77.10	4	9,111	0.04%
2018/06/26	3	79.60	0	0.00	78.20	3	9,109	0.03%
2018/06/25	3	82.50	0	0.00	81.80	3	9,075	0.03%
2018/06/22	2	84.80	7	84.06	83.30	-5	9,151	-0.05%
2018/06/21	4	83.75	6	84.50	85.00	-2	9,106	-0.02%
2018/06/20	3	83.47	2	84.50	82.90	1	9,071	0.01%
2018/06/19	1	84.70	5	84.66	83.30	-4	9,004	-0.04%
2018/06/15	6	84.80	6	85.58	83.50	0	8,952	0.00%
2018/06/14	4	89.45	3	89.60	87.30	1	8,842	0.01%
2018/06/13	1	89.60	52	90.43	88.20	-51	8,725	-0.58%
2018/06/12	6	90.45	7	88.84	87.30	-1	8,543	-0.01%
2018/06/11	3	86.13	1	86.00	86.00	2	8,383	0.02%
2018/06/08	15	86.21	7	89.31	84.90	8	8,330	0.10%
2018/06/07	9	90.63	7	91.50	89.10	2	8,154	0.02%
2018/06/06	6	89.47	6	89.45	88.80	0	7,921	0.00%
2018/06/05	13	90.52	9	89.73	88.90	4	7,773	0.05%
2018/06/04	63	90.49	11	91.66	87.10	52	7,532	0.69%
2018/06/01	35	84.63	47	84.49	86.30	-12	7,180	-0.17%
2018/05/31	21	74.90	22	75.78	78.50	-1	6,909	-0.01%
2018/05/30	4	71.90	13	72.80	72.00	-9	6,813	-0.13%
2018/05/29	6	72.63	2	73.45	72.00	4	6,763	0.06%
2018/05/28	2	74.05	1	75.00	73.90	1	6,727	0.01%
2018/05/25	4	76.00	0	0.00	74.00	4	6,697	0.06%
2018/05/24	7	77.87	4	77.50	77.00	3	6,643	0.05%
2018/05/23	56	76.95	60	77.69	77.60	-4	6,567	-0.06%
2018/05/22	1	73.80	6	74.72	73.40	-5	6,431	-0.08%
2018/05/21	13	72.82	5	72.84	73.40	8	6,376	0.13%
2018/05/18	11	77.18	2	77.00	74.80	9	6,269	0.14%
2018/05/17	4	78.80	2	78.20	77.80	2	6,178	0.03%
2018/05/16	1	80.10	1	81.20	77.30	0	6,093	0.00%
2018/05/15	10	80.54	9	81.46	79.10	1	5,974	0.02%
2018/05/14	2	75.55	4	78.65	81.20	-2	5,886	-0.03%
2018/05/11	5	80.16	9	80.39	78.60	-4	5,761	-0.07%
2018/05/10	88	81.35	110	81.21	81.90	-22	5,666	-0.39%	大賣/
2018/05/09	7	77.79	5	77.72	77.00	2	5,455	0.04%
2018/05/08	4	83.40	5	82.82	80.90	-1	5,277	-0.02%
2018/05/07	16	82.51	15	82.76	82.80	1	5,180	0.02%
2018/05/04	23	79.93	14	80.40	80.30	9	5,026	0.18%
2018/05/03	10	89.20	16	88.93	86.10	-6	4,759	-0.13%
2018/05/02	3	89.80	10	89.99	91.20	-7	4,545	-0.15%
2018/04/30	25	90.94	15	91.23	89.20	10	4,420	0.23%
2018/04/27	26	90.18	30	91.25	88.80	-4	4,208	-0.10%
2018/04/26	24	90.11	15	90.83	91.00	9	3,949	0.23%
2018/04/25	137	87.28	161	87.66	88.90	-24	3,471	-0.69%	大買/大賣/
2018/04/24	6	83.37	6	83.70	80.90	0	3,192	0.00%
2018/04/23	14	85.76	16	85.08	83.00	-2	3,014	-0.07%
2018/04/20	47	83.95	30	84.67	81.80	17	2,787	0.61%
2018/04/19	3	75.33	10	75.31	78.60	-7	2,277	-0.31%
2018/04/18	4	70.83	8	70.51	71.50	-4	2,129	-0.19%
2018/04/17	25	70.13	3	70.17	67.30	22	2,016	1.09%
2018/04/16	7	71.49	8	71.36	71.50	-1	1,902	-0.05%
2018/04/13	4	71.30	9	71.34	70.50	-5	1,770	-0.28%
2018/04/12	11	68.24	8	68.55	70.00	3	1,579	0.19%
2018/04/11	3	63.17	3	63.23	65.70	0	1,255	0.00%
2018/04/10	6	62.45	5	60.94	59.80	1	1,088	0.09%
2018/04/09	1	57.80	17	58.36	60.90	-16	926	-1.73%
2018/04/03	0	0.00	1	55.50	55.40	-1	816	-0.12%
2018/03/31	0	0.00	19	54.08	55.20	-19	730	-2.60%
2018/03/30	1	52.70	0	0.00	52.30	1	663	0.15%
2018/03/28	1	53.00	2	54.25	53.00	-1	623	-0.16%
2018/03/27	7	55.14	14	55.08	53.50	-7	598	-1.17%
2018/03/26	5	52.00	7.1	52.69	53.70	-2.1	488	-0.42%
2018/03/23	1	46.10	3	48.03	48.90	-2	449	-0.44%
2018/03/22	1	47.60	0	0.00	47.20	1	430	0.23%
2018/03/21	0	0.00	3	48.30	48.90	-3	420	-0.71%
2018/03/15	11	47.12	2	47.23	47.10	9	392	2.29%
2018/03/13	0	0.00	3	45.18	45.05	-3	368	-0.81%
2018/03/09	1	43.70	0	0.00	43.60	1	371	0.27%
2018/03/07	0	0.00	2	44.35	43.90	-2	376	-0.53%
2018/02/06	5	46.38	0	0.00	44.50	5	496	1.01%
2018/02/05	1	48.05	0	0.00	48.80	1	495	0.20%
2018/01/16	2	51.40	2	51.20	50.60	0	672	0.00%
2018/01/11	2	49.23	0	0.00	49.20	2	646	0.31%
2018/01/09	1	49.90	0	0.00	49.90	1	642	0.16%