美時 (1795)-富邦-陽明券商分點個股進出

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
288.0
漲跌
▲2.0
漲幅
+0.70%
成交量
1,629張
產業
上市生技醫療類股▲0.70%
621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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/03	13	287.54	5	287.90	288.00	8	2,115	0.38%
2024/12/02	12.1	289.58	3.2	292.28	286.00	8.9	2,109	0.42%
2024/11/29	12.1	289.21	23.7	290.04	291.50	-11.6	2,084	-0.55%
2024/11/28	2.1	278.21	10.1	275.76	277.00	-8	2,014	-0.40%
2024/11/27	2.2	282.06	6	282.50	279.50	-3.8	2,001	-0.19%
2024/11/26	7.1	286.60	5	285.30	283.00	2.1	1,997	0.10%
2024/11/25	3.3	283.26	6.3	284.82	285.50	-3	1,985	-0.15%
2024/11/22	8	283.44	11.4	283.00	281.50	-3.4	1,981	-0.17%
2024/11/21	0.1	286.07	1.4	286.39	285.50	-1.3	1,967	-0.06%
2024/11/20	1	284.50	4.7	288.18	288.00	-3.7	1,938	-0.19%
2024/11/19	3	282.00	2.5	284.87	285.50	0.5	1,922	0.03%
2024/11/18	4.2	277.33	1	276.50	279.00	3.2	1,948	0.16%
2024/11/15	1.1	278.90	1.1	283.64	277.50	0	1,969	0.00%
2024/11/14	10	288.40	15.7	289.26	282.00	-5.7	1,956	-0.29%
2024/11/13	10.3	285.42	7	286.14	281.50	3.3	1,883	0.18%
2024/11/12	12.3	285.87	9	285.56	285.00	3.3	1,843	0.18%
2024/11/11	7.5	287.74	17.2	287.68	290.00	-9.7	1,833	-0.53%
2024/11/08	16.3	280.05	43.7	278.71	285.00	-27.5	1,809	-1.52%
2024/11/07	0	0.00	2	261.25	261.00	-2	1,708	-0.12%
2024/11/06	2.1	260.55	0.4	259.86	259.00	1.8	1,725	0.10%
2024/11/05	1.2	263.57	8.1	262.46	264.00	-7	1,760	-0.39%
2024/11/04	0	0.00	3	257.00	254.50	-3	1,823	-0.16%
2024/11/01	4	253.51	3.1	255.00	255.00	0.9	1,888	0.05%
2024/10/30	4.1	252.02	2	252.00	251.50	2.1	1,927	0.11%
2024/10/29	1	253.02	3	254.00	254.00	-2	1,965	-0.10%
2024/10/28	0.1	258.25	19	257.61	258.00	-18.9	2,021	-0.94%
2024/10/25	10	258.80	11	257.55	257.50	-1	2,063	-0.05%
2024/10/24	2.1	260.99	0	0.00	260.00	2.1	2,088	0.10%
2024/10/23	3	262.17	13	263.92	260.50	-10	2,096	-0.48%
2024/10/22	3	259.67	2	260.25	259.00	1	2,100	0.05%
2024/10/21	2	260.50	0	0.00	260.00	2	2,133	0.09%
2024/10/18	2	259.50	1	261.00	259.00	1	2,160	0.05%
2024/10/17	19.5	258.42	14	259.36	260.00	5.5	2,198	0.25%
2024/10/16	1	250.01	1	253.00	251.00	0	2,228	0.00%
2024/10/15	7.4	254.28	3	256.33	252.50	4.4	2,237	0.20%
2024/10/14	9.1	251.84	1.5	254.17	255.50	7.6	2,292	0.33%
2024/10/11	4.1	253.88	1	255.50	253.00	3.1	2,324	0.13%
2024/10/09	3.3	256.63	0	259.00	255.50	3.3	2,530	0.13%
2024/10/08	0	0.00	2.3	260.94	262.00	-2.3	2,546	-0.09%
2024/10/07	0	259.24	1	262.00	262.50	-1	2,604	-0.04%
2024/10/04	1	258.01	2.1	258.55	258.00	-1.1	2,656	-0.04%
2024/10/01	5.4	258.56	1	260.00	261.00	4.4	2,687	0.16%
2024/09/30	7	263.79	1	263.51	263.00	6	2,757	0.22%
2024/09/27	1	269.50	2	269.76	270.00	-1	2,793	-0.04%
2024/09/26	7	269.51	5	269.50	267.50	2	2,864	0.07%
2024/09/25	0	0.00	0.1	271.63	271.00	-0.1	2,990	0.00%
2024/09/24	1.1	270.65	0	0.00	271.00	1.1	3,075	0.03%
2024/09/23	0.1	274.50	5	272.20	274.00	-4.9	3,212	-0.15%
2024/09/20	5	271.20	1	268.50	268.50	4	3,430	0.12%
2024/09/19	0	0.00	4	268.75	271.00	-4	3,461	-0.12%
2024/09/18	19.1	269.89	3	268.00	267.00	16.1	3,490	0.46%
2024/09/16	3	269.17	5	269.20	269.50	-2	3,553	-0.06%
2024/09/13	19	270.37	4	269.38	269.00	15	3,568	0.42%
2024/09/12	5.1	275.19	5	275.80	277.50	0.1	3,586	0.00%
2024/09/11	6	272.33	2	271.25	270.50	4	3,649	0.11%
2024/09/10	5.1	285.26	4	283.88	278.00	1.1	3,656	0.03%
2024/09/09	6	278.42	9.1	280.65	284.50	-3.1	3,667	-0.08%
2024/09/06	6	269.00	13.1	269.34	275.50	-7.1	3,681	-0.19%
2024/09/05	9.2	271.85	6	271.08	266.50	3.2	3,698	0.09%
2024/09/04	7.1	274.32	7.2	276.30	274.00	-0.1	3,719	0.00%
2024/09/03	3	287.49	2	287.00	285.50	1	3,724	0.03%
2024/09/02	8.3	291.10	13.2	291.80	286.50	-4.9	3,763	-0.13%
2024/08/30	0.1	287.46	6.5	287.13	287.00	-6.4	3,793	-0.17%
2024/08/29	2	279.74	0	282.50	282.00	2	3,780	0.05%
2024/08/28	3	283.67	3.3	285.54	281.00	-0.3	3,820	-0.01%
2024/08/27	2	283.50	2.1	282.52	285.00	-0.1	3,895	0.00%
2024/08/26	1	282.00	3	284.17	281.00	-2	3,944	-0.05%
2024/08/23	0	0.00	3	278.00	281.50	-3	3,949	-0.08%
2024/08/22	2	280.50	1.5	281.62	280.00	0.5	3,962	0.01%
2024/08/21	5.1	284.19	5.1	284.91	281.50	0	3,999	0.00%
2024/08/20	12.2	283.68	11.3	286.35	284.50	0.9	4,004	0.02%
2024/08/19	4	278.38	4.1	278.65	278.50	-0.1	4,026	0.00%
2024/08/16	4.1	275.24	0	0.00	275.00	4.1	4,025	0.10%
2024/08/15	4	273.88	9	274.56	273.00	-5	4,054	-0.12%
2024/08/14	6	271.42	3.1	272.17	272.00	2.9	4,165	0.07%
2024/08/13	2.1	271.28	7	272.43	272.00	-4.9	4,314	-0.11%
2024/08/12	15.4	273.87	28.4	272.77	273.00	-13	4,355	-0.30%
2024/08/09	22.1	268.66	11.1	269.62	267.00	11.1	4,326	0.26%
2024/08/08	1.4	251.59	1	254.97	252.00	0.4	4,318	0.01%
2024/08/07	27.2	246.22	27.5	252.79	255.50	-0.3	4,461	-0.01%
2024/08/06	4	230.64	9.3	234.01	235.50	-5.2	4,467	-0.12%
2024/08/05	11.4	231.11	7.6	232.69	230.00	3.8	4,449	0.09%
2024/08/02	9.2	265.33	1.5	263.89	260.00	7.6	4,437	0.17%
2024/08/01	1.3	270.04	3	269.03	273.50	-1.8	4,550	-0.04%
2024/07/31	12.6	270.76	6.1	269.00	265.00	6.6	4,584	0.14%
2024/07/30	9	274.45	9.5	274.74	275.50	-0.5	4,598	-0.01%
2024/07/29	12.2	283.88	3	287.50	279.50	9.2	4,604	0.20%
2024/07/26	2.4	283.62	6	283.74	284.50	-3.6	4,614	-0.08%
2024/07/23	5.1	285.33	4	286.25	286.00	1.1	4,679	0.02%
2024/07/22	5.1	282.88	4	284.75	283.00	1.1	4,708	0.02%
2024/07/19	10.4	284.18	5.4	282.98	283.00	5	4,736	0.10%
2024/07/18	4.1	287.14	1	287.50	288.50	3.1	4,800	0.06%
2024/07/17	11.9	290.21	35.3	288.88	291.00	-23.5	4,844	-0.48%
2024/07/16	4.4	287.03	7.1	286.58	286.50	-2.7	4,857	-0.05%
2024/07/15	7.4	287.98	21.7	287.46	287.50	-14.3	4,951	-0.29%
2024/07/12	15.7	281.88	5	282.50	281.00	10.7	5,020	0.21%
2024/07/11	74.5	284.07	22.3	284.08	282.00	52.2	5,093	1.03%
2024/07/10	5.9	302.31	2	302.50	300.50	3.9	5,097	0.08%
2024/07/09	7.2	307.11	6	307.58	302.50	1.2	5,200	0.02%
2024/07/08	11	310.86	9.2	311.87	309.00	1.9	5,390	0.03%
2024/07/05	8	305.81	7.2	306.83	306.50	0.8	5,451	0.01%
2024/07/04	17.4	303.13	10.2	304.18	303.50	7.1	5,589	0.13%
2024/07/03	12.1	312.37	10.1	314.56	310.00	2	5,566	0.04%
2024/07/02	16.1	313.90	18.3	313.24	311.50	-2.2	5,724	-0.04%
2024/07/01	23.3	316.18	63.3	317.16	317.00	-40	5,824	-0.69%
2024/06/28	9	308.96	7.8	311.43	309.50	1.3	5,746	0.02%
2024/06/27	38	309.10	76.3	310.41	305.00	-38.3	5,785	-0.66%
2024/06/26	15.8	307.12	80.1	305.27	310.50	-64.3	5,746	-1.12%
2024/06/25	13.2	290.39	9	292.00	290.00	4.2	5,671	0.07%
2024/06/24	6.1	288.50	8	290.00	287.50	-1.9	6,014	-0.03%
2024/06/21	8.3	291.39	11.1	293.36	290.00	-2.8	6,092	-0.05%
2024/06/20	6.2	289.51	5.1	291.86	289.00	1.1	6,277	0.02%
2024/06/19	15.1	289.54	7	293.14	288.50	8.1	6,371	0.13%
2024/06/18	5	293.19	14.7	293.69	291.50	-9.7	6,352	-0.15%
2024/06/17	4.2	287.31	8.6	288.96	287.00	-4.4	6,342	-0.07%
2024/06/14	5.2	285.00	8.1	286.76	284.00	-2.9	6,336	-0.05%
2024/06/13	8.2	285.46	19	286.26	288.50	-10.8	6,333	-0.17%
2024/06/12	21.1	288.33	4.4	290.57	287.50	16.7	6,377	0.26%
2024/06/11	4.1	290.13	3.2	291.13	287.50	0.9	6,382	0.01%
2024/06/07	1.1	291.52	6	291.42	289.50	-4.9	6,406	-0.08%
2024/06/06	13	287.92	0.3	289.50	287.50	12.8	6,384	0.20%
2024/06/05	9	293.00	15.8	291.52	292.50	-6.7	6,378	-0.11%
2024/06/04	8	285.75	5.3	285.74	285.50	2.7	6,382	0.04%
2024/06/03	12	287.83	36	288.96	289.00	-24	6,449	-0.37%
2024/05/31	0.4	286.46	22.1	285.04	284.00	-21.7	6,466	-0.34%
2024/05/30	28.2	278.32	19	276.95	276.00	9.2	6,508	0.14%
2024/05/29	1	282.50	2.1	281.27	281.00	-1.1	6,518	-0.02%
2024/05/28	9.2	281.58	5	282.10	280.50	4.2	6,553	0.06%
2024/05/27	10	279.20	3	281.00	282.50	7	6,673	0.11%
2024/05/24	6	280.73	4	280.50	280.00	2	6,892	0.03%
2024/05/23	44.7	282.45	7.2	284.27	281.00	37.5	7,079	0.53%
2024/05/22	3.3	285.72	3.1	285.84	287.00	0.2	7,028	0.00%
2024/05/21	12.9	287.61	4.3	286.48	286.50	8.6	7,048	0.12%
2024/05/20	45.1	294.28	7.1	293.20	291.50	37.9	7,042	0.54%
2024/05/17	18	297.42	15.4	296.65	301.00	2.6	6,923	0.04%
2024/05/16	9.4	283.81	10	286.11	287.00	-0.6	6,817	-0.01%
2024/05/15	12.4	283.68	5	284.40	281.00	7.4	6,785	0.11%
2024/05/14	2.5	281.12	9.3	280.35	283.00	-6.8	6,793	-0.10%
2024/05/13	19.6	275.22	17	274.65	279.00	2.6	6,755	0.04%
2024/05/10	10.1	284.48	1.1	285.70	287.50	9	6,691	0.13%
2024/05/09	15.3	286.37	6.1	285.49	282.00	9.2	6,727	0.14%
2024/05/08	13	287.73	12	289.83	290.00	1	6,751	0.01%
2024/05/07	23.7	288.44	8.1	286.91	285.50	15.6	6,791	0.23%
2024/05/06	16.4	302.21	8.2	300.68	300.00	8.2	6,653	0.12%
2024/05/03	14	310.18	4	310.00	307.50	10	6,634	0.15%
2024/05/02	17.5	319.40	1.2	318.84	317.00	16.3	6,602	0.25%
2024/04/30	12.2	324.91	4.2	325.18	323.00	8.1	6,606	0.12%
2024/04/29	17.2	328.49	12.5	325.80	329.00	4.7	6,734	0.07%
2024/04/26	4	312.12	3.1	313.00	314.50	1	6,767	0.01%
2024/04/25	5.6	316.80	10	316.25	312.00	-4.4	6,784	-0.07%
2024/04/24	17.6	318.28	20.2	318.83	320.50	-2.6	6,811	-0.04%
2024/04/23	0.3	318.83	9.5	320.50	320.50	-9.2	6,878	-0.13%
2024/04/22	9.5	316.88	9	315.55	313.00	0.4	7,002	0.01%
2024/04/19	15.6	317.43	15.4	312.73	311.50	0.2	7,220	0.00%
2024/04/18	19.1	322.49	14.2	323.67	321.00	4.9	7,168	0.07%
2024/04/17	9	335.28	6.4	337.84	333.50	2.6	7,175	0.04%
2024/04/16	14.4	334.65	10.7	335.52	334.00	3.8	7,140	0.05%
2024/04/15	21	335.87	9	333.74	332.50	11.9	7,006	0.17%
2024/04/12	21.1	340.54	58.3	340.46	342.00	-37.1	7,026	-0.53%
2024/04/11	9.4	328.41	13.5	328.03	325.00	-4.1	6,982	-0.06%
2024/04/10	21.3	328.22	16.2	329.02	326.50	5.1	6,910	0.07%
2024/04/09	25.2	324.44	18.3	326.09	323.00	7	6,861	0.10%
2024/04/08	32.3	329.07	41.5	330.45	325.00	-9.2	6,869	-0.13%
2024/04/03	28.7	315.60	39.4	317.02	317.50	-10.7	6,735	-0.16%
2024/04/02	5	308.10	6.1	309.80	310.50	-1.1	6,597	-0.02%
2024/04/01	6.3	312.03	12.1	312.33	308.00	-5.8	6,573	-0.09%
2024/03/29	7.2	305.17	10	304.95	304.00	-2.8	6,465	-0.04%
2024/03/28	13.1	309.39	22	308.91	306.00	-8.9	6,436	-0.14%
2024/03/27	37.3	309.24	64.9	309.38	310.00	-27.5	6,315	-0.44%
2024/03/26	12	295.92	12.4	296.13	293.00	-0.4	5,985	-0.01%
2024/03/25	45.8	297.53	69.2	299.27	294.50	-23.4	5,987	-0.39%
2024/03/22	7.3	279.86	25.2	283.12	288.50	-17.9	5,788	-0.31%
2024/03/21	9.1	275.01	8	276.44	274.50	1.1	5,766	0.02%
2024/03/20	4.1	275.50	5.1	277.02	276.50	-1	5,825	-0.02%
2024/03/19	2.2	272.47	11	273.64	275.50	-8.9	5,811	-0.15%
2024/03/18	7.1	269.91	4	274.00	271.00	3.1	5,894	0.05%
2024/03/15	7.1	265.50	6	266.92	271.50	1.1	5,928	0.02%
2024/03/14	7.4	270.45	10.1	272.00	270.00	-2.7	5,896	-0.05%
2024/03/13	26.5	269.07	5	275.69	266.50	21.5	5,939	0.36%
2024/03/12	4.3	274.19	1	275.50	274.00	3.3	6,023	0.05%
2024/03/11	11.3	273.43	3	273.67	273.50	8.3	6,070	0.14%
2024/03/08	13.5	278.93	20.2	281.24	275.00	-6.7	6,246	-0.11%
2024/03/07	20.8	285.54	25.3	283.87	284.00	-4.5	6,386	-0.07%
2024/03/06	24.2	290.59	3	292.50	289.00	21.2	6,581	0.32%
2024/03/05	47.3	296.34	22.1	295.92	294.50	25.2	6,582	0.38%
2024/03/04	15.4	290.74	5.1	292.47	291.50	10.3	6,550	0.16%
2024/03/01	4.5	289.46	7	287.64	289.50	-2.5	6,606	-0.04%
2024/02/29	22.4	290.19	13	292.19	289.50	9.4	6,850	0.14%
2024/02/27	21.4	296.43	26.9	296.86	296.00	-5.5	6,802	-0.08%
2024/02/26	10.1	284.08	88	289.60	293.50	-77.9	6,616	-1.18%
2024/02/23	14.2	273.42	5.4	273.83	272.00	8.8	6,475	0.14%
2024/02/22	7	274.50	5	275.00	273.00	2	6,523	0.03%
2024/02/21	19.2	279.11	9.1	279.55	276.50	10.1	6,639	0.15%
2024/02/20	3	276.17	3.3	276.77	275.50	-0.3	6,686	0.00%
2024/02/19	13	276.73	15	277.44	275.00	-2	6,836	-0.03%
2024/02/16	2.1	276.87	14.3	275.88	277.00	-12.2	6,991	-0.17%
2024/02/15	3.2	272.88	4.1	272.99	273.00	-0.9	7,030	-0.01%
2024/02/05	7.6	274.68	2	275.27	275.50	5.6	7,047	0.08%
2024/02/02	50	274.36	9.1	275.11	274.50	40.9	7,221	0.57%
2024/02/01	11.2	283.43	27.1	285.20	282.00	-15.8	7,231	-0.22%
2024/01/31	13.2	277.25	49.2	279.47	279.50	-36	7,211	-0.50%
2024/01/30	35.1	274.04	20	272.23	271.00	15.1	7,270	0.21%
2024/01/29	1	273.50	2	273.75	277.00	-1	7,243	-0.01%
2024/01/26	2.2	276.68	4	275.63	273.50	-1.8	7,327	-0.02%
2024/01/25	12.5	275.49	27	274.50	274.50	-14.5	7,375	-0.20%
2024/01/24	19.4	278.38	22	278.82	278.00	-2.6	7,471	-0.03%
2024/01/23	67.1	274.74	39	275.24	276.50	28.1	7,556	0.37%
2024/01/22	43.4	282.63	4.1	282.39	282.50	39.3	7,586	0.52%
2024/01/19	35.1	287.43	26.1	288.41	288.50	9	7,813	0.11%
2024/01/18	42.2	287.55	51.2	288.92	288.50	-9	7,923	-0.11%
2024/01/17	32.4	293.34	7.3	290.24	288.50	25	8,052	0.31%
2024/01/16	15	299.23	42.8	299.97	303.00	-27.7	8,078	-0.34%
2024/01/15	15	294.87	50.2	296.32	296.50	-35.2	7,934	-0.44%
2024/01/12	5.6	286.20	18.4	283.42	282.50	-12.8	7,715	-0.17%
2024/01/11	43.1	283.49	13.3	281.57	281.50	29.8	7,746	0.38%
2024/01/10	6.2	286.80	1.4	289.16	290.00	4.8	7,653	0.06%
2024/01/09	28	283.94	21.2	285.47	288.00	6.9	7,613	0.09%
2024/01/08	10.1	284.71	9.2	285.82	284.50	0.9	7,572	0.01%
2024/01/05	18.2	280.75	58.8	280.35	285.00	-40.7	7,456	-0.55%
2024/01/04	9	272.44	22.3	273.21	272.00	-13.3	7,277	-0.18%
2024/01/03	16.2	273.73	2	278.50	270.50	14.2	7,252	0.20%
2024/01/02	19.1	275.72	32.5	273.89	275.50	-13.3	7,146	-0.19%
2023/12/29	21	270.76	18.7	271.77	272.00	2.3	7,086	0.03%
2023/12/28	11.1	266.63	10	268.90	264.00	1.1	7,011	0.02%
2023/12/27	3.1	266.65	7.2	267.60	269.50	-4.2	6,981	-0.06%
2023/12/26	6.2	261.82	29.6	263.34	264.00	-23.4	6,955	-0.34%
2023/12/25	38.8	263.91	39	259.41	260.00	-0.2	6,955	0.00%
2023/12/22	43.5	267.31	32	267.33	267.00	11.5	6,893	0.17%
2023/12/21	16.1	270.22	2	270.75	268.50	14.1	6,890	0.20%
2023/12/20	18.7	275.58	17.1	276.18	273.50	1.6	6,861	0.02%
2023/12/19	34.1	268.90	40.7	273.56	273.50	-6.7	6,779	-0.10%
2023/12/18	11	273.86	8.2	277.55	272.50	2.8	6,815	0.04%
2023/12/15	7.4	271.75	78.2	274.16	274.00	-70.8	6,831	-1.04%
2023/12/14	17.4	269.23	4	268.50	268.50	13.4	6,792	0.20%
2023/12/13	58.5	268.57	8.5	268.04	264.50	50	6,764	0.74%
2023/12/12	32	275.69	14.1	275.52	274.00	17.9	6,707	0.27%
2023/12/11	5.1	273.11	15	276.53	274.50	-10	6,653	-0.15%
2023/12/08	23.2	273.11	1.1	274.48	272.00	22.2	6,615	0.33%
2023/12/07	15.1	275.18	29.4	276.26	274.00	-14.3	6,627	-0.22%
2023/12/06	18.3	271.40	0.1	272.16	270.00	18.1	6,521	0.28%
2023/12/05	13.4	276.06	26	274.22	272.00	-12.7	6,487	-0.20%
2023/12/04	4.1	278.26	19.2	277.64	277.00	-15.1	6,286	-0.24%
2023/12/01	39	270.99	61.3	269.60	267.50	-22.2	6,085	-0.37%
2023/11/30	4.2	259.60	3	259.67	258.50	1.2	5,839	0.02%
2023/11/29	6	256.33	16.4	260.07	261.00	-10.4	5,805	-0.18%
2023/11/28	15.1	257.03	9.1	257.61	258.00	5.9	5,753	0.10%
2023/11/27	19.7	258.93	50.6	259.45	257.00	-30.9	5,706	-0.54%
2023/11/24	3.4	247.20	4	251.13	250.00	-0.6	5,466	-0.01%
2023/11/22	16	248.37	1.1	250.04	245.50	14.9	5,363	0.28%
2023/11/21	4.2	250.29	4	249.50	248.00	0.2	5,328	0.00%
2023/11/20	24.2	255.80	16	258.03	251.50	8.2	5,321	0.15%
2023/11/17	11	254.23	18.4	254.74	254.00	-7.4	5,218	-0.14%
2023/11/16	22.4	256.03	32.5	255.36	253.00	-10.1	5,168	-0.19%
2023/11/15	13.1	249.32	38.5	249.09	252.00	-25.3	5,061	-0.50%
2023/11/14	10.4	233.11	8.1	234.27	238.50	2.3	4,929	0.05%
2023/11/13	8.8	235.07	4	234.75	233.00	4.8	4,992	0.10%
2023/11/10	10	240.35	7.1	243.43	240.50	2.9	5,229	0.06%
2023/11/09	16.6	238.73	16	240.81	236.00	0.6	5,220	0.01%
2023/11/08	10.2	242.33	26	243.06	242.00	-15.8	5,433	-0.29%
2023/11/07	88.3	250.75	80	248.68	243.50	8.3	5,584	0.15%
2023/11/06	5	246.58	14	246.72	247.00	-9	5,726	-0.16%
2023/11/03	33.1	248.63	26	248.16	244.50	7	5,828	0.12%
2023/11/02	16.1	248.67	16	246.84	248.50	0.1	5,801	0.00%
2023/11/01	48	252.74	25.2	255.67	251.00	22.8	5,757	0.40%
2023/10/31	20.1	253.58	30	252.22	252.00	-10	5,689	-0.17%
2023/10/30	37	255.03	24.2	254.75	252.00	12.8	5,730	0.22%
2023/10/27	45.3	251.16	37	253.03	254.00	8.3	5,619	0.15%
2023/10/26	17	240.49	16.1	240.01	236.00	0.9	5,359	0.02%
2023/10/25	17.3	242.31	19.1	240.92	240.00	-1.8	5,272	-0.03%
2023/10/24	23.1	226.43	21.1	228.34	230.00	2	5,133	0.04%
2023/10/23	0.1	214.00	2	215.50	215.00	-2	5,129	-0.04%
2023/10/20	7.1	212.10	4	209.25	208.50	3.1	5,254	0.06%
2023/10/19	6.2	214.79	9	221.00	218.00	-2.8	5,417	-0.05%
2023/10/18	2.2	213.87	4	211.25	210.50	-1.8	5,566	-0.03%
2023/10/17	2.2	218.24	6.7	218.32	217.00	-4.5	5,735	-0.08%
2023/10/16	0.1	223.31	4	221.13	220.50	-3.9	5,918	-0.07%
2023/10/13	6.8	230.12	12.3	230.96	227.50	-5.5	5,982	-0.09%
2023/10/12	5	229.80	6.4	231.97	232.50	-1.4	6,058	-0.02%
2023/10/11	9	233.11	2	235.50	232.00	7	6,183	0.11%
2023/10/06	6.6	239.32	6.4	237.72	238.00	0.2	6,303	0.00%
2023/10/05	1	238.00	6	237.59	235.00	-5	6,449	-0.08%
2023/10/04	1.1	230.74	2.2	233.68	232.50	-1.1	6,534	-0.02%
2023/10/03	3	235.34	58	236.99	234.00	-55	6,640	-0.83%
2023/10/02	5.1	237.91	5	238.20	238.00	0.1	6,719	0.00%
2023/09/28	4	238.50	5	238.80	238.50	-1	6,825	-0.01%
2023/09/27	4	237.00	1	237.00	237.00	3	6,999	0.04%
2023/09/26	3	237.32	4	236.00	235.50	-1	7,184	-0.01%
2023/09/25	52	239.12	11	237.68	239.50	41	7,529	0.54%
2023/09/22	2	233.25	8	233.00	234.00	-6	7,696	-0.08%
2023/09/21	18.9	231.59	13	233.04	233.50	5.9	7,937	0.07%
2023/09/20	17.4	241.66	6.6	241.03	237.50	10.8	8,128	0.13%
2023/09/19	8	250.12	10	251.35	249.50	-2	8,256	-0.02%
2023/09/18	6	246.58	3	247.00	246.50	3	8,281	0.04%
2023/09/15	8	246.06	10	243.70	246.50	-2	8,385	-0.02%
2023/09/14	4.1	245.51	2	244.00	246.50	2.1	8,414	0.02%
2023/09/13	0	0.00	4	241.75	242.50	-4	8,469	-0.05%
2023/09/12	14.1	237.52	8	238.88	240.00	6.1	8,595	0.07%
2023/09/11	13	248.31	13	249.04	246.00	0	8,647	0.00%
2023/09/08	4.2	244.88	8	244.13	246.00	-3.8	8,758	-0.04%
2023/09/07	2	248.50	2.1	248.30	247.50	-0.1	8,766	0.00%
2023/09/06	5	250.20	6.1	251.90	250.00	-1.1	8,820	-0.01%
2023/09/05	15.1	254.06	7	251.00	250.00	8.1	8,860	0.09%
2023/09/04	18.1	255.81	4	255.50	256.00	14.1	8,916	0.16%
2023/09/01	4	258.63	13	258.81	258.50	-9	8,964	-0.10%
2023/08/31	6	254.75	5	257.60	253.50	1	9,023	0.01%
2023/08/30	9	255.45	12	256.54	257.00	-3	9,202	-0.03%
2023/08/29	10	249.95	7.2	251.51	252.00	2.8	9,210	0.03%
2023/08/28	14	248.28	12.1	248.07	247.50	2	9,262	0.02%
2023/08/25	4.1	248.63	4.2	252.31	248.00	-0.1	9,287	0.00%
2023/08/24	16.2	251.18	13.9	250.73	249.50	2.3	9,305	0.02%
2023/08/23	5.3	251.43	2	249.51	249.50	3.3	9,304	0.04%
2023/08/22	17.2	259.47	22.1	255.18	255.00	-4.9	9,425	-0.05%
2023/08/21	12.3	258.75	16	259.97	260.00	-3.7	9,482	-0.04%
2023/08/18	32.1	259.79	15	257.46	254.00	17.1	9,590	0.18%
2023/08/17	21	261.00	12	261.04	259.50	9	9,709	0.09%
2023/08/16	24.6	272.40	33	270.67	268.00	-8.4	9,745	-0.09%
2023/08/15	25.1	259.02	27	263.24	263.50	-2	10,042	-0.02%
2023/08/14	44.4	249.87	28	250.53	250.00	16.3	10,398	0.16%
2023/08/11	44.4	279.66	20.7	277.88	269.00	23.7	10,493	0.23%
2023/08/10	39.1	288.46	45.2	286.80	286.00	-6.1	10,356	-0.06%
2023/08/09	21.2	286.00	60	282.94	292.00	-38.9	10,287	-0.38%
2023/08/08	57.6	281.22	15	280.80	280.50	42.6	10,417	0.41%
2023/08/07	17.1	287.20	11	288.36	285.50	6.1	10,717	0.06%
2023/08/04	12.2	284.48	17.1	284.49	289.50	-4.9	10,779	-0.05%
2023/08/02	25	292.25	23	297.04	285.50	2	10,840	0.02%
2023/08/01	22.3	291.61	23.1	291.19	293.00	-0.8	10,808	-0.01%
2023/07/31	13	286.81	12.1	288.25	286.50	0.9	10,838	0.01%
2023/07/28	14.2	287.43	9.2	288.13	286.00	5.1	11,103	0.05%
2023/07/27	7.9	294.72	39.1	292.43	291.50	-31.2	11,155	-0.28%
2023/07/26	30.9	296.11	20.1	292.87	291.00	10.8	11,327	0.10%
2023/07/25	41.1	299.64	69.1	300.96	301.00	-28	11,201	-0.25%
2023/07/24	69	299.53	63.3	300.86	302.00	5.7	11,079	0.05%
2023/07/21	16.1	295.09	49.2	295.04	291.00	-33.1	10,941	-0.30%
2023/07/20	53.5	291.20	7	291.00	287.00	46.5	10,868	0.43%
2023/07/19	17.1	290.13	28.1	292.48	292.00	-11	10,780	-0.10%
2023/07/18	13.1	282.90	10	286.95	283.00	3.1	10,718	0.03%
2023/07/17	8.6	285.44	11	285.05	288.50	-2.5	10,907	-0.02%
2023/07/14	29.2	276.50	18.7	277.58	277.50	10.4	10,937	0.10%
2023/07/13	14.7	288.22	17.5	285.54	280.00	-2.8	10,846	-0.03%
2023/07/12	25.1	290.00	17.2	290.33	290.00	7.9	10,748	0.07%
2023/07/11	7.1	287.18	7.1	282.71	283.00	0	10,628	0.00%
2023/07/10	5.1	283.43	5	284.50	285.00	0.1	10,638	0.00%
2023/07/07	30.2	285.92	8	289.56	284.50	22.2	10,601	0.21%
2023/07/06	10.4	294.96	2.1	291.29	290.00	8.3	10,550	0.08%
2023/07/05	41.9	302.57	25	298.68	294.50	16.9	10,508	0.16%
2023/07/04	26.3	301.90	15.3	299.18	297.00	11	10,684	0.10%
2023/07/03	34.6	301.52	3	298.67	299.00	31.6	10,815	0.29%
2023/06/30	8.5	336.69	3.4	334.71	325.50	5.1	10,553	0.05%
2023/06/29	19.2	340.06	16.5	339.60	338.50	2.7	10,581	0.03%
2023/06/28	46.1	333.05	49.6	334.29	333.50	-3.5	10,466	-0.03%
2023/06/27	22.1	323.10	29.2	323.46	329.00	-7.1	10,336	-0.07%
2023/06/26	10.3	310.19	11	310.64	311.50	-0.7	10,210	-0.01%
2023/06/21	26.5	311.06	13	308.81	308.00	13.5	10,262	0.13%
2023/06/20	6.2	322.54	0.2	325.19	320.00	6	10,186	0.06%
2023/06/19	9	327.42	9	324.72	324.00	0	10,176	0.00%
2023/06/16	13.1	328.37	9.1	324.83	323.00	4	10,180	0.04%
2023/06/15	13.1	323.32	12.1	321.83	330.00	1	10,090	0.01%
2023/06/14	8	317.86	4	321.25	314.00	4	10,005	0.04%
2023/06/13	7.1	314.85	6	311.00	311.50	1.1	10,016	0.01%
2023/06/12	14	317.39	11	315.05	314.00	3	10,106	0.03%
2023/06/09	8	314.57	11	318.21	319.00	-3	10,155	-0.03%
2023/06/08	18.1	318.00	13	313.36	311.00	5.1	10,193	0.05%
2023/06/07	11.1	318.00	9	317.72	322.00	2.1	10,291	0.02%
2023/06/06	10.4	317.40	14	315.86	315.50	-3.6	10,290	-0.03%
2023/06/05	52.3	327.81	21	321.05	315.50	31.3	10,443	0.30%
2023/06/02	7.1	322.20	10	320.60	320.50	-3	10,354	-0.03%
2023/06/01	3	319.67	8	323.94	320.00	-5	10,395	-0.05%
2023/05/31	0	332.50	0.3	332.80	327.00	-0.2	10,410	0.00%
2023/05/30	6.1	330.08	6.2	330.32	328.50	-0.1	10,438	0.00%
2023/05/29	9	328.78	8	330.63	330.50	1	10,451	0.01%
2023/05/26	21.3	332.72	18	330.53	327.00	3.3	10,501	0.03%
2023/05/25	12	332.96	13	333.81	331.00	-1	10,435	-0.01%
2023/05/24	11.1	331.79	9	332.00	334.50	2.1	10,597	0.02%
2023/05/23	19.9	337.31	17	337.35	342.00	2.9	10,554	0.03%
2023/05/22	11.2	333.42	6	333.75	332.00	5.2	10,623	0.05%
2023/05/19	37.5	341.95	49.6	338.41	343.50	-12.1	10,942	-0.11%
2023/05/18	34.4	327.37	39.5	330.25	339.00	-5.1	10,548	-0.05%
2023/05/17	32.2	294.87	57.7	299.04	308.50	-25.5	10,167	-0.25%
2023/05/16	13	279.04	7.1	279.01	280.50	5.9	10,044	0.06%
2023/05/15	10.3	282.71	10.4	280.79	275.50	-0.1	10,505	0.00%
2023/05/12	48.1	291.82	47.1	287.68	289.00	1	10,560	0.01%
2023/05/11	48.1	291.82	47.1	287.68	283.50	1	10,608	0.01%
2023/05/10	8.3	277.72	14	278.93	285.00	-5.8	10,557	-0.05%
2023/05/09	20.2	285.74	19	280.61	279.00	1.2	11,202	0.01%
2023/05/08	23.1	283.54	46.1	284.79	287.00	-23.1	11,495	-0.20%
2023/05/05	14	281.25	16.1	281.24	281.50	-2.1	11,577	-0.02%
2023/05/04	29	279.21	46.1	281.21	279.00	-17.1	11,585	-0.15%
2023/05/03	16	276.34	9	275.61	272.50	7	11,322	0.06%
2023/05/02	25.4	269.48	43	273.69	278.00	-17.7	11,293	-0.16%
2023/04/28	9	261.00	6.1	260.09	259.50	3	11,163	0.03%
2023/04/27	9	251.39	10	253.40	257.00	-1	11,317	-0.01%
2023/04/26	8	251.00	12.1	253.28	254.00	-4.1	11,495	-0.04%
2023/04/25	18	256.83	16.1	258.80	254.50	2	11,533	0.02%
2023/04/24	6	258.83	13	255.78	260.50	-7	11,571	-0.06%
2023/04/21	23.2	254.75	29.1	255.69	250.00	-5.9	11,703	-0.05%
2023/04/20	43	272.65	30	270.82	265.00	13	11,657	0.11%
2023/04/19	20	267.50	43	263.36	269.00	-23	11,532	-0.20%
2023/04/18	25	267.64	11	265.95	265.50	14	11,483	0.12%
2023/04/17	9	264.44	4	264.38	262.00	5	11,531	0.04%
2023/04/14	9	267.00	4	268.63	265.00	5	11,654	0.04%
2023/04/13	19	272.58	36	273.14	267.00	-17	11,820	-0.14%
2023/04/12	7	268.86	27.6	270.34	267.50	-20.6	12,000	-0.17%
2023/04/11	13	269.12	10	267.30	265.50	3	12,263	0.02%
2023/04/10	14	269.93	10	272.25	265.50	4	12,365	0.03%
2023/04/07	69.3	275.29	47.4	274.23	273.00	21.9	12,493	0.18%
2023/04/06	72.2	265.32	72.2	266.14	269.50	0	12,364	0.00%
2023/03/31	10.4	253.53	10.1	251.07	251.00	0.3	12,223	0.00%
2023/03/30	30.2	258.49	19.1	259.76	257.50	11.1	12,342	0.09%
2023/03/29	17	254.91	22	254.27	258.00	-5	12,279	-0.04%
2023/03/28	22.4	250.74	9	251.67	246.00	13.4	12,297	0.11%
2023/03/27	13	253.08	4.1	254.73	252.00	9	12,263	0.07%
2023/03/24	17.1	250.22	3	251.67	252.50	14.1	12,406	0.11%
2023/03/23	3.1	244.81	4	243.88	244.00	-1	12,539	-0.01%
2023/03/22	7	243.57	4	242.75	243.50	3	12,526	0.02%
2023/03/21	10.1	248.19	3	247.50	243.50	7.1	12,477	0.06%
2023/03/20	1	249.00	2.1	246.17	248.50	-1.1	12,412	-0.01%
2023/03/17	77	247.34	3	248.17	247.50	74	12,389	0.60%
2023/03/16	11	248.68	6.7	246.62	245.50	4.3	12,333	0.03%
2023/03/15	16	253.47	9	254.88	254.50	7	12,230	0.06%
2023/03/14	21	253.98	15	250.53	248.00	6	12,164	0.05%
2023/03/13	13.6	252.96	17	251.38	250.00	-3.4	12,117	-0.03%
2023/03/10	17	258.74	24.5	260.48	255.00	-7.5	12,041	-0.06%
2023/03/09	16.2	271.39	9	272.17	270.00	7.2	11,896	0.06%
2023/03/08	32.3	276.75	16	276.78	271.50	16.3	11,878	0.14%
2023/03/07	18.1	284.03	11	280.23	277.50	7.1	11,702	0.06%
2023/03/06	6	282.00	7	284.29	285.00	-1	12,145	-0.01%
2023/03/03	5.1	281.20	7	283.14	278.50	-1.9	13,111	-0.01%
2023/03/02	3	283.17	3.4	284.28	283.50	-0.4	13,927	0.00%
2023/03/01	2	281.50	3.5	280.79	278.50	-1.5	14,737	-0.01%
2023/02/24	14.1	277.83	13	283.69	281.00	1.1	15,311	0.01%
2023/02/23	12	282.33	12.1	284.41	285.00	-0.1	15,679	0.00%
2023/02/22	67.1	285.88	64.1	286.78	276.50	3	16,351	0.02%
2023/02/21	3	284.66	2	285.50	287.00	1	16,517	0.01%
2023/02/20	18.4	291.27	13.3	288.17	284.50	5.1	16,869	0.03%
2023/02/17	68	290.20	83	291.56	294.50	-15	16,801	-0.09%
2023/02/16	7	276.57	11	279.95	284.00	-4	16,713	-0.02%
2023/02/15	16	271.38	14	272.32	272.50	2	17,036	0.01%
2023/02/14	32.2	272.35	73.8	271.42	267.50	-41.6	17,159	-0.24%
2023/02/13	64.6	285.09	57.7	283.62	277.50	6.9	16,933	0.04%
2023/02/10	45.1	280.86	32.7	279.33	277.50	12.4	16,509	0.08%
2023/02/09	53.2	285.44	40.1	277.45	276.00	13.1	16,298	0.08%
2023/02/08	25	282.24	42.5	281.70	284.00	-17.5	16,106	-0.11%
2023/02/07	100.3	279.52	77.4	280.04	281.00	22.9	15,899	0.14%
2023/02/06	56	261.96	62.3	267.69	273.50	-6.3	15,267	-0.04%
2023/02/03	20	250.50	21.2	250.84	249.00	-1.2	14,987	-0.01%
2023/02/02	18.4	245.77	16.2	246.34	247.00	2.2	14,905	0.01%
2023/02/01	5	239.60	5.5	240.59	237.50	-0.5	14,915	0.00%
2023/01/31	13.5	238.48	5	237.30	238.00	8.5	15,027	0.06%
2023/01/30	7	242.29	4	243.13	237.50	3	15,090	0.02%
2023/01/17	6	245.67	18.4	245.21	243.50	-12.4	15,139	-0.08%
2023/01/16	27	237.61	29.1	237.18	244.00	-2.1	15,033	-0.01%
2023/01/13	4	229.75	6	229.58	230.00	-2	14,972	-0.01%
2023/01/12	29.1	237.64	26	236.21	230.50	3.1	15,079	0.02%
2023/01/11	36.3	248.53	34	245.96	240.50	2.3	15,022	0.02%
2023/01/10	10	246.00	5	246.30	244.00	5	15,027	0.03%
2023/01/09	8	251.30	12.4	249.40	249.00	-4.4	15,190	-0.03%
2023/01/06	17.1	242.02	13	242.23	240.50	4.1	15,412	0.03%
2023/01/05	14	244.36	25.3	243.42	239.50	-11.3	15,764	-0.07%
2023/01/04	8	249.81	6	247.33	243.50	2	16,017	0.01%
2023/01/03	42	251.64	32.1	252.01	250.50	10	16,305	0.06%
2022/12/30	22.5	249.18	18	246.14	246.00	4.5	16,433	0.03%
2022/12/29	45.1	246.95	49.7	246.96	250.00	-4.6	16,415	-0.03%
2022/12/28	30	238.85	55.3	237.94	238.50	-25.3	16,430	-0.15%
2022/12/27	26.3	237.83	24	234.81	237.50	2.3	16,705	0.01%
2022/12/26	58	238.43	68	239.54	240.50	-10	16,719	-0.06%
2022/12/23	25.2	232.59	17	231.80	232.00	8.1	16,719	0.05%
2022/12/22	15.1	229.44	31.5	228.73	231.50	-16.4	16,890	-0.10%
2022/12/21	14.5	233.02	17.1	233.21	228.50	-2.6	16,922	-0.02%
2022/12/20	6.1	226.49	14.4	228.82	225.50	-8.3	17,186	-0.05%
2022/12/19	21.1	237.52	10	237.00	237.00	11.1	17,308	0.06%
2022/12/16	24.5	242.30	46	238.41	234.50	-21.6	17,539	-0.12%
2022/12/15	38.6	248.61	19	244.05	241.00	19.6	17,789	0.11%
2022/12/14	12	242.93	0.3	242.00	255.00	11.7	17,895	0.07%
2022/12/13	2.3	257.15	4	254.75	251.50	-1.7	18,254	-0.01%
2022/12/09	1	251.50	10	246.80	254.00	-9	18,682	-0.05%
2022/12/08	9	241.00	1	242.50	240.50	8	19,002	0.04%
2022/12/07	4	254.00	11	241.41	244.00	-7	19,374	-0.04%
2022/12/06	5.3	254.80	9	255.61	249.50	-3.7	19,596	-0.02%
2022/12/05	6	253.00	12	257.58	269.50	-6	19,919	-0.03%
2022/12/02	5	247.30	3	246.83	245.50	2	20,045	0.01%
2022/12/01	9	245.17	1	248.00	246.50	8	20,315	0.04%
2022/11/30	3	238.67	3	237.00	244.00	0	20,795	0.00%
2022/11/29	5	239.80	9	235.44	233.50	-4	21,046	-0.02%
2022/11/28	33.1	242.08	37	244.47	246.50	-3.9	21,276	-0.02%
2022/11/25	98	245.88	93.1	246.83	245.50	4.9	20,880	0.02%
2022/11/24	103.1	224.68	122	226.29	239.00	-19	20,189	-0.09%	大買/大賣/
2022/11/23	131	207.51	122	209.00	217.50	9	19,465	0.05%	大買/大賣/
2022/11/22	77	194.47	115	194.08	198.00	-38	18,795	-0.20%	大賣/
2022/11/21	62	189.60	41.1	191.19	192.00	20.9	18,766	0.11%
2022/11/18	90	182.98	113.5	183.81	187.00	-23.5	18,572	-0.13%	大賣/
2022/11/17	93	175.29	94	174.63	174.00	-1	18,131	-0.01%
2022/11/16	46.1	173.52	44.1	173.53	170.00	2	18,063	0.01%
2022/11/15	23.1	170.58	35.1	170.78	169.00	-12	18,102	-0.07%
2022/11/14	52.2	170.98	28	169.32	171.00	24.2	18,652	0.13%
2022/11/11	17	165.82	79	166.04	171.50	-62	18,760	-0.33%
2022/11/10	61	164.60	22	162.82	156.00	39	19,133	0.20%
2022/11/09	8	161.94	10	162.05	162.50	-2	19,230	-0.01%
2022/11/08	13	161.69	23	162.50	159.50	-10	19,261	-0.05%
2022/11/07	13	160.35	4	160.00	159.50	9	19,203	0.05%
2022/11/04	8	161.19	4	159.25	159.00	4	19,278	0.02%
2022/11/03	10	161.35	14	161.21	163.00	-4	19,264	-0.02%
2022/11/02	13	159.35	13.3	159.91	160.00	-0.3	19,215	0.00%
2022/11/01	14	157.64	16	157.63	158.50	-2	19,181	-0.01%
2022/10/31	26	152.73	37	155.26	154.50	-11	19,107	-0.06%
2022/10/28	19	151.18	8	151.44	151.00	11	19,040	0.06%
2022/10/27	20	147.28	20.2	146.97	149.50	-0.2	18,960	0.00%
2022/10/26	30	141.15	47	142.62	143.00	-17	18,882	-0.09%
2022/10/25	10	144.20	33	143.12	143.00	-23	18,760	-0.12%
2022/10/24	3	150.17	17	150.12	147.50	-14	18,673	-0.08%
2022/10/21	20	151.03	18	150.44	146.50	2	18,672	0.01%
2022/10/20	21	147.19	16	150.34	155.00	5	18,703	0.03%
2022/10/19	32	153.27	13	153.88	153.00	19	18,786	0.10%
2022/10/18	30	150.98	69	152.32	153.00	-39	19,182	-0.20%
2022/10/17	48.1	145.65	16.2	145.49	148.50	31.9	19,289	0.17%
2022/10/14	20.1	154.48	39	155.32	153.00	-18.9	19,110	-0.10%
2022/10/13	54	154.09	109	155.83	148.50	-55	18,790	-0.29%	大賣/
2022/10/12	110	163.77	80	164.38	161.50	30	18,489	0.16%	大買/
2022/10/11	90	166.36	21	165.67	159.50	69	18,286	0.38%
2022/10/07	47	171.85	83	170.57	168.00	-36	18,030	-0.20%
2022/10/06	32	170.36	31.1	170.36	172.00	0.9	17,876	0.01%
2022/10/05	93	169.37	54	170.33	170.50	39	17,793	0.22%
2022/10/04	8.2	167.62	42.1	166.44	167.00	-33.9	17,617	-0.19%
2022/10/03	30	160.07	22	160.30	157.50	8	17,590	0.05%
2022/09/30	24	157.35	27	159.69	162.50	-3	17,688	-0.02%
2022/09/29	39	159.59	44	159.13	158.00	-5	17,667	-0.03%
2022/09/28	23.2	158.95	37	159.27	154.00	-13.8	17,494	-0.08%
2022/09/27	35.1	159.70	35	159.53	166.00	0.1	17,482	0.00%
2022/09/26	36	163.69	32	164.66	162.00	4	17,307	0.02%
2022/09/23	40	168.53	41	167.59	166.00	-1	17,314	-0.01%
2022/09/22	70	173.31	61	173.43	174.00	9	17,473	0.05%
2022/09/21	39	168.94	22.1	170.51	169.00	16.9	17,566	0.10%
2022/09/20	22	170.09	35.5	170.62	173.50	-13.5	17,686	-0.08%
2022/09/19	24.2	168.18	27	164.59	163.00	-2.8	17,583	-0.02%
2022/09/16	19	168.74	23.2	169.25	171.00	-4.2	17,573	-0.02%
2022/09/15	35	170.36	21.6	170.83	168.00	13.4	17,621	0.08%
2022/09/14	32	165.11	29.2	165.75	170.00	2.8	17,559	0.02%
2022/09/13	14	163.82	18	164.61	165.00	-4	17,429	-0.02%
2022/09/12	30.1	160.35	43	160.13	164.00	-12.9	17,644	-0.07%
2022/09/08	18	152.17	15	152.57	154.00	3	17,765	0.02%
2022/09/07	31	152.39	24	153.44	151.50	7	17,825	0.04%
2022/09/06	48	157.62	110	157.44	154.00	-62	17,954	-0.35%	大賣/
2022/09/05	85	172.52	29	173.12	166.50	56	17,691	0.32%
2022/09/02	83	173.37	30	173.12	170.00	53	17,738	0.30%
2022/09/01	56	172.29	29	172.71	169.00	27	17,737	0.15%
2022/08/31	34	179.10	41	175.30	173.50	-7	18,090	-0.04%
2022/08/30	17	171.41	19	172.61	174.00	-2	18,361	-0.01%
2022/08/29	37	170.50	24	171.25	169.50	13	18,399	0.07%
2022/08/26	91	181.71	88	181.39	176.00	3	18,189	0.02%
2022/08/25	50	174.85	31	175.42	175.50	19	17,591	0.11%
2022/08/24	54.2	177.90	52	177.75	174.00	2.2	17,325	0.01%
2022/08/23	19.1	177.13	56	175.61	176.00	-37	16,999	-0.22%
2022/08/22	78	186.69	65	183.01	180.00	13	16,681	0.08%
2022/08/19	75	187.05	77.1	186.17	184.50	-2.1	16,210	-0.01%
2022/08/18	31	171.89	31.1	178.87	184.50	-0.1	15,635	0.00%
2022/08/17	101	163.98	70	165.67	168.00	31	15,227	0.20%	大買/
2022/08/16	43	158.41	61	158.70	161.50	-18	14,415	-0.12%
2022/08/15	29	145.41	30	145.87	147.00	-1	14,136	-0.01%
2022/08/12	20	142.63	11	142.82	145.00	9	14,246	0.06%
2022/08/11	24	144.15	4	143.25	143.00	20	14,631	0.14%
2022/08/10	20	145.25	34.3	145.91	148.00	-14.3	14,709	-0.10%
2022/08/09	2	141.25	2	143.00	141.50	0	14,685	0.00%
2022/08/08	2	143.00	3	143.00	143.00	-1	14,700	-0.01%
2022/08/05	1	136.50	14	140.79	142.00	-13	14,683	-0.09%
2022/08/04	5	135.20	5	134.50	135.00	0	14,680	0.00%
2022/08/03	3	133.33	1.3	134.40	133.50	1.8	14,638	0.01%
2022/08/02	20	135.58	42	135.49	133.00	-22	14,641	-0.15%
2022/08/01	3	139.50	7	139.14	138.00	-4	14,564	-0.03%
2022/07/29	9	141.61	1	140.50	141.50	8	14,575	0.05%
2022/07/28	33	143.88	6	143.17	141.50	27	14,550	0.19%
2022/07/27	12.3	141.80	21	142.17	141.50	-8.8	14,504	-0.06%
2022/07/26	44.3	148.85	38	145.15	142.00	6.3	14,371	0.04%
2022/07/25	53	148.02	55	148.23	149.50	-2	14,073	-0.01%
2022/07/22	51	140.09	53	142.89	144.50	-2	13,539	-0.01%
2022/07/21	17	132.88	14	134.04	135.00	3	13,243	0.02%
2022/07/20	3	131.17	11	131.45	130.00	-8	13,233	-0.06%
2022/07/19	26	132.23	15	132.17	130.00	11	13,290	0.08%
2022/07/18	15	130.37	12	129.83	130.00	3	13,242	0.02%
2022/07/15	21	133.05	9.1	131.72	131.00	11.9	13,165	0.09%
2022/07/14	19	137.13	6	136.67	137.00	13	13,057	0.10%
2022/07/13	11	139.50	10	140.45	139.50	1	13,098	0.01%
2022/07/12	11	135.00	32	133.73	135.00	-21	13,102	-0.16%
2022/07/11	49	135.27	22	137.43	139.00	27	13,132	0.21%
2022/07/08	23	139.80	8	141.38	135.00	15	12,878	0.12%
2022/07/07	11	143.00	11.1	143.56	146.00	-0.1	12,717	0.00%
2022/07/06	2	146.50	13	147.62	143.50	-11	12,598	-0.09%
2022/07/05	46	140.82	52.1	144.17	148.00	-6.1	12,548	-0.05%
2022/07/04	17	138.56	45.2	138.91	141.50	-28.2	12,505	-0.23%
2022/07/01	36	146.25	27	147.93	142.50	9	12,654	0.07%
2022/06/30	67	155.62	57	152.74	153.50	10	12,449	0.08%
2022/06/29	58	153.24	77	155.16	157.50	-19	12,114	-0.16%
2022/06/28	75	153.35	56	149.19	148.50	19	11,846	0.16%
2022/06/27	16	147.26	24.2	148.45	151.50	-8.2	11,681	-0.07%
2022/06/24	26.5	142.91	27	143.67	145.00	-0.5	12,069	0.00%
2022/06/23	27	139.89	37	140.53	143.50	-10	12,214	-0.08%
2022/06/22	27	142.72	21	140.43	138.00	6	12,641	0.05%
2022/06/21	22	143.55	58	145.18	146.00	-36	12,601	-0.29%
2022/06/20	93	145.15	44	143.07	139.00	49	12,569	0.39%
2022/06/17	90.1	143.35	89	145.83	146.50	1.1	12,181	0.01%
2022/06/16	40	139.91	54	139.63	137.00	-14	11,966	-0.12%
2022/06/15	45	139.52	28	141.50	140.00	17	12,054	0.14%
2022/06/14	6.2	137.42	40	137.68	136.50	-33.8	11,769	-0.29%
2022/06/13	42	145.73	39	144.50	143.00	3	11,547	0.03%
2022/06/10	24	148.38	46	149.17	152.00	-22	11,272	-0.20%
2022/06/09	43	146.40	51	145.98	145.50	-8	11,067	-0.07%
2022/06/08	36	141.47	26	142.31	145.50	10	10,603	0.09%
2022/06/07	20	131.50	15	134.67	139.50	5	10,082	0.05%
2022/06/06	0.1	126.20	3	125.83	127.00	-2.9	9,962	-0.03%
2022/06/02	2	125.25	0	0.00	124.50	2	10,094	0.02%
2022/06/01	5	126.30	5	128.40	126.00	0	10,236	0.00%
2022/05/31	9	127.89	5	128.00	128.50	4	10,383	0.04%
2022/05/30	2	126.75	0	127.00	128.00	2	10,571	0.02%
2022/05/27	1	130.00	2	128.50	126.50	-1	10,969	-0.01%
2022/05/26	5.7	131.03	14	127.68	129.00	-8.3	11,280	-0.07%
2022/05/25	7	131.36	5	131.30	131.50	2	11,444	0.02%
2022/05/24	1	127.50	0	0.00	127.50	1	11,693	0.01%
2022/05/23	3	128.83	3	130.50	130.50	0	11,677	0.00%
2022/05/20	16	130.00	3	130.33	129.50	13	11,628	0.11%
2022/05/19	19	128.87	23.1	128.02	131.50	-4.1	11,430	-0.04%
2022/05/18	5	125.00	8	125.75	129.00	-3	10,988	-0.03%
2022/05/17	7	119.86	8	120.88	117.50	-1	10,808	-0.01%
2022/05/16	0	0.00	3	119.83	119.00	-3	10,699	-0.03%
2022/05/13	2	118.00	8	116.25	117.50	-6	10,620	-0.06%
2022/05/12	6	113.66	4	114.38	111.00	2	10,550	0.02%
2022/05/11	2	115.75	4	116.75	115.50	-2	10,493	-0.02%
2022/05/10	6	114.00	3	114.67	115.00	3	10,465	0.03%
2022/05/09	1	119.00	4	117.13	117.00	-3	10,415	-0.03%
2022/05/06	7	114.29	2	117.00	118.00	5	10,399	0.05%
2022/05/05	2	119.25	8	119.31	119.00	-6	10,353	-0.06%
2022/05/04	24.1	117.66	52	115.31	115.50	-27.9	10,322	-0.27%
2022/05/03	1	119.00	4	118.63	119.00	-3	10,284	-0.03%
2022/04/29	3	117.67	3	116.67	116.50	0	10,221	0.00%
2022/04/28	22	117.02	22.1	115.50	115.00	-0.1	10,223	0.00%
2022/04/27	6	116.33	6	117.92	116.50	0	10,192	0.00%
2022/04/26	2	117.75	21	117.83	115.50	-19	10,112	-0.19%
2022/04/25	23	121.28	21	121.07	118.00	2	10,021	0.02%
2022/04/22	10	131.35	2	131.00	131.00	8	9,896	0.08%
2022/04/21	2	130.00	15	131.97	134.50	-13	9,825	-0.13%
2022/04/20	34	131.69	43	131.52	130.00	-9	9,747	-0.09%
2022/04/19	54.1	133.33	27	132.83	133.50	27.1	9,682	0.28%
2022/04/18	42	130.58	24	129.25	132.50	18	9,489	0.19%
2022/04/15	21	130.69	31	130.92	126.50	-10	9,301	-0.11%
2022/04/14	18	130.22	36	129.90	130.00	-18	9,135	-0.20%
2022/04/13	22	127.11	9	128.28	129.50	13	9,004	0.14%
2022/04/12	4	123.50	16	124.59	123.50	-12	8,848	-0.14%
2022/04/11	20	123.88	6	124.42	124.50	14	8,762	0.16%
2022/04/08	36	128.32	31	128.90	129.00	5	8,652	0.06%
2022/04/07	57	134.31	27	133.44	128.50	30	8,453	0.36%
2022/04/06	8	131.13	12	130.88	132.00	-4	8,085	-0.05%
2022/04/01	25	132.62	14	131.89	130.50	11	7,998	0.14%
2022/03/31	24	132.71	30	133.05	135.50	-6	7,825	-0.08%
2022/03/30	63	134.54	54	134.36	133.50	9	7,527	0.12%
2022/03/29	35	130.39	73.5	133.00	133.00	-38.5	7,236	-0.53%
2022/03/28	76	125.86	31	126.31	125.00	45	6,597	0.68%
2022/03/25	68	124.71	65.1	125.61	124.50	2.9	6,204	0.05%
2022/03/24	46.1	115.96	33	115.77	121.00	13.1	5,562	0.23%
2022/03/23	47	112.54	85.1	111.34	112.00	-38.1	5,364	-0.71%
2022/03/22	38.3	115.93	22	116.39	117.50	16.3	5,208	0.31%
2022/03/21	25	117.02	44.1	116.51	117.00	-19.1	5,168	-0.37%
2022/03/18	33.1	110.84	38	113.22	114.00	-4.9	4,936	-0.10%
2022/03/17	17	105.68	25	106.62	108.50	-8	4,691	-0.17%
2022/03/16	2	100.25	5	101.09	99.00	-3	4,574	-0.07%
2022/03/15	10	102.40	15	100.90	99.70	-5	4,567	-0.11%
2022/03/14	13	100.15	15	99.87	101.50	-2	4,544	-0.04%
2022/03/11	21	102.24	1	102.00	102.50	20	4,585	0.44%
2022/03/10	29	107.10	12	107.38	107.00	17	4,523	0.38%
2022/03/09	7	103.79	9	104.39	103.00	-2	4,414	-0.05%
2022/03/08	10	103.70	11	105.14	101.50	-1	4,505	-0.02%
2022/03/07	3	107.50	30	109.65	106.00	-27	4,375	-0.62%
2022/03/04	27	115.04	13	115.42	112.50	14	4,228	0.33%
2022/03/03	34	116.51	30	117.38	115.50	4	4,109	0.10%
2022/03/02	52	116.62	83.1	117.78	118.00	-31.1	3,932	-0.79%
2022/03/01	66	111.13	72	112.78	114.00	-6	3,615	-0.17%
2022/02/25	9.1	109.30	48	112.05	111.50	-38.9	3,327	-1.17%
2022/02/24	74.1	103.45	145.2	102.49	103.00	-71.1	3,034	-2.34%	大賣/
2022/02/23	7	98.50	86.1	102.03	102.50	-79.1	2,740	-2.89%
2022/02/22	5	93.96	2	92.95	93.40	3	2,852	0.11%
2022/02/21	4	91.80	0	0.00	92.50	4	2,948	0.14%
2022/02/17	0	91.50	0	0.00	90.70	0	3,021	0.00%
2022/02/16	0	0.00	3	88.50	89.50	-3	3,013	-0.10%
2022/02/15	0	0.00	5	87.02	85.80	-5	3,012	-0.17%
2022/02/14	6	86.00	0	0.00	86.10	6	3,016	0.20%
2022/02/11	0	0.00	1	88.40	88.50	-1	3,009	-0.03%
2022/02/10	0	0.00	2	89.30	89.50	-2	2,996	-0.07%
2022/02/09	2	89.20	1	89.80	90.20	1	2,987	0.03%
2022/02/08	3	89.10	3	88.93	89.60	0	2,971	0.00%
2022/02/07	0	0.00	2	86.30	86.30	-2	2,955	-0.07%
2022/01/26	8	86.80	45.1	85.70	85.70	-37.1	2,948	-1.26%
2022/01/25	7	84.94	0	0.00	84.40	7	2,928	0.24%
2022/01/24	2	84.30	1	84.00	84.40	1	2,936	0.03%
2022/01/21	17	88.15	0	0.00	86.20	17	2,926	0.58%
2022/01/18	1	88.30	0	0.00	88.20	1	2,934	0.03%
2022/01/14	1	86.80	0	0.00	87.10	1	3,022	0.03%
2022/01/13	60	90.36	1	90.00	89.60	59	3,007	1.96%
2022/01/12	38	89.62	1	90.20	89.40	37	3,017	1.23%
2022/01/11	56	90.86	1	89.51	89.50	55	3,007	1.83%
2022/01/10	6.1	92.21	1	92.30	92.00	5.1	2,976	0.17%
2022/01/07	19	93.15	2	92.50	91.50	17	2,983	0.57%
2022/01/06	7	95.70	0	0.00	95.90	7	2,945	0.24%
2022/01/04	1	96.10	1	96.30	96.30	0	2,958	0.00%
2022/01/03	5	97.04	5.5	98.10	96.50	-0.5	2,981	-0.02%
2021/12/30	4	97.65	0	0.00	97.50	4	2,987	0.13%
2021/12/29	1	97.70	3	98.40	98.00	-2	3,020	-0.07%
2021/12/28	1	96.90	0	0.00	96.30	1	3,025	0.03%
2021/12/27	0	0.00	10	96.42	96.00	-10	3,084	-0.32%
2021/12/24	12	96.47	0	0.00	96.20	12	3,148	0.38%
2021/12/23	3	97.87	10	97.68	97.70	-7	3,193	-0.22%
2021/12/22	2	98.00	6	98.70	97.80	-4	3,197	-0.13%
2021/12/21	1	95.70	2	96.40	97.40	-1	3,237	-0.03%
2021/12/20	3	95.57	2	95.55	95.50	1	3,288	0.03%
2021/12/17	5.3	96.16	1	96.10	95.30	4.3	3,275	0.13%
2021/12/16	24.2	97.81	1	97.80	97.20	23.2	3,236	0.72%
2021/12/15	6.1	98.79	1	99.30	98.20	5.1	3,192	0.16%
2021/12/14	4.1	100.00	15	100.40	101.50	-11	3,130	-0.35%
2021/12/13	34.1	101.10	2	101.50	100.50	32.1	3,079	1.04%
2021/12/10	2	97.15	2	97.40	97.60	0	2,984	0.00%
2021/12/09	18.5	97.32	2	97.05	97.20	16.5	2,976	0.55%
2021/12/08	10.1	96.59	1	97.30	96.00	9.1	2,953	0.31%
2021/12/07	28	97.69	3	97.67	96.30	25	2,905	0.86%
2021/12/06	4	100.25	8	99.86	100.50	-4	2,763	-0.14%
2021/12/03	1	103.50	1	103.00	103.00	0	2,740	0.00%
2021/12/02	9	105.44	5	105.70	102.00	4	2,729	0.15%
2021/12/01	5.1	111.49	4.1	112.02	112.50	1	2,550	0.04%
2021/11/30	10	110.00	1	111.04	111.50	9	2,549	0.35%
2021/11/29	12	112.54	11	109.77	109.00	1	2,547	0.04%
2021/11/26	3.1	110.97	2	112.00	109.50	1.1	2,501	0.04%
2021/11/25	7	115.86	3	113.83	112.50	4	2,472	0.16%
2021/11/24	6	112.08	5	111.00	114.50	1	2,376	0.04%
2021/11/23	9	112.95	6	110.92	108.00	3	2,315	0.13%
2021/11/22	8	110.87	2	111.75	111.50	6	2,259	0.27%
2021/11/19	12.1	115.85	6.1	114.99	114.50	6.1	2,241	0.27%
2021/11/18	4	113.50	13	115.00	117.00	-9	2,086	-0.43%
2021/11/17	8.1	100.80	25.5	105.32	106.50	-17.4	1,977	-0.88%
2021/11/16	1	95.10	8	96.51	97.10	-7	2,005	-0.35%
2021/11/15	1.2	95.43	2	97.05	96.30	-0.8	2,070	-0.04%
2021/11/12	0	0.00	3	92.93	92.00	-3	2,136	-0.14%
2021/11/11	7	92.49	4.1	92.92	92.00	3	2,166	0.14%
2021/11/10	5	92.86	1	93.20	93.20	4	2,258	0.18%
2021/11/09	3	92.80	4	93.10	94.50	-1	2,294	-0.04%
2021/11/08	2	93.70	1	93.10	93.00	1	2,312	0.04%
2021/11/05	1	94.30	1.1	93.57	93.70	-0.1	2,366	0.00%
2021/11/04	2.1	95.50	0	0.00	94.30	2.1	2,395	0.09%
2021/11/03	3	95.40	5	96.06	96.10	-2	2,408	-0.08%
2021/11/02	4	96.98	8	96.78	95.00	-4	2,419	-0.17%
2021/11/01	5.1	96.61	3	96.97	97.20	2.1	2,500	0.08%
2021/10/29	2	92.45	3	93.47	94.00	-1	2,672	-0.04%
2021/10/28	1	92.12	1	93.30	92.70	0	2,683	0.00%
2021/10/27	3	92.83	0	0.00	91.90	3	2,734	0.11%
2021/10/26	0	0.00	1	93.40	93.00	-1	2,781	-0.04%
2021/10/25	8	91.14	1	92.40	91.30	7	2,832	0.25%
2021/10/22	8	98.11	3.1	98.47	98.00	4.9	2,834	0.17%
2021/10/21	1	98.70	6.5	99.28	98.20	-5.5	2,885	-0.19%
2021/10/20	5	99.52	0.1	100.50	98.70	4.9	2,957	0.17%
2021/10/19	7.1	99.93	8	99.93	99.90	-1	3,049	-0.03%
2021/10/18	2	98.65	1	98.20	98.40	1	3,231	0.03%
2021/10/15	3	98.30	3	99.33	98.00	0	3,409	0.00%
2021/10/14	7	98.70	6	98.80	98.70	1	3,705	0.03%
2021/10/13	5	98.24	1	97.20	97.10	4	3,867	0.10%
2021/10/12	2	99.50	6	100.13	100.00	-4	3,961	-0.10%
2021/10/08	7.1	98.05	4	99.38	100.50	3.1	4,075	0.08%
2021/10/07	4	94.95	6	95.95	96.50	-2	4,142	-0.05%
2021/10/06	10	94.38	2	93.53	92.70	8	4,310	0.19%
2021/10/05	6	97.00	1	97.30	96.40	5	4,551	0.11%
2021/10/04	6	100.12	1	102.50	96.00	5	4,591	0.11%
2021/10/01	3	104.33	1	105.50	104.00	2	4,549	0.04%
2021/09/30	3.1	105.39	8	105.19	108.00	-4.9	4,537	-0.11%
2021/09/29	15	101.60	0	0.00	100.50	15	4,512	0.33%
2021/09/28	14	103.71	5	104.30	104.00	9	4,539	0.20%
2021/09/27	2	103.00	2	102.50	102.00	0	4,536	0.00%
2021/09/24	2	99.15	0	0.00	100.00	2	4,579	0.04%
2021/09/23	2	98.30	3	99.43	98.80	-1	4,735	-0.02%
2021/09/22	6	98.43	4	96.90	97.50	2	4,887	0.04%
2021/09/17	0	0.00	0.1	101.00	102.00	-0.1	4,895	0.00%
2021/09/14	0	0.00	1	103.00	102.00	-1	4,885	-0.02%
2021/09/13	6	100.25	2	100.75	101.00	4	4,885	0.08%
2021/09/10	1	102.00	0	0.00	103.00	1	4,882	0.02%
2021/09/09	2	100.25	4	102.13	102.00	-2	4,878	-0.04%
2021/09/08	8	100.63	1	100.50	100.00	7	4,873	0.14%
2021/09/07	1	102.50	1.5	104.33	105.00	-0.5	4,876	-0.01%
2021/09/06	14	102.93	3	102.00	102.00	11	4,880	0.23%
2021/09/03	1	103.50	3	106.17	105.50	-2	4,963	-0.04%
2021/09/02	1	105.50	0	0.00	102.50	1	4,990	0.02%
2021/09/01	1	105.50	1	106.50	106.50	0	4,978	0.00%
2021/08/31	1	105.50	0	0.00	107.50	1	4,979	0.02%
2021/08/30	4	106.12	2	106.75	105.00	2	5,009	0.04%
2021/08/27	1	106.49	1	107.00	107.00	0	4,989	0.00%
2021/08/26	0	0.00	1	106.50	106.50	-1	5,010	-0.02%
2021/08/25	1	104.50	3	108.33	107.00	-2	5,020	-0.04%
2021/08/24	1	101.00	0	0.00	103.00	1	5,011	0.02%
2021/08/23	0	0.00	2	106.75	105.00	-2	5,034	-0.04%
2021/08/20	3	100.50	3	99.87	100.50	0	5,061	0.00%
2021/08/19	7	106.29	6	103.50	101.50	1	5,045	0.02%
2021/08/18	2	108.75	4	110.00	112.50	-2	5,022	-0.04%
2021/08/17	1	116.00	0	0.00	113.50	1	5,009	0.02%
2021/08/16	1	116.00	1.5	119.00	116.50	-0.5	5,107	-0.01%
2021/08/13	6	123.24	0	0.00	122.00	6	5,151	0.12%
2021/08/12	3	135.00	0	0.00	135.50	3	5,304	0.06%
2021/08/11	2	133.25	1	135.50	135.00	1	5,447	0.02%
2021/08/10	3	137.00	4	137.38	137.00	-1	5,518	-0.02%
2021/08/09	1	135.00	1	138.00	135.00	0	5,615	0.00%
2021/08/06	1	137.01	3	138.50	137.00	-2	5,609	-0.04%
2021/08/05	6	137.08	7	138.79	138.00	-1	5,609	-0.02%
2021/08/04	17	147.88	28	143.11	141.00	-11	5,536	-0.20%
2021/08/03	2	145.00	4	145.88	145.50	-2	5,343	-0.04%
2021/08/02	4	144.13	4	146.38	147.50	0	5,320	0.00%
2021/07/30	6	146.08	5	145.40	146.50	1	5,268	0.02%
2021/07/29	3	146.69	5	147.00	150.50	-2	5,211	-0.04%
2021/07/28	1	147.00	2	140.50	144.00	-1	5,142	-0.02%
2021/07/27	6	149.58	12	150.33	148.50	-6	5,059	-0.12%
2021/07/26	3	149.67	5	149.40	153.00	-2	5,012	-0.04%
2021/07/23	5.1	147.73	10	147.55	146.00	-4.9	4,936	-0.10%
2021/07/22	30	151.45	18	150.36	152.00	12	4,841	0.25%
2021/07/21	5	147.90	29	148.84	154.50	-24	4,671	-0.51%
2021/07/20	34	147.18	12.2	145.92	140.50	21.9	4,495	0.49%
2021/07/19	7	139.09	8	144.88	147.50	-1	4,184	-0.02%
2021/07/16	27	130.85	8	129.94	134.50	19	4,024	0.47%
2021/07/15	12.1	128.70	13	129.46	127.50	-0.9	3,925	-0.02%
2021/07/14	7	128.29	6	128.75	128.50	1	3,801	0.03%
2021/07/13	8	125.19	15	126.51	127.00	-7	3,717	-0.19%
2021/07/12	8	121.51	27.1	123.67	122.00	-19	3,522	-0.54%
2021/07/09	0.1	114.00	6	111.00	114.00	-5.9	3,243	-0.18%
2021/07/08	7	106.21	4	107.25	104.00	3	3,183	0.09%
2021/07/07	8	104.63	12	104.62	107.50	-4	3,171	-0.13%
2021/07/06	4	106.88	0	0.00	107.00	4	3,134	0.13%
2021/07/05	3	104.33	5	104.71	105.00	-2	3,089	-0.07%
2021/07/02	2	103.50	2	103.00	102.50	0	3,047	0.00%
2021/07/01	3	102.51	4.1	102.72	105.00	-1.1	2,988	-0.04%
2021/06/30	9.1	99.27	40.1	100.34	101.50	-31	2,878	-1.08%
2021/06/29	29.1	94.49	49	94.28	96.90	-19.9	2,721	-0.73%
2021/06/28	0	0.00	2	89.35	90.10	-2	2,584	-0.08%
2021/06/25	0	0.00	13	86.30	86.10	-13	2,558	-0.51%
2021/06/24	2	85.55	3	85.37	85.10	-1	2,558	-0.04%
2021/06/23	1	85.20	2	85.50	85.30	-1	2,555	-0.04%
2021/06/22	2	82.85	4	84.78	84.90	-2	2,556	-0.08%
2021/06/21	5	83.14	5	82.68	82.60	0	2,561	0.00%
2021/06/18	4	85.00	3	85.17	84.90	1	2,547	0.04%
2021/06/17	4	85.45	3	85.30	85.60	1	2,542	0.04%
2021/06/16	4	86.95	5	85.56	85.30	-1	2,536	-0.04%
2021/06/15	1	87.60	0	0.00	88.30	1	2,516	0.04%
2021/06/11	39	90.21	5	88.08	87.40	34	2,501	1.36%
2021/06/10	1	90.60	7	93.37	94.20	-6	2,403	-0.25%
2021/06/09	1	90.70	0	0.00	90.20	1	2,353	0.04%
2021/06/08	2	90.65	4	91.50	90.80	-2	2,348	-0.09%
2021/06/07	1	91.80	0	0.00	90.80	1	2,360	0.04%
2021/06/04	0	0.00	3	90.03	88.00	-3	2,318	-0.13%
2021/06/03	9	89.76	7	88.97	88.80	2	2,299	0.09%
2021/06/02	7	91.17	9	90.87	90.40	-2	2,264	-0.09%
2021/06/01	0	0.00	5	91.36	92.30	-5	2,232	-0.22%
2021/05/31	4	92.23	8	92.68	93.00	-4	2,198	-0.18%
2021/05/28	4	95.25	2.1	95.56	94.90	1.9	2,136	0.09%
2021/05/27	12	94.94	16	95.27	96.40	-4	2,081	-0.19%
2021/05/26	3	92.90	0	0.00	92.20	3	1,979	0.15%
2021/05/25	4.1	91.33	10	91.51	93.20	-5.9	1,939	-0.31%
2021/05/24	7	94.10	7.1	92.97	92.10	-0.1	1,865	0.00%
2021/05/21	18.1	90.76	23	91.43	91.00	-4.9	1,751	-0.28%
2021/05/20	5	90.64	19.1	90.91	86.00	-14.1	1,631	-0.86%
2021/05/19	10.1	86.72	57	87.52	88.00	-46.9	1,454	-3.23%
2021/05/18	7	81.39	26	83.14	83.90	-19	1,327	-1.43%
2021/05/17	11	80.95	52	81.30	82.50	-41	1,212	-3.38%
2021/05/14	1	75.10	2	73.60	75.10	-1	1,085	-0.09%
2021/05/13	4	67.50	0	0.00	68.30	4	1,069	0.37%
2021/05/12	8	73.05	3	74.00	70.00	5	1,053	0.47%
2021/05/11	2	75.50	0	0.00	74.20	2	1,034	0.19%
2021/05/03	4	79.15	1	79.00	77.70	3	1,019	0.29%
2021/04/29	1	80.99	0	0.00	79.90	1	1,019	0.10%
2021/04/28	13	81.82	0	0.00	81.30	13	1,027	1.27%
2021/04/27	2	82.75	1	84.00	82.80	1	1,026	0.10%
2021/04/26	1	80.60	0	0.00	80.50	1	1,004	0.10%
2021/04/23	0	0.00	2	80.00	79.70	-2	1,006	-0.20%
2021/04/21	2	81.70	0	0.00	81.40	2	1,009	0.20%
2021/04/20	1	83.40	10	83.40	83.00	-9	1,004	-0.90%
2021/04/19	5	83.78	3	83.60	83.70	2	1,000	0.20%
2021/04/16	1	82.80	0	0.00	82.20	1	981	0.10%
2021/04/15	9	83.30	2	82.80	83.10	7	977	0.72%
2021/04/14	1	80.80	14	81.29	81.80	-13	967	-1.34%
2021/04/13	3	82.70	0	0.00	81.40	3	955	0.31%
2021/04/12	3	82.60	58	82.33	82.70	-55	935	-5.88%
2021/04/08	2	80.55	2	80.45	81.40	0	901	0.00%
2021/04/07	12	79.43	15	79.87	80.10	-3	881	-0.34%
2021/04/06	0	0.00	1	78.30	78.20	-1	866	-0.12%
2021/03/31	59	77.49	15	77.30	77.70	44	855	5.14%
2021/03/29	1	76.10	1	76.50	76.00	0	823	0.00%
2021/03/24	0	0.00	3	75.17	75.90	-3	811	-0.37%
2021/03/22	0	0.00	0.1	72.63	72.70	-0.1	799	-0.01%
2021/03/19	0	0.00	1	73.30	73.20	-1	796	-0.13%
2021/03/18	1	73.90	0	0.00	74.00	1	793	0.13%
2021/03/17	2	74.15	0	0.00	74.00	2	803	0.25%
2021/03/16	9	73.71	1	73.50	73.50	8	806	0.99%
2021/03/12	2	74.35	0	0.00	74.40	2	802	0.25%
2021/03/11	8	75.71	4	75.50	75.00	4	806	0.50%
2021/03/05	9	74.00	0	0.00	73.60	9	808	1.11%
2021/03/02	5	74.92	4	74.10	74.10	1	816	0.12%
2021/02/26	0	0.00	1	76.50	76.50	-1	812	-0.12%
2021/02/25	3	77.10	2	76.50	76.20	1	842	0.12%
2021/02/23	1	76.60	0	0.00	77.40	1	895	0.11%
2021/02/22	2	75.25	1	76.20	76.60	1	873	0.11%
2021/02/19	3	73.43	2	73.70	74.20	1	861	0.12%
2021/02/18	5	72.44	5	74.44	74.90	0	863	0.00%
2021/02/17	0	0.00	1	69.70	69.70	-1	838	-0.12%
2021/02/02	10	67.24	1	68.10	67.00	9	924	0.97%
2021/02/01	2	66.50	3	66.80	66.60	-1	923	-0.11%
2021/01/29	7	67.86	0	0.00	67.50	7	919	0.76%
2021/01/28	1	69.00	0	0.00	68.40	1	925	0.11%
2021/01/26	2	70.30	0	0.00	70.40	2	962	0.21%
2021/01/22	2	69.90	0	0.00	69.20	2	950	0.21%
2021/01/21	2	71.95	8	69.60	69.80	-6	942	-0.64%
2021/01/20	2	72.25	4	72.40	71.40	-2	931	-0.21%
2021/01/18	0	0.00	2.3	75.26	75.30	-2.3	917	-0.25%
2021/01/15	6	75.22	30	75.22	74.20	-24	932	-2.58%
2021/01/14	1	77.50	8.1	77.50	77.10	-7.1	915	-0.78%
2021/01/13	6	78.00	0.1	79.00	77.60	5.9	918	0.64%
2021/01/12	0	0.00	2	80.20	78.80	-2	915	-0.22%
2021/01/08	6	78.52	0	0.00	79.20	6	907	0.66%
2021/01/06	2	79.15	0	0.00	78.60	2	911	0.22%
2021/01/05	0	0.00	1	80.00	80.00	-1	913	-0.11%
2021/01/04	5	79.60	0	0.00	79.90	5	916	0.55%
2020/12/30	5	79.40	0	0.00	79.20	5	925	0.54%
2020/12/29	6	79.63	0	0.00	79.20	6	924	0.65%
2020/12/28	2	80.60	0	0.00	80.50	2	922	0.22%
2020/12/25	1	81.00	2	81.40	81.20	-1	920	-0.11%
2020/12/24	4	80.90	2	81.10	81.10	2	940	0.21%
2020/12/23	1	82.00	4	81.65	81.60	-3	1,097	-0.27%
2020/12/22	3	82.63	0	0.00	82.00	3	1,142	0.26%
2020/12/21	3	84.70	0	0.00	83.30	3	1,191	0.25%
2020/12/18	6	83.55	0	0.00	83.70	6	1,189	0.50%
2020/12/17	0	0.00	1	83.60	83.80	-1	1,212	-0.08%
2020/12/11	5	82.90	0	0.00	82.40	5	1,338	0.37%
2020/12/09	5	84.70	0	0.00	84.70	5	1,370	0.36%
2020/12/07	1	84.80	7	83.81	83.80	-6	1,426	-0.42%
2020/12/04	0	0.00	1	83.80	84.50	-1	1,487	-0.07%
2020/12/03	1	84.40	1	84.30	83.80	0	1,489	0.00%
2020/12/02	1	84.30	2	84.30	84.20	-1	1,487	-0.07%
2020/12/01	8	83.75	1	84.40	84.00	7	1,485	0.47%
2020/11/30	7	87.16	2	87.30	84.70	5	1,468	0.34%
2020/11/27	1	86.00	1	85.80	85.80	0	1,456	0.00%
2020/11/26	1	86.10	2	85.60	86.10	-1	1,468	-0.07%
2020/11/25	10	85.50	13	85.82	85.90	-3	1,472	-0.20%
2020/11/24	10	86.32	3	85.00	85.30	7	1,476	0.47%
2020/11/23	1	86.50	7	87.91	88.50	-6	1,456	-0.41%
2020/11/20	2	86.75	14	87.16	86.50	-12	1,460	-0.82%
2020/11/19	3	86.00	2	85.70	86.20	1	1,417	0.07%
2020/11/18	6	86.07	3	86.60	86.00	3	1,417	0.21%
2020/11/17	0	0.00	2	85.90	85.80	-2	1,418	-0.14%
2020/11/16	5	84.64	1	84.50	84.80	4	1,444	0.28%
2020/11/13	2	85.00	6	84.93	84.60	-4	1,460	-0.27%
2020/11/12	7	85.36	12	85.53	85.40	-5	1,455	-0.34%
2020/11/11	2	84.40	5	84.62	84.20	-3	1,470	-0.20%
2020/11/10	0	0.00	4	83.90	84.20	-4	1,462	-0.27%
2020/11/09	5	83.10	0	0.00	83.30	5	1,450	0.34%
2020/11/06	1	83.30	6	82.93	83.00	-5	1,453	-0.34%
2020/11/05	1	83.20	1	83.30	82.80	0	1,481	0.00%
2020/11/04	14	83.52	12	83.08	82.50	2	1,473	0.14%
2020/11/03	0	0.00	4	81.10	80.80	-4	1,435	-0.28%
2020/10/30	2	80.10	1	81.10	80.00	1	1,442	0.07%
2020/10/29	5	79.60	2	80.15	80.40	3	1,448	0.21%
2020/10/28	1	81.00	0	0.00	80.80	1	1,448	0.07%
2020/10/27	2	81.60	1	81.80	81.80	1	1,449	0.07%
2020/10/26	1	82.10	9	82.07	81.80	-8	1,453	-0.55%
2020/10/23	4	82.93	5	82.84	82.70	-1	1,458	-0.07%
2020/10/22	2	81.70	2	81.50	81.40	0	1,460	0.00%
2020/10/21	0	0.00	18	81.57	81.60	-18	1,491	-1.21%
2020/10/20	2	80.80	2	81.55	81.00	0	1,496	0.00%
2020/10/19	0	0.00	1	80.30	80.50	-1	1,505	-0.07%
2020/10/16	1	80.30	1.3	80.18	80.00	-0.3	1,535	-0.02%
2020/10/15	1	80.70	0	0.00	80.30	1	1,546	0.06%
2020/10/14	0	0.00	6.1	80.92	80.90	-6.1	1,575	-0.39%
2020/10/13	1	81.00	6	80.75	80.70	-5	1,612	-0.31%
2020/10/12	0	0.00	15.1	80.37	80.30	-15.1	1,619	-0.93%
2020/10/08	1	80.70	1	80.10	80.20	0	1,648	0.00%
2020/10/07	0	0.00	8	80.50	80.50	-8	1,671	-0.48%
2020/10/06	2	80.80	0	0.00	80.90	2	1,709	0.12%
2020/10/05	2	80.70	0	0.00	81.10	2	1,777	0.11%
2020/09/30	2	80.70	0	0.00	80.60	2	1,883	0.11%
2020/09/29	12	81.05	0	0.00	80.60	12	1,915	0.63%
2020/09/28	18	82.91	23	84.70	81.10	-5	1,913	-0.26%
2020/09/25	21	80.90	1	83.20	79.80	20	1,770	1.13%
2020/09/24	0	0.00	11	83.28	84.40	-11	1,748	-0.63%
2020/09/23	4	81.63	0	0.00	80.90	4	1,721	0.23%
2020/09/22	4	82.30	4	82.00	81.80	0	1,728	0.00%
2020/09/18	5	84.96	28	85.24	85.00	-23	1,740	-1.32%
2020/09/17	4	83.50	5	83.24	82.80	-1	1,852	-0.05%
2020/09/16	6	82.55	17	82.64	82.40	-11	1,873	-0.59%
2020/09/15	3	82.57	1	83.10	82.10	2	1,890	0.11%
2020/09/14	4	81.08	9	81.91	82.10	-5	1,894	-0.26%
2020/09/11	13	79.78	33	81.17	79.60	-20	1,933	-1.03%
2020/09/10	3	82.03	2	82.45	82.70	1	1,933	0.05%
2020/09/09	4	83.03	26	82.66	82.70	-22	1,931	-1.14%
2020/09/08	0	0.00	1	80.50	80.60	-1	1,912	-0.05%
2020/09/04	3	79.40	0	0.00	80.00	3	1,985	0.15%
2020/09/03	13	81.03	1	81.50	80.60	12	2,000	0.60%
2020/09/02	1	80.80	0	0.00	80.80	1	2,029	0.05%
2020/09/01	33.1	81.50	9	81.50	81.70	24.1	2,038	1.18%
2020/08/27	3	81.13	2	80.70	80.30	1	2,137	0.05%
2020/08/26	7.1	79.91	16	80.56	81.10	-9	2,137	-0.42%
2020/08/25	0	0.00	1	78.20	78.00	-1	2,112	-0.05%
2020/08/24	10	77.50	0	0.00	77.50	10	2,124	0.47%
2020/08/21	2	77.40	3	76.73	77.40	-1	2,137	-0.05%
2020/08/20	9	76.99	70	76.54	76.60	-61	2,159	-2.83%
2020/08/19	4	82.45	1	83.40	81.70	3	2,219	0.14%
2020/08/18	11	82.47	12	82.01	82.50	-1	2,226	-0.04%
2020/08/17	3.2	81.23	12	80.91	82.00	-8.8	2,250	-0.39%
2020/08/14	2	78.30	9	78.27	78.30	-7	2,231	-0.31%
2020/08/13	5	77.86	1	78.80	77.70	4	2,250	0.18%
2020/08/12	3	78.37	1	78.20	78.20	2	2,277	0.09%
2020/08/11	6	80.22	43	79.74	78.30	-37	2,303	-1.61%
2020/08/07	2	78.80	1	78.90	78.70	1	2,312	0.04%
2020/08/06	2	79.35	2	78.90	78.70	0	2,326	0.00%
2020/08/05	4	79.55	1	80.00	80.00	3	2,339	0.13%
2020/08/04	0	0.00	3	79.00	79.10	-3	2,364	-0.13%
2020/08/03	3	78.17	3	78.57	78.20	0	2,414	0.00%
2020/07/31	2	77.75	1	78.20	78.00	1	2,472	0.04%
2020/07/30	2	78.40	16	78.43	78.30	-14	2,635	-0.53%
2020/07/29	2	77.75	4	77.83	78.00	-2	2,706	-0.07%
2020/07/28	3	76.80	7	76.93	76.40	-4	2,733	-0.15%
2020/07/27	4	78.88	4	77.75	78.20	0	2,807	0.00%
2020/07/24	11	80.45	2	80.60	80.50	9	2,799	0.32%
2020/07/23	6	83.23	4	82.85	82.20	2	2,817	0.07%
2020/07/22	4	83.10	20	83.38	83.90	-16	2,837	-0.56%
2020/07/21	6	81.68	3	82.33	82.00	3	2,831	0.11%
2020/07/20	2	79.75	2	80.35	81.40	0	2,852	0.00%
2020/07/17	16	80.31	7	80.26	79.60	9	2,856	0.32%
2020/07/16	4	82.90	2	82.10	82.50	2	2,864	0.07%
2020/07/15	50	83.52	8	83.01	82.50	42	2,901	1.45%
2020/07/14	8	85.48	6	86.02	84.80	2	2,912	0.07%
2020/07/13	63	86.04	13	86.72	85.40	50	2,912	1.72%
2020/07/10	17	85.55	68	84.90	84.40	-51	2,898	-1.76%
2020/07/09	33	86.06	28	86.31	87.50	5	2,857	0.17%
2020/07/08	6	82.95	13	83.72	83.60	-7	2,814	-0.25%
2020/07/07	28	82.35	3	81.43	81.30	25	2,822	0.89%
2020/07/06	1	82.00	12	82.28	82.30	-11	2,903	-0.38%
2020/07/03	3	82.43	2	82.25	82.00	1	2,912	0.03%
2020/07/02	0	0.00	2	83.75	83.60	-2	2,925	-0.07%
2020/07/01	7	83.07	6	83.48	83.40	1	2,920	0.03%
2020/06/30	4	83.63	1	83.70	83.70	3	2,935	0.10%
2020/06/29	39	83.74	17	84.89	83.20	22	2,962	0.74%
2020/06/24	27.2	88.81	78	85.72	85.10	-50.8	2,946	-1.72%
2020/06/23	0	0.00	21	89.50	89.50	-21	2,823	-0.74%
2020/06/22	12	81.67	1	83.50	81.40	11	2,821	0.39%
2020/06/19	12	81.54	4	82.23	81.50	8	2,810	0.28%
2020/06/18	26	84.38	22	85.07	83.00	4	2,818	0.14%
2020/06/17	5	83.56	17	83.84	84.10	-12	2,787	-0.43%
2020/06/16	4	82.35	9	82.64	83.00	-5	2,815	-0.18%
2020/06/15	19	80.00	7	81.77	81.60	12	2,819	0.43%
2020/06/12	5	76.66	5	77.62	78.40	0	2,875	0.00%
2020/06/11	18	80.71	7	83.07	79.00	11	2,899	0.38%
2020/06/10	0	0.00	3	82.70	83.00	-3	2,932	-0.10%
2020/06/09	1	82.00	12	82.58	83.10	-11	2,949	-0.37%
2020/06/08	1	82.00	3	81.93	81.60	-2	2,983	-0.07%
2020/06/05	4	81.95	6	84.00	82.40	-2	3,019	-0.07%
2020/06/04	11	81.09	9	81.21	82.50	2	2,990	0.07%
2020/06/03	43	80.93	8	80.81	80.30	35	3,022	1.16%
2020/06/02	24	79.13	2	80.10	79.50	22	3,002	0.73%
2020/06/01	2	78.40	3	78.77	79.00	-1	3,014	-0.03%
2020/05/29	2	78.05	1	77.90	77.80	1	3,048	0.03%
2020/05/28	7	78.91	1	78.80	78.10	6	3,098	0.19%
2020/05/27	29	80.13	13	79.90	79.70	16	3,096	0.52%
2020/05/26	28	82.39	23	82.87	80.10	5	3,083	0.16%
2020/05/25	4	78.83	3	77.80	78.80	1	2,987	0.03%
2020/05/22	8	79.79	15	80.26	77.80	-7	2,962	-0.24%
2020/05/21	3	78.93	2	79.00	79.10	1	2,908	0.03%
2020/05/20	2	77.30	3	78.03	78.00	-1	2,908	-0.03%
2020/05/19	6	78.67	5	78.68	77.30	1	2,900	0.03%
2020/05/18	5	77.14	4	76.55	77.50	1	2,885	0.03%
2020/05/15	3	75.63	6	75.12	75.00	-3	2,864	-0.10%
2020/05/14	24	76.99	13	77.42	75.10	11	2,869	0.38%
2020/05/13	4	78.25	1	78.00	78.10	3	2,853	0.11%
2020/05/12	6	77.80	1	77.30	77.30	5	2,854	0.18%
2020/05/11	1	78.50	4	77.68	78.20	-3	2,866	-0.10%
2020/05/08	12	79.93	10	79.13	77.40	2	2,874	0.07%
2020/05/07	5	81.84	6	81.17	81.20	-1	2,834	-0.04%
2020/05/06	19	81.63	31	82.29	81.40	-12	2,806	-0.43%
2020/05/05	8	76.73	10	76.21	78.10	-2	2,672	-0.07%
2020/05/04	8	74.33	5	74.14	74.50	3	2,633	0.11%
2020/04/30	18	75.51	4	74.38	74.90	14	2,640	0.53%
2020/04/29	1	72.50	4	72.83	72.80	-3	2,596	-0.12%
2020/04/28	1	72.10	5	71.82	72.00	-4	2,618	-0.15%
2020/04/27	9	71.39	5	71.26	71.20	4	2,656	0.15%
2020/04/24	10	70.40	7	70.14	70.00	3	2,647	0.11%
2020/04/23	6	70.53	22	70.48	70.80	-16	2,670	-0.60%
2020/04/22	8	67.18	14	65.34	68.60	-6	2,669	-0.22%
2020/04/21	7	69.33	19	68.26	67.30	-12	2,693	-0.45%
2020/04/20	3	72.60	7	72.24	71.40	-4	2,725	-0.15%
2020/04/17	5	70.60	6	71.80	70.30	-1	2,932	-0.03%
2020/04/16	16	70.79	7	70.94	71.50	9	2,951	0.30%
2020/04/15	16	70.51	14	70.56	70.30	2	2,951	0.07%
2020/04/14	4	69.28	2	69.45	69.70	2	2,954	0.07%
2020/04/13	14	69.80	16	69.50	68.30	-2	2,981	-0.07%
2020/04/10	6	69.45	2	68.70	68.70	4	2,951	0.14%
2020/04/09	6	66.80	3	68.93	69.10	3	3,002	0.10%
2020/04/08	2	63.85	0	0.00	64.10	2	2,955	0.07%
2020/04/07	16	63.67	2	62.80	63.80	14	3,115	0.45%
2020/04/06	1	61.10	0	0.00	62.30	1	3,142	0.03%
2020/04/01	1	61.40	3	61.00	60.90	-2	3,158	-0.06%
2020/03/31	1	60.70	6	61.23	60.20	-5	3,164	-0.16%
2020/03/30	4	56.80	5	55.96	58.00	-1	3,164	-0.03%
2020/03/27	5	58.62	2	58.60	57.50	3	3,239	0.09%
2020/03/26	4	53.00	2	54.30	53.40	2	3,183	0.06%
2020/03/25	2	52.50	1	52.80	52.90	1	3,148	0.03%
2020/03/24	4	47.36	1	48.10	48.10	3	3,151	0.10%
2020/03/23	4	44.78	1	46.70	44.55	3	3,155	0.10%
2020/03/20	9	49.55	1	51.50	49.50	8	3,134	0.26%
2020/03/18	8	53.05	3	53.00	53.00	5	3,112	0.16%
2020/03/16	3	65.60	0	0.00	65.30	3	3,006	0.10%
2020/03/13	7	72.00	3	72.00	72.50	4	2,948	0.14%
2020/03/12	15	81.67	2	80.60	79.90	13	2,936	0.44%
2020/03/11	0	0.00	1	90.90	88.70	-1	2,899	-0.03%
2020/03/10	0	0.00	1	93.20	93.00	-1	2,887	-0.03%
2020/03/09	0	0.00	15	96.26	94.70	-15	2,888	-0.52%
2020/03/03	0	0.00	1	94.10	94.60	-1	3,094	-0.03%
2020/03/02	2	88.60	0	0.00	88.30	2	3,082	0.06%
2020/02/27	1	90.30	1	87.00	87.00	0	3,119	0.00%
2020/02/25	0	0.00	1	90.40	91.30	-1	3,183	-0.03%
2020/02/21	0	0.00	1	93.40	93.20	-1	3,371	-0.03%
2020/02/20	0	0.00	5	93.00	93.00	-5	3,429	-0.15%
2020/02/19	15	93.70	1	94.00	93.60	14	3,438	0.41%
2020/02/18	1	92.90	2	92.90	93.00	-1	3,487	-0.03%
2020/02/17	2	94.40	4	93.68	93.00	-2	3,525	-0.06%
2020/02/13	0	0.00	2	93.25	91.80	-2	3,608	-0.06%
2020/02/12	1	92.90	10	92.79	92.70	-9	3,676	-0.24%
2020/02/11	8	91.49	0	0.00	91.40	8	3,771	0.21%
2020/02/10	2	89.25	2	89.35	89.80	0	3,787	0.00%
2020/02/07	1	89.20	5	88.70	88.70	-4	3,856	-0.10%
2020/02/06	2	91.40	3	90.20	90.20	-1	3,854	-0.03%
2020/02/04	4	90.35	2	91.55	90.10	2	3,969	0.05%
2020/02/03	6	87.33	2	88.30	88.00	4	3,941	0.10%
2020/01/31	3	93.13	2	93.30	91.50	1	3,920	0.03%
2020/01/30	1	93.60	2	95.90	93.60	-1	3,935	-0.03%
2020/01/20	3	104.50	1	104.00	104.00	2	3,952	0.05%
2020/01/17	3	106.17	0	0.00	105.00	3	3,934	0.08%
2020/01/16	8	105.25	1	104.50	105.00	7	3,896	0.18%
2020/01/15	1	106.00	3	106.50	105.50	-2	3,873	-0.05%
2020/01/14	4	107.75	14	107.96	107.00	-10	3,844	-0.26%
2020/01/13	20	112.15	3	113.50	109.00	17	3,798	0.45%
2020/01/10	1	115.00	11	112.86	114.50	-10	3,577	-0.28%
2020/01/09	11	112.09	2	112.00	112.50	9	3,525	0.26%
2020/01/08	2	108.50	3	109.50	109.50	-1	3,538	-0.03%
2020/01/07	1	109.00	4	109.50	108.00	-3	3,530	-0.08%
2020/01/06	8	116.44	1	113.50	113.50	7	3,479	0.20%
2020/01/03	4	117.88	7	116.50	116.50	-3	3,450	-0.09%
2020/01/02	2	117.50	0	0.00	117.50	2	3,391	0.06%
2019/12/31	1	114.00	2	117.50	115.00	-1	3,371	-0.03%
2019/12/30	0	0.00	1	115.00	115.00	-1	3,205	-0.03%
2019/12/27	7	111.93	6	111.25	110.50	1	3,201	0.03%
2019/12/24	0	0.00	2.1	111.73	111.00	-2.1	3,346	-0.06%
2019/12/23	4	109.13	4	111.63	113.00	0	3,320	0.00%
2019/12/20	1	106.00	0	0.00	106.50	1	3,228	0.03%
2019/12/19	2	105.00	1	104.50	104.50	1	3,221	0.03%
2019/12/13	6	106.75	6	107.00	108.00	0	3,217	0.00%
2019/12/12	0	0.00	1	109.00	107.50	-1	3,211	-0.03%
2019/12/11	8	109.75	5	109.10	109.00	3	3,208	0.09%
2019/12/10	3	111.50	0	0.00	111.50	3	3,182	0.09%
2019/12/09	2	112.50	4	113.00	113.00	-2	3,261	-0.06%
2019/12/04	3	107.17	1	109.00	109.00	2	3,245	0.06%
2019/12/03	6	108.75	2	110.25	108.00	4	3,270	0.12%
2019/12/02	1	109.00	0	0.00	109.50	1	3,336	0.03%
2019/11/29	11	113.91	1	112.50	111.50	10	3,315	0.30%
2019/11/28	0	0.00	1	113.50	114.00	-1	3,322	-0.03%
2019/11/27	2	116.75	3	116.17	115.50	-1	3,319	-0.03%
2019/11/26	1	113.00	3	113.00	115.00	-2	3,305	-0.06%
2019/11/25	1	111.00	1	112.50	109.00	0	3,207	0.00%
2019/11/22	2	109.00	2	109.50	110.00	0	3,145	0.00%
2019/11/21	1	108.00	1	109.00	110.00	0	3,133	0.00%
2019/11/20	0	0.00	3	107.17	107.00	-3	3,193	-0.09%
2019/11/19	2	110.50	3	111.33	110.00	-1	3,194	-0.03%
2019/11/18	4	111.63	6	110.17	112.00	-2	3,200	-0.06%
2019/11/15	4	107.63	22	105.43	108.50	-18	3,213	-0.56%
2019/11/14	19	102.18	2	102.50	102.50	17	3,154	0.54%
2019/11/13	3	107.67	2	107.25	106.50	1	3,122	0.03%
2019/11/12	5	108.20	0	0.00	109.50	5	3,157	0.16%
2019/11/11	2	105.75	2	106.00	105.50	0	3,147	0.00%
2019/11/08	5	106.90	4	107.13	105.50	1	3,212	0.03%
2019/11/06	7	106.14	8	106.38	106.50	-1	3,147	-0.03%
2019/11/05	0	0.00	4	105.88	107.00	-4	3,100	-0.13%
2019/11/01	2	99.35	3	100.33	101.50	-1	3,113	-0.03%
2019/10/31	0	0.00	2	97.60	97.50	-2	3,097	-0.06%
2019/10/30	5	100.30	2	100.00	99.00	3	3,173	0.09%
2019/10/28	0	0.00	2	96.50	96.60	-2	3,349	-0.06%
2019/10/25	0	0.00	3	97.07	96.00	-3	3,348	-0.09%
2019/10/24	1	96.80	1	97.00	96.80	0	3,349	0.00%
2019/10/23	2	93.30	3	94.00	95.20	-1	3,337	-0.03%
2019/10/22	0	0.00	1	91.50	91.10	-1	3,340	-0.03%
2019/10/15	3	90.93	0	0.00	91.00	3	3,637	0.08%
2019/10/09	2	92.20	0	0.00	91.70	2	3,964	0.05%
2019/10/08	0	0.00	3	94.40	94.40	-3	4,032	-0.07%
2019/10/07	0	0.00	2	95.80	95.60	-2	4,068	-0.05%
2019/10/04	2	96.20	1	95.60	95.60	1	4,107	0.02%
2019/10/03	1	96.50	0	0.00	96.00	1	4,147	0.02%
2019/10/02	2	97.80	2	97.40	97.00	0	4,235	0.00%
2019/10/01	0	0.00	3	98.63	98.10	-3	4,277	-0.07%
2019/09/27	4	101.25	7	100.41	99.10	-3	4,321	-0.07%
2019/09/26	10	101.70	3	102.67	102.00	7	4,443	0.16%
2019/09/25	4	98.03	4	98.38	99.10	0	4,626	0.00%
2019/09/24	1	96.10	1	96.90	96.10	0	4,636	0.00%
2019/09/19	2	95.50	0	0.00	95.50	2	4,801	0.04%
2019/09/17	3	96.40	4	96.93	96.30	-1	4,952	-0.02%
2019/09/11	6	95.10	3	94.37	95.20	3	5,336	0.06%
2019/09/09	3	99.13	5	98.80	99.50	-2	5,725	-0.03%
2019/09/06	0	0.00	3	98.13	98.00	-3	5,913	-0.05%
2019/09/05	1	100.00	1	99.80	99.40	0	5,986	0.00%
2019/09/04	6	102.25	0	0.00	102.00	6	5,991	0.10%
2019/09/03	0	0.00	1	100.50	100.50	-1	5,967	-0.02%
2019/09/02	3	100.17	1	100.50	100.00	2	6,010	0.03%
2019/08/30	1	99.60	6	98.90	98.90	-5	6,027	-0.08%
2019/08/29	0	0.00	1	100.50	98.80	-1	6,064	-0.02%
2019/08/27	4	96.80	0	0.00	96.20	4	6,103	0.07%
2019/08/26	2	97.50	2	98.20	96.10	0	6,136	0.00%
2019/08/23	1	99.80	0	0.00	98.10	1	6,163	0.02%
2019/08/22	1	98.20	0	0.00	97.00	1	6,147	0.02%
2019/08/21	2	97.95	1	99.80	97.70	1	6,203	0.02%
2019/08/20	0	0.00	5	99.14	99.10	-5	6,208	-0.08%
2019/08/19	1	94.90	1	95.30	95.30	0	6,310	0.00%
2019/08/16	2	92.40	7	91.59	91.50	-5	6,389	-0.08%
2019/08/15	3	92.83	0	0.00	92.50	3	6,509	0.05%
2019/08/14	2	96.70	1	97.20	96.40	1	6,532	0.02%
2019/08/13	2	99.55	2	98.95	98.00	0	6,534	0.00%
2019/08/12	4	95.73	0	0.00	95.30	4	6,536	0.06%
2019/08/07	1	93.00	0	0.00	94.20	1	6,967	0.01%
2019/08/06	2	91.10	2	94.10	94.50	0	6,981	0.00%
2019/08/05	6	96.13	7	96.44	91.80	-1	6,942	-0.01%
2019/08/02	1	99.00	0	0.00	98.40	1	6,904	0.01%
2019/08/01	0	0.00	3	99.87	99.00	-3	6,905	-0.04%
2019/07/31	12	100.13	6	102.15	98.80	6	6,888	0.09%
2019/07/30	1	108.50	1	111.00	108.50	0	6,670	0.00%
2019/07/26	4	121.63	1	121.50	121.50	3	6,751	0.04%
2019/07/25	1	120.50	2	120.00	120.00	-1	6,772	-0.01%
2019/07/24	1	124.50	1	123.50	123.00	0	6,857	0.00%
2019/07/22	0	0.00	1	120.50	121.50	-1	7,018	-0.01%
2019/07/19	1	120.50	0	0.00	120.50	1	7,121	0.01%
2019/07/18	5	125.20	19	125.97	122.50	-14	7,141	-0.20%
2019/07/17	3	124.33	2.2	124.92	124.00	0.8	7,199	0.01%
2019/07/16	5	124.30	3	125.00	124.00	2	7,198	0.03%
2019/07/15	7	120.07	5	121.00	122.00	2	7,043	0.03%
2019/07/12	3	118.50	7	117.86	117.00	-4	6,933	-0.06%
2019/07/11	6	115.42	1	115.50	114.50	5	6,962	0.07%
2019/07/10	2	117.50	2	117.00	117.00	0	7,052	0.00%
2019/07/09	1	115.00	6	115.33	115.00	-5	7,262	-0.07%
2019/07/08	22	117.02	28	116.34	115.00	-6	7,385	-0.08%
2019/07/05	14	119.89	3	118.17	120.00	11	7,655	0.14%
2019/07/04	6	118.67	8	119.06	117.00	-2	7,735	-0.03%
2019/07/03	16	117.63	28	119.00	118.00	-12	7,830	-0.15%
2019/07/02	29	116.78	19	117.00	117.00	10	7,847	0.13%
2019/07/01	2	112.75	1	112.50	112.00	1	7,776	0.01%
2019/06/28	1	112.00	1	111.50	111.50	0	7,896	0.00%
2019/06/27	1	111.00	1	112.00	113.00	0	7,985	0.00%
2019/06/26	1	110.50	1	111.00	111.00	0	8,050	0.00%
2019/06/25	2	111.75	4	112.13	112.00	-2	8,132	-0.02%
2019/06/24	3	113.50	1	114.50	113.50	2	8,241	0.02%
2019/06/21	0	0.00	11	117.91	116.00	-11	8,307	-0.13%
2019/06/20	3	115.83	7	114.36	117.00	-4	8,286	-0.05%
2019/06/19	1	113.00	2	113.00	113.00	-1	8,261	-0.01%
2019/06/18	4	112.00	3	113.00	110.50	1	8,390	0.01%
2019/06/17	7	111.86	22	111.80	112.50	-15	8,383	-0.18%
2019/06/14	5	107.00	9	106.00	107.00	-4	8,255	-0.05%
2019/06/13	1	102.50	4	103.50	102.50	-3	8,148	-0.04%
2019/06/11	17	102.41	0	0.00	101.00	17	8,488	0.20%
2019/06/10	6	101.50	6	101.17	103.00	0	8,928	0.00%
2019/06/06	2.1	97.92	5	98.34	98.80	-3	9,213	-0.03%
2019/06/05	0	0.00	1	99.00	98.50	-1	9,261	-0.01%
2019/06/04	2	101.50	17	100.82	101.00	-15	9,309	-0.16%
2019/06/03	20	103.25	8	104.50	100.50	12	9,497	0.13%
2019/05/31	3	104.00	17	103.59	103.50	-14	9,559	-0.15%
2019/05/30	4	104.25	12	104.63	104.00	-8	9,631	-0.08%
2019/05/29	3	106.67	7	107.00	105.00	-4	9,784	-0.04%
2019/05/28	6	105.75	6	105.50	108.50	0	9,943	0.00%
2019/05/27	2	103.00	10	103.75	104.00	-8	9,925	-0.08%
2019/05/24	14	107.64	14	107.71	104.50	0	10,059	0.00%
2019/05/23	4	103.75	3	102.00	105.00	1	9,946	0.01%
2019/05/22	34	103.59	24	102.65	101.50	10	9,930	0.10%
2019/05/21	12	98.54	0	0.00	100.00	12	9,909	0.12%
2019/05/20	4	99.68	5	100.40	97.80	-1	10,089	-0.01%
2019/05/17	15	100.01	3	100.20	99.80	12	10,302	0.12%
2019/05/16	10	104.25	13	103.46	100.00	-3	10,309	-0.03%
2019/05/15	3	99.73	10	98.27	102.00	-7	10,145	-0.07%
2019/05/14	4	91.23	3	92.47	93.00	1	10,134	0.01%
2019/05/13	2	92.05	3	91.90	91.50	-1	10,344	-0.01%
2019/05/10	4	92.25	4	92.10	91.50	0	10,486	0.00%
2019/05/09	8	94.29	3	91.67	92.70	5	10,509	0.05%
2019/05/08	3	98.40	2	99.95	97.80	1	10,650	0.01%
2019/05/07	1	99.50	0	0.00	98.80	1	10,661	0.01%
2019/05/06	1	98.30	1	99.80	96.60	0	10,796	0.00%
2019/05/03	1	98.20	2	98.05	98.70	-1	10,910	-0.01%
2019/05/02	1	94.10	0	0.00	94.80	1	10,931	0.01%
2019/04/30	3	93.37	8	93.79	94.00	-5	10,897	-0.05%
2019/04/29	5	91.90	1	90.90	89.80	4	10,771	0.04%
2019/04/26	6	97.58	5	97.88	95.00	1	10,651	0.01%
2019/04/25	6	99.62	5	99.14	98.00	1	10,556	0.01%
2019/04/24	6	105.25	3	104.50	104.00	3	10,417	0.03%
2019/04/23	1	111.00	4	109.75	110.00	-3	10,323	-0.03%
2019/04/22	13	106.77	17	107.97	105.50	-4	10,162	-0.04%
2019/04/19	3	103.83	0	0.00	101.50	3	10,128	0.03%
2019/04/18	7	105.64	1	105.00	104.00	6	10,111	0.06%
2019/04/17	10	109.05	9	108.00	106.50	1	10,075	0.01%
2019/04/16	7	105.07	1	104.00	105.50	6	10,023	0.06%
2019/04/15	8	106.88	2	110.50	105.50	6	9,913	0.06%
2019/04/12	1	113.00	2	113.25	112.50	-1	9,713	-0.01%
2019/04/11	8	111.00	9	111.06	110.50	-1	9,613	-0.01%
2019/04/10	2	116.25	3	116.33	117.00	-1	9,301	-0.01%
2019/04/09	3	115.67	1	117.00	113.00	2	9,170	0.02%
2019/04/08	17	116.94	5	114.30	113.00	12	9,023	0.13%
2019/04/03	22	120.89	8	121.13	120.00	14	8,840	0.16%
2019/04/02	10	117.10	5	117.40	115.50	5	8,605	0.06%
2019/04/01	0	0.00	9	121.50	117.50	-9	8,423	-0.11%
2019/03/29	9	124.61	5	124.70	121.50	4	8,290	0.05%
2019/03/28	3	125.17	3	124.50	125.00	0	8,214	0.00%
2019/03/27	15	126.47	5	127.70	125.00	10	8,173	0.12%
2019/03/26	11	134.45	7	134.50	131.00	4	8,153	0.05%
2019/03/25	0	0.00	1	134.50	135.50	-1	8,054	-0.01%
2019/03/22	6	132.75	6	133.25	134.50	0	7,981	0.00%
2019/03/21	11	133.45	10	133.75	135.00	1	7,915	0.01%
2019/03/20	5	129.10	5	127.70	131.00	0	7,718	0.00%
2019/03/19	2	128.75	11	126.82	126.00	-9	7,683	-0.12%
2019/03/18	10	124.60	10	124.55	124.50	0	7,562	0.00%
2019/03/15	9	124.78	7	125.57	125.00	2	7,641	0.03%
2019/03/14	5	125.60	3	124.67	127.00	2	7,503	0.03%
2019/03/13	16	123.13	15	123.83	123.00	1	7,558	0.01%
2019/03/12	7	115.43	15	118.03	118.50	-8	7,103	-0.11%
2019/03/11	1	110.00	4	109.00	108.00	-3	6,854	-0.04%
2019/03/08	3	108.83	3	107.33	111.50	0	6,836	0.00%
2019/03/07	8	112.25	4	108.63	108.00	4	6,888	0.06%
2019/03/06	2	109.75	6	109.92	111.00	-4	6,788	-0.06%
2019/03/05	7	105.93	7	106.36	105.50	0	6,726	0.00%
2019/03/04	15	107.17	14	106.04	103.50	1	6,741	0.01%
2019/02/27	3	101.83	12	104.96	106.00	-9	6,653	-0.14%
2019/02/26	2	97.30	3	97.60	96.50	-1	6,614	-0.02%
2019/02/25	11	97.03	6	97.78	96.20	5	6,869	0.07%
2019/02/22	6	103.92	11	105.27	106.00	-5	6,893	-0.07%
2019/02/21	11	108.82	10	107.05	106.50	1	6,847	0.01%
2019/02/20	13	109.88	11	109.27	111.00	2	6,946	0.03%
2019/02/19	15	108.37	23	109.54	109.00	-8	6,887	-0.12%
2019/02/18	18	101.33	24	103.94	107.00	-6	6,640	-0.09%
2019/02/15	7	98.63	22	98.97	97.30	-15	6,388	-0.23%
2019/02/14	26	99.34	20	98.12	97.40	6	6,291	0.10%
2019/02/13	7	98.30	36	98.84	99.10	-29	6,187	-0.47%
2019/02/12	10	95.00	15	94.91	95.80	-5	6,032	-0.08%
2019/02/11	8	88.79	12	88.83	91.00	-4	5,808	-0.07%
2019/01/30	6	83.92	2	83.65	82.80	4	5,644	0.07%
2019/01/29	6	82.73	10	83.14	83.80	-4	5,605	-0.07%
2019/01/28	0	0.00	19	81.92	81.10	-19	5,443	-0.35%
2019/01/25	14	80.46	7	81.00	80.80	7	5,397	0.13%
2019/01/24	4	78.70	25	79.30	79.90	-21	5,292	-0.40%
2019/01/23	9	75.57	8	75.63	76.20	1	5,181	0.02%
2019/01/21	1	72.80	0	0.00	72.70	1	5,279	0.02%
2019/01/18	3	72.57	10	73.25	72.50	-7	5,389	-0.13%
2019/01/17	6	71.33	3	71.50	70.00	3	5,515	0.05%
2019/01/11	7	72.79	0	0.00	72.20	7	6,089	0.11%
2019/01/10	0	0.00	1	76.60	76.30	-1	6,209	-0.02%
2019/01/08	3	78.13	11	78.03	77.50	-8	6,583	-0.12%
2019/01/04	2	77.85	2	76.15	75.70	0	6,930	0.00%
2019/01/03	6	77.57	6	77.35	77.20	0	7,041	0.00%
2019/01/02	17	77.67	8	77.03	77.30	9	7,151	0.13%
2018/12/28	0	0.00	7	73.97	74.10	-7	7,466	-0.09%
2018/12/26	1	73.50	5	71.88	71.60	-4	7,653	-0.05%
2018/12/25	5	73.10	0	0.00	73.10	5	7,647	0.07%
2018/12/24	7	73.54	3	73.83	74.20	4	7,653	0.05%
2018/12/22	3	72.50	1	72.80	72.50	2	7,636	0.03%
2018/12/21	2	73.80	2	73.00	73.50	0	7,630	0.00%
2018/12/20	9	70.07	14	71.15	73.40	-5	7,589	-0.07%
2018/12/19	18	75.51	6	73.22	71.30	12	7,486	0.16%
2018/12/18	1	80.40	0	0.00	79.00	1	7,334	0.01%
2018/12/17	10	80.76	5	80.64	80.90	5	7,298	0.07%
2018/12/14	8	80.59	5	81.00	79.20	3	7,283	0.04%
2018/12/13	7	80.97	8	81.14	80.70	-1	7,234	-0.01%
2018/12/12	5	81.96	10	82.87	81.60	-5	7,186	-0.07%
2018/12/11	6	80.38	21	80.84	80.00	-15	7,080	-0.21%
2018/12/10	27	78.45	6	81.78	79.20	21	7,022	0.30%
2018/12/07	6	77.50	18	78.45	80.20	-12	6,862	-0.17%
2018/12/06	10	76.94	5	78.28	74.10	5	6,722	0.07%
2018/12/05	2	77.10	2	76.60	77.70	0	6,497	0.00%
2018/12/04	7	78.54	4	80.13	77.10	3	6,469	0.05%
2018/12/03	4	78.80	0	0.00	78.80	4	6,434	0.06%
2018/11/30	8	79.58	12	78.77	78.00	-4	6,371	-0.06%
2018/11/29	6	78.42	7	77.60	77.90	-1	6,209	-0.02%
2018/11/28	6	78.20	10	77.35	76.10	-4	6,073	-0.07%
2018/11/27	10	76.62	10	77.66	78.20	0	5,967	0.00%
2018/11/26	5	75.02	2	75.40	76.40	3	5,845	0.05%
2018/11/23	13	76.07	13	75.34	75.60	0	5,714	0.00%
2018/11/22	8	73.75	9	75.56	73.80	-1	5,505	-0.02%
2018/11/21	10	70.03	11	69.96	70.50	-1	5,205	-0.02%
2018/11/20	3	64.53	1	64.40	64.10	2	4,983	0.04%
2018/11/19	8	64.29	3	64.50	64.60	5	4,935	0.10%
2018/11/16	0	0.00	38	59.75	62.30	-38	4,731	-0.80%
2018/11/15	31	56.83	0	0.00	56.70	31	4,649	0.67%
2018/11/14	1	57.70	1	58.30	57.20	0	4,642	0.00%
2018/11/12	4	58.80	2	58.60	58.10	2	4,641	0.04%
2018/11/09	1	59.10	0	0.00	59.40	1	4,649	0.02%
2018/11/08	4	60.90	1	60.80	59.00	3	4,641	0.06%
2018/11/07	1	59.80	1	60.00	60.20	0	4,623	0.00%
2018/11/06	1	59.60	21	60.02	59.20	-20	4,648	-0.43%
2018/11/05	3	58.60	0	0.00	58.60	3	4,615	0.06%
2018/11/02	21	62.02	1	61.40	60.10	20	4,580	0.44%
2018/11/01	3	59.67	2	61.75	60.80	1	4,565	0.02%
2018/10/31	4	59.10	0	0.00	59.70	4	4,525	0.09%
2018/10/30	0	0.00	1	59.80	59.00	-1	4,504	-0.02%
2018/10/29	4	59.75	9	57.04	58.70	-5	4,479	-0.11%
2018/10/26	3	62.00	9	61.64	60.30	-6	4,417	-0.14%
2018/10/25	2	62.75	3	62.93	63.30	-1	4,334	-0.02%
2018/10/24	6	63.60	13	64.65	63.00	-7	4,179	-0.17%
2018/10/23	51	68.92	37	68.36	65.90	14	4,012	0.35%
2018/10/22	13	67.02	5	67.62	66.20	8	3,782	0.21%
2018/10/19	5	65.58	8	66.23	67.60	-3	3,731	-0.08%
2018/10/18	8	66.93	8	67.39	66.00	0	3,623	0.00%
2018/10/17	17	66.75	31	66.54	67.20	-14	3,478	-0.40%
2018/10/16	15	63.89	16	65.42	63.40	-1	3,237	-0.03%
2018/10/15	19	65.57	15	64.95	65.90	4	3,152	0.13%
2018/10/12	10	62.54	12	62.08	63.80	-2	2,834	-0.07%
2018/10/11	11	57.63	14	58.21	58.00	-3	2,746	-0.11%
2018/10/09	16	60.72	23	61.98	61.00	-7	2,633	-0.27%
2018/10/08	17	61.98	44	61.65	62.50	-27	2,566	-1.05%
2018/10/05	3	55.53	13	57.25	58.30	-10	2,235	-0.45%
2018/10/04	1	52.60	1	52.40	53.00	0	2,106	0.00%
2018/10/03	0	0.00	1	52.60	51.90	-1	2,178	-0.05%
2018/10/02	3	53.10	0	0.00	52.80	3	2,215	0.14%
2018/10/01	0	0.00	1	53.00	53.20	-1	2,299	-0.04%
2018/09/28	1	52.00	0	0.00	51.60	1	2,343	0.04%
2018/09/27	2	52.50	0	0.00	52.10	2	2,397	0.08%
2018/09/25	2	52.90	2	52.20	52.80	0	2,515	0.00%
2018/09/21	1	51.40	0	0.00	51.40	1	2,522	0.04%
2018/09/20	1	51.60	0	0.00	51.00	1	2,527	0.04%
2018/09/17	1	53.00	0	0.00	53.00	1	2,582	0.04%
2018/09/14	7	54.73	9	53.73	54.50	-2	2,606	-0.08%
2018/09/12	4	53.55	0	0.00	51.70	4	2,674	0.15%
2018/09/11	0	0.00	1	53.00	53.20	-1	2,726	-0.04%
2018/09/10	2	53.50	0	0.00	52.60	2	2,773	0.07%
2018/09/07	2	56.70	7	55.30	55.00	-5	2,856	-0.18%
2018/09/06	1	61.80	13	61.48	61.00	-12	2,910	-0.41%
2018/08/29	0	0.00	1	62.50	63.00	-1	3,818	-0.03%
2018/08/28	3	63.30	5	63.38	62.30	-2	4,051	-0.05%
2018/08/27	2	60.70	1	61.70	61.30	1	4,378	0.02%
2018/08/24	40	60.65	0	0.00	60.40	40	4,642	0.86%
2018/08/23	2	61.90	0	0.00	61.70	2	4,728	0.04%
2018/08/21	1	63.70	1	63.30	63.30	0	4,794	0.00%
2018/08/20	0	0.00	3	62.80	63.00	-3	4,813	-0.06%
2018/08/17	2	65.00	5	64.72	63.50	-3	4,855	-0.06%
2018/08/16	6	61.90	53	60.90	63.50	-47	4,894	-0.96%
2018/08/15	60	62.53	0	0.00	62.40	60	5,003	1.20%
2018/08/13	15	64.54	0	0.00	63.10	15	5,122	0.29%
2018/08/10	4	69.30	5	69.42	68.50	-1	5,170	-0.02%
2018/08/09	1	68.90	1	68.80	69.00	0	5,233	0.00%
2018/08/08	2	71.05	11	71.97	69.70	-9	5,338	-0.17%
2018/08/07	2	70.35	1	71.00	70.40	1	5,395	0.02%
2018/08/06	22	73.55	23	72.72	72.60	-1	5,481	-0.02%
2018/08/03	3	71.03	1	70.50	71.80	2	5,493	0.04%
2018/08/02	4	70.55	5	70.44	69.00	-1	5,629	-0.02%
2018/08/01	3	68.50	10	68.52	69.10	-7	5,726	-0.12%
2018/07/31	1	67.70	0	0.00	67.20	1	5,789	0.02%
2018/07/30	2	67.15	0	0.00	66.80	2	5,933	0.03%
2018/07/27	0	0.00	4	69.30	68.50	-4	6,185	-0.06%
2018/07/26	0	0.00	9	70.17	69.10	-9	6,384	-0.14%
2018/07/25	1	69.70	5	69.24	69.00	-4	6,470	-0.06%
2018/07/24	2	69.60	2	69.20	69.90	0	6,670	0.00%
2018/07/23	22	67.75	5	67.00	67.10	17	6,880	0.25%
2018/07/20	29	72.08	33	71.62	69.20	-4	7,331	-0.05%
2018/07/19	25	69.54	5	70.04	69.00	20	7,533	0.27%
2018/07/18	4	72.22	20	71.01	69.60	-16	7,690	-0.21%
2018/07/17	19	73.13	2	72.90	71.30	17	7,892	0.22%
2018/07/16	10	75.08	19	74.84	74.70	-9	8,350	-0.11%
2018/07/13	0	0.00	12	72.28	72.10	-12	8,375	-0.14%
2018/07/12	8	70.15	24	69.71	70.90	-16	8,422	-0.19%
2018/07/11	22	69.21	1	68.80	68.00	21	8,458	0.25%
2018/07/10	4	67.70	0	0.00	67.30	4	8,500	0.05%
2018/07/09	1	68.20	1	64.20	67.80	0	8,641	0.00%
2018/07/06	6	62.62	0	0.00	62.80	6	8,858	0.07%
2018/07/05	14	65.49	2	66.40	65.10	12	8,967	0.13%
2018/07/04	16	67.99	2	71.80	67.50	14	9,071	0.15%
2018/07/03	1	77.60	0	0.00	73.50	1	9,087	0.01%
2018/07/02	1	77.90	1	78.30	77.90	0	9,095	0.00%
2018/06/29	3	76.97	0	0.00	76.80	3	9,088	0.03%
2018/06/28	2	77.35	1	78.30	76.80	1	9,137	0.01%
2018/06/27	3	77.30	2	78.25	77.10	1	9,111	0.01%
2018/06/26	1	78.20	0	0.00	78.20	1	9,109	0.01%
2018/06/25	1	83.10	0	0.00	81.80	1	9,075	0.01%
2018/06/22	1	86.10	2	85.35	83.30	-1	9,151	-0.01%
2018/06/21	1	84.40	1	84.30	85.00	0	9,106	0.00%
2018/06/20	21	83.48	20	82.10	82.90	1	9,071	0.01%
2018/06/19	1	84.30	1	85.00	83.30	0	9,004	0.00%
2018/06/15	2	83.95	0	0.00	83.50	2	8,952	0.02%
2018/06/14	1	88.00	0	0.00	87.30	1	8,842	0.01%
2018/06/13	1	90.20	27	90.37	88.20	-26	8,725	-0.30%
2018/06/12	29	89.40	3	88.20	87.30	26	8,543	0.30%
2018/06/11	5	85.46	6	84.93	86.00	-1	8,383	-0.01%
2018/06/08	5	87.54	18	86.18	84.90	-13	8,330	-0.16%
2018/06/07	7	90.66	7	91.10	89.10	0	8,154	0.00%
2018/06/06	8	89.36	7	88.11	88.80	1	7,921	0.01%
2018/06/05	16	90.43	27	89.18	88.90	-11	7,773	-0.14%
2018/06/04	37	88.63	71	91.19	87.10	-34	7,532	-0.45%
2018/06/01	27	83.30	27	85.32	86.30	0	7,180	0.00%
2018/05/31	30	76.69	8	73.71	78.50	22	6,909	0.32%
2018/05/30	3	73.27	1	72.00	72.00	2	6,813	0.03%
2018/05/29	1	74.40	8	73.34	72.00	-7	6,763	-0.10%
2018/05/28	1	74.20	3	74.47	73.90	-2	6,727	-0.03%
2018/05/25	9	74.71	1	75.60	74.00	8	6,697	0.12%
2018/05/24	2	77.20	2	76.90	77.00	0	6,643	0.00%
2018/05/23	9	75.94	9	76.83	77.60	0	6,567	0.00%
2018/05/22	3	74.60	2	73.90	73.40	1	6,431	0.02%
2018/05/21	1	73.90	10	73.55	73.40	-9	6,376	-0.14%
2018/05/18	4	78.30	9	75.69	74.80	-5	6,269	-0.08%
2018/05/17	6	78.37	2	78.50	77.80	4	6,178	0.06%
2018/05/16	4	78.53	3	79.77	77.30	1	6,093	0.02%
2018/05/15	7	81.33	6	80.62	79.10	1	5,974	0.02%
2018/05/14	3	77.10	6	79.37	81.20	-3	5,886	-0.05%
2018/05/11	2	80.55	1	79.50	78.60	1	5,761	0.02%
2018/05/10	4	80.43	18	80.51	81.90	-14	5,666	-0.25%
2018/05/09	13	77.68	5	78.34	77.00	8	5,455	0.15%
2018/05/08	7	82.36	1	84.80	80.90	6	5,277	0.11%
2018/05/07	11	82.38	8	82.31	82.80	3	5,180	0.06%
2018/05/04	18	80.41	13	81.62	80.30	5	5,026	0.10%
2018/05/03	4	88.33	8	88.14	86.10	-4	4,759	-0.08%
2018/05/02	3	89.83	3	89.73	91.20	0	4,545	0.00%
2018/04/30	6	90.28	6	89.13	89.20	0	4,420	0.00%
2018/04/27	5	91.00	7	89.97	88.80	-2	4,208	-0.05%
2018/04/26	24	91.43	17	91.88	91.00	7	3,949	0.18%
2018/04/25	7	86.84	8	87.26	88.90	-1	3,471	-0.03%
2018/04/24	12	83.33	3	82.57	80.90	9	3,192	0.28%
2018/04/23	12	85.21	6	85.53	83.00	6	3,014	0.20%
2018/04/20	9	82.66	6	83.80	81.80	3	2,787	0.11%
2018/04/19	6	76.82	4	77.55	78.60	2	2,277	0.09%
2018/04/18	3	69.13	10	71.02	71.50	-7	2,129	-0.33%
2018/04/17	12	69.14	4	67.95	67.30	8	2,016	0.40%
2018/04/16	5	71.60	3	71.33	71.50	2	1,902	0.11%
2018/04/13	5	69.82	8	70.98	70.50	-3	1,770	-0.17%
2018/04/12	18	68.48	18	69.02	70.00	0	1,579	0.00%
2018/04/11	6	61.83	107	62.47	65.70	-101	1,255	-8.05%	大賣/鉅額交易
2018/04/10	4	63.40	6	62.80	59.80	-2	1,088	-0.18%
2018/04/09	0	0.00	8	59.40	60.90	-8	926	-0.86%
2018/04/03	2	55.25	1	56.50	55.40	1	816	0.12%
2018/04/02	2	55.60	7	55.61	54.60	-5	764	-0.65%
2018/03/31	6	55.52	16	54.83	55.20	-10	730	-1.37%
2018/03/29	0	0.00	5	54.40	53.30	-5	650	-0.77%
2018/03/28	11	53.33	6	53.10	53.00	5	623	0.80%
2018/03/27	6	55.60	1	53.50	53.50	5	598	0.84%
2018/03/26	0	0.00	3	53.70	53.70	-3	488	-0.61%
2018/03/23	1	48.80	9	47.93	48.90	-8	449	-1.78%
2018/03/21	0	0.00	3	48.85	48.90	-3	420	-0.71%
2018/03/19	3	47.10	0	0.00	47.15	3	399	0.75%
2018/03/13	0	0.00	1	45.50	45.05	-1	368	-0.27%
2018/03/12	1	43.90	0	0.00	44.10	1	369	0.27%
2018/03/09	1	43.50	0	0.00	43.60	1	371	0.27%
2018/03/08	1	44.30	0	0.00	43.90	1	375	0.27%
2018/03/07	0	0.00	1	44.30	43.90	-1	376	-0.27%
2018/02/22	1	42.70	1	43.00	42.65	0	406	0.00%
2018/02/21	1	42.00	0	0.00	42.00	1	420	0.24%
2018/02/09	1	40.80	2	40.85	41.40	-1	446	-0.22%
2018/02/08	1	44.10	0	0.00	44.10	1	469	0.21%
2018/02/07	1	45.25	0	0.00	44.70	1	483	0.21%
2018/01/25	0	0.00	1	50.70	50.00	-1	623	-0.16%
2018/01/24	0	0.00	9	50.30	50.30	-9	666	-1.35%
2018/01/23	0	0.00	1	50.10	49.90	-1	662	-0.15%
2018/01/18	1	50.40	0	0.00	49.70	1	667	0.15%
2018/01/17	1	50.20	0	0.00	50.30	1	668	0.15%
2018/01/16	1	51.50	2	51.10	50.60	-1	672	-0.15%
2018/01/15	0	0.00	1	50.30	50.30	-1	651	-0.15%
2018/01/08	0	0.00	4	50.15	50.40	-4	642	-0.62%
2018/01/05	1	50.00	4	50.03	50.00	-3	643	-0.47%
2018/01/04	0	0.00	2	50.40	50.50	-2	653	-0.31%