美時 (1795)-永豐金-永康券商分點個股進出

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
310.5
漲跌
▲20.5
漲幅
+7.07%
成交量
14,404張
產業
上市生技醫療類股
616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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/06/26	0.6	305.82	8.3	302.10	310.50	-7.7	5,746	-0.13%
2024/06/25	0.1	292.50	1	292.00	290.00	-0.9	5,671	-0.02%
2024/06/24	5.3	288.32	0	0.00	287.50	5.3	6,014	0.09%
2024/06/21	8	294.00	5	290.00	290.00	3	6,092	0.05%
2024/06/20	0	0.00	3.2	290.00	289.00	-3.2	6,277	-0.05%
2024/06/19	2.2	291.82	1	290.00	288.50	1.2	6,371	0.02%
2024/06/18	2.2	294.00	2.1	293.48	291.50	0.1	6,352	0.00%
2024/06/17	0.6	288.73	0.5	288.45	287.00	0	6,342	0.00%
2024/06/14	0.2	286.00	0.3	287.00	284.00	-0.1	6,336	0.00%
2024/06/13	1	287.00	2.1	287.02	288.50	-1.1	6,333	-0.02%
2024/06/12	3	288.01	2.3	290.02	287.50	0.7	6,377	0.01%
2024/06/11	4	290.00	2.4	290.15	287.50	1.6	6,382	0.02%
2024/06/07	0	290.50	1.1	291.46	289.50	-1.1	6,406	-0.02%
2024/06/06	2	289.74	1	287.50	287.50	1	6,384	0.02%
2024/06/05	2.3	290.26	5.2	289.72	292.50	-2.9	6,378	-0.05%
2024/06/03	2.1	288.29	1	289.00	289.00	1.1	6,449	0.02%
2024/05/31	3.4	285.68	2	287.75	284.00	1.4	6,466	0.02%
2024/05/30	0.6	278.18	0	0.00	276.00	0.6	6,508	0.01%
2024/05/29	0.2	282.50	0	0.00	281.00	0.2	6,518	0.00%
2024/05/28	0.1	281.50	0	0.00	280.50	0.1	6,553	0.00%
2024/05/24	0.2	280.83	0	0.00	280.00	0.2	6,892	0.00%
2024/05/23	3.1	286.17	0.6	283.11	281.00	2.5	7,079	0.04%
2024/05/22	5.1	285.90	5	286.70	287.00	0.1	7,028	0.00%
2024/05/21	3.2	288.78	2	286.00	286.50	1.2	7,048	0.02%
2024/05/20	9.2	300.24	5	298.30	291.50	4.2	7,042	0.06%
2024/05/17	16.6	296.79	13.1	298.99	301.00	3.5	6,923	0.05%
2024/05/16	3.2	284.67	3.1	284.19	287.00	0.1	6,817	0.00%
2024/05/15	4.1	284.06	3.2	284.81	281.00	0.9	6,785	0.01%
2024/05/14	3.3	280.83	2	280.50	283.00	1.3	6,793	0.02%
2024/05/13	8.4	274.22	2.1	277.15	279.00	6.3	6,755	0.09%
2024/05/10	6.2	281.90	4	282.38	287.50	2.2	6,691	0.03%
2024/05/09	2.6	286.67	2.1	289.27	282.00	0.5	6,727	0.01%
2024/05/08	13.5	289.87	2.3	288.19	290.00	11.2	6,751	0.17%
2024/05/07	18.7	295.32	17	285.50	285.50	1.7	6,791	0.03%
2024/05/06	1.1	300.68	0.2	308.65	300.00	0.9	6,653	0.01%
2024/05/03	1.2	308.17	2.5	312.30	307.50	-1.4	6,634	-0.02%
2024/05/02	2	320.75	2	318.09	317.00	0	6,602	0.00%
2024/04/29	26	327.94	26	329.13	329.00	0	6,734	0.00%
2024/04/26	1.5	312.93	1	314.50	314.50	0.5	6,767	0.01%
2024/04/25	3.1	319.02	0	320.00	312.00	3.1	6,784	0.04%
2024/04/24	3.3	319.39	17	317.47	320.50	-13.7	6,811	-0.20%
2024/04/23	5	318.60	0	0.00	320.50	5	6,878	0.07%
2024/04/22	0	314.45	0	0.00	313.00	0	7,002	0.00%
2024/04/19	6.4	315.39	6.4	312.28	311.50	0	7,220	0.00%
2024/04/18	5.1	327.25	7.6	323.45	321.00	-2.4	7,168	-0.03%
2024/04/17	2	334.00	2.3	335.95	333.50	-0.3	7,175	0.00%
2024/04/16	10.1	337.49	10.3	335.89	334.00	-0.2	7,140	0.00%
2024/04/15	9.1	335.67	5.3	335.38	332.50	3.8	7,006	0.05%
2024/04/12	6.1	337.22	10.2	338.91	342.00	-4.1	7,026	-0.06%
2024/04/11	6.2	330.29	6	328.92	325.00	0.2	6,982	0.00%
2024/04/10	3	325.85	8	327.06	326.50	-5	6,910	-0.07%
2024/04/09	5.1	325.83	5	326.70	323.00	0.1	6,861	0.00%
2024/04/08	10	328.95	7.1	327.25	325.00	2.9	6,869	0.04%
2024/04/03	6	316.58	7.3	319.29	317.50	-1.2	6,735	-0.02%
2024/04/02	3	307.67	2.6	309.70	310.50	0.5	6,597	0.01%
2024/04/01	6.8	312.41	6.1	311.71	308.00	0.6	6,573	0.01%
2024/03/29	4	303.50	9.3	304.80	304.00	-5.2	6,465	-0.08%
2024/03/28	16.3	311.07	22	308.01	306.00	-5.7	6,436	-0.09%
2024/03/27	55.3	311.30	76.2	312.35	310.00	-20.9	6,315	-0.33%
2024/03/26	5	295.50	5.1	295.88	293.00	-0.1	5,985	0.00%
2024/03/25	8.5	298.05	30.8	298.75	294.50	-22.4	5,987	-0.37%
2024/03/22	6.6	280.29	7.1	284.13	288.50	-0.5	5,788	-0.01%
2024/03/21	2.1	275.29	0.8	276.00	274.50	1.2	5,766	0.02%
2024/03/20	4.2	276.33	2	276.75	276.50	2.2	5,825	0.04%
2024/03/19	3	273.84	0	0.00	275.50	3	5,811	0.05%
2024/03/18	3.2	273.33	1	273.50	271.00	2.2	5,894	0.04%
2024/03/15	4	266.88	4	268.88	271.50	0	5,928	0.00%
2024/03/14	13.1	270.60	1	269.50	270.00	12.1	5,896	0.21%
2024/03/13	2.8	266.16	2	271.75	266.50	0.8	5,939	0.01%
2024/03/12	3	274.00	1	276.50	274.00	2	6,023	0.03%
2024/03/08	2.3	282.27	3	276.42	275.00	-0.7	6,246	-0.01%
2024/03/07	5	283.53	10	281.30	284.00	-5	6,386	-0.08%
2024/03/06	4.1	291.83	2.5	289.40	289.00	1.6	6,581	0.02%
2024/03/05	1.7	295.09	2.4	297.63	294.50	-0.7	6,582	-0.01%
2024/03/04	3.2	291.19	1.2	291.50	291.50	2	6,550	0.03%
2024/03/01	5.1	289.25	7.7	289.41	289.50	-2.6	6,606	-0.04%
2024/02/29	13	292.58	8.5	293.21	289.50	4.5	6,850	0.07%
2024/02/27	30.5	296.37	29.1	298.68	296.00	1.5	6,802	0.02%
2024/02/26	7.4	286.81	11.1	285.27	293.50	-3.7	6,616	-0.06%
2024/02/23	0	0.00	0.2	273.50	272.00	-0.2	6,475	0.00%
2024/02/22	10	274.55	1	274.00	273.00	9	6,523	0.14%
2024/02/21	1.5	277.45	1.1	281.22	276.50	0.3	6,639	0.01%
2024/02/20	2.3	276.26	0	0.00	275.50	2.3	6,686	0.03%
2024/02/19	7.1	281.01	3	275.67	275.00	4.1	6,836	0.06%
2024/02/16	2	275.25	2	277.25	277.00	0	6,991	0.00%
2024/02/15	8.5	271.81	10	273.00	273.00	-1.6	7,030	-0.02%
2024/02/05	2	275.25	3	275.17	275.50	-1	7,047	-0.01%
2024/02/02	5	275.30	2	273.75	274.50	3	7,221	0.04%
2024/02/01	12	285.50	13	283.31	282.00	-1	7,231	-0.01%
2024/01/31	3	278.33	2	279.50	279.50	1	7,211	0.01%
2024/01/30	3.1	272.24	1	272.00	271.00	2.1	7,270	0.03%
2024/01/29	2	273.50	2	276.50	277.00	0	7,243	0.00%
2024/01/26	5	275.00	4	274.38	273.50	1	7,327	0.01%
2024/01/25	2.2	278.09	0	0.00	274.50	2.2	7,375	0.03%
2024/01/24	3	279.17	4	278.25	278.00	-1	7,471	-0.01%
2024/01/23	7	275.93	3.2	275.27	276.50	3.8	7,556	0.05%
2024/01/22	7	284.43	11.5	283.63	282.50	-4.5	7,586	-0.06%
2024/01/19	11	289.05	12.5	289.95	288.50	-1.5	7,813	-0.02%
2024/01/18	7	287.86	7.4	288.91	288.50	-0.4	7,923	-0.01%
2024/01/17	10	292.40	7.6	297.76	288.50	2.4	8,052	0.03%
2024/01/16	11	299.32	20.2	299.62	303.00	-9.2	8,078	-0.11%
2024/01/15	21.3	294.33	18.1	294.86	296.50	3.2	7,934	0.04%
2024/01/12	2.1	284.00	0	0.00	282.50	2.1	7,715	0.03%
2024/01/11	7.1	282.94	24.3	281.77	281.50	-17.2	7,746	-0.22%
2024/01/10	15	287.87	1	289.00	290.00	14	7,653	0.18%
2024/01/09	9	285.72	17	283.09	288.00	-8	7,613	-0.11%
2024/01/08	10.2	283.16	14.2	286.65	284.50	-4	7,572	-0.05%
2024/01/05	7.1	280.07	8.1	280.25	285.00	-1	7,456	-0.01%
2024/01/04	0.1	273.00	0	0.00	272.00	0.1	7,277	0.00%
2024/01/03	1	279.50	4	276.25	270.50	-3	7,252	-0.04%
2024/01/02	4	275.50	4	273.63	275.50	0	7,146	0.00%
2023/12/29	10	272.00	13.1	270.89	272.00	-3.1	7,086	-0.04%
2023/12/28	2	268.25	0.7	266.40	264.00	1.3	7,011	0.02%
2023/12/27	0	0.00	0	267.50	269.50	0	6,981	0.00%
2023/12/26	0	261.50	1	260.00	264.00	-1	6,955	-0.01%
2023/12/25	1	262.00	6.1	260.79	260.00	-5.1	6,955	-0.07%
2023/12/22	5.2	268.41	1	265.50	267.00	4.2	6,893	0.06%
2023/12/20	8.1	276.62	10.1	278.38	273.50	-2	6,861	-0.03%
2023/12/19	1.1	269.57	0	0.00	273.50	1.1	6,779	0.02%
2023/12/18	3.4	276.49	3	277.50	272.50	0.4	6,815	0.01%
2023/12/15	8.2	270.50	9.1	272.00	274.00	-0.9	6,831	-0.01%
2023/12/14	0.1	268.50	0	0.00	268.50	0.1	6,792	0.00%
2023/12/13	4.5	269.07	7.2	267.99	264.50	-2.7	6,764	-0.04%
2023/12/12	6	276.41	15.1	278.31	274.00	-9.1	6,707	-0.14%
2023/12/11	1	277.00	4	274.38	274.50	-3	6,653	-0.05%
2023/12/08	4	273.88	2	272.25	272.00	2	6,615	0.03%
2023/12/07	20	275.15	35	276.60	274.00	-15	6,627	-0.23%
2023/12/06	6	271.83	4	271.00	270.00	2	6,521	0.03%
2023/12/05	5	273.00	6	276.33	272.00	-1	6,487	-0.02%
2023/12/04	10	277.55	12	276.38	277.00	-2	6,286	-0.03%
2023/12/01	23.2	269.70	28.1	270.50	267.50	-4.9	6,085	-0.08%
2023/11/30	5	259.20	3.6	259.95	258.50	1.4	5,839	0.02%
2023/11/29	10.2	257.82	4	259.50	261.00	6.2	5,805	0.11%
2023/11/28	8	257.44	8.1	258.28	258.00	-0.1	5,753	0.00%
2023/11/27	16.2	259.67	19.2	259.80	257.00	-3	5,706	-0.05%
2023/11/24	5.2	247.19	7	250.21	250.00	-1.8	5,466	-0.03%
2023/11/22	3.1	250.95	4	249.25	245.50	-0.9	5,363	-0.02%
2023/11/21	10	249.45	5.2	249.69	248.00	4.9	5,328	0.09%
2023/11/20	15	254.90	28	258.59	251.50	-13	5,321	-0.24%
2023/11/17	17	254.65	12.1	252.95	254.00	4.9	5,218	0.09%
2023/11/16	13	254.88	18.4	254.20	253.00	-5.4	5,168	-0.10%
2023/11/15	25.1	250.54	32	246.17	252.00	-6.9	5,061	-0.14%
2023/11/14	4	233.13	6	236.50	238.50	-2	4,929	-0.04%
2023/11/13	18.3	236.23	4	237.25	233.00	14.3	4,992	0.29%
2023/11/10	24	240.15	16	240.84	240.50	8	5,229	0.15%
2023/11/09	4	239.48	1.2	236.42	236.00	2.8	5,220	0.05%
2023/11/08	3	243.83	2.2	242.36	242.00	0.8	5,433	0.01%
2023/11/07	15.1	247.35	8.3	247.85	243.50	6.8	5,584	0.12%
2023/11/06	3	243.50	4.5	246.89	247.00	-1.5	5,726	-0.03%
2023/11/03	3.4	246.95	5.4	248.10	244.50	-2	5,828	-0.03%
2023/11/02	8.1	247.69	5.4	247.65	248.50	2.6	5,801	0.05%
2023/11/01	6.2	254.28	8.1	253.83	251.00	-1.9	5,757	-0.03%
2023/10/31	2	251.75	2.5	249.90	252.00	-0.5	5,689	-0.01%
2023/10/30	13	253.54	21.5	254.69	252.00	-8.5	5,730	-0.15%
2023/10/27	28.3	249.44	37	250.46	254.00	-8.7	5,619	-0.16%
2023/10/26	22	238.41	21.5	239.88	236.00	0.5	5,359	0.01%
2023/10/25	25.6	241.68	24	241.00	240.00	1.6	5,272	0.03%
2023/10/24	10.1	227.39	15	222.60	230.00	-4.9	5,133	-0.10%
2023/10/23	1	213.03	2	216.00	215.00	-1	5,129	-0.02%
2023/10/20	3	210.51	3	213.83	208.50	0	5,254	0.00%
2023/10/19	10.6	218.18	10	220.20	218.00	0.6	5,417	0.01%
2023/10/18	10	213.75	8	212.19	210.50	2	5,566	0.04%
2023/10/17	7	217.71	3	218.00	217.00	4	5,735	0.07%
2023/10/16	12	224.25	14	221.50	220.50	-2	5,918	-0.03%
2023/10/13	0	229.00	0	0.00	227.50	0	5,982	0.00%
2023/10/12	1	229.03	20	230.00	232.50	-19	6,058	-0.31%
2023/10/11	9	234.05	0	0.00	232.00	9	6,183	0.15%
2023/10/05	1	233.50	1	236.50	235.00	0	6,449	0.00%
2023/10/04	0	234.00	0	0.00	232.50	0	6,534	0.00%
2023/10/03	3.1	236.97	0	0.00	234.00	3.1	6,640	0.05%
2023/10/02	2	238.75	1	238.50	238.00	1	6,719	0.02%
2023/09/28	0.1	240.00	1	239.50	238.50	-0.9	6,825	-0.01%
2023/09/27	0	0.00	0.1	237.50	237.00	-0.1	6,999	0.00%
2023/09/26	0.1	235.88	3	234.00	235.50	-2.9	7,184	-0.04%
2023/09/25	0	239.50	0	0.00	239.50	0	7,529	0.00%
2023/09/22	2	230.53	2	232.00	234.00	0	7,696	0.00%
2023/09/21	11.1	232.29	12.2	232.70	233.50	-1.1	7,937	-0.01%
2023/09/20	7.4	239.31	4	248.75	237.50	3.4	8,128	0.04%
2023/09/19	1.1	251.95	3	251.00	249.50	-1.9	8,256	-0.02%
2023/09/18	1.1	247.08	1	249.50	246.50	0.1	8,281	0.00%
2023/09/15	3.1	244.19	2	245.00	246.50	1.1	8,385	0.01%
2023/09/14	3.1	245.72	0.2	244.50	246.50	3	8,414	0.04%
2023/09/13	7.2	242.49	7	241.29	242.50	0.2	8,469	0.00%
2023/09/12	4.2	239.68	10	239.55	240.00	-5.8	8,595	-0.07%
2023/09/11	2.2	247.53	0	0.00	246.00	2.2	8,647	0.03%
2023/09/08	16	243.88	15	245.10	246.00	1	8,758	0.01%
2023/09/07	0	248.50	0	0.00	247.50	0	8,766	0.00%
2023/09/06	0.1	251.55	0.4	251.00	250.00	-0.2	8,820	0.00%
2023/09/05	1.1	252.93	0	0.00	250.00	1.1	8,860	0.01%
2023/09/04	3.1	255.53	3	259.00	256.00	0.1	8,916	0.00%
2023/09/01	2.1	256.81	1	258.50	258.50	1.1	8,964	0.01%
2023/08/31	9.1	255.27	7	258.93	253.50	2.1	9,023	0.02%
2023/08/30	2.6	254.30	0	0.00	257.00	2.6	9,202	0.03%
2023/08/29	2.1	250.78	1	251.50	252.00	1.1	9,210	0.01%
2023/08/28	1	244.50	1	248.50	247.50	0	9,262	0.00%
2023/08/25	1	250.00	1	252.00	248.00	0	9,287	0.00%
2023/08/24	4	250.50	2	251.75	249.50	2	9,305	0.02%
2023/08/23	9	250.89	16	249.88	249.50	-7	9,304	-0.08%
2023/08/22	1	255.02	1	259.50	255.00	0	9,425	0.00%
2023/08/21	3	259.50	10	260.15	260.00	-7	9,482	-0.07%
2023/08/18	25.2	260.86	24.2	257.88	254.00	1	9,590	0.01%
2023/08/17	10	262.50	7	264.57	259.50	3	9,709	0.03%
2023/08/16	24	270.67	32	270.88	268.00	-8	9,745	-0.08%
2023/08/15	16	259.91	20	263.20	263.50	-4	10,042	-0.04%
2023/08/14	24.1	255.81	18	257.28	250.00	6.1	10,398	0.06%
2023/08/11	17.1	278.72	10.6	275.13	269.00	6.6	10,493	0.06%
2023/08/10	38.3	287.01	26	291.83	286.00	12.3	10,356	0.12%
2023/08/09	12.3	288.93	28	289.45	292.00	-15.7	10,287	-0.15%
2023/08/08	16	280.59	0.2	280.64	280.50	15.8	10,417	0.15%
2023/08/07	22	286.14	1	290.00	285.50	21	10,717	0.20%
2023/08/04	5.2	283.17	4.5	285.67	289.50	0.7	10,779	0.01%
2023/08/02	11.5	289.94	11	294.91	285.50	0.5	10,840	0.00%
2023/08/01	2	292.75	3	292.67	293.00	-1	10,808	-0.01%
2023/07/31	3	285.00	3	291.33	286.50	0	10,838	0.00%
2023/07/28	2	287.26	1.4	288.38	286.00	0.6	11,103	0.01%
2023/07/27	12	294.71	8	295.56	291.50	4	11,155	0.04%
2023/07/26	11.1	293.70	1.4	292.32	291.00	9.7	11,327	0.09%
2023/07/25	8.1	299.49	4	301.25	301.00	4.1	11,201	0.04%
2023/07/24	28.3	301.71	36.5	299.97	302.00	-8.2	11,079	-0.07%
2023/07/21	35.8	292.97	37.1	295.11	291.00	-1.3	10,941	-0.01%
2023/07/20	20	290.52	5.5	293.40	287.00	14.5	10,868	0.13%
2023/07/19	13.2	292.93	28.1	292.62	292.00	-14.9	10,780	-0.14%
2023/07/18	17.6	286.25	2.4	281.90	283.00	15.2	10,718	0.14%
2023/07/17	2.5	288.10	5	287.10	288.50	-2.5	10,907	-0.02%
2023/07/14	5.1	278.52	11	278.00	277.50	-5.9	10,937	-0.05%
2023/07/13	12	286.12	6.5	285.12	280.00	5.5	10,846	0.05%
2023/07/12	21.2	289.99	20.8	291.47	290.00	0.4	10,748	0.00%
2023/07/11	5.3	284.45	9.3	285.12	283.00	-3.9	10,628	-0.04%
2023/07/10	11	283.69	9.9	284.60	285.00	1.1	10,638	0.01%
2023/07/07	3.7	286.87	2	287.79	284.50	1.7	10,601	0.02%
2023/07/06	3.3	296.29	4.1	293.54	290.00	-0.8	10,550	-0.01%
2023/07/05	16.5	298.11	8	302.94	294.50	8.5	10,508	0.08%
2023/07/04	7.3	301.98	3.1	302.13	297.00	4.3	10,684	0.04%
2023/07/03	18.5	302.02	11.7	306.06	299.00	6.9	10,815	0.06%
2023/06/30	9	335.83	11.8	338.52	325.50	-2.8	10,553	-0.03%
2023/06/29	22.1	339.95	31	341.19	338.50	-8.9	10,581	-0.08%
2023/06/28	18	334.19	12.1	333.02	333.50	5.9	10,466	0.06%
2023/06/27	11.9	323.51	13.1	323.80	329.00	-1.2	10,336	-0.01%
2023/06/26	12	308.17	12	309.46	311.50	0	10,210	0.00%
2023/06/21	12.1	313.21	2.8	313.91	308.00	9.4	10,262	0.09%
2023/06/20	14.1	326.38	13.4	325.63	320.00	0.7	10,186	0.01%
2023/06/19	13.2	328.60	12.1	322.52	324.00	1.1	10,176	0.01%
2023/06/16	10.2	327.55	10.1	327.43	323.00	0.1	10,180	0.00%
2023/06/15	9.5	324.67	5.2	324.21	330.00	4.3	10,090	0.04%
2023/06/14	21.6	320.15	16.1	322.44	314.00	5.6	10,005	0.06%
2023/06/13	1.2	312.28	0	0.00	311.50	1.2	10,016	0.01%
2023/06/12	11.2	317.11	8.4	318.93	314.00	2.8	10,106	0.03%
2023/06/09	2.5	318.41	5	318.40	319.00	-2.6	10,155	-0.03%
2023/06/08	9.2	316.43	8.1	320.81	311.00	1.1	10,193	0.01%
2023/06/07	15.1	317.03	25	317.50	322.00	-9.9	10,291	-0.10%
2023/06/06	3	319.00	10	318.45	315.50	-7	10,290	-0.07%
2023/06/05	32.8	331.02	26.1	332.05	315.50	6.7	10,443	0.06%
2023/06/02	11.1	320.91	14	321.32	320.50	-2.9	10,354	-0.03%
2023/06/01	25	326.14	14.9	324.41	320.00	10.2	10,395	0.10%
2023/05/31	5.1	332.41	5	329.80	327.00	0.1	10,410	0.00%
2023/05/30	6	331.00	9	332.94	328.50	-3	10,438	-0.03%
2023/05/29	18.4	330.37	15	329.50	330.50	3.4	10,451	0.03%
2023/05/26	20.3	332.62	24.4	330.67	327.00	-4.1	10,501	-0.04%
2023/05/25	7.7	330.82	11	333.68	331.00	-3.3	10,435	-0.03%
2023/05/24	28	332.89	34	332.43	334.50	-6	10,597	-0.06%
2023/05/23	17.5	339.33	16	337.32	342.00	1.5	10,554	0.01%
2023/05/22	19	334.71	21.1	335.02	332.00	-2	10,623	-0.02%
2023/05/19	101	339.03	100.5	337.19	343.50	0.5	10,942	0.00%	大買/
2023/05/18	36	325.94	36.6	327.89	339.00	-0.6	10,548	-0.01%
2023/05/17	78.5	298.35	91.1	300.79	308.50	-12.6	10,167	-0.12%
2023/05/16	14	278.86	6	279.50	280.50	8	10,044	0.08%
2023/05/15	36.1	284.66	37.2	280.88	275.50	-1.1	10,505	-0.01%
2023/05/12	20.3	288.70	28.8	290.57	289.00	-8.5	10,560	-0.08%
2023/05/11	20.3	288.70	28.8	290.57	283.50	-8.5	10,608	-0.08%
2023/05/10	5.8	279.22	3	279.17	285.00	2.8	10,557	0.03%
2023/05/09	3.1	281.18	3	285.50	279.00	0.1	11,202	0.00%
2023/05/08	9	284.56	11	282.05	287.00	-2	11,495	-0.02%
2023/05/05	24	282.29	20	282.15	281.50	4	11,577	0.03%
2023/05/04	43	281.15	41	281.98	279.00	2	11,585	0.02%
2023/05/03	4	276.13	5	274.50	272.50	-1	11,322	-0.01%
2023/05/02	7	275.21	12.1	272.94	278.00	-5.1	11,293	-0.05%
2023/04/28	0	0.00	11	260.91	259.50	-11	11,163	-0.10%
2023/04/27	0	0.00	0	251.00	257.00	0	11,317	0.00%
2023/04/26	5	252.90	5.1	251.98	254.00	-0.1	11,495	0.00%
2023/04/25	10	258.00	9.3	261.35	254.50	0.7	11,533	0.01%
2023/04/24	4	256.24	6.2	254.77	260.50	-2.1	11,571	-0.02%
2023/04/21	20.3	254.96	15	256.36	250.00	5.2	11,703	0.04%
2023/04/20	18	275.97	19.4	272.72	265.00	-1.3	11,657	-0.01%
2023/04/19	5.4	260.88	5.3	266.37	269.00	0.1	11,532	0.00%
2023/04/18	4	262.88	3.1	266.37	265.50	1	11,483	0.01%
2023/04/17	2.1	263.77	0	263.00	262.00	2.1	11,531	0.02%
2023/04/14	2.2	269.18	1	266.50	265.00	1.2	11,654	0.01%
2023/04/13	7	269.93	3.1	271.39	267.00	3.9	11,820	0.03%
2023/04/12	8	270.63	9	271.61	267.50	-1	12,000	-0.01%
2023/04/11	11	268.64	2	271.00	265.50	9	12,263	0.07%
2023/04/10	1	266.00	7.1	276.45	265.50	-6.1	12,365	-0.05%
2023/04/07	31	274.35	20.3	275.12	273.00	10.7	12,493	0.09%
2023/04/06	66	266.01	56.4	265.84	269.50	9.7	12,364	0.08%
2023/03/31	13	253.54	20	253.03	251.00	-7	12,223	-0.06%
2023/03/30	54.2	258.38	57	259.07	257.50	-2.8	12,342	-0.02%
2023/03/29	24	253.54	27	254.30	258.00	-3	12,279	-0.02%
2023/03/28	19	250.47	19.2	252.31	246.00	-0.2	12,297	0.00%
2023/03/27	24	254.42	25	253.18	252.00	-1	12,263	-0.01%
2023/03/24	6.3	252.69	5.1	249.04	252.50	1.2	12,406	0.01%
2023/03/23	1	246.00	1.1	243.12	244.00	-0.1	12,539	0.00%
2023/03/22	4.1	245.22	2.4	244.81	243.50	1.7	12,526	0.01%
2023/03/21	13.1	250.29	6	248.83	243.50	7.1	12,477	0.06%
2023/03/20	5.1	249.51	1.4	248.50	248.50	3.7	12,412	0.03%
2023/03/17	1.2	247.54	1	248.50	247.50	0.2	12,389	0.00%
2023/03/16	20.1	247.08	17	248.65	245.50	3.1	12,333	0.02%
2023/03/15	5	252.90	6	255.17	254.50	-1	12,230	-0.01%
2023/03/14	15	251.60	10	251.15	248.00	5	12,164	0.04%
2023/03/13	5.2	250.69	1	252.00	250.00	4.2	12,117	0.03%
2023/03/10	10.5	257.08	16.8	265.36	255.00	-6.3	12,041	-0.05%
2023/03/09	8.1	270.40	18	271.47	270.00	-9.9	11,896	-0.08%
2023/03/08	28.7	275.56	28.5	275.55	271.50	0.2	11,878	0.00%
2023/03/07	8.7	282.53	7	281.36	277.50	1.7	11,702	0.01%
2023/03/06	6	281.08	8	280.50	285.00	-2	12,145	-0.02%
2023/03/03	16	281.94	9	282.00	278.50	7	13,111	0.05%
2023/03/02	7.1	284.08	18	285.25	283.50	-11	13,927	-0.08%
2023/03/01	8	281.06	7	283.00	278.50	1	14,737	0.01%
2023/02/24	8	279.94	8.3	279.66	281.00	-0.3	15,311	0.00%
2023/02/23	2.3	283.36	1	280.00	285.00	1.3	15,679	0.01%
2023/02/22	15	289.33	10	286.05	276.50	5	16,351	0.03%
2023/02/21	27	284.39	21	285.50	287.00	6	16,517	0.04%
2023/02/20	33	292.01	25.2	290.14	284.50	7.8	16,869	0.05%
2023/02/17	59.1	292.02	56	291.35	294.50	3	16,801	0.02%
2023/02/16	29.2	277.42	33	275.80	284.00	-3.9	16,713	-0.02%
2023/02/15	45	271.92	49	272.19	272.50	-4	17,036	-0.02%
2023/02/14	37.1	270.86	36	273.35	267.50	1.1	17,159	0.01%
2023/02/13	45	285.01	38.2	284.47	277.50	6.8	16,933	0.04%
2023/02/10	29	280.28	29	280.10	277.50	0	16,509	0.00%
2023/02/09	21	281.38	20.6	282.68	276.00	0.4	16,298	0.00%
2023/02/08	63.5	283.73	66	282.17	284.00	-2.5	16,106	-0.02%
2023/02/07	80.1	280.89	79.2	281.04	281.00	0.9	15,899	0.01%
2023/02/06	36.2	264.23	38.7	260.93	273.50	-2.5	15,267	-0.02%
2023/02/03	33.4	251.28	36.3	252.43	249.00	-2.9	14,987	-0.02%
2023/02/02	8.8	246.21	8	241.56	247.00	0.8	14,905	0.01%
2023/02/01	4.3	239.32	4	240.13	237.50	0.3	14,915	0.00%
2023/01/31	8.1	237.26	8	238.63	238.00	0.1	15,027	0.00%
2023/01/30	16.1	244.68	12	239.29	237.50	4.1	15,090	0.03%
2023/01/17	16.5	244.88	16	244.50	243.50	0.5	15,139	0.00%
2023/01/16	21	237.19	14	235.50	244.00	7	15,033	0.05%
2023/01/13	23	229.67	21	229.93	230.00	2	14,972	0.01%
2023/01/12	9	234.44	13	239.96	230.50	-4	15,079	-0.03%
2023/01/11	19	247.29	15	251.60	240.50	4	15,022	0.03%
2023/01/10	13	248.35	9	245.78	244.00	4	15,027	0.03%
2023/01/09	13	251.73	18	251.28	249.00	-5	15,190	-0.03%
2023/01/06	4	242.00	4	241.00	240.50	0	15,412	0.00%
2023/01/05	9	244.61	8	246.81	239.50	1	15,764	0.01%
2023/01/04	15	249.93	15	249.80	243.50	0	16,017	0.00%
2023/01/03	26.1	250.13	24	250.79	250.50	2.1	16,305	0.01%
2022/12/30	22	247.77	22.3	248.50	246.00	-0.3	16,433	0.00%
2022/12/29	38.2	242.15	44.7	243.44	250.00	-6.6	16,415	-0.04%
2022/12/28	16.1	239.28	16	237.91	238.50	0.1	16,430	0.00%
2022/12/27	22.2	234.25	22	235.59	237.50	0.2	16,705	0.00%
2022/12/26	45	237.09	43	238.81	240.50	2	16,719	0.01%
2022/12/23	37	232.26	37	231.68	232.00	0	16,719	0.00%
2022/12/22	4.1	231.16	5.1	230.97	231.50	-1	16,890	-0.01%
2022/12/21	28	233.20	28	234.07	228.50	0	16,922	0.00%
2022/12/20	10.1	229.41	10	230.35	225.50	0.1	17,186	0.00%
2022/12/19	20	237.73	19	238.05	237.00	1	17,308	0.01%
2022/12/16	55	240.28	57	240.68	234.50	-2	17,539	-0.01%
2022/12/15	20.1	243.37	20	245.48	241.00	0.1	17,789	0.00%
2022/12/14	1	256.43	1.1	253.57	255.00	0	17,895	0.00%
2022/12/13	1	255.00	0	0.00	251.50	1	18,254	0.01%
2022/12/12	0.1	253.50	1	254.00	252.00	-0.9	18,508	0.00%
2022/12/09	0	0.00	0	253.75	254.00	0	18,682	0.00%
2022/12/08	0	0.00	0	244.00	240.50	0	19,002	0.00%
2022/12/07	1.2	239.66	0	0.00	244.00	1.2	19,374	0.01%
2022/12/06	1	268.81	6	259.17	249.50	-5	19,596	-0.03%
2022/12/05	0	0.00	0	255.00	269.50	0	19,919	0.00%
2022/12/02	7	246.86	1	245.01	245.50	6	20,045	0.03%
2022/12/01	2	246.49	0	245.86	246.50	2	20,315	0.01%
2022/11/30	0	0.00	2	232.75	244.00	-2	20,795	-0.01%
2022/11/29	0.2	237.19	12	243.63	233.50	-11.8	21,046	-0.06%
2022/11/28	65	242.32	62.1	242.24	246.50	2.9	21,276	0.01%
2022/11/25	102	247.15	105.1	247.06	245.50	-3.1	20,880	-0.01%	大買/大賣/
2022/11/24	149	228.08	144.3	228.03	239.00	4.8	20,189	0.02%	大買/大賣/
2022/11/23	86	207.33	94.3	207.48	217.50	-8.3	19,465	-0.04%
2022/11/22	72	194.40	76	194.55	198.00	-4	18,795	-0.02%
2022/11/21	49	189.95	33	190.29	192.00	16	18,766	0.09%
2022/11/18	61.1	179.88	73.3	181.67	187.00	-12.2	18,572	-0.07%
2022/11/17	50	174.64	58	174.51	174.00	-8	18,131	-0.04%
2022/11/16	42	173.02	37	174.80	170.00	5	18,063	0.03%
2022/11/15	16	170.63	19	171.58	169.00	-3	18,102	-0.02%
2022/11/14	68	170.79	53	171.83	171.00	15	18,652	0.08%
2022/11/11	27	165.22	43	166.69	171.50	-16	18,760	-0.09%
2022/11/10	18	163.47	28	161.29	156.00	-10	19,133	-0.05%
2022/11/09	12	161.63	11.1	161.91	162.50	0.9	19,230	0.00%
2022/11/08	9	160.89	10	161.60	159.50	-1	19,261	-0.01%
2022/11/07	6	160.08	9	160.89	159.50	-3	19,203	-0.02%
2022/11/04	32	161.59	32	162.06	159.00	0	19,278	0.00%
2022/11/03	26	162.23	26.1	159.92	163.00	-0.1	19,264	0.00%
2022/11/02	10	158.65	9	159.67	160.00	1	19,215	0.01%
2022/11/01	80	157.85	70	156.56	158.50	10	19,181	0.05%
2022/10/31	34.2	154.67	37	154.12	154.50	-2.8	19,107	-0.01%
2022/10/28	22.1	150.59	22	151.14	151.00	0.1	19,040	0.00%
2022/10/27	45	148.98	51	145.45	149.50	-6	18,960	-0.03%
2022/10/26	9	142.50	8	141.88	143.00	1	18,882	0.01%
2022/10/25	12	142.50	13	143.42	143.00	-1	18,760	-0.01%
2022/10/24	6	150.33	6	150.83	147.50	0	18,673	0.00%
2022/10/21	26	150.81	24	151.02	146.50	2	18,672	0.01%
2022/10/20	16.1	148.54	16	149.75	155.00	0.1	18,703	0.00%
2022/10/19	19	153.05	21	153.50	153.00	-2	18,786	-0.01%
2022/10/18	54	151.58	54	152.01	153.00	0	19,182	0.00%
2022/10/17	56.1	145.70	74	146.87	148.50	-17.9	19,289	-0.09%
2022/10/14	105	154.98	104	154.13	153.00	1	19,110	0.01%	大買/大賣/
2022/10/13	54	156.47	33	155.44	148.50	21	18,790	0.11%
2022/10/12	96	163.67	118	163.67	161.50	-22	18,489	-0.12%	大賣/
2022/10/11	25	165.20	25	164.68	159.50	0	18,286	0.00%
2022/10/07	37	169.03	40	168.75	168.00	-3	18,030	-0.02%
2022/10/06	25	170.24	26	170.50	172.00	-1	17,876	-0.01%
2022/10/05	82.1	169.00	82	169.53	170.50	0.1	17,793	0.00%
2022/10/04	41	166.37	43	166.15	167.00	-2	17,617	-0.01%
2022/10/03	26	159.60	14	160.29	157.50	12	17,590	0.07%
2022/09/30	42	159.58	33	158.45	162.50	9	17,688	0.05%
2022/09/29	52	159.33	52	159.13	158.00	0	17,667	0.00%
2022/09/28	11	159.41	7	161.29	154.00	4	17,494	0.02%
2022/09/27	41.1	159.32	42	160.23	166.00	-0.9	17,482	-0.01%
2022/09/26	83	164.53	82	165.13	162.00	1	17,307	0.01%
2022/09/23	41.1	169.24	52	169.07	166.00	-10.9	17,314	-0.06%
2022/09/22	59.1	172.88	46	173.72	174.00	13.1	17,473	0.07%
2022/09/21	50	169.78	45	170.63	169.00	5	17,566	0.03%
2022/09/20	77.1	169.91	80	168.89	173.50	-2.9	17,686	-0.02%
2022/09/19	24.1	165.23	20	166.53	163.00	4.1	17,583	0.02%
2022/09/16	13	168.77	13	169.12	171.00	0	17,573	0.00%
2022/09/15	44.1	171.03	42	171.25	168.00	2.1	17,621	0.01%
2022/09/14	18	165.31	19	165.95	170.00	-1	17,559	-0.01%
2022/09/13	10	164.35	13	164.00	165.00	-3	17,429	-0.02%
2022/09/12	29	164.34	40	163.01	164.00	-11	17,644	-0.06%
2022/09/08	27.1	151.90	28	152.45	154.00	-0.9	17,765	-0.01%
2022/09/07	62	152.56	52	152.90	151.50	10	17,825	0.06%
2022/09/06	24	156.60	22	160.14	154.00	2	17,954	0.01%
2022/09/05	34	171.22	34	170.41	166.50	0	17,691	0.00%
2022/09/02	20	174.13	19	173.29	170.00	1	17,738	0.01%
2022/09/01	15	171.80	31	172.13	169.00	-16	17,737	-0.09%
2022/08/31	44.1	177.44	37	178.30	173.50	7.1	18,090	0.04%
2022/08/30	18	172.53	23	171.43	174.00	-5	18,361	-0.03%
2022/08/29	18	171.86	6	172.92	169.50	12	18,399	0.07%
2022/08/26	51	184.76	56	182.61	176.00	-5	18,189	-0.03%
2022/08/25	46	174.60	35	175.86	175.50	11	17,591	0.06%
2022/08/24	33	176.98	37	177.73	174.00	-4	17,325	-0.02%
2022/08/23	36	176.81	41	176.90	176.00	-5	16,999	-0.03%
2022/08/22	33	187.55	34	188.09	180.00	-1	16,681	-0.01%
2022/08/19	78	186.38	68	188.51	184.50	10	16,210	0.06%
2022/08/18	68	179.01	128.2	173.93	184.50	-60.2	15,635	-0.38%	大賣/
2022/08/17	79	165.61	420	166.76	168.00	-341	15,227	-2.24%	大賣/鉅額交易
2022/08/16	20	155.75	16.1	158.02	161.50	3.9	14,415	0.03%
2022/08/15	1	147.50	0	0.00	147.00	1	14,136	0.01%
2022/08/12	12	141.67	13	142.27	145.00	-1	14,246	-0.01%
2022/08/11	9	143.89	9	145.78	143.00	0	14,631	0.00%
2022/08/10	4	145.38	3	145.33	148.00	1	14,709	0.01%
2022/08/09	5	142.00	0	0.00	141.50	5	14,685	0.03%
2022/08/08	8	142.38	6	141.83	143.00	2	14,700	0.01%
2022/08/05	13	140.08	2	140.00	142.00	11	14,683	0.07%
2022/08/04	3	135.17	3	135.50	135.00	0	14,680	0.00%
2022/08/03	0	0.00	1	135.50	133.50	-1	14,638	-0.01%
2022/08/02	5	138.50	4	140.50	133.00	1	14,641	0.01%
2022/08/01	0	0.00	5	140.00	138.00	-5	14,564	-0.03%
2022/07/29	9	140.89	9	141.78	141.50	0	14,575	0.00%
2022/07/28	2	142.75	1	143.50	141.50	1	14,550	0.01%
2022/07/27	12	142.92	13	141.62	141.50	-1	14,504	-0.01%
2022/07/26	34	147.60	36	146.97	142.00	-2	14,371	-0.01%
2022/07/25	63	149.52	69.1	149.21	149.50	-6.1	14,073	-0.04%
2022/07/22	15	140.97	27.1	141.02	144.50	-12.1	13,539	-0.09%
2022/07/21	15	133.57	4	131.50	135.00	11	13,243	0.08%
2022/07/20	14	131.86	15	131.77	130.00	-1	13,233	-0.01%
2022/07/19	9	133.17	8	132.63	130.00	1	13,290	0.01%
2022/07/18	12	130.25	10	130.10	130.00	2	13,242	0.02%
2022/07/15	20	133.23	14	133.68	131.00	6	13,165	0.05%
2022/07/14	25	136.84	22	137.95	137.00	3	13,057	0.02%
2022/07/13	14	138.68	17	139.21	139.50	-3	13,098	-0.02%
2022/07/12	33	135.12	30	135.42	135.00	3	13,102	0.02%
2022/07/11	93	137.84	99	136.54	139.00	-6	13,132	-0.05%
2022/07/08	49.1	142.90	49	144.41	135.00	0.1	12,878	0.00%
2022/07/07	43	144.86	42	142.60	146.00	1	12,717	0.01%
2022/07/06	53.1	146.31	50	146.99	143.50	3.1	12,598	0.02%
2022/07/05	71	142.51	67	141.91	148.00	4	12,548	0.03%
2022/07/04	38	139.41	37	138.34	141.50	1	12,505	0.01%
2022/07/01	50	147.40	52	148.36	142.50	-2	12,654	-0.02%
2022/06/30	75	155.09	65	156.03	153.50	10	12,449	0.08%
2022/06/29	64	156.35	69.2	152.31	157.50	-5.2	12,114	-0.04%
2022/06/28	71	152.07	78	151.42	148.50	-7	11,846	-0.06%
2022/06/27	27	148.09	24.3	148.56	151.50	2.8	11,681	0.02%
2022/06/24	31.2	143.93	37	143.68	145.00	-5.8	12,069	-0.05%
2022/06/23	17.1	140.79	39	140.96	143.50	-22	12,214	-0.18%
2022/06/22	38	142.14	33	139.09	138.00	5	12,641	0.04%
2022/06/21	60	142.58	51	143.21	146.00	9	12,601	0.07%
2022/06/20	90.2	145.51	84	143.43	139.00	6.2	12,569	0.05%
2022/06/17	86.7	145.20	70	145.42	146.50	16.7	12,181	0.14%
2022/06/16	51	140.05	49	141.12	137.00	2	11,966	0.02%
2022/06/15	35	140.44	32	141.98	140.00	3	12,054	0.02%
2022/06/14	25	137.24	23	138.04	136.50	2	11,769	0.02%
2022/06/13	34	146.19	55	146.43	143.00	-21	11,547	-0.18%
2022/06/10	46	149.52	54	147.77	152.00	-8	11,272	-0.07%
2022/06/09	126.5	146.55	118	147.15	145.50	8.5	11,067	0.08%	大買/大賣/
2022/06/08	104	142.81	107	141.82	145.50	-3	10,603	-0.03%	大買/大賣/
2022/06/07	6	135.33	7	133.14	139.50	-1	10,082	-0.01%
2022/06/06	2	125.25	0	0.00	127.00	2	9,962	0.02%
2022/06/02	4	126.50	0	0.00	124.50	4	10,094	0.04%
2022/06/01	0	0.00	4	128.50	126.00	-4	10,236	-0.04%
2022/05/31	1	127.00	0	0.00	128.50	1	10,383	0.01%
2022/05/30	3	127.33	2	128.00	128.00	1	10,571	0.01%
2022/05/27	9	128.50	9	129.72	126.50	0	10,969	0.00%
2022/05/26	10	131.90	7	130.86	129.00	3	11,280	0.03%
2022/05/25	14	131.11	21	132.02	131.50	-7	11,444	-0.06%
2022/05/24	3	129.00	5	127.50	127.50	-2	11,693	-0.02%
2022/05/23	15	129.50	14	129.96	130.50	1	11,677	0.01%
2022/05/20	39	131.45	35	130.19	129.50	4	11,628	0.03%
2022/05/19	56	128.08	56	126.36	131.50	0	11,430	0.00%
2022/05/18	18	125.67	35	122.94	129.00	-17	10,988	-0.15%
2022/05/17	15	119.60	4	116.88	117.50	11	10,808	0.10%
2022/05/16	8	120.06	1	122.00	119.00	7	10,699	0.07%
2022/05/13	0	0.00	1	115.00	117.50	-1	10,620	-0.01%
2022/05/12	1	115.00	1	117.00	111.00	0	10,550	0.00%
2022/05/10	2	115.00	2	113.50	115.00	0	10,465	0.00%
2022/05/09	0	0.00	1	118.50	117.00	-1	10,415	-0.01%
2022/05/06	1	114.00	15	114.00	118.00	-14	10,399	-0.13%
2022/05/05	15	117.50	1	120.50	119.00	14	10,353	0.14%
2022/05/04	7	116.14	5	115.50	115.50	2	10,322	0.02%
2022/05/03	0	0.00	4	119.75	119.00	-4	10,284	-0.04%
2022/04/29	3	117.67	3	116.67	116.50	0	10,221	0.00%
2022/04/28	1	117.00	0	0.00	115.00	1	10,223	0.01%
2022/04/27	0	0.00	2	115.00	116.50	-2	10,192	-0.02%
2022/04/26	2	116.50	0	0.00	115.50	2	10,112	0.02%
2022/04/25	3	121.50	4.6	121.19	118.00	-1.6	10,021	-0.02%
2022/04/22	63	130.66	53	132.13	131.00	10	9,896	0.10%
2022/04/21	3	132.17	10	133.50	134.50	-7	9,825	-0.07%
2022/04/20	10	131.00	0	0.00	130.00	10	9,747	0.10%
2022/04/19	54.1	132.52	45	133.71	133.50	9.1	9,682	0.09%
2022/04/18	16.8	128.56	16	131.00	132.50	0.8	9,489	0.01%
2022/04/15	11.1	131.82	16	130.38	126.50	-4.9	9,301	-0.05%
2022/04/14	12	130.42	19	130.18	130.00	-7	9,135	-0.08%
2022/04/13	13.3	129.31	1	128.50	129.50	12.3	9,004	0.14%
2022/04/12	2	124.25	2	125.25	123.50	0	8,848	0.00%
2022/04/11	8	125.31	29	125.41	124.50	-21	8,762	-0.24%
2022/04/08	42	129.12	21	129.31	129.00	21	8,652	0.24%
2022/04/07	38	133.68	45	135.84	128.50	-7	8,453	-0.08%
2022/04/06	9	130.56	23	131.48	132.00	-14	8,085	-0.17%
2022/04/01	26	131.79	18	132.89	130.50	8	7,998	0.10%
2022/03/31	43	132.94	33	133.82	135.50	10	7,825	0.13%
2022/03/30	30.1	134.95	34	134.90	133.50	-3.9	7,527	-0.05%
2022/03/29	83.6	133.07	88	133.60	133.00	-4.4	7,236	-0.06%
2022/03/28	44.1	126.54	55	125.68	125.00	-10.9	6,597	-0.17%
2022/03/25	108.5	125.76	112	125.08	124.50	-3.5	6,204	-0.06%	大買/大賣/
2022/03/24	13.1	115.25	15.1	115.68	121.00	-1.9	5,562	-0.03%
2022/03/23	19	111.16	18.2	112.13	112.00	0.8	5,364	0.01%
2022/03/22	37	115.89	38	116.92	117.50	-1	5,208	-0.02%
2022/03/21	51	117.21	43	117.34	117.00	8	5,168	0.15%
2022/03/18	118	113.25	118.1	112.50	114.00	-0.1	4,936	0.00%	大買/大賣/
2022/03/17	9	107.11	8	106.88	108.50	1	4,691	0.02%
2022/03/16	2	98.80	1.2	99.01	99.00	0.8	4,574	0.02%
2022/03/15	0	0.00	10	102.50	99.70	-10	4,567	-0.22%
2022/03/14	8	99.03	3	100.03	101.50	5	4,544	0.11%
2022/03/11	7	102.79	2	102.50	102.50	5	4,585	0.11%
2022/03/10	13	106.92	12	105.33	107.00	1	4,523	0.02%
2022/03/09	5	107.00	4	104.00	103.00	1	4,414	0.02%
2022/03/08	25	105.26	21	107.62	101.50	4	4,505	0.09%
2022/03/07	17.3	107.84	44	107.56	106.00	-26.8	4,375	-0.61%
2022/03/04	10	117.40	145	114.67	112.50	-135	4,228	-3.19%	大賣/鉅額交易
2022/03/03	48	116.77	39	117.23	115.50	9	4,109	0.22%
2022/03/02	51	118.04	35.1	117.23	118.00	15.9	3,932	0.40%
2022/03/01	49	112.88	86	113.52	114.00	-37	3,615	-1.02%
2022/02/25	50	110.93	24.5	110.51	111.50	25.5	3,327	0.77%
2022/02/24	29	102.34	52	102.68	103.00	-23	3,034	-0.76%
2022/02/23	7	98.47	9	98.46	102.50	-2	2,740	-0.07%
2022/02/22	4	93.00	1	93.70	93.40	3	2,852	0.11%
2022/02/21	0	0.00	1	92.10	92.50	-1	2,948	-0.03%
2022/02/18	0	0.00	2	90.25	90.90	-2	3,022	-0.07%
2022/02/17	2	89.40	4.5	90.83	90.70	-2.5	3,021	-0.08%
2022/02/16	5	88.08	0	0.00	89.50	5	3,013	0.17%
2022/02/11	1	89.80	2	89.60	88.50	-1	3,009	-0.03%
2022/02/10	1.1	89.69	0	0.00	89.50	1.1	2,996	0.04%
2022/02/09	0	0.00	2	90.30	90.20	-2	2,987	-0.07%
2022/02/08	0	0.00	2	88.30	89.60	-2	2,971	-0.07%
2022/01/26	3	86.70	2	87.35	85.70	1	2,948	0.03%
2022/01/25	1	84.80	4	86.53	84.40	-3	2,928	-0.10%
2022/01/24	1.3	84.33	0	0.00	84.40	1.3	2,936	0.04%
2022/01/21	1	87.80	2	88.85	86.20	-1	2,926	-0.03%
2022/01/20	1	87.60	1	87.90	87.70	0	2,906	0.00%
2022/01/19	0.2	88.00	0	0.00	87.30	0.2	2,918	0.01%
2022/01/18	2	89.05	2	89.90	88.20	0	2,934	0.00%
2022/01/17	0	0.00	4	88.58	89.00	-4	3,027	-0.13%
2022/01/14	3	87.93	2	86.75	87.10	1	3,022	0.03%
2022/01/12	0.5	90.00	0	0.00	89.40	0.5	3,017	0.02%
2022/01/11	2	90.10	2	90.80	89.50	0	3,007	0.00%
2022/01/10	0.1	92.40	1	92.50	92.00	-0.9	2,976	-0.03%
2022/01/07	5	92.16	0	0.00	91.50	5	2,983	0.17%
2022/01/05	1	96.30	0	0.00	96.10	1	2,950	0.03%
2022/01/03	0	0.00	3	98.63	96.50	-3	2,981	-0.10%
2021/12/29	1	97.70	6	98.25	98.00	-5	3,020	-0.17%
2021/12/28	0	0.00	1	97.20	96.30	-1	3,025	-0.03%
2021/12/27	2	95.80	5	96.24	96.00	-3	3,084	-0.10%
2021/12/24	1	97.10	0	0.00	96.20	1	3,148	0.03%
2021/12/23	0	0.00	1	98.70	97.70	-1	3,193	-0.03%
2021/12/22	2	98.90	1	98.40	97.80	1	3,197	0.03%
2021/12/21	0	0.00	1	95.70	97.40	-1	3,237	-0.03%
2021/12/20	1	95.50	0	0.00	95.50	1	3,288	0.03%
2021/12/17	1	95.50	3	95.43	95.30	-2	3,275	-0.06%
2021/12/16	12	98.05	10	97.12	97.20	2	3,236	0.06%
2021/12/15	13	99.50	9	98.83	98.20	4	3,192	0.13%
2021/12/14	4	100.13	7	100.97	101.50	-3	3,130	-0.10%
2021/12/13	12	100.63	15	100.95	100.50	-3	3,079	-0.10%
2021/12/09	2	97.10	1	97.30	97.20	1	2,976	0.03%
2021/12/08	2	97.00	3	96.23	96.00	-1	2,953	-0.03%
2021/12/07	179	97.30	9	98.89	96.30	170	2,905	5.85%	大買/鉅額交易
2021/12/06	103	100.20	4	101.13	100.50	99	2,763	3.58%	大買/
2021/12/03	1	103.00	0	0.00	103.00	1	2,740	0.04%
2021/12/02	260	102.35	10	104.85	102.00	250	2,729	9.16%	大買/鉅額交易
2021/12/01	0	0.00	1	112.50	112.50	-1	2,550	-0.04%
2021/11/29	1	113.50	1	110.00	109.00	0	2,547	0.00%
2021/11/26	6	109.33	0	0.00	109.50	6	2,501	0.24%
2021/11/25	11	114.77	10	116.50	112.50	1	2,472	0.04%
2021/11/24	23	111.07	1	113.00	114.50	22	2,376	0.93%
2021/11/23	6	112.67	6	111.67	108.00	0	2,315	0.00%
2021/11/22	9	111.28	16	110.47	111.50	-7	2,259	-0.31%
2021/11/19	41	116.12	41	115.50	114.50	0	2,241	0.00%
2021/11/18	10	114.20	8	114.94	117.00	2	2,086	0.10%
2021/11/17	11	105.14	6	104.42	106.50	5	1,977	0.25%
2021/11/16	0	0.00	1	97.10	97.10	-1	2,005	-0.05%
2021/11/11	1	92.00	0	0.00	92.00	1	2,166	0.05%
2021/11/10	0	0.00	10	93.07	93.20	-10	2,258	-0.44%
2021/11/05	1	93.40	0	0.00	93.70	1	2,366	0.04%
2021/11/01	0	0.00	1	97.60	97.20	-1	2,500	-0.04%
2021/10/27	2	92.50	3	92.00	91.90	-1	2,734	-0.04%
2021/10/25	6	90.63	4	89.30	91.30	2	2,832	0.07%
2021/10/22	1	98.20	0	0.00	98.00	1	2,834	0.04%
2021/10/20	1	99.90	0	0.00	98.70	1	2,957	0.03%
2021/10/19	10	101.00	0	0.00	99.90	10	3,049	0.33%
2021/10/12	1	101.00	0	0.00	100.00	1	3,961	0.03%
2021/10/08	11	101.74	0	0.00	100.50	11	4,075	0.27%
2021/10/06	6	93.58	6	94.90	92.70	0	4,310	0.00%
2021/10/01	1	103.50	1	105.50	104.00	0	4,549	0.00%
2021/09/30	0	0.00	3	105.83	108.00	-3	4,537	-0.07%
2021/09/28	0	0.00	5	104.90	104.00	-5	4,539	-0.11%
2021/09/27	3	102.83	1	104.00	102.00	2	4,536	0.04%
2021/09/22	1	100.00	3	98.10	97.50	-2	4,887	-0.04%
2021/09/15	0	0.00	2	100.50	101.00	-2	4,886	-0.04%
2021/09/10	0	0.00	4	105.25	103.00	-4	4,882	-0.08%
2021/09/09	0	0.00	2	102.00	102.00	-2	4,878	-0.04%
2021/09/08	3	101.33	0	0.00	100.00	3	4,873	0.06%
2021/09/06	8	101.81	0	0.00	102.00	8	4,880	0.16%
2021/09/03	0	0.00	5	104.80	105.50	-5	4,963	-0.10%
2021/09/02	0	0.00	2	105.00	102.50	-2	4,990	-0.04%
2021/08/31	0.1	106.50	0	0.00	107.50	0.1	4,979	0.00%
2021/08/30	0	0.00	1	108.50	105.00	-1	5,009	-0.02%
2021/08/27	0	0.00	3	107.00	107.00	-3	4,989	-0.06%
2021/08/26	0	107.00	9	105.83	106.50	-9	5,010	-0.18%
2021/08/25	1	107.00	4	107.50	107.00	-3	5,020	-0.06%
2021/08/24	0	0.00	0	104.00	103.00	0	5,011	0.00%
2021/08/23	0	0.00	1	105.50	105.00	-1	5,034	-0.02%
2021/08/20	5.1	99.68	13	100.24	100.50	-8	5,061	-0.16%
2021/08/19	4	105.88	1.1	106.41	101.50	2.9	5,045	0.06%
2021/08/18	10.1	110.40	9.2	110.03	112.50	1	5,022	0.02%
2021/08/17	8	116.88	0.2	116.97	113.50	7.9	5,009	0.16%
2021/08/16	1	117.50	1	117.02	116.50	0	5,107	0.00%
2021/08/13	4	122.75	0	0.00	122.00	4	5,151	0.08%
2021/08/12	0	0.00	0	135.67	135.50	0	5,304	0.00%
2021/08/11	3	132.67	2	135.98	135.00	1	5,447	0.02%
2021/08/10	2	136.25	2	137.00	137.00	0	5,518	0.00%
2021/08/05	1	140.47	0.1	140.00	138.00	1	5,609	0.02%
2021/08/04	1	140.50	9	143.28	141.00	-8	5,536	-0.14%
2021/08/03	2	145.50	0	0.00	145.50	2	5,343	0.04%
2021/08/02	5	146.40	2	147.25	147.50	3	5,320	0.06%
2021/07/30	5	143.10	1	145.00	146.50	4	5,268	0.08%
2021/07/29	0	0.00	19	142.29	150.50	-19	5,211	-0.36%
2021/07/28	20	145.00	9.1	146.62	144.00	11	5,142	0.21%
2021/07/27	4	151.13	1	151.50	148.50	3	5,059	0.06%
2021/07/26	5	147.10	0	150.00	153.00	5	5,012	0.10%
2021/07/23	0	146.43	16	148.34	146.00	-16	4,936	-0.32%
2021/07/22	22	150.68	4	150.00	152.00	18	4,841	0.37%
2021/07/21	7	143.29	11	148.41	154.50	-4	4,671	-0.09%
2021/07/20	12	148.71	11	148.09	140.50	1	4,495	0.02%
2021/07/19	0	0.00	1	145.00	147.50	-1	4,184	-0.02%
2021/07/16	7	130.86	10	131.50	134.50	-3	4,024	-0.07%
2021/07/15	20	128.75	24.1	130.78	127.50	-4.1	3,925	-0.10%
2021/07/14	22	127.55	14.1	129.75	128.50	8	3,801	0.21%
2021/07/13	3	124.17	4	127.13	127.00	-1	3,717	-0.03%
2021/07/12	8	119.00	21	121.97	122.00	-13	3,522	-0.37%
2021/07/09	1	112.00	12	109.83	114.00	-11	3,243	-0.34%
2021/07/08	18	104.72	1	105.50	104.00	17	3,183	0.53%
2021/07/07	2	106.50	0	104.33	107.50	2	3,171	0.06%
2021/07/06	2	108.50	1	107.00	107.00	1	3,134	0.03%
2021/07/05	0	0.00	1	106.01	105.00	-1	3,089	-0.03%
2021/07/02	3	103.33	0	0.00	102.50	3	3,047	0.10%
2021/07/01	0	0.00	12.1	100.01	105.00	-12.1	2,988	-0.40%
2021/06/30	2	98.90	1.1	98.09	101.50	0.9	2,878	0.03%
2021/06/29	1	92.10	5	92.61	96.90	-4	2,721	-0.15%
2021/06/28	1	90.40	0	0.00	90.10	1	2,584	0.04%
2021/06/25	7	86.07	0	0.00	86.10	7	2,558	0.27%
2021/06/22	6	84.98	0	0.00	84.90	6	2,556	0.23%
2021/06/17	0	0.00	3	84.40	85.60	-3	2,542	-0.12%
2021/06/16	0	0.00	3	85.53	85.30	-3	2,536	-0.12%
2021/06/15	6	88.22	0	0.00	88.30	6	2,516	0.24%
2021/06/11	1	89.40	11	89.20	87.40	-10	2,501	-0.40%
2021/06/10	1	94.20	5	92.10	94.20	-4	2,403	-0.17%
2021/06/09	1	90.30	2	91.10	90.20	-1	2,353	-0.04%
2021/06/08	1	90.40	0	0.00	90.80	1	2,348	0.04%
2021/06/07	2	91.20	0	0.00	90.80	2	2,360	0.08%
2021/06/04	2	89.10	2	90.15	88.00	0	2,318	0.00%
2021/06/02	7	90.79	1	93.00	90.40	6	2,264	0.27%
2021/06/01	2	91.05	3	92.07	92.30	-1	2,232	-0.04%
2021/05/31	2	93.70	4	92.55	93.00	-2	2,198	-0.09%
2021/05/28	11	95.34	8	95.76	94.90	3	2,136	0.14%
2021/05/27	5	93.64	10	94.89	96.40	-5	2,081	-0.24%
2021/05/26	20	92.91	11	92.10	92.20	9	1,979	0.45%
2021/05/25	1	90.50	12	90.83	93.20	-11	1,939	-0.57%
2021/05/24	21	92.90	6	93.98	92.10	15	1,865	0.80%
2021/05/21	8	91.05	4	89.28	91.00	4	1,751	0.23%
2021/05/20	6	91.25	9	90.49	86.00	-3	1,631	-0.18%
2021/05/19	17	85.74	16	88.19	88.00	1	1,454	0.07%
2021/05/18	11	81.35	18	82.88	83.90	-7	1,327	-0.53%
2021/05/17	22	80.92	25	81.72	82.50	-3	1,212	-0.25%
2021/05/13	1	66.00	0	0.00	68.30	1	1,069	0.09%
2021/05/05	5	75.00	0	0.00	74.10	5	1,032	0.48%
2021/05/04	4	74.98	0	0.00	74.10	4	1,035	0.39%
2021/05/03	1	78.80	0	0.00	77.70	1	1,019	0.10%
2021/04/28	1	81.60	0	0.00	81.30	1	1,027	0.10%
2021/04/23	4	80.00	0	0.00	79.70	4	1,006	0.40%
2021/04/22	2	80.50	0	0.00	79.70	2	1,019	0.20%
2021/04/20	0	0.00	20	83.12	83.00	-20	1,004	-1.99%
2021/04/19	30	83.71	3	83.47	83.70	27	1,000	2.70%
2021/04/07	0	0.00	4	79.20	80.10	-4	881	-0.45%
2021/03/31	1	77.30	0	0.00	77.70	1	855	0.12%
2021/03/30	0	0.00	0	76.00	76.50	0	832	0.00%
2021/03/24	0	74.80	0	0.00	75.90	0	811	0.00%
2021/03/12	0	74.40	0	0.00	74.40	0	802	0.00%
2021/02/18	0	0.00	2	74.80	74.90	-2	863	-0.23%
2021/01/21	0	0.00	1	69.80	69.80	-1	942	-0.11%
2021/01/20	1	72.30	0	0.00	71.40	1	931	0.11%
2021/01/15	1	75.80	0	0.00	74.20	1	932	0.11%
2020/12/21	0	0.00	2	83.30	83.30	-2	1,191	-0.17%
2020/12/16	0	0.00	1	84.10	84.40	-1	1,233	-0.08%
2020/12/11	1	82.50	0	0.00	82.40	1	1,338	0.07%
2020/11/24	2	86.50	0	0.00	85.30	2	1,476	0.14%
2020/11/23	0	0.00	1	88.80	88.50	-1	1,456	-0.07%
2020/11/20	0	0.00	1	86.80	86.50	-1	1,460	-0.07%
2020/11/18	0	0.00	1	86.30	86.00	-1	1,417	-0.07%
2020/11/13	12	86.07	12	84.87	84.60	0	1,460	0.00%
2020/11/12	0	0.00	1	85.50	85.40	-1	1,455	-0.07%
2020/11/04	1	83.80	2	82.95	82.50	-1	1,473	-0.07%
2020/10/23	0	0.00	2	82.90	82.70	-2	1,458	-0.14%
2020/10/21	1	82.00	0	0.00	81.60	1	1,491	0.07%
2020/10/16	0	0.00	1	80.70	80.00	-1	1,535	-0.07%
2020/09/28	5	81.80	3	85.07	81.10	2	1,913	0.10%
2020/09/25	2	80.85	1	79.70	79.80	1	1,770	0.06%
2020/09/24	0	0.00	5	83.78	84.40	-5	1,748	-0.29%
2020/09/23	2	81.00	0	0.00	80.90	2	1,721	0.12%
2020/09/22	1	81.90	0	0.00	81.80	1	1,728	0.06%
2020/09/18	4	84.40	10	85.26	85.00	-6	1,740	-0.34%
2020/09/17	0	0.00	2	83.70	82.80	-2	1,852	-0.11%
2020/09/15	0	0.00	1	83.30	82.10	-1	1,890	-0.05%
2020/09/11	0	0.00	2	79.80	79.60	-2	1,933	-0.10%
2020/09/09	2	82.85	1	83.70	82.70	1	1,931	0.05%
2020/09/02	0	0.00	1	81.30	80.80	-1	2,029	-0.05%
2020/08/28	1	81.50	0	0.00	80.80	1	2,112	0.05%
2020/08/27	0	0.00	5	80.24	80.30	-5	2,137	-0.23%
2020/08/26	0	0.00	1	80.50	81.10	-1	2,137	-0.05%
2020/08/20	9	77.08	0	0.00	76.60	9	2,159	0.42%
2020/08/18	0	0.00	1	83.90	82.50	-1	2,226	-0.04%
2020/08/17	0	0.00	4	80.83	82.00	-4	2,250	-0.18%
2020/08/11	0	0.00	10	80.47	78.30	-10	2,303	-0.43%
2020/08/10	0	0.00	1	78.80	78.50	-1	2,288	-0.04%
2020/08/07	1	78.80	0	0.00	78.70	1	2,312	0.04%
2020/08/05	0	0.00	1	79.90	80.00	-1	2,339	-0.04%
2020/07/29	10	77.50	0	0.00	78.00	10	2,706	0.37%
2020/07/28	2	76.30	0	0.00	76.40	2	2,733	0.07%
2020/07/27	4	78.40	0	0.00	78.20	4	2,807	0.14%
2020/07/23	1	82.90	0	0.00	82.20	1	2,817	0.04%
2020/07/22	0	0.00	1	82.50	83.90	-1	2,837	-0.04%
2020/07/21	0	0.00	1	82.50	82.00	-1	2,831	-0.04%
2020/07/20	1	77.80	0	0.00	81.40	1	2,852	0.04%
2020/07/17	4	80.98	1	80.90	79.60	3	2,856	0.11%
2020/07/16	2	82.65	0	0.00	82.50	2	2,864	0.07%
2020/07/15	1	83.00	0	0.00	82.50	1	2,901	0.03%
2020/07/13	1	85.60	0	0.00	85.40	1	2,912	0.03%
2020/07/10	1	84.30	0	0.00	84.40	1	2,898	0.03%
2020/07/09	0	0.00	4	85.68	87.50	-4	2,857	-0.14%
2020/07/08	3	83.00	1	83.60	83.60	2	2,814	0.07%
2020/07/06	2	82.20	2	82.35	82.30	0	2,903	0.00%
2020/07/03	1	82.30	0	0.00	82.00	1	2,912	0.03%
2020/06/30	0	0.00	1	84.30	83.70	-1	2,935	-0.03%
2020/06/29	4	83.48	0	0.00	83.20	4	2,962	0.14%
2020/06/24	37	90.44	31	86.08	85.10	6	2,946	0.20%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/18	0	0.00	1	85.10	83.00	-1	2,818	-0.04%
2020/06/17	0	0.00	1	83.80	84.10	-1	2,787	-0.04%
2020/06/16	1	82.10	0	0.00	83.00	1	2,815	0.04%
2020/06/15	0	0.00	1	82.90	81.60	-1	2,819	-0.04%
2020/06/11	2	80.65	1	84.00	79.00	1	2,899	0.03%
2020/06/10	1	82.90	0	0.00	83.00	1	2,932	0.03%
2020/06/05	1	81.60	0	0.00	82.40	1	3,019	0.03%
2020/06/04	1	80.70	2	81.35	82.50	-1	2,990	-0.03%
2020/06/02	2	79.25	1	79.00	79.50	1	3,002	0.03%
2020/05/28	2	78.50	0	0.00	78.10	2	3,098	0.06%
2020/05/27	1	79.50	0	0.00	79.70	1	3,096	0.03%
2020/05/26	0	0.00	1	83.00	80.10	-1	3,083	-0.03%
2020/05/15	1	75.80	0	0.00	75.00	1	2,864	0.03%
2020/05/14	1	74.80	0	0.00	75.10	1	2,869	0.03%
2020/05/11	0	0.00	1	77.50	78.20	-1	2,866	-0.03%
2020/05/07	1	81.30	0	0.00	81.20	1	2,834	0.04%
2020/05/06	1	80.00	4	81.33	81.40	-3	2,806	-0.11%
2020/05/05	2	77.05	1	77.50	78.10	1	2,672	0.04%
2020/05/04	0	0.00	4	74.03	74.50	-4	2,633	-0.15%
2020/04/30	6	73.80	4	74.08	74.90	2	2,640	0.08%
2020/04/29	0	0.00	3	72.53	72.80	-3	2,596	-0.12%
2020/04/28	0	0.00	6	72.53	72.00	-6	2,618	-0.23%
2020/04/27	4	70.98	0	0.00	71.20	4	2,656	0.15%
2020/04/24	0	0.00	1	70.30	70.00	-1	2,647	-0.04%
2020/04/23	11	71.33	0	0.00	70.80	11	2,670	0.41%
2020/04/22	1	64.90	3	66.83	68.60	-2	2,669	-0.07%
2020/04/21	4	70.38	3	70.30	67.30	1	2,693	0.04%
2020/04/20	3	72.33	6	72.90	71.40	-3	2,725	-0.11%
2020/04/17	1	70.70	1	71.20	70.30	0	2,932	0.00%
2020/04/16	6	71.22	2	69.10	71.50	4	2,951	0.14%
2020/04/14	0	0.00	9	69.00	69.70	-9	2,954	-0.30%
2020/04/13	1	68.40	0	0.00	68.30	1	2,981	0.03%
2020/04/10	0	0.00	2	69.40	68.70	-2	2,951	-0.07%
2020/04/09	1	66.00	0	0.00	69.10	1	3,002	0.03%
2020/04/08	1	63.60	1	64.10	64.10	0	2,955	0.00%
2020/04/07	2	63.00	1	63.20	63.80	1	3,115	0.03%
2020/04/06	0	0.00	1	61.20	62.30	-1	3,142	-0.03%
2020/04/01	0	0.00	1	60.90	60.90	-1	3,158	-0.03%
2020/03/27	2	55.95	0	0.00	57.50	2	3,239	0.06%
2020/03/26	0	0.00	2	53.00	53.40	-2	3,183	-0.06%
2020/03/23	0	0.00	3	45.00	44.55	-3	3,155	-0.10%
2020/03/20	2	50.00	0	0.00	49.50	2	3,134	0.06%
2020/03/19	0	0.00	1	47.70	47.70	-1	3,113	-0.03%
2020/03/18	10	54.55	10	56.36	53.00	0	3,112	0.00%
2020/03/17	0	0.00	3	59.80	58.80	-3	3,033	-0.10%
2020/03/13	4	72.00	1	72.00	72.50	3	2,948	0.10%
2020/03/12	0	0.00	1	81.50	79.90	-1	2,936	-0.03%
2020/03/09	0	0.00	1	97.30	94.70	-1	2,888	-0.03%
2020/03/05	2	95.85	1	95.30	95.30	1	2,917	0.03%
2020/03/04	0	0.00	1	95.30	94.40	-1	3,053	-0.03%
2020/03/03	0	0.00	3	93.03	94.60	-3	3,094	-0.10%
2020/02/27	1	87.80	0	0.00	87.00	1	3,119	0.03%
2020/02/24	0	0.00	2	91.70	91.50	-2	3,275	-0.06%
2020/02/21	0	0.00	1	94.50	93.20	-1	3,371	-0.03%
2020/02/17	5	93.76	0	0.00	93.00	5	3,525	0.14%
2020/02/13	0	0.00	1	93.50	91.80	-1	3,608	-0.03%
2020/02/11	2	92.05	0	0.00	91.40	2	3,771	0.05%
2020/02/10	1	89.50	0	0.00	89.80	1	3,787	0.03%
2020/02/05	1	91.40	1	91.40	90.80	0	3,968	0.00%
2020/02/03	0	0.00	8	88.80	88.00	-8	3,941	-0.20%
2020/01/31	2	92.05	0	0.00	91.50	2	3,920	0.05%
2020/01/30	1	93.60	0	0.00	93.60	1	3,935	0.03%
2020/01/20	2	104.00	1	104.50	104.00	1	3,952	0.03%
2020/01/15	3	106.17	8	108.06	105.50	-5	3,873	-0.13%
2020/01/14	2	106.75	0	0.00	107.00	2	3,844	0.05%
2020/01/13	2	109.75	1	117.00	109.00	1	3,798	0.03%
2020/01/10	2	113.75	3	113.83	114.50	-1	3,577	-0.03%
2020/01/08	2	109.50	4	109.13	109.50	-2	3,538	-0.06%
2020/01/07	2	111.00	10	109.90	108.00	-8	3,530	-0.23%
2020/01/02	0	0.00	2	117.50	117.50	-2	3,391	-0.06%
2019/12/31	0	0.00	1	118.50	115.00	-1	3,371	-0.03%
2019/12/30	0	0.00	3	113.67	115.00	-3	3,205	-0.09%
2019/12/23	0	0.00	4	110.13	113.00	-4	3,320	-0.12%
2019/12/19	1	105.00	0	0.00	104.50	1	3,221	0.03%
2019/12/13	1	105.00	0	0.00	108.00	1	3,217	0.03%
2019/12/12	2	107.75	0	0.00	107.50	2	3,211	0.06%
2019/12/11	1	109.00	0	0.00	109.00	1	3,208	0.03%
2019/12/09	0	0.00	1	113.50	113.00	-1	3,261	-0.03%
2019/12/06	1	112.00	0	0.00	111.50	1	3,252	0.03%
2019/12/05	0	0.00	1	111.00	112.00	-1	3,255	-0.03%
2019/12/04	0	0.00	1	107.50	109.00	-1	3,245	-0.03%
2019/11/29	2	112.50	5	112.30	111.50	-3	3,315	-0.09%
2019/11/28	1	114.00	1	114.50	114.00	0	3,322	0.00%
2019/11/27	1	116.00	3	116.50	115.50	-2	3,319	-0.06%
2019/11/26	1	114.50	17	111.76	115.00	-16	3,305	-0.48%
2019/11/25	15	109.50	0	0.00	109.00	15	3,207	0.47%
2019/11/22	1	108.50	2	110.00	110.00	-1	3,145	-0.03%
2019/11/21	6	108.50	6	108.50	110.00	0	3,133	0.00%
2019/11/19	3	111.00	2	113.00	110.00	1	3,194	0.03%
2019/11/18	1	110.50	10	111.25	112.00	-9	3,200	-0.28%
2019/11/15	0	0.00	3	109.17	108.50	-3	3,213	-0.09%
2019/11/14	0	0.00	2	103.00	102.50	-2	3,154	-0.06%
2019/11/12	1	107.50	0	0.00	109.50	1	3,157	0.03%
2019/11/08	3	108.50	0	0.00	105.50	3	3,212	0.09%
2019/11/07	1	106.50	0	0.00	106.00	1	3,154	0.03%
2019/11/06	2	107.25	0	0.00	106.50	2	3,147	0.06%
2019/11/05	1	106.50	10	105.75	107.00	-9	3,100	-0.29%
2019/11/04	0	0.00	8	101.63	102.50	-8	3,060	-0.26%
2019/11/01	7	99.70	2	101.75	101.50	5	3,113	0.16%
2019/10/31	1	98.10	3	98.20	97.50	-2	3,097	-0.06%
2019/10/30	2	100.50	3	100.00	99.00	-1	3,173	-0.03%
2019/10/29	0	0.00	1	96.80	97.20	-1	3,287	-0.03%
2019/10/28	0	0.00	5	96.00	96.60	-5	3,349	-0.15%
2019/10/25	1	97.20	2	97.45	96.00	-1	3,348	-0.03%
2019/10/24	1	96.50	0	0.00	96.80	1	3,349	0.03%
2019/10/23	0	0.00	2	94.45	95.20	-2	3,337	-0.06%
2019/10/17	1	92.00	0	0.00	92.50	1	3,472	0.03%
2019/10/16	1	90.20	5	90.20	90.10	-4	3,566	-0.11%
2019/10/15	1	90.70	0	0.00	91.00	1	3,637	0.03%
2019/10/14	1	92.80	0	0.00	92.60	1	3,794	0.03%
2019/10/09	11	93.01	0	0.00	91.70	11	3,964	0.28%
2019/10/03	2	98.30	0	0.00	96.00	2	4,147	0.05%
2019/10/01	1	99.90	0	0.00	98.10	1	4,277	0.02%
2019/09/27	0	0.00	3	100.20	99.10	-3	4,321	-0.07%
2019/09/26	1	102.50	5	102.70	102.00	-4	4,443	-0.09%
2019/09/25	1	97.80	3	97.50	99.10	-2	4,626	-0.04%
2019/09/24	2	96.80	2	96.60	96.10	0	4,636	0.00%
2019/09/11	2	93.50	1	93.70	95.20	1	5,336	0.02%
2019/09/10	0	0.00	1	98.80	99.10	-1	5,396	-0.02%
2019/09/04	4	102.63	4	102.88	102.00	0	5,991	0.00%
2019/08/30	3	99.90	1	100.00	98.90	2	6,027	0.03%
2019/08/29	5	101.50	6	99.82	98.80	-1	6,064	-0.02%
2019/08/28	2	99.05	1	97.90	99.50	1	6,050	0.02%
2019/08/27	1	96.40	0	0.00	96.20	1	6,103	0.02%
2019/08/23	1	99.50	0	0.00	98.10	1	6,163	0.02%
2019/08/22	1	98.30	1	99.20	97.00	0	6,147	0.00%
2019/08/20	6	99.52	7	99.57	99.10	-1	6,208	-0.02%
2019/08/15	1	92.50	1	93.80	92.50	0	6,509	0.00%
2019/08/13	2	101.50	1	99.50	98.00	1	6,534	0.02%
2019/08/08	1	94.80	0	0.00	94.40	1	6,801	0.01%
2019/08/06	6	93.73	1	91.00	94.50	5	6,981	0.07%
2019/08/05	4	97.10	0	0.00	91.80	4	6,942	0.06%
2019/08/02	6	98.70	0	0.00	98.40	6	6,904	0.09%
2019/08/01	3	100.00	0	0.00	99.00	3	6,905	0.04%
2019/07/31	8	99.63	9	100.01	98.80	-1	6,888	-0.01%
2019/07/30	1	116.00	0	0.00	108.50	1	6,670	0.01%
2019/07/25	0	0.00	3	121.33	120.00	-3	6,772	-0.04%
2019/07/24	4	123.75	1	125.00	123.00	3	6,857	0.04%
2019/07/22	2	121.75	0	0.00	121.50	2	7,018	0.03%
2019/07/19	3	122.67	0	0.00	120.50	3	7,121	0.04%
2019/07/16	2	125.00	9	123.61	124.00	-7	7,198	-0.10%
2019/07/15	2	121.25	5	119.80	122.00	-3	7,043	-0.04%
2019/07/12	2	117.00	3	117.50	117.00	-1	6,933	-0.01%
2019/07/11	1	115.50	1	115.50	114.50	0	6,962	0.00%
2019/07/10	2	116.75	1	117.00	117.00	1	7,052	0.01%
2019/07/05	1	118.00	1	118.50	120.00	0	7,655	0.00%
2019/07/04	1	118.00	0	0.00	117.00	1	7,735	0.01%
2019/07/02	7	118.29	8	115.63	117.00	-1	7,847	-0.01%
2019/07/01	2	111.75	1	111.00	112.00	1	7,776	0.01%
2019/06/27	2	112.50	2	111.50	113.00	0	7,985	0.00%
2019/06/26	4	111.00	3	110.00	111.00	1	8,050	0.01%
2019/06/25	2	112.00	1	113.00	112.00	1	8,132	0.01%
2019/06/24	2	115.50	4	113.63	113.50	-2	8,241	-0.02%
2019/06/21	3	117.33	1	117.50	116.00	2	8,307	0.02%
2019/06/20	0	0.00	4	114.50	117.00	-4	8,286	-0.05%
2019/06/19	1	113.50	0	0.00	113.00	1	8,261	0.01%
2019/06/18	4	111.63	1	112.50	110.50	3	8,390	0.04%
2019/06/17	4	110.63	1	113.00	112.50	3	8,383	0.04%
2019/06/14	2	106.25	4	106.38	107.00	-2	8,255	-0.02%
2019/06/12	1	102.50	2	101.75	104.00	-1	8,351	-0.01%
2019/06/11	2	103.00	2	102.25	101.00	0	8,488	0.00%
2019/06/10	2	101.00	2	101.00	103.00	0	8,928	0.00%
2019/06/06	1	98.00	1	99.00	98.80	0	9,213	0.00%
2019/06/03	0	0.00	1	105.00	100.50	-1	9,497	-0.01%
2019/05/31	1	104.00	1	105.00	103.50	0	9,559	0.00%
2019/05/28	2	104.75	2	105.00	108.50	0	9,943	0.00%
2019/05/27	2	104.50	1	104.00	104.00	1	9,925	0.01%
2019/05/24	3	108.00	9	107.50	104.50	-6	10,059	-0.06%
2019/05/23	5	101.10	4	102.63	105.00	1	9,946	0.01%
2019/05/22	3	102.33	6	103.50	101.50	-3	9,930	-0.03%
2019/05/21	1	96.20	0	0.00	100.00	1	9,909	0.01%
2019/05/20	2	100.50	2	99.55	97.80	0	10,089	0.00%
2019/05/17	6	100.27	7	99.56	99.80	-1	10,302	-0.01%
2019/05/16	9	103.33	6	102.75	100.00	3	10,309	0.03%
2019/05/15	0	0.00	1	102.00	102.00	-1	10,145	-0.01%
2019/05/14	0	0.00	1	87.80	93.00	-1	10,134	-0.01%
2019/05/09	1	96.80	1	98.10	92.70	0	10,509	0.00%
2019/05/07	0	0.00	2	98.90	98.80	-2	10,661	-0.02%
2019/05/06	1	97.10	0	0.00	96.60	1	10,796	0.01%
2019/05/03	0	0.00	2	98.05	98.70	-2	10,910	-0.02%
2019/05/02	0	0.00	2	94.40	94.80	-2	10,931	-0.02%
2019/04/30	7	94.30	5	93.80	94.00	2	10,897	0.02%
2019/04/29	1	93.40	3	90.97	89.80	-2	10,771	-0.02%
2019/04/26	5	97.64	4	99.60	95.00	1	10,651	0.01%
2019/04/25	6	99.30	0	0.00	98.00	6	10,556	0.06%
2019/04/24	1	105.50	0	0.00	104.00	1	10,417	0.01%
2019/04/23	5	110.60	4	110.13	110.00	1	10,323	0.01%
2019/04/22	1	101.50	1	105.50	105.50	0	10,162	0.00%
2019/04/19	1	104.50	0	0.00	101.50	1	10,128	0.01%
2019/04/18	1	104.00	0	0.00	104.00	1	10,111	0.01%
2019/04/16	0	0.00	4	104.13	105.50	-4	10,023	-0.04%
2019/04/15	3	108.83	3	106.83	105.50	0	9,913	0.00%
2019/04/12	0	0.00	6	114.00	112.50	-6	9,713	-0.06%
2019/04/11	4	110.38	2	112.50	110.50	2	9,613	0.02%
2019/04/09	2	115.00	1	114.50	113.00	1	9,170	0.01%
2019/04/08	2	114.50	0	0.00	113.00	2	9,023	0.02%
2019/04/03	2	119.75	1	122.00	120.00	1	8,840	0.01%
2019/04/02	2	116.00	0	0.00	115.50	2	8,605	0.02%
2019/04/01	13	122.12	2	119.00	117.50	11	8,423	0.13%
2019/03/29	1	126.00	1	122.50	121.50	0	8,290	0.00%
2019/03/27	4	126.75	0	0.00	125.00	4	8,173	0.05%
2019/03/26	2	134.25	0	0.00	131.00	2	8,153	0.02%
2019/03/22	2	133.00	2	133.75	134.50	0	7,981	0.00%
2019/03/21	11	134.68	1	134.00	135.00	10	7,915	0.13%
2019/03/20	0	0.00	1	131.00	131.00	-1	7,718	-0.01%
2019/03/19	6	129.33	6	128.67	126.00	0	7,683	0.00%
2019/03/18	1	124.50	1	124.50	124.50	0	7,562	0.00%
2019/03/15	6	122.67	2	125.50	125.00	4	7,641	0.05%
2019/03/14	4	122.50	3	123.67	127.00	1	7,503	0.01%
2019/03/13	4	123.63	1	125.00	123.00	3	7,558	0.04%
2019/03/12	2	114.50	1	113.00	118.50	1	7,103	0.01%
2019/03/07	0	0.00	2	107.00	108.00	-2	6,888	-0.03%
2019/03/06	1	110.50	0	0.00	111.00	1	6,788	0.01%
2019/03/05	2	106.00	3	106.33	105.50	-1	6,726	-0.01%
2019/03/04	11	108.50	0	0.00	103.50	11	6,741	0.16%
2019/02/27	0	0.00	1	105.00	106.00	-1	6,653	-0.02%
2019/02/26	0	0.00	6	99.00	96.50	-6	6,614	-0.09%
2019/02/25	8	96.88	2	96.50	96.20	6	6,869	0.09%
2019/02/22	1	105.50	0	0.00	106.00	1	6,893	0.01%
2019/02/21	0	0.00	1	107.00	106.50	-1	6,847	-0.01%
2019/02/19	1	109.00	0	0.00	109.00	1	6,887	0.01%
2019/02/18	2	101.50	3	105.67	107.00	-1	6,640	-0.02%
2019/02/13	1	99.60	1	98.80	99.10	0	6,187	0.00%
2019/02/12	1	92.50	0	0.00	95.80	1	6,032	0.02%
2019/02/11	0	0.00	4	89.10	91.00	-4	5,808	-0.07%
2019/01/30	3	83.70	3	84.37	82.80	0	5,644	0.00%
2019/01/28	0	0.00	1	81.60	81.10	-1	5,443	-0.02%
2019/01/25	1	80.90	2	80.20	80.80	-1	5,397	-0.02%
2019/01/24	5	77.76	4	79.03	79.90	1	5,292	0.02%
2019/01/18	1	73.00	0	0.00	72.50	1	5,389	0.02%
2019/01/10	0	0.00	1	76.50	76.30	-1	6,209	-0.02%
2019/01/09	1	76.40	0	0.00	76.00	1	6,455	0.02%
2019/01/08	0	0.00	1	78.30	77.50	-1	6,583	-0.02%
2019/01/04	1	76.50	0	0.00	75.70	1	6,930	0.01%
2019/01/02	4	76.25	0	0.00	77.30	4	7,151	0.06%
2018/12/25	1	73.50	1	72.50	73.10	0	7,647	0.00%
2018/12/24	1	73.60	1	72.80	74.20	0	7,653	0.00%
2018/12/22	1	72.20	2	72.30	72.50	-1	7,636	-0.01%
2018/12/20	1	69.00	7	71.39	73.40	-6	7,589	-0.08%
2018/12/19	6	72.72	1	73.10	71.30	5	7,486	0.07%
2018/12/18	2	79.70	2	80.20	79.00	0	7,334	0.00%
2018/12/12	0	0.00	1	82.40	81.60	-1	7,186	-0.01%
2018/12/10	1	81.80	13	81.71	79.20	-12	7,022	-0.17%
2018/12/07	2	80.75	1	76.80	80.20	1	6,862	0.01%
2018/12/04	0	0.00	1	78.40	77.10	-1	6,469	-0.02%
2018/11/30	1	79.00	2	79.75	78.00	-1	6,371	-0.02%
2018/11/29	3	77.57	3	77.43	77.90	0	6,209	0.00%
2018/11/28	2	77.80	0	0.00	76.10	2	6,073	0.03%
2018/11/27	3	77.00	3	77.10	78.20	0	5,967	0.00%
2018/11/26	7	76.69	10	76.14	76.40	-3	5,845	-0.05%
2018/11/23	2	75.80	2	76.80	75.60	0	5,714	0.00%
2018/11/22	5	72.96	5	75.38	73.80	0	5,505	0.00%
2018/11/21	0	0.00	1	70.00	70.50	-1	5,205	-0.02%
2018/11/19	9	64.47	5	63.36	64.60	4	4,935	0.08%
2018/11/16	0	0.00	4	60.55	62.30	-4	4,731	-0.08%
2018/11/13	1	57.00	1	56.30	57.30	0	4,631	0.00%
2018/11/12	1	58.10	0	0.00	58.10	1	4,641	0.02%
2018/11/08	5	59.88	2	59.15	59.00	3	4,641	0.06%
2018/11/07	0	0.00	3	59.70	60.20	-3	4,623	-0.06%
2018/11/06	4	59.48	8	60.13	59.20	-4	4,648	-0.09%
2018/11/05	1	58.60	1	60.30	58.60	0	4,615	0.00%
2018/11/02	6	60.73	5	61.70	60.10	1	4,580	0.02%
2018/11/01	6	60.97	10	61.63	60.80	-4	4,565	-0.09%
2018/10/31	6	58.73	4	59.45	59.70	2	4,525	0.04%
2018/10/30	10	59.79	10	59.83	59.00	0	4,504	0.00%
2018/10/29	7	57.80	22	58.33	58.70	-15	4,479	-0.33%
2018/10/26	14	62.38	7	63.40	60.30	7	4,417	0.16%
2018/10/25	12	62.85	18	62.52	63.30	-6	4,334	-0.14%
2018/10/24	20	64.24	14	65.41	63.00	6	4,179	0.14%
2018/10/23	21	68.17	16	68.34	65.90	5	4,012	0.12%
2018/10/22	3	66.43	7	67.27	66.20	-4	3,782	-0.11%
2018/10/19	14	65.64	7	66.53	67.60	7	3,731	0.19%
2018/10/18	14	67.11	16	67.24	66.00	-2	3,623	-0.06%
2018/10/17	9	66.19	17	66.29	67.20	-8	3,478	-0.23%
2018/10/16	10	64.69	7	65.37	63.40	3	3,237	0.09%
2018/10/15	12	65.18	3	65.53	65.90	9	3,152	0.29%
2018/10/12	0	0.00	2	60.05	63.80	-2	2,834	-0.07%
2018/10/11	1	58.00	4	57.78	58.00	-3	2,746	-0.11%
2018/10/09	1	61.50	1	62.60	61.00	0	2,633	0.00%
2018/10/08	7	62.50	8	61.04	62.50	-1	2,566	-0.04%
2018/10/05	0	0.00	4	56.78	58.30	-4	2,235	-0.18%
2018/10/04	1	52.60	0	0.00	53.00	1	2,106	0.05%
2018/10/02	2	52.90	0	0.00	52.80	2	2,215	0.09%
2018/10/01	0	0.00	2	53.20	53.20	-2	2,299	-0.09%
2018/09/20	0	0.00	2	52.15	51.00	-2	2,527	-0.08%
2018/09/18	1	50.70	0	0.00	50.60	1	2,541	0.04%
2018/09/17	1	52.90	0	0.00	53.00	1	2,582	0.04%
2018/09/11	1	53.30	1	53.00	53.20	0	2,726	0.00%
2018/09/07	0	0.00	1	55.50	55.00	-1	2,856	-0.04%
2018/09/06	1	61.50	0	0.00	61.00	1	2,910	0.03%
2018/09/05	5	61.94	5	61.00	61.10	0	3,076	0.00%
2018/09/04	6	62.05	6	62.25	61.80	0	3,243	0.00%
2018/08/30	5	62.70	0	0.00	62.50	5	3,675	0.14%
2018/08/28	2	62.80	2	63.80	62.30	0	4,051	0.00%
2018/08/27	8	60.96	8	61.11	61.30	0	4,378	0.00%
2018/08/24	3	61.30	3	60.80	60.40	0	4,642	0.00%
2018/08/21	2	63.55	0	0.00	63.30	2	4,794	0.04%
2018/08/17	1	63.50	0	0.00	63.50	1	4,855	0.02%
2018/08/06	1	73.50	0	0.00	72.60	1	5,481	0.02%
2018/08/02	1	70.70	2	71.20	69.00	-1	5,629	-0.02%
2018/08/01	0	0.00	1	68.50	69.10	-1	5,726	-0.02%
2018/07/31	0	0.00	1	67.50	67.20	-1	5,789	-0.02%
2018/07/30	2	66.55	0	0.00	66.80	2	5,933	0.03%
2018/07/26	5	70.52	8	70.06	69.10	-3	6,384	-0.05%
2018/07/25	0	0.00	4	69.38	69.00	-4	6,470	-0.06%
2018/07/24	2	69.75	1	67.90	69.90	1	6,670	0.01%
2018/07/20	2	69.20	2	72.90	69.20	0	7,331	0.00%
2018/07/19	2	69.10	1	70.80	69.00	1	7,533	0.01%
2018/07/18	2	70.00	0	0.00	69.60	2	7,690	0.03%
2018/07/16	0	0.00	1	75.20	74.70	-1	8,350	-0.01%
2018/07/13	1	71.00	1	72.30	72.10	0	8,375	0.00%
2018/07/12	8	70.15	1	71.00	70.90	7	8,422	0.08%
2018/07/06	1	61.90	1	65.80	62.80	0	8,858	0.00%
2018/07/05	1	64.20	0	0.00	65.10	1	8,967	0.01%
2018/07/04	1	67.20	0	0.00	67.50	1	9,071	0.01%
2018/07/02	0	0.00	1	77.80	77.90	-1	9,095	-0.01%
2018/06/29	0	0.00	1	76.90	76.80	-1	9,088	-0.01%
2018/06/22	2	83.80	0	0.00	83.30	2	9,151	0.02%
2018/06/21	0	0.00	2	84.70	85.00	-2	9,106	-0.02%
2018/06/15	4	85.43	1	83.70	83.50	3	8,952	0.03%
2018/06/14	3	87.30	2	89.45	87.30	1	8,842	0.01%
2018/06/13	1	88.60	5	91.14	88.20	-4	8,725	-0.05%
2018/06/12	10	87.60	12	89.83	87.30	-2	8,543	-0.02%
2018/06/11	1	85.00	2	85.05	86.00	-1	8,383	-0.01%
2018/06/08	23	88.55	26	88.28	84.90	-3	8,330	-0.04%
2018/06/07	7	89.34	7	91.47	89.10	0	8,154	0.00%
2018/06/06	6	88.85	2	88.65	88.80	4	7,921	0.05%
2018/06/05	5	88.96	3	91.00	88.90	2	7,773	0.03%
2018/06/04	9	89.81	3	89.10	87.10	6	7,532	0.08%
2018/06/01	2	79.80	14	84.64	86.30	-12	7,180	-0.17%
2018/05/29	0	0.00	1	74.40	72.00	-1	6,763	-0.01%
2018/05/28	1	73.70	0	0.00	73.90	1	6,727	0.01%
2018/05/25	0	0.00	1	74.80	74.00	-1	6,697	-0.01%
2018/05/24	9	76.84	1	77.00	77.00	8	6,643	0.12%
2018/05/23	3	76.73	25	76.01	77.60	-22	6,567	-0.34%
2018/05/21	1	72.70	6	73.10	73.40	-5	6,376	-0.08%
2018/05/18	12	76.13	0	0.00	74.80	12	6,269	0.19%
2018/05/17	5	78.00	6	79.00	77.80	-1	6,178	-0.02%
2018/05/16	17	78.91	2	81.50	77.30	15	6,093	0.25%
2018/05/15	2	79.10	0	0.00	79.10	2	5,974	0.03%
2018/05/14	1	80.20	1	80.70	81.20	0	5,886	0.00%
2018/05/11	1	80.10	2	80.20	78.60	-1	5,761	-0.02%
2018/05/10	5	81.92	14	80.49	81.90	-9	5,666	-0.16%
2018/05/09	11	77.64	11	76.99	77.00	0	5,455	0.00%
2018/05/08	3	83.73	2	80.90	80.90	1	5,277	0.02%
2018/05/07	13	82.36	13	82.12	82.80	0	5,180	0.00%
2018/05/04	6	79.65	8	80.55	80.30	-2	5,026	-0.04%
2018/05/03	4	88.10	5	92.14	86.10	-1	4,759	-0.02%
2018/05/02	2	90.95	10	89.42	91.20	-8	4,545	-0.18%
2018/04/30	16	90.76	13	90.80	89.20	3	4,420	0.07%
2018/04/27	65	90.65	70	90.02	88.80	-5	4,208	-0.12%
2018/04/26	66	89.50	55	88.55	91.00	11	3,949	0.28%
2018/04/25	41	86.77	41	86.78	88.90	0	3,471	0.00%
2018/04/24	47	82.71	55	83.40	80.90	-8	3,192	-0.25%
2018/04/23	71	85.16	71	84.01	83.00	0	3,014	0.00%
2018/04/20	62	81.10	49	81.66	81.80	13	2,787	0.47%
2018/04/19	0	0.00	2	77.00	78.60	-2	2,277	-0.09%
2018/04/18	6	69.15	9	69.76	71.50	-3	2,129	-0.14%
2018/04/17	16	68.44	10	69.01	67.30	6	2,016	0.30%
2018/04/16	4	70.65	8	71.68	71.50	-4	1,902	-0.21%
2018/04/13	13	70.05	5	70.42	70.50	8	1,770	0.45%
2018/04/12	11	69.22	13	68.59	70.00	-2	1,579	-0.13%
2018/04/11	10	62.28	12	62.78	65.70	-2	1,255	-0.16%
2018/04/10	4	61.95	2	62.60	59.80	2	1,088	0.18%
2018/04/09	1	55.60	10	58.82	60.90	-9	926	-0.97%
2018/04/03	4	54.55	5	54.98	55.40	-1	816	-0.12%
2018/04/02	6	55.65	1	55.20	54.60	5	764	0.65%
2018/03/31	2	54.95	5	53.98	55.20	-3	730	-0.41%
2018/03/30	1	53.50	15	52.71	52.30	-14	663	-2.11%
2018/03/29	3	53.57	4	53.98	53.30	-1	650	-0.15%
2018/03/28	7	53.46	5	53.44	53.00	2	623	0.32%
2018/03/27	21	55.28	7	55.29	53.50	14	598	2.34%
2018/03/26	0	0.00	2	52.00	53.70	-2	488	-0.41%
2018/03/21	1	48.10	3	48.73	48.90	-2	420	-0.48%
2018/03/15	1	47.10	1	47.35	47.10	0	392	0.00%
2018/03/13	2	45.05	0	0.00	45.05	2	368	0.54%
2018/03/07	5	44.30	0	0.00	43.90	5	376	1.33%
2018/03/02	0	0.00	5	42.10	42.10	-5	367	-1.36%
2018/03/01	0	0.00	1	42.40	42.60	-1	374	-0.27%
2018/02/21	1	42.00	0	0.00	42.00	1	420	0.24%
2018/02/12	2	41.63	0	0.00	41.50	2	433	0.46%
2018/02/09	1	41.00	0	0.00	41.40	1	446	0.22%
2018/02/08	1	44.10	0	0.00	44.10	1	469	0.21%
2018/01/25	0	0.00	2	50.00	50.00	-2	623	-0.32%
2018/01/19	2	50.10	0	0.00	49.55	2	669	0.30%
2018/01/16	0	0.00	6	50.70	50.60	-6	672	-0.89%
2018/01/05	0	0.00	2	50.05	50.00	-2	643	-0.31%