美時 (1795)-群益金鼎-丹鳳券商分點個股進出

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
290.0
漲跌
▲4.5
漲幅
+1.58%
成交量
3,957張
產業
上市生技醫療類股
606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－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/08	2	288.75	2	289.75	290.00	0	6,751	0.00%
2024/05/07	1.1	287.45	1	285.50	285.50	0.1	6,791	0.00%
2024/05/06	1	300.51	0	0.00	300.00	1	6,653	0.02%
2024/05/03	2	311.75	0	0.00	307.50	2	6,634	0.03%
2024/05/02	1	317.00	2	319.50	317.00	-1	6,602	-0.02%
2024/04/30	2	324.00	1	324.00	323.00	1	6,606	0.02%
2024/04/29	1	329.50	1	325.50	329.00	0	6,734	0.00%
2024/04/26	2	312.00	0	0.00	314.50	2	6,767	0.03%
2024/04/25	3	316.00	2	316.75	312.00	1	6,784	0.01%
2024/04/24	1	317.00	0	0.00	320.50	1	6,811	0.01%
2024/04/22	0	0.00	2	316.01	313.00	-2	7,002	-0.03%
2024/04/19	5	315.00	4	308.88	311.50	1	7,220	0.01%
2024/04/17	0.3	333.50	0	0.00	333.50	0.3	7,175	0.00%
2024/04/16	2	339.00	3	334.50	334.00	-1	7,140	-0.01%
2024/04/15	4	340.25	0	0.00	332.50	4	7,006	0.06%
2024/04/12	0	0.00	4.3	339.17	342.00	-4.3	7,026	-0.06%
2024/04/11	1	326.00	2	330.00	325.00	-1	6,982	-0.01%
2024/04/10	3	318.33	6.1	326.32	326.50	-3.1	6,910	-0.04%
2024/04/09	3.3	323.68	1	326.50	323.00	2.3	6,861	0.03%
2024/04/08	12	328.00	18.6	331.01	325.00	-6.6	6,869	-0.10%
2024/04/03	0	308.00	1	318.00	317.50	-1	6,735	-0.01%
2024/04/02	2	310.75	2	309.25	310.50	0	6,597	0.00%
2024/04/01	1	312.00	4	314.25	308.00	-3	6,573	-0.05%
2024/03/29	1.3	306.36	1	304.50	304.00	0.3	6,465	0.00%
2024/03/28	28.4	311.05	6	309.58	306.00	22.4	6,436	0.35%
2024/03/27	6	307.00	14	302.97	310.00	-8	6,315	-0.13%
2024/03/26	2	294.75	3	296.67	293.00	-1	5,985	-0.02%
2024/03/25	11	299.55	18	294.64	294.50	-7	5,987	-0.12%
2024/03/22	6	287.00	1	282.00	288.50	5	5,788	0.09%
2024/03/21	3	274.50	1	275.00	274.50	2	5,766	0.03%
2024/03/20	0	0.00	4	277.00	276.50	-4	5,825	-0.07%
2024/03/19	1	274.00	0	0.00	275.50	1	5,811	0.02%
2024/03/15	0	0.00	2	268.25	271.50	-2	5,928	-0.03%
2024/03/14	1	268.00	1	273.00	270.00	0	5,896	0.00%
2024/03/12	1	275.50	0	0.00	274.00	1	6,023	0.02%
2024/03/11	1	274.50	0	0.00	273.50	1	6,070	0.02%
2024/03/08	0	0.00	1	285.50	275.00	-1	6,246	-0.02%
2024/03/07	8	283.88	9	285.61	284.00	-1	6,386	-0.02%
2024/03/06	4	290.38	1	291.50	289.00	3	6,581	0.05%
2024/03/05	4	297.50	3	295.36	294.50	1	6,582	0.01%
2024/03/04	2	292.95	0	0.00	291.50	2	6,550	0.03%
2024/03/01	2	289.00	0	0.00	289.50	2	6,606	0.03%
2024/02/29	6	293.33	1	289.50	289.50	5	6,850	0.07%
2024/02/27	4	296.25	5	297.30	296.00	-1	6,802	-0.01%
2024/02/26	3	281.83	3	288.50	293.50	0	6,616	0.00%
2024/02/22	2	275.75	1	273.00	273.00	1	6,523	0.02%
2024/02/15	0	0.00	1	273.00	273.00	-1	7,030	-0.01%
2024/02/05	0	0.00	5	274.00	275.50	-5	7,047	-0.07%
2024/02/02	0	0.00	1	274.50	274.50	-1	7,221	-0.01%
2024/01/31	6	279.75	0.1	280.50	279.50	5.9	7,211	0.08%
2024/01/30	1.1	275.70	0	0.00	271.00	1.1	7,270	0.02%
2024/01/23	1	271.50	0	0.00	276.50	1	7,556	0.01%
2024/01/22	1	286.00	0	0.00	282.50	1	7,586	0.01%
2024/01/18	1	288.50	1	290.50	288.50	0	7,923	0.00%
2024/01/17	5	293.79	0	0.00	288.50	5	8,052	0.06%
2024/01/16	0	0.00	3	301.17	303.00	-3	8,078	-0.04%
2024/01/15	2	296.00	11	293.73	296.50	-9	7,934	-0.11%
2024/01/12	1	286.50	1	288.00	282.50	0	7,715	0.00%
2024/01/11	1	282.50	3	283.33	281.50	-2	7,746	-0.03%
2024/01/10	1	285.50	1	286.50	290.00	0	7,653	0.00%
2024/01/08	2	283.50	1	285.00	284.50	1	7,572	0.01%
2024/01/05	1	277.00	3.2	280.48	285.00	-2.2	7,456	-0.03%
2024/01/03	21	279.05	23	271.39	270.50	-2	7,252	-0.03%
2023/12/28	10	267.75	11	264.27	264.00	-1	7,011	-0.01%
2023/12/27	1	264.50	0	0.00	269.50	1	6,981	0.01%
2023/12/25	1	261.00	1	263.50	260.00	0	6,955	0.00%
2023/12/20	1	278.00	0	0.00	273.50	1	6,861	0.01%
2023/12/18	1	277.50	1	278.50	272.50	0	6,815	0.00%
2023/12/15	1	269.00	0	0.00	274.00	1	6,831	0.01%
2023/12/14	4	266.88	2	268.50	268.50	2	6,792	0.03%
2023/12/13	1	265.50	6.2	267.74	264.50	-5.2	6,764	-0.08%
2023/12/12	1	275.50	0	275.00	274.00	1	6,707	0.01%
2023/12/08	7	273.50	1	272.00	272.00	6	6,615	0.09%
2023/12/07	0	0.00	2	277.00	274.00	-2	6,627	-0.03%
2023/12/06	2	271.50	1	273.00	270.00	1	6,521	0.02%
2023/12/05	12	275.04	14	276.93	272.00	-2	6,487	-0.03%
2023/12/04	3	272.83	7	277.36	277.00	-4	6,286	-0.06%
2023/12/01	4.2	273.76	1	269.00	267.50	3.2	6,085	0.05%
2023/11/30	0	0.00	6.6	259.81	258.50	-6.6	5,839	-0.11%
2023/11/29	2	260.75	1	256.50	261.00	1	5,805	0.02%
2023/11/28	1	257.50	1	258.50	258.00	0	5,753	0.00%
2023/11/27	4.1	256.16	2	260.50	257.00	2.1	5,706	0.04%
2023/11/24	0	0.00	1	246.00	250.00	-1	5,466	-0.02%
2023/11/21	2.4	249.83	1	247.50	248.00	1.4	5,328	0.03%
2023/11/20	1	252.00	6	257.92	251.50	-5	5,321	-0.09%
2023/11/17	0.1	251.00	0	0.00	254.00	0.1	5,218	0.00%
2023/11/16	8	253.25	1	257.00	253.00	7	5,168	0.14%
2023/11/15	3	251.33	14	244.82	252.00	-11	5,061	-0.22%
2023/11/14	1	237.00	1	238.50	238.50	0	4,929	0.00%
2023/11/13	2	238.50	7	237.29	233.00	-5	4,992	-0.10%
2023/11/10	4	239.75	6	243.25	240.50	-2	5,229	-0.04%
2023/11/09	17	242.94	0	0.00	236.00	17	5,220	0.33%
2023/11/08	1	242.50	0	0.00	242.00	1	5,433	0.02%
2023/11/07	20	254.00	20	247.00	243.50	0	5,584	0.00%
2023/11/03	2	250.25	2	249.25	244.50	0	5,828	0.00%
2023/11/02	1	246.00	2	248.00	248.50	-1	5,801	-0.02%
2023/10/31	0	0.00	1	257.50	252.00	-1	5,689	-0.02%
2023/10/30	4	255.38	3	254.33	252.00	1	5,730	0.02%
2023/10/27	15	253.07	17.1	255.19	254.00	-2.1	5,619	-0.04%
2023/10/25	4	240.75	6	240.83	240.00	-2	5,272	-0.04%
2023/10/24	10	223.50	11	227.86	230.00	-1	5,133	-0.02%
2023/10/20	0	0.00	2	210.75	208.50	-2	5,254	-0.04%
2023/10/19	9	217.83	7.1	218.88	218.00	1.9	5,417	0.04%
2023/10/17	0	0.00	3	217.67	217.00	-3	5,735	-0.05%
2023/10/16	1	221.00	1	223.50	220.50	0	5,918	0.00%
2023/10/13	5	235.50	5.1	231.86	227.50	-0.1	5,982	0.00%
2023/10/12	2	230.00	0	0.00	232.50	2	6,058	0.03%
2023/10/02	4	238.13	3	238.83	238.00	1	6,719	0.01%
2023/09/28	1	240.50	2	238.50	238.50	-1	6,825	-0.01%
2023/09/26	0	0.00	6	235.33	235.50	-6	7,184	-0.08%
2023/09/25	1	239.50	0	0.00	239.50	1	7,529	0.01%
2023/09/22	0	0.00	4	233.88	234.00	-4	7,696	-0.05%
2023/09/21	2	233.25	0	0.00	233.50	2	7,937	0.03%
2023/09/20	7	242.21	3	241.33	237.50	4	8,128	0.05%
2023/09/19	3	250.17	0	0.00	249.50	3	8,256	0.04%
2023/09/15	0	0.00	1	245.50	246.50	-1	8,385	-0.01%
2023/09/14	0	0.00	1	246.50	246.50	-1	8,414	-0.01%
2023/09/13	2	242.25	2	242.00	242.50	0	8,469	0.00%
2023/09/12	3.1	239.69	3	237.67	240.00	0.1	8,595	0.00%
2023/09/11	1	247.00	0	0.00	246.00	1	8,647	0.01%
2023/09/08	0.1	246.00	11	243.00	246.00	-10.9	8,758	-0.12%
2023/09/07	0	0.00	1	248.00	247.50	-1	8,766	-0.01%
2023/09/06	1	249.50	0	0.00	250.00	1	8,820	0.01%
2023/09/05	2.2	256.40	2	250.50	250.00	0.2	8,860	0.00%
2023/09/04	2	258.25	1	255.50	256.00	1	8,916	0.01%
2023/09/01	4	255.63	2	258.50	258.50	2	8,964	0.02%
2023/08/31	2	257.75	0	0.00	253.50	2	9,023	0.02%
2023/08/29	1	251.00	0	0.00	252.00	1	9,210	0.01%
2023/08/28	1.1	249.55	0	0.00	247.50	1.1	9,262	0.01%
2023/08/25	1	252.50	1	249.50	248.00	0	9,287	0.00%
2023/08/24	2	249.75	4	251.75	249.50	-2	9,305	-0.02%
2023/08/23	1.1	249.09	0	0.00	249.50	1.1	9,304	0.01%
2023/08/21	3	261.00	3	259.67	260.00	0	9,482	0.00%
2023/08/18	0.1	257.50	1	253.50	254.00	-0.9	9,590	-0.01%
2023/08/17	5	260.90	2	260.50	259.50	3	9,709	0.03%
2023/08/16	12	272.00	11	271.73	268.00	1	9,745	0.01%
2023/08/15	18	266.58	10	263.35	263.50	8	10,042	0.08%
2023/08/14	7.6	247.68	4	250.88	250.00	3.6	10,398	0.03%
2023/08/11	17	281.49	9	277.67	269.00	8	10,493	0.08%
2023/08/10	16	289.09	35	282.80	286.00	-19	10,356	-0.18%
2023/08/09	27	289.11	4	287.50	292.00	23	10,287	0.22%
2023/08/08	2	283.73	4	282.25	280.50	-2	10,417	-0.02%
2023/08/07	2	286.50	1	286.00	285.50	1	10,717	0.01%
2023/08/04	2	287.00	3	286.17	289.50	-1	10,779	-0.01%
2023/08/02	8	295.61	7	288.29	285.50	1	10,840	0.01%
2023/08/01	2	292.50	3	291.50	293.00	-1	10,808	-0.01%
2023/07/31	2	290.50	2	286.50	286.50	0	10,838	0.00%
2023/07/28	2	290.75	2	286.75	286.00	0	11,103	0.00%
2023/07/27	3	294.00	3	294.50	291.50	0	11,155	0.00%
2023/07/26	12	296.21	15	292.93	291.00	-3	11,327	-0.03%
2023/07/25	12	298.96	9	301.50	301.00	3	11,201	0.03%
2023/07/24	8	300.13	7	302.64	302.00	1	11,079	0.01%
2023/07/21	5	294.20	13	295.46	291.00	-8	10,941	-0.07%
2023/07/20	9	291.50	3	292.50	287.00	6	10,868	0.06%
2023/07/19	9	293.83	4	291.50	292.00	5	10,780	0.05%
2023/07/18	0	282.00	2	281.00	283.00	-2	10,718	-0.02%
2023/07/17	3	284.67	4	287.63	288.50	-1	10,907	-0.01%
2023/07/14	5	278.90	2	276.75	277.50	3	10,937	0.03%
2023/07/13	0	0.00	4	286.00	280.00	-4	10,846	-0.04%
2023/07/12	2.1	289.81	13	289.23	290.00	-10.9	10,748	-0.10%
2023/07/07	3.1	290.82	1	284.50	284.50	2.1	10,601	0.02%
2023/07/06	1	299.00	1	290.00	290.00	0	10,550	0.00%
2023/07/05	2	301.25	0	0.00	294.50	2	10,508	0.02%
2023/07/04	17	302.00	2	298.75	297.00	15	10,684	0.14%
2023/07/03	9	300.78	3	297.50	299.00	6	10,815	0.06%
2023/06/30	4	338.25	4	335.38	325.50	0	10,553	0.00%
2023/06/29	11	342.00	11	338.41	338.50	0	10,581	0.00%
2023/06/28	4	333.63	3.7	333.21	333.50	0.3	10,466	0.00%
2023/06/27	13	320.85	13	326.46	329.00	0	10,336	0.00%
2023/06/21	3	310.33	0	0.00	308.00	3	10,262	0.03%
2023/06/20	1	319.50	1	319.50	320.00	0	10,186	0.00%
2023/06/15	1	329.00	2	328.00	330.00	-1	10,090	-0.01%
2023/06/14	1	312.00	0	0.00	314.00	1	10,005	0.01%
2023/06/12	1	322.00	1	314.00	314.00	0	10,106	0.00%
2023/06/08	1	310.50	6	318.33	311.00	-5	10,193	-0.05%
2023/06/07	0.2	319.06	0	0.00	322.00	0.2	10,291	0.00%
2023/06/06	1	321.00	1	315.50	315.50	0	10,290	0.00%
2023/06/05	7	331.50	1	326.00	315.50	6	10,443	0.06%
2023/06/02	2	322.25	2	320.50	320.50	0	10,354	0.00%
2023/05/30	1	332.00	0	0.00	328.50	1	10,438	0.01%
2023/05/29	1	329.50	1	332.00	330.50	0	10,451	0.00%
2023/05/26	3	326.50	2	333.75	327.00	1	10,501	0.01%
2023/05/25	0	0.00	1	336.00	331.00	-1	10,435	-0.01%
2023/05/24	0	0.00	6	330.67	334.50	-6	10,597	-0.06%
2023/05/23	4	337.38	1	333.00	342.00	3	10,554	0.03%
2023/05/22	8.5	335.14	4	336.75	332.00	4.5	10,623	0.04%
2023/05/19	21	344.16	23	332.59	343.50	-2	10,942	-0.02%
2023/05/18	27	323.94	34	329.90	339.00	-7	10,548	-0.07%
2023/05/17	25	297.52	35	300.49	308.50	-10	10,167	-0.10%
2023/05/16	1	278.50	12	280.29	280.50	-11	10,044	-0.11%
2023/05/15	11	283.32	9	275.72	275.50	2	10,505	0.02%
2023/05/12	0	0.00	1	292.00	289.00	-1	10,560	-0.01%
2023/05/11	0	0.00	1	292.00	283.50	-1	10,608	-0.01%
2023/05/10	3	279.67	3	283.83	285.00	0	10,557	0.00%
2023/05/09	41	284.71	33	279.18	279.00	8	11,202	0.07%
2023/05/08	15	282.27	2	286.25	287.00	13	11,495	0.11%
2023/05/05	16	279.88	15	281.50	281.50	1	11,577	0.01%
2023/05/04	1	278.50	2	281.75	279.00	-1	11,585	-0.01%
2023/05/03	1	274.00	1	272.00	272.50	0	11,322	0.00%
2023/05/02	3	272.17	4.1	274.73	278.00	-1.1	11,293	-0.01%
2023/04/28	0	0.00	1	259.50	259.50	-1	11,163	-0.01%
2023/04/27	0	0.00	1	255.50	257.00	-1	11,317	-0.01%
2023/04/25	2	255.75	4	253.25	254.50	-2	11,533	-0.02%
2023/04/21	1.1	260.64	0	0.00	250.00	1.1	11,703	0.01%
2023/04/20	4	276.25	3	268.67	265.00	1	11,657	0.01%
2023/04/19	1	259.00	1	267.00	269.00	0	11,532	0.00%
2023/04/18	0	0.00	1	266.50	265.50	-1	11,483	-0.01%
2023/04/13	1	274.50	2	267.00	267.00	-1	11,820	-0.01%
2023/04/07	3	274.83	0	0.00	273.00	3	12,493	0.02%
2023/04/06	1	267.50	1	269.50	269.50	0	12,364	0.00%
2023/03/31	0	0.00	11	258.14	251.00	-11	12,223	-0.09%
2023/03/30	2	261.75	2	257.75	257.50	0	12,342	0.00%
2023/03/29	1	252.50	2	252.50	258.00	-1	12,279	-0.01%
2023/03/27	9	253.50	2	252.75	252.00	7	12,263	0.06%
2023/03/24	7	251.79	2	251.50	252.50	5	12,406	0.04%
2023/03/23	3	244.50	2	245.00	244.00	1	12,539	0.01%
2023/03/15	2	254.50	0	0.00	254.50	2	12,230	0.02%
2023/03/14	2	255.25	1	252.00	248.00	1	12,164	0.01%
2023/03/10	0	0.00	4	263.25	255.00	-4	12,041	-0.03%
2023/03/08	1	284.50	1	271.50	271.50	0	11,878	0.00%
2023/03/07	1	281.48	1	278.50	277.50	0	11,702	0.00%
2023/03/06	1	280.00	2	283.00	285.00	-1	12,145	-0.01%
2023/03/03	1	286.00	1	278.50	278.50	0	13,111	0.00%
2023/02/23	1	282.50	1	284.50	285.00	0	15,679	0.00%
2023/02/22	6	286.67	7	283.79	276.50	-1	16,351	-0.01%
2023/02/21	1	285.00	0	0.00	287.00	1	16,517	0.01%
2023/02/20	4	288.00	0	0.00	284.50	4	16,869	0.02%
2023/02/17	8	293.44	8	294.25	294.50	0	16,801	0.00%
2023/02/16	3	276.50	8	279.31	284.00	-5	16,713	-0.03%
2023/02/15	5	272.20	0	0.00	272.50	5	17,036	0.03%
2023/02/14	6	271.00	8	270.81	267.50	-2	17,159	-0.01%
2023/02/13	5	288.70	8	285.94	277.50	-3	16,933	-0.02%
2023/02/10	9	278.83	8	278.19	277.50	1	16,509	0.01%
2023/02/09	4	282.13	6	281.08	276.00	-2	16,298	-0.01%
2023/02/08	6	283.50	7	281.14	284.00	-1	16,106	-0.01%
2023/02/07	16	278.50	31	279.03	281.00	-15	15,899	-0.09%
2023/02/06	17	262.97	13	271.18	273.50	4	15,267	0.03%
2023/02/03	1	249.00	1	251.00	249.00	0	14,987	0.00%
2023/02/02	7	247.50	0	0.00	247.00	7	14,905	0.05%
2023/02/01	0	0.00	1	242.00	237.50	-1	14,915	-0.01%
2023/01/31	2	238.75	1	238.50	238.00	1	15,027	0.01%
2023/01/30	1	239.00	4	245.75	237.50	-3	15,090	-0.02%
2023/01/17	2	245.25	2	245.50	243.50	0	15,139	0.00%
2023/01/16	10	240.95	5	240.50	244.00	5	15,033	0.03%
2023/01/12	4	232.90	3	233.50	230.50	1	15,079	0.01%
2023/01/11	4	246.25	6	244.92	240.50	-2	15,022	-0.01%
2023/01/10	7	247.14	0	244.00	244.00	7	15,027	0.05%
2023/01/09	7	246.36	7	252.14	249.00	0	15,190	0.00%
2023/01/06	0	0.00	1	242.00	240.50	-1	15,412	-0.01%
2023/01/05	8	247.25	1	244.99	239.50	7	15,764	0.04%
2023/01/04	1	246.00	0	0.00	243.50	1	16,017	0.01%
2023/01/03	0	0.00	2	251.50	250.50	-2	16,305	-0.01%
2022/12/30	12	251.71	11	245.55	246.00	1	16,433	0.01%
2022/12/29	17	249.97	4	247.25	250.00	13	16,415	0.08%
2022/12/28	1	233.00	1	239.50	238.50	0	16,430	0.00%
2022/12/27	3	234.67	1	234.00	237.50	2	16,705	0.01%
2022/12/26	3	236.50	1	235.50	240.50	2	16,719	0.01%
2022/12/23	0	0.00	5	235.00	232.00	-5	16,719	-0.03%
2022/12/22	2	231.75	1	228.50	231.50	1	16,890	0.01%
2022/12/21	10	232.50	20	235.23	228.50	-10	16,922	-0.06%
2022/12/20	1	233.50	3	230.17	225.50	-2	17,186	-0.01%
2022/12/19	1	236.50	2	238.25	237.00	-1	17,308	-0.01%
2022/12/16	4	242.38	7	241.07	234.50	-3	17,539	-0.02%
2022/12/15	2	243.75	0	0.00	241.00	2	17,789	0.01%
2022/12/13	0	0.00	1	255.00	251.50	-1	18,254	-0.01%
2022/12/08	0	0.00	1	243.00	240.50	-1	19,002	-0.01%
2022/12/07	1	248.00	0	0.00	244.00	1	19,374	0.01%
2022/12/06	0	0.00	1	255.00	249.50	-1	19,596	-0.01%
2022/12/05	0	0.00	2	253.00	269.50	-2	19,919	-0.01%
2022/12/02	1	246.50	0	0.00	245.50	1	20,045	0.00%
2022/12/01	0	0.00	1	246.00	246.50	-1	20,315	0.00%
2022/11/30	3	232.33	2	229.50	244.00	1	20,795	0.00%
2022/11/29	0	0.00	3	237.67	233.50	-3	21,046	-0.01%
2022/11/28	6	244.17	7	240.29	246.50	-1	21,276	0.00%
2022/11/25	74	247.11	65	246.84	245.50	9	20,880	0.04%
2022/11/24	33	221.53	35	224.83	239.00	-2	20,189	-0.01%
2022/11/23	16	206.19	17	211.38	217.50	-1	19,465	-0.01%
2022/11/22	21	198.43	25	188.76	198.00	-4	18,795	-0.02%
2022/11/21	2	190.25	2	191.00	192.00	0	18,766	0.00%
2022/11/18	4	181.13	10	184.00	187.00	-6	18,572	-0.03%
2022/11/17	25	178.08	25	174.76	174.00	0	18,131	0.00%
2022/11/16	5	172.20	5	175.00	170.00	0	18,063	0.00%
2022/11/15	1	168.00	1	169.00	169.00	0	18,102	0.00%
2022/11/14	7	170.50	2	171.50	171.00	5	18,652	0.03%
2022/11/11	2	164.00	23	168.39	171.50	-21	18,760	-0.11%
2022/11/10	18	160.22	11	159.27	156.00	7	19,133	0.04%
2022/11/09	7	161.50	9	162.39	162.50	-2	19,230	-0.01%
2022/11/08	5	161.20	5	162.00	159.50	0	19,261	0.00%
2022/11/07	1	160.00	1	160.00	159.50	0	19,203	0.00%
2022/11/04	8	160.31	6	161.08	159.00	2	19,278	0.01%
2022/11/03	0	0.00	3	163.00	163.00	-3	19,264	-0.02%
2022/11/02	3	157.17	5	159.80	160.00	-2	19,215	-0.01%
2022/11/01	14	158.21	17	158.26	158.50	-3	19,181	-0.02%
2022/10/31	2	152.50	2	155.50	154.50	0	19,107	0.00%
2022/10/28	2	151.00	2	150.50	151.00	0	19,040	0.00%
2022/10/27	2	146.50	1	146.50	149.50	1	18,960	0.01%
2022/10/26	12	142.63	12	139.75	143.00	0	18,882	0.00%
2022/10/25	0	0.00	3	143.17	143.00	-3	18,760	-0.02%
2022/10/24	3	150.33	1	148.00	147.50	2	18,673	0.01%
2022/10/21	2	151.50	0	0.00	146.50	2	18,672	0.01%
2022/10/20	4	151.75	6	151.67	155.00	-2	18,703	-0.01%
2022/10/18	0	0.00	1	153.00	153.00	-1	19,182	-0.01%
2022/10/17	4	143.88	9	142.00	148.50	-5	19,289	-0.03%
2022/10/14	5	151.60	7	154.93	153.00	-2	19,110	-0.01%
2022/10/13	10	154.85	7	153.93	148.50	3	18,790	0.02%
2022/10/12	6	162.58	2	165.25	161.50	4	18,489	0.02%
2022/10/11	11	165.36	14	162.86	159.50	-3	18,286	-0.02%
2022/10/07	7	168.50	1	172.00	168.00	6	18,030	0.03%
2022/10/06	4	171.25	3	170.50	172.00	1	17,876	0.01%
2022/10/05	3	168.83	4	171.25	170.50	-1	17,793	-0.01%
2022/10/04	1	162.50	4	164.25	167.00	-3	17,617	-0.02%
2022/10/03	3	158.67	1	157.50	157.50	2	17,590	0.01%
2022/09/30	2	157.75	3	159.67	162.50	-1	17,688	-0.01%
2022/09/29	23	161.76	25	156.98	158.00	-2	17,667	-0.01%
2022/09/28	1	157.00	0	0.00	154.00	1	17,494	0.01%
2022/09/27	6	157.42	2	159.25	166.00	4	17,482	0.02%
2022/09/26	4	163.75	0	0.00	162.00	4	17,307	0.02%
2022/09/23	5	168.70	1	167.00	166.00	4	17,314	0.02%
2022/09/22	4	172.00	5	173.60	174.00	-1	17,473	-0.01%
2022/09/21	2	167.25	2	170.00	169.00	0	17,566	0.00%
2022/09/20	2	163.75	4	170.13	173.50	-2	17,686	-0.01%
2022/09/19	7	169.14	6	162.50	163.00	1	17,583	0.01%
2022/09/16	2	167.50	4	169.25	171.00	-2	17,573	-0.01%
2022/09/15	12	171.42	11	170.18	168.00	1	17,621	0.01%
2022/09/14	10	165.05	16	165.16	170.00	-6	17,559	-0.03%
2022/09/13	3	164.50	2	165.00	165.00	1	17,429	0.01%
2022/09/12	3	160.67	8	160.94	164.00	-5	17,644	-0.03%
2022/09/08	3	152.17	4	152.13	154.00	-1	17,765	-0.01%
2022/09/07	4	152.00	3	153.00	151.50	1	17,825	0.01%
2022/09/06	5	159.60	8	159.06	154.00	-3	17,954	-0.02%
2022/09/05	14	172.07	10	170.45	166.50	4	17,691	0.02%
2022/09/02	7	176.64	9	172.78	170.00	-2	17,738	-0.01%
2022/09/01	7	172.21	4	172.38	169.00	3	17,737	0.02%
2022/08/31	13	176.81	7	178.00	173.50	6	18,090	0.03%
2022/08/29	2	172.25	3	170.33	169.50	-1	18,399	-0.01%
2022/08/26	15	181.77	22	177.77	176.00	-7	18,189	-0.04%
2022/08/25	12	174.25	0	0.00	175.50	12	17,591	0.07%
2022/08/24	2	177.75	1	178.50	174.00	1	17,325	0.01%
2022/08/23	6	179.92	11	176.36	176.00	-5	16,999	-0.03%
2022/08/22	7	186.64	4	187.00	180.00	3	16,681	0.02%
2022/08/19	5	186.20	8	184.56	184.50	-3	16,210	-0.02%
2022/08/18	5	174.00	9	181.56	184.50	-4	15,635	-0.03%
2022/08/17	33	163.74	33	162.79	168.00	0	15,227	0.00%
2022/08/16	11	155.59	14	158.21	161.50	-3	14,415	-0.02%
2022/08/15	0	0.00	1	146.50	147.00	-1	14,136	-0.01%
2022/08/11	2	144.00	2	143.50	143.00	0	14,631	0.00%
2022/08/10	5	145.40	2	146.75	148.00	3	14,709	0.02%
2022/08/09	1	142.00	1	141.50	141.50	0	14,685	0.00%
2022/08/05	1	136.50	2	140.00	142.00	-1	14,683	-0.01%
2022/08/04	0	0.00	1	135.00	135.00	-1	14,680	-0.01%
2022/08/02	1	140.50	0	0.00	133.00	1	14,641	0.01%
2022/07/29	1	142.00	1	142.00	141.50	0	14,575	0.00%
2022/07/28	2	145.00	4	143.13	141.50	-2	14,550	-0.01%
2022/07/27	10	142.95	10	141.05	141.50	0	14,504	0.00%
2022/07/26	36	150.75	37	142.36	142.00	-1	14,371	-0.01%
2022/07/25	5	147.90	5	147.60	149.50	0	14,073	0.00%
2022/07/22	2	145.00	4	140.25	144.50	-2	13,539	-0.01%
2022/07/21	1	131.50	1	134.00	135.00	0	13,243	0.00%
2022/07/20	5	131.90	5	131.60	130.00	0	13,233	0.00%
2022/07/19	1	133.50	1	134.50	130.00	0	13,290	0.00%
2022/07/18	6	130.83	7	129.71	130.00	-1	13,242	-0.01%
2022/07/15	7	134.50	3	132.50	131.00	4	13,165	0.03%
2022/07/14	4	136.38	1	138.50	137.00	3	13,057	0.02%
2022/07/13	1	141.00	5	140.40	139.50	-4	13,098	-0.03%
2022/07/12	4	135.38	4	135.00	135.00	0	13,102	0.00%
2022/07/11	30	136.22	29	134.50	139.00	1	13,132	0.01%
2022/07/08	13	141.50	7	136.00	135.00	6	12,878	0.05%
2022/07/07	5	139.00	8	144.13	146.00	-3	12,717	-0.02%
2022/07/06	8	148.06	11	144.09	143.50	-3	12,598	-0.02%
2022/07/05	7	142.64	7	144.00	148.00	0	12,548	0.00%
2022/07/04	15	138.17	15	139.43	141.50	0	12,505	0.00%
2022/07/01	11	147.64	9	145.72	142.50	2	12,654	0.02%
2022/06/30	2	155.50	3	155.83	153.50	-1	12,449	-0.01%
2022/06/29	10	156.30	8.1	156.34	157.50	1.9	12,114	0.02%
2022/06/28	14.1	152.96	13	149.04	148.50	1.1	11,846	0.01%
2022/06/27	17	144.38	16	148.59	151.50	1	11,681	0.01%
2022/06/24	18	142.50	13	145.15	145.00	5	12,069	0.04%
2022/06/23	8	143.06	9.1	142.45	143.50	-1.1	12,214	-0.01%
2022/06/22	5.1	142.68	5	139.40	138.00	0.1	12,641	0.00%
2022/06/21	15	144.53	18	143.33	146.00	-3	12,601	-0.02%
2022/06/20	6	142.67	8	144.31	139.00	-2	12,569	-0.02%
2022/06/17	4	146.63	10	145.00	146.50	-6	12,181	-0.05%
2022/06/16	1	141.50	0	0.00	137.00	1	11,966	0.01%
2022/06/15	12	140.46	11	140.50	140.00	1	12,054	0.01%
2022/06/14	6	137.08	2	139.25	136.50	4	11,769	0.03%
2022/06/13	9	142.17	5	143.51	143.00	4	11,547	0.03%
2022/06/10	9	148.33	9.1	149.45	152.00	-0.1	11,272	0.00%
2022/06/09	9.1	147.83	11.1	145.42	145.50	-2	11,067	-0.02%
2022/06/08	14.1	139.97	15	141.13	145.50	-1	10,603	-0.01%
2022/06/07	5	134.20	7	130.93	139.50	-2	10,082	-0.02%
2022/06/06	1	125.50	15	126.07	127.00	-14	9,962	-0.14%
2022/06/02	1	124.50	25	124.50	124.50	-24	10,094	-0.24%
2022/06/01	1	126.00	0	0.00	126.00	1	10,236	0.01%
2022/05/31	2	127.75	4	128.13	128.50	-2	10,383	-0.02%
2022/05/30	4	127.00	5	127.50	128.00	-1	10,571	-0.01%
2022/05/27	1	130.00	3	126.50	126.50	-2	10,969	-0.02%
2022/05/26	9	131.50	5	129.40	129.00	4	11,280	0.04%
2022/05/25	8	129.63	16	131.38	131.50	-8	11,444	-0.07%
2022/05/24	2	129.00	14	127.86	127.50	-12	11,693	-0.10%
2022/05/23	7	129.64	6	130.58	130.50	1	11,677	0.01%
2022/05/20	26	131.19	13	131.77	129.50	13	11,628	0.11%
2022/05/19	20	127.03	20	129.53	131.50	0	11,430	0.00%
2022/05/18	5	124.50	17	125.77	129.00	-12	10,988	-0.11%
2022/05/17	17	119.38	8	123.56	117.50	9	10,808	0.08%
2022/05/16	1	118.50	1	122.00	119.00	0	10,699	0.00%
2022/05/13	6	116.17	8	117.50	117.50	-2	10,620	-0.02%
2022/05/12	3	113.00	8	111.88	111.00	-5	10,550	-0.05%
2022/05/11	6	114.83	6	115.17	115.50	0	10,493	0.00%
2022/05/10	3	114.67	1	116.50	115.00	2	10,465	0.02%
2022/05/09	2	118.00	2	118.50	117.00	0	10,415	0.00%
2022/05/06	1	114.50	1	118.00	118.00	0	10,399	0.00%
2022/05/05	0	0.00	6	119.00	119.00	-6	10,353	-0.06%
2022/05/04	7	116.07	1	115.50	115.50	6	10,322	0.06%
2022/05/03	15	120.63	1	121.00	119.00	14	10,284	0.14%
2022/04/28	2	116.50	0	0.00	115.00	2	10,223	0.02%
2022/04/27	5	116.80	12	115.71	116.50	-7	10,192	-0.07%
2022/04/26	4	118.50	6	116.25	115.50	-2	10,112	-0.02%
2022/04/25	14	124.32	12	119.58	118.00	2	10,021	0.02%
2022/04/22	1	131.00	0	0.00	131.00	1	9,896	0.01%
2022/04/21	1	131.50	2	133.25	134.50	-1	9,825	-0.01%
2022/04/20	2	130.75	0	0.00	130.00	2	9,747	0.02%
2022/04/19	11	134.55	11	132.14	133.50	0	9,682	0.00%
2022/04/18	6	127.33	5	129.90	132.50	1	9,489	0.01%
2022/04/15	9	130.61	7	128.64	126.50	2	9,301	0.02%
2022/04/14	1	127.50	14	131.04	130.00	-13	9,135	-0.14%
2022/04/13	8	124.07	8	128.94	129.50	0	9,004	0.00%
2022/04/12	3	122.50	2	124.75	123.50	1	8,848	0.01%
2022/04/11	2	124.25	0	0.00	124.50	2	8,762	0.02%
2022/04/08	13	128.27	15	128.43	129.00	-2	8,652	-0.02%
2022/04/07	4	132.63	10	129.50	128.50	-6	8,453	-0.07%
2022/04/06	1	130.00	3	131.50	132.00	-2	8,085	-0.02%
2022/04/01	8	133.38	1	135.00	130.50	7	7,998	0.09%
2022/03/31	5	130.40	6	133.92	135.50	-1	7,825	-0.01%
2022/03/30	23	134.89	20	135.00	133.50	3	7,527	0.04%
2022/03/29	31	133.69	46	134.13	133.00	-15	7,236	-0.21%
2022/03/28	8	126.56	1	126.50	125.00	7	6,597	0.11%
2022/03/25	19	123.79	18	124.28	124.50	1	6,204	0.02%
2022/03/24	21	116.10	15	115.97	121.00	6	5,562	0.11%
2022/03/23	3	111.17	3	111.67	112.00	0	5,364	0.00%
2022/03/22	10	115.80	4	115.25	117.50	6	5,208	0.12%
2022/03/21	8	117.25	3	117.17	117.00	5	5,168	0.10%
2022/03/18	6	112.25	9	112.39	114.00	-3	4,936	-0.06%
2022/03/17	1	108.00	3	103.83	108.50	-2	4,691	-0.04%
2022/03/16	4	99.78	1	99.80	99.00	3	4,574	0.07%
2022/03/15	12	101.63	3	103.00	99.70	9	4,567	0.20%
2022/03/14	9	101.33	3	99.20	101.50	6	4,544	0.13%
2022/03/11	5	102.80	2	101.75	102.50	3	4,585	0.07%
2022/03/10	2	106.25	2	107.50	107.00	0	4,523	0.00%
2022/03/08	2	106.25	1	108.50	101.50	1	4,505	0.02%
2022/03/07	3	107.67	4	107.38	106.00	-1	4,375	-0.02%
2022/03/04	9	115.11	1	118.00	112.50	8	4,228	0.19%
2022/03/03	3	117.67	8	116.00	115.50	-5	4,109	-0.12%
2022/03/02	12	116.63	31	117.92	118.00	-19	3,932	-0.48%
2022/03/01	13	112.77	6	112.42	114.00	7	3,615	0.19%
2022/02/25	5	111.10	15	112.50	111.50	-10	3,327	-0.30%
2022/02/24	12	103.08	3	102.17	103.00	9	3,034	0.30%
2022/02/17	3	89.63	3	90.90	90.70	0	3,021	0.00%
2022/02/14	1	86.00	0	0.00	86.10	1	3,016	0.03%
2022/02/11	0	0.00	6	88.50	88.50	-6	3,009	-0.20%
2022/02/10	0	0.00	1	89.20	89.50	-1	2,996	-0.03%
2022/02/08	2	87.05	0	0.00	89.60	2	2,971	0.07%
2022/01/26	7	86.47	11	86.70	85.70	-4	2,948	-0.14%
2022/01/25	11	85.26	0	0.00	84.40	11	2,928	0.38%
2022/01/24	20	83.60	21	84.91	84.40	-1	2,936	-0.03%
2022/01/21	1	88.00	0	0.00	86.20	1	2,926	0.03%
2022/01/18	3	88.73	2	88.50	88.20	1	2,934	0.03%
2022/01/14	0	0.00	20	86.23	87.10	-20	3,022	-0.66%
2022/01/13	3	89.90	3	89.60	89.60	0	3,007	0.00%
2022/01/12	0	0.00	7	88.83	89.40	-7	3,017	-0.23%
2022/01/11	1	89.60	4	92.10	89.50	-3	3,007	-0.10%
2022/01/10	0	0.00	4	91.98	92.00	-4	2,976	-0.13%
2022/01/07	1	92.00	6	92.08	91.50	-5	2,983	-0.17%
2022/01/06	0	0.00	2	95.70	95.90	-2	2,945	-0.07%
2022/01/03	1	96.10	0	0.00	96.50	1	2,981	0.03%
2021/12/29	0	0.00	1	98.00	98.00	-1	3,020	-0.03%
2021/12/28	0	0.00	5	97.26	96.30	-5	3,025	-0.17%
2021/12/24	7	96.51	0	0.00	96.20	7	3,148	0.22%
2021/12/23	1	97.50	20	98.55	97.70	-19	3,193	-0.59%
2021/12/22	6	98.93	6	98.98	97.80	0	3,197	0.00%
2021/12/21	1	95.50	0	0.00	97.40	1	3,237	0.03%
2021/12/20	21	95.81	1	95.50	95.50	20	3,288	0.61%
2021/12/17	0	0.00	2	96.40	95.30	-2	3,275	-0.06%
2021/12/16	4	97.33	2	97.40	97.20	2	3,236	0.06%
2021/12/15	4	99.18	7	98.97	98.20	-3	3,192	-0.09%
2021/12/14	21	99.91	2	99.70	101.50	19	3,130	0.61%
2021/12/13	17	100.42	11	101.18	100.50	6	3,079	0.19%
2021/12/10	3	97.43	1	97.50	97.60	2	2,984	0.07%
2021/12/09	2	96.80	0	0.00	97.20	2	2,976	0.07%
2021/12/08	5	96.26	0	0.00	96.00	5	2,953	0.17%
2021/12/07	11	98.11	8	98.08	96.30	3	2,905	0.10%
2021/12/06	4	99.88	3	100.33	100.50	1	2,763	0.04%
2021/12/03	2	103.00	0	0.00	103.00	2	2,740	0.07%
2021/12/02	12	105.63	1	102.00	102.00	11	2,729	0.40%
2021/12/01	0	0.00	2	111.50	112.50	-2	2,550	-0.08%
2021/11/30	1	111.00	0	0.00	111.50	1	2,549	0.04%
2021/11/29	12	111.92	3	112.67	109.00	9	2,547	0.35%
2021/11/26	6	109.67	0	0.00	109.50	6	2,501	0.24%
2021/11/25	17	114.68	6	114.25	112.50	11	2,472	0.44%
2021/11/24	6	113.25	3	113.33	114.50	3	2,376	0.13%
2021/11/23	5	109.80	5	111.00	108.00	0	2,315	0.00%
2021/11/22	4	109.88	0	0.00	111.50	4	2,259	0.18%
2021/11/19	17	115.50	16	114.75	114.50	1	2,241	0.04%
2021/11/18	2	114.00	4	116.50	117.00	-2	2,086	-0.10%
2021/11/16	1	96.50	2	97.10	97.10	-1	2,005	-0.05%
2021/11/15	3	95.40	0	0.00	96.30	3	2,070	0.14%
2021/11/11	0	0.00	25	92.07	92.00	-25	2,166	-1.15%
2021/11/10	2	92.70	0	0.00	93.20	2	2,258	0.09%
2021/11/09	2	94.50	0	0.00	94.50	2	2,294	0.09%
2021/11/05	1	93.60	0	0.00	93.70	1	2,366	0.04%
2021/11/04	5	95.54	1	97.10	94.30	4	2,395	0.17%
2021/11/03	1	95.60	1	96.90	96.10	0	2,408	0.00%
2021/11/02	5	95.68	0	0.00	95.00	5	2,419	0.21%
2021/11/01	5	96.60	3	97.27	97.20	2	2,500	0.08%
2021/10/29	1	92.20	0	0.00	94.00	1	2,672	0.04%
2021/10/28	4	92.35	2	92.75	92.70	2	2,683	0.07%
2021/10/27	4	92.38	4	92.00	91.90	0	2,734	0.00%
2021/10/26	0	0.00	3	93.17	93.00	-3	2,781	-0.11%
2021/10/25	16	91.80	2	90.95	91.30	14	2,832	0.49%
2021/10/21	0	0.00	1	98.80	98.20	-1	2,885	-0.03%
2021/10/20	3	99.13	4	98.60	98.70	-1	2,957	-0.03%
2021/10/19	0	0.00	2	100.00	99.90	-2	3,049	-0.07%
2021/10/14	4	98.63	2	99.00	98.70	2	3,705	0.05%
2021/10/13	0	0.00	1	97.90	97.10	-1	3,867	-0.03%
2021/10/12	1	100.00	4	100.15	100.00	-3	3,961	-0.08%
2021/10/08	7	100.24	3	100.17	100.50	4	4,075	0.10%
2021/10/07	4	95.43	3	96.13	96.50	1	4,142	0.02%
2021/10/06	10	94.69	10.2	92.71	92.70	-0.2	4,310	0.00%
2021/10/05	7	97.04	6	96.63	96.40	1	4,551	0.02%
2021/10/04	10	99.04	13	97.35	96.00	-3	4,591	-0.07%
2021/10/01	8.2	103.90	1	103.00	104.00	7.2	4,549	0.16%
2021/09/30	3	103.67	2	105.75	108.00	1	4,537	0.02%
2021/09/29	1	101.50	0	0.00	100.50	1	4,512	0.02%
2021/09/28	2	104.50	1	104.00	104.00	1	4,539	0.02%
2021/09/27	1	102.00	0	0.00	102.00	1	4,536	0.02%
2021/09/24	0	0.00	7	99.10	100.00	-7	4,579	-0.15%
2021/09/23	0	0.00	3	99.63	98.80	-3	4,735	-0.06%
2021/09/22	7	96.89	0	0.00	97.50	7	4,887	0.14%
2021/09/13	6	100.58	0	0.00	101.00	6	4,885	0.12%
2021/08/30	2	104.50	1	110.00	105.00	1	5,009	0.02%
2021/08/25	1	107.00	4	110.00	107.00	-3	5,020	-0.06%
2021/08/24	2	103.50	0	0.00	103.00	2	5,011	0.04%
2021/08/23	1	105.00	3	103.17	105.00	-2	5,034	-0.04%
2021/08/20	31	99.20	31	99.80	100.50	0	5,061	0.00%
2021/08/19	0	0.00	2	106.00	101.50	-2	5,045	-0.04%
2021/08/17	4	113.50	0	0.00	113.50	4	5,009	0.08%
2021/08/16	2	114.00	19	115.82	116.50	-17	5,107	-0.33%
2021/08/13	6	122.00	6	126.17	122.00	0	5,151	0.00%
2021/08/11	1	129.50	11	130.59	135.00	-10	5,447	-0.18%
2021/08/09	0	0.00	1	139.00	135.00	-1	5,615	-0.02%
2021/08/06	1	138.00	0	0.00	137.00	1	5,609	0.02%
2021/08/05	6	139.00	10	137.50	138.00	-4	5,609	-0.07%
2021/08/04	6	143.17	1	141.50	141.00	5	5,536	0.09%
2021/07/30	2	143.50	2	146.50	146.50	0	5,268	0.00%
2021/07/29	3	143.67	4	148.75	150.50	-1	5,211	-0.02%
2021/07/28	3	140.67	2	148.00	144.00	1	5,142	0.02%
2021/07/23	2	147.00	0	0.00	146.00	2	4,936	0.04%
2021/07/22	3	149.33	0	0.00	152.00	3	4,841	0.06%
2021/07/21	1	142.00	8	150.38	154.50	-7	4,671	-0.15%
2021/07/20	30	147.22	29	141.64	140.50	1	4,495	0.02%
2021/07/19	30	143.02	38	144.74	147.50	-8	4,184	-0.19%
2021/07/16	3	128.50	3	129.83	134.50	0	4,024	0.00%
2021/07/15	65	129.32	64	127.26	127.50	1	3,925	0.03%
2021/07/14	25	126.98	22	130.11	128.50	3	3,801	0.08%
2021/07/13	6	125.67	10	125.10	127.00	-4	3,717	-0.11%
2021/07/12	8	120.38	9	123.33	122.00	-1	3,522	-0.03%
2021/07/09	1	109.00	6	111.25	114.00	-5	3,243	-0.15%
2021/07/08	1	104.00	1	106.00	104.00	0	3,183	0.00%
2021/07/07	13	104.15	7	105.29	107.50	6	3,171	0.19%
2021/07/06	1	108.50	3	108.00	107.00	-2	3,134	-0.06%
2021/07/05	0	0.00	4	105.25	105.00	-4	3,089	-0.13%
2021/07/02	3	103.00	2	105.25	102.50	1	3,047	0.03%
2021/07/01	7	100.80	12	102.63	105.00	-5	2,988	-0.17%
2021/06/30	14	98.47	17	99.16	101.50	-3	2,878	-0.10%
2021/06/29	6	93.60	11	93.91	96.90	-5	2,721	-0.18%
2021/06/28	3	87.40	4	88.80	90.10	-1	2,584	-0.04%
2021/06/25	0	0.00	1	87.80	86.10	-1	2,558	-0.04%
2021/06/22	0	0.00	1	85.10	84.90	-1	2,556	-0.04%
2021/06/21	1	83.20	2	84.05	82.60	-1	2,561	-0.04%
2021/06/16	3	85.77	0	0.00	85.30	3	2,536	0.12%
2021/06/11	10	90.03	5	89.00	87.40	5	2,501	0.20%
2021/06/10	9	92.97	4	93.00	94.20	5	2,403	0.21%
2021/06/09	1	89.70	0	0.00	90.20	1	2,353	0.04%
2021/06/07	0	0.00	5	90.52	90.80	-5	2,360	-0.21%
2021/06/04	7	88.34	2	90.25	88.00	5	2,318	0.22%
2021/06/03	8	89.51	10	89.29	88.80	-2	2,299	-0.09%
2021/06/02	4	91.95	2	95.40	90.40	2	2,264	0.09%
2021/06/01	2	91.40	2	92.35	92.30	0	2,232	0.00%
2021/05/31	8	92.49	2	93.10	93.00	6	2,198	0.27%
2021/05/28	5	95.06	0	0.00	94.90	5	2,136	0.23%
2021/05/27	1	94.40	15	94.57	96.40	-14	2,081	-0.67%
2021/05/26	12	92.72	10	92.20	92.20	2	1,979	0.10%
2021/05/25	20	91.51	7	92.26	93.20	13	1,939	0.67%
2021/05/24	32	93.46	23	92.08	92.10	9	1,865	0.48%
2021/05/21	22	90.65	26	90.74	91.00	-4	1,751	-0.23%
2021/05/20	22	89.93	13	88.46	86.00	9	1,631	0.55%
2021/05/19	0	0.00	1	84.70	88.00	-1	1,454	-0.07%
2021/05/18	2	82.10	2	82.10	83.90	0	1,327	0.00%
2021/05/17	7	80.73	5	81.16	82.50	2	1,212	0.16%
2021/05/14	13	74.90	0	0.00	75.10	13	1,085	1.20%
2021/05/13	0	0.00	6	66.00	68.30	-6	1,069	-0.56%
2021/05/12	0	0.00	6	70.22	70.00	-6	1,053	-0.57%
2021/05/11	1	76.50	1	75.10	74.20	0	1,034	0.00%
2021/05/10	0	0.00	2	75.30	76.00	-2	1,034	-0.19%
2021/05/06	2	75.00	1	73.30	73.30	1	1,035	0.10%
2021/05/03	0	0.00	4	78.35	77.70	-4	1,019	-0.39%
2021/04/26	0	0.00	4	80.70	80.50	-4	1,004	-0.40%
2021/04/22	4	81.65	7	79.80	79.70	-3	1,019	-0.29%
2021/04/21	3	81.77	2	81.70	81.40	1	1,009	0.10%
2021/04/20	2	83.10	0	0.00	83.00	2	1,004	0.20%
2021/04/19	0	0.00	1	83.90	83.70	-1	1,000	-0.10%
2021/04/14	0	0.00	3	80.87	81.80	-3	967	-0.31%
2021/04/13	0	0.00	3	82.50	81.40	-3	955	-0.31%
2021/04/12	6	83.15	0	0.00	82.70	6	935	0.64%
2021/04/07	0	0.00	1	80.40	80.10	-1	881	-0.11%
2021/04/01	2	77.60	2	78.15	77.80	0	865	0.00%
2021/03/31	0	0.00	13	77.35	77.70	-13	855	-1.52%
2021/03/30	4	76.35	5	76.20	76.50	-1	832	-0.12%
2021/03/29	15	75.73	3	76.10	76.00	12	823	1.46%
2021/03/24	0	0.00	1	74.70	75.90	-1	811	-0.12%
2021/03/22	1	72.70	0	0.00	72.70	1	799	0.13%
2021/03/17	0	0.00	1	74.10	74.00	-1	803	-0.12%
2021/03/11	8	75.93	1	75.50	75.00	7	806	0.87%
2021/03/10	2	72.95	0	0.00	72.80	2	784	0.26%
2021/02/23	2	77.55	2	76.60	77.40	0	895	0.00%
2021/02/22	6	77.00	0	0.00	76.60	6	873	0.69%
2021/02/19	4	73.93	0	0.00	74.20	4	861	0.46%
2021/02/18	3	73.77	2	73.55	74.90	1	863	0.12%
2021/02/17	3	68.90	0	0.00	69.70	3	838	0.36%
2021/02/01	0	0.00	1	66.40	66.60	-1	923	-0.11%
2021/01/28	4	69.13	5	68.48	68.40	-1	925	-0.11%
2021/01/27	1	69.80	0	0.00	69.80	1	963	0.10%
2021/01/22	0	0.00	1	69.10	69.20	-1	950	-0.11%
2021/01/20	1	73.10	0	0.00	71.40	1	931	0.11%
2021/01/19	1	74.60	0	0.00	73.60	1	919	0.11%
2021/01/18	1	74.50	1	75.20	75.30	0	917	0.00%
2021/01/14	0	0.00	1	77.50	77.10	-1	915	-0.11%
2021/01/11	0	0.00	1	78.10	78.80	-1	911	-0.11%
2021/01/08	0	0.00	1	78.50	79.20	-1	907	-0.11%
2021/01/07	1	79.00	0	0.00	79.20	1	906	0.11%
2021/01/06	2	78.95	4	78.63	78.60	-2	911	-0.22%
2020/12/30	2	79.60	0	0.00	79.20	2	925	0.22%
2020/12/28	2	80.80	0	0.00	80.50	2	922	0.22%
2020/12/25	0	0.00	1	81.10	81.20	-1	920	-0.11%
2020/12/15	0	0.00	3	82.10	82.10	-3	1,303	-0.23%
2020/12/03	1	84.40	0	0.00	83.80	1	1,489	0.07%
2020/12/02	3	84.30	0	0.00	84.20	3	1,487	0.20%
2020/11/24	2	85.85	1	85.10	85.30	1	1,476	0.07%
2020/11/20	1	87.30	1	87.40	86.50	0	1,460	0.00%
2020/11/17	6	85.90	6	84.82	85.80	0	1,418	0.00%
2020/11/16	2	84.40	5	83.66	84.80	-3	1,444	-0.21%
2020/11/13	7	85.60	2	87.15	84.60	5	1,460	0.34%
2020/11/11	1	84.40	0	0.00	84.20	1	1,470	0.07%
2020/11/09	0	0.00	1	83.50	83.30	-1	1,450	-0.07%
2020/11/05	1	83.80	7	83.57	82.80	-6	1,481	-0.40%
2020/11/04	6	82.95	12	83.29	82.50	-6	1,473	-0.41%
2020/11/03	0	0.00	2	81.05	80.80	-2	1,435	-0.14%
2020/10/30	2	80.50	0	0.00	80.00	2	1,442	0.14%
2020/10/28	1	80.80	0	0.00	80.80	1	1,448	0.07%
2020/10/21	0	0.00	6	81.57	81.60	-6	1,491	-0.40%
2020/10/15	2	80.50	0	0.00	80.30	2	1,546	0.13%
2020/10/14	0	0.00	2	81.15	80.90	-2	1,575	-0.13%
2020/10/13	5	80.80	1	80.80	80.70	4	1,612	0.25%
2020/10/08	1	80.20	1	80.10	80.20	0	1,648	0.00%
2020/10/07	1	80.90	0	0.00	80.50	1	1,671	0.06%
2020/10/06	3	81.50	0	0.00	80.90	3	1,709	0.18%
2020/10/05	0	0.00	15	81.43	81.10	-15	1,777	-0.84%
2020/09/29	1	80.00	0	0.00	80.60	1	1,915	0.05%
2020/09/28	20	81.81	3	85.37	81.10	17	1,913	0.89%
2020/09/25	1	80.30	0	0.00	79.80	1	1,770	0.06%
2020/09/24	0	0.00	2	83.45	84.40	-2	1,748	-0.11%
2020/09/23	1	81.10	0	0.00	80.90	1	1,721	0.06%
2020/09/15	1	82.50	1	82.10	82.10	0	1,890	0.00%
2020/09/10	2	82.50	0	0.00	82.70	2	1,933	0.10%
2020/09/09	1	82.60	3	82.83	82.70	-2	1,931	-0.10%
2020/09/03	2	80.60	0	0.00	80.60	2	2,000	0.10%
2020/08/28	0	0.00	3	81.00	80.80	-3	2,112	-0.14%
2020/08/26	0	0.00	1	78.30	81.10	-1	2,137	-0.05%
2020/08/21	1	77.10	0	0.00	77.40	1	2,137	0.05%
2020/08/20	3	77.10	0	0.00	76.60	3	2,159	0.14%
2020/08/17	0	0.00	3	81.40	82.00	-3	2,250	-0.13%
2020/08/13	0	0.00	4	77.70	77.70	-4	2,250	-0.18%
2020/08/06	4	79.30	0	0.00	78.70	4	2,326	0.17%
2020/08/05	1	79.30	0	0.00	80.00	1	2,339	0.04%
2020/07/27	0	0.00	2	78.60	78.20	-2	2,807	-0.07%
2020/07/24	0	0.00	1	80.40	80.50	-1	2,799	-0.04%
2020/07/23	0	0.00	4	82.43	82.20	-4	2,817	-0.14%
2020/07/21	3	82.00	1	82.10	82.00	2	2,831	0.07%
2020/07/20	1	79.60	3	79.57	81.40	-2	2,852	-0.07%
2020/07/17	3	80.60	4	79.35	79.60	-1	2,856	-0.04%
2020/07/15	3	83.77	0	0.00	82.50	3	2,901	0.10%
2020/07/14	2	85.05	0	0.00	84.80	2	2,912	0.07%
2020/07/13	3	86.80	0	0.00	85.40	3	2,912	0.10%
2020/07/10	2	84.85	1	85.20	84.40	1	2,898	0.03%
2020/07/09	3	87.33	9	87.82	87.50	-6	2,857	-0.21%
2020/07/08	2	83.75	1	83.30	83.60	1	2,814	0.04%
2020/07/07	4	81.90	0	0.00	81.30	4	2,822	0.14%
2020/07/03	0	0.00	1	82.40	82.00	-1	2,912	-0.03%
2020/07/02	0	0.00	1	83.40	83.60	-1	2,925	-0.03%
2020/06/29	1	84.80	0	0.00	83.20	1	2,962	0.03%
2020/06/24	11	88.95	1	86.00	85.10	10	2,946	0.34%
2020/06/23	0	0.00	2	89.50	89.50	-2	2,823	-0.07%
2020/06/19	0	0.00	1	82.20	81.50	-1	2,810	-0.04%
2020/06/18	4	84.68	4	84.40	83.00	0	2,818	0.00%
2020/06/17	0	0.00	1	83.70	84.10	-1	2,787	-0.04%
2020/06/16	0	0.00	1	82.50	83.00	-1	2,815	-0.04%
2020/06/15	0	0.00	3	82.40	81.60	-3	2,819	-0.11%
2020/06/12	1	77.40	0	0.00	78.40	1	2,875	0.03%
2020/06/11	12	83.87	1	79.50	79.00	11	2,899	0.38%
2020/06/10	1	82.80	0	0.00	83.00	1	2,932	0.03%
2020/06/08	0	0.00	1	82.10	81.60	-1	2,983	-0.03%
2020/06/05	0	0.00	1	83.00	82.40	-1	3,019	-0.03%
2020/06/04	1	82.10	0	0.00	82.50	1	2,990	0.03%
2020/06/01	0	0.00	1	78.60	79.00	-1	3,014	-0.03%
2020/05/28	1	79.80	1	78.10	78.10	0	3,098	0.00%
2020/05/26	3	81.13	2	81.95	80.10	1	3,083	0.03%
2020/05/25	0	0.00	6	78.50	78.80	-6	2,987	-0.20%
2020/05/22	1	79.60	0	0.00	77.80	1	2,962	0.03%
2020/05/18	4	77.23	9	76.00	77.50	-5	2,885	-0.17%
2020/05/15	0	0.00	5	74.56	75.00	-5	2,864	-0.17%
2020/05/14	1	78.00	1	74.80	75.10	0	2,869	0.00%
2020/05/11	12	78.49	0	0.00	78.20	12	2,866	0.42%
2020/05/08	4	79.63	0	0.00	77.40	4	2,874	0.14%
2020/05/06	2	81.55	1	82.10	81.40	1	2,806	0.04%
2020/05/05	2	76.20	0	0.00	78.10	2	2,672	0.07%
2020/05/04	5	74.80	1	73.40	74.50	4	2,633	0.15%
2020/04/30	2	75.00	1	74.90	74.90	1	2,640	0.04%
2020/04/29	0	0.00	1	72.90	72.80	-1	2,596	-0.04%
2020/04/28	1	72.20	0	0.00	72.00	1	2,618	0.04%
2020/04/27	0	0.00	1	71.80	71.20	-1	2,656	-0.04%
2020/04/22	3	65.80	3	67.07	68.60	0	2,669	0.00%
2020/04/20	2	71.30	3	72.57	71.40	-1	2,725	-0.04%
2020/04/17	2	72.10	0	0.00	70.30	2	2,932	0.07%
2020/04/15	0	0.00	3	70.70	70.30	-3	2,951	-0.10%
2020/04/14	0	0.00	3	69.20	69.70	-3	2,954	-0.10%
2020/04/13	0	0.00	1	69.80	68.30	-1	2,981	-0.03%
2020/04/09	0	0.00	1	68.70	69.10	-1	3,002	-0.03%
2020/04/08	1	63.70	2	64.25	64.10	-1	2,955	-0.03%
2020/04/01	2	61.60	3	60.40	60.90	-1	3,158	-0.03%
2020/03/31	3	60.17	0	0.00	60.20	3	3,164	0.09%
2020/03/30	2	55.70	4	56.88	58.00	-2	3,164	-0.06%
2020/03/27	2	55.00	3	58.70	57.50	-1	3,239	-0.03%
2020/03/26	3	52.80	4	53.35	53.40	-1	3,183	-0.03%
2020/03/25	2	51.20	0	0.00	52.90	2	3,148	0.06%
2020/03/24	5	46.65	0	0.00	48.10	5	3,151	0.16%
2020/03/23	4	45.00	3	44.55	44.55	1	3,155	0.03%
2020/03/20	1	50.50	2	50.00	49.50	-1	3,134	-0.03%
2020/03/18	1	55.60	6	54.02	53.00	-5	3,112	-0.16%
2020/03/17	1	61.80	0	0.00	58.80	1	3,033	0.03%
2020/03/16	3	68.50	6	67.57	65.30	-3	3,006	-0.10%
2020/03/13	2	72.50	0	0.00	72.50	2	2,948	0.07%
2020/03/12	5	80.54	4	81.23	79.90	1	2,936	0.03%
2020/03/11	1	90.90	10	90.68	88.70	-9	2,899	-0.31%
2020/03/05	0	0.00	2	96.50	95.30	-2	2,917	-0.07%
2020/03/04	0	0.00	6	94.30	94.40	-6	3,053	-0.20%
2020/03/03	0	0.00	30	91.63	94.60	-30	3,094	-0.97%
2020/03/02	17	86.68	13	88.06	88.30	4	3,082	0.13%
2020/02/27	0	0.00	5	90.50	87.00	-5	3,119	-0.16%
2020/02/26	5	89.90	0	0.00	89.90	5	3,135	0.16%
2020/02/24	0	0.00	1	92.80	91.50	-1	3,275	-0.03%
2020/02/19	0	0.00	4	94.00	93.60	-4	3,438	-0.12%
2020/02/18	0	0.00	1	93.00	93.00	-1	3,487	-0.03%
2020/02/13	1	92.70	0	0.00	91.80	1	3,608	0.03%
2020/02/12	1	92.70	0	0.00	92.70	1	3,676	0.03%
2020/02/11	3	91.60	0	0.00	91.40	3	3,771	0.08%
2020/02/07	1	89.40	3	89.20	88.70	-2	3,856	-0.05%
2020/02/06	5	90.30	3	90.60	90.20	2	3,854	0.05%
2020/02/04	1	91.50	5	90.24	90.10	-4	3,969	-0.10%
2020/02/03	0	0.00	2	85.65	88.00	-2	3,941	-0.05%
2020/01/31	7	93.73	3	93.07	91.50	4	3,920	0.10%
2020/01/30	5	99.30	7	94.20	93.60	-2	3,935	-0.05%
2020/01/20	6	104.25	8	104.19	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	1	106.00	4	105.00	105.00	-3	3,896	-0.08%
2020/01/15	1	108.50	10	106.00	105.50	-9	3,873	-0.23%
2020/01/14	7	107.36	13	107.00	107.00	-6	3,844	-0.16%
2020/01/13	27	115.07	4	110.88	109.00	23	3,798	0.61%
2020/01/10	1	116.00	4	115.13	114.50	-3	3,577	-0.08%
2020/01/09	0	0.00	2	112.00	112.50	-2	3,525	-0.06%
2020/01/08	1	110.00	1	106.00	109.50	0	3,538	0.00%
2020/01/07	11	110.86	1	108.00	108.00	10	3,530	0.28%
2020/01/06	4	116.13	0	0.00	113.50	4	3,479	0.11%
2020/01/03	3	115.83	1	118.00	116.50	2	3,450	0.06%
2020/01/02	1	117.00	2	117.50	117.50	-1	3,391	-0.03%
2019/12/31	5	116.00	470	117.31	115.00	-465	3,371	-13.79%	大賣/鉅額交易
2019/12/30	1	115.00	306	114.84	115.00	-305	3,205	-9.51%	大賣/鉅額交易
2019/12/27	28	110.75	2	111.75	110.50	26	3,201	0.81%
2019/12/26	0	0.00	18	111.50	114.00	-18	3,302	-0.55%
2019/12/24	4	112.25	1	111.00	111.00	3	3,346	0.09%
2019/12/23	1	109.50	158	110.43	113.00	-157	3,320	-4.73%	大賣/鉅額交易
2019/12/20	0	0.00	2	106.00	106.50	-2	3,228	-0.06%
2019/12/19	25	105.02	3	104.50	104.50	22	3,221	0.68%
2019/12/17	23	105.13	1	105.00	105.00	22	3,222	0.68%
2019/12/13	3	106.50	2	107.25	108.00	1	3,217	0.03%
2019/12/12	0	0.00	1	107.50	107.50	-1	3,211	-0.03%
2019/12/11	7	108.93	37	108.96	109.00	-30	3,208	-0.93%
2019/12/10	5	112.10	6	111.67	111.50	-1	3,182	-0.03%
2019/12/09	3	112.50	5	113.00	113.00	-2	3,261	-0.06%
2019/12/05	3	110.00	0	0.00	112.00	3	3,255	0.09%
2019/12/04	23	107.96	2	107.50	109.00	21	3,245	0.65%
2019/12/03	3	109.33	3	108.50	108.00	0	3,270	0.00%
2019/12/02	1	108.00	0	0.00	109.50	1	3,336	0.03%
2019/11/29	31	112.24	0	0.00	111.50	31	3,315	0.94%
2019/11/28	4	114.13	0	0.00	114.00	4	3,322	0.12%
2019/11/27	2	116.00	7	116.86	115.50	-5	3,319	-0.15%
2019/11/26	5	111.80	9	113.83	115.00	-4	3,305	-0.12%
2019/11/25	5	109.40	1	110.00	109.00	4	3,207	0.12%
2019/11/22	3	109.00	2	110.00	110.00	1	3,145	0.03%
2019/11/20	98	107.37	7	107.00	107.00	91	3,193	2.85%
2019/11/19	30	110.17	5	111.70	110.00	25	3,194	0.78%
2019/11/18	9	109.78	5	111.20	112.00	4	3,200	0.12%
2019/11/15	0	0.00	7	106.00	108.50	-7	3,213	-0.22%
2019/11/14	93	102.52	1	102.00	102.50	92	3,154	2.92%
2019/11/13	111	107.24	0	0.00	106.50	111	3,122	3.55%	大買/鉅額交易
2019/11/12	101	109.49	2	108.00	109.50	99	3,157	3.14%	大買/
2019/11/11	2	105.50	6	107.67	105.50	-4	3,147	-0.13%
2019/11/08	4	106.63	1	108.50	105.50	3	3,212	0.09%
2019/11/07	60	105.83	24	107.29	106.00	36	3,154	1.14%
2019/11/06	52	105.29	1	107.00	106.50	51	3,147	1.62%
2019/11/05	375	106.25	15	106.17	107.00	360	3,100	11.61%	大買/鉅額交易
2019/11/04	4	102.00	7	102.21	102.50	-3	3,060	-0.10%
2019/11/01	0	0.00	5	100.00	101.50	-5	3,113	-0.16%
2019/10/31	3	98.80	2	97.70	97.50	1	3,097	0.03%
2019/10/30	0	0.00	14	100.09	99.00	-14	3,173	-0.44%
2019/10/29	0	0.00	2	97.20	97.20	-2	3,287	-0.06%
2019/10/24	0	0.00	8	96.60	96.80	-8	3,349	-0.24%
2019/10/23	2	95.05	9	95.60	95.20	-7	3,337	-0.21%
2019/10/22	1	91.40	0	0.00	91.10	1	3,340	0.03%
2019/10/21	0	0.00	8	91.10	91.10	-8	3,361	-0.24%
2019/10/17	0	0.00	1	92.00	92.50	-1	3,472	-0.03%
2019/10/16	14	90.26	12	90.92	90.10	2	3,566	0.06%
2019/10/15	0	0.00	7	90.94	91.00	-7	3,637	-0.19%
2019/10/14	5	92.50	0	0.00	92.60	5	3,794	0.13%
2019/10/09	2	91.90	1	93.40	91.70	1	3,964	0.03%
2019/10/08	2	95.80	1	93.90	94.40	1	4,032	0.02%
2019/10/07	2	96.10	0	0.00	95.60	2	4,068	0.05%
2019/10/04	4	96.18	1	95.70	95.60	3	4,107	0.07%
2019/10/03	0	0.00	4	97.58	96.00	-4	4,147	-0.10%
2019/10/02	9	97.09	0	0.00	97.00	9	4,235	0.21%
2019/10/01	7	98.63	2	98.20	98.10	5	4,277	0.12%
2019/09/27	30	99.94	2	99.50	99.10	28	4,321	0.65%
2019/09/26	2	101.75	9	102.56	102.00	-7	4,443	-0.16%
2019/09/25	1	98.30	15	98.00	99.10	-14	4,626	-0.30%
2019/09/23	1	95.90	0	0.00	96.40	1	4,675	0.02%
2019/09/19	2	96.10	3	95.57	95.50	-1	4,801	-0.02%
2019/09/18	16	96.29	1	96.00	95.70	15	4,887	0.31%
2019/09/17	2	96.50	0	0.00	96.30	2	4,952	0.04%
2019/09/16	2	94.40	0	0.00	95.10	2	5,076	0.04%
2019/09/12	0	0.00	4	95.13	94.80	-4	5,214	-0.08%
2019/09/11	9	94.82	26	94.11	95.20	-17	5,336	-0.32%
2019/09/06	6	98.17	0	0.00	98.00	6	5,913	0.10%
2019/09/05	3	99.57	0	0.00	99.40	3	5,986	0.05%
2019/09/04	1	103.00	7	102.93	102.00	-6	5,991	-0.10%
2019/09/03	2	100.00	0	0.00	100.50	2	5,967	0.03%
2019/09/02	0	0.00	1	101.00	100.00	-1	6,010	-0.02%
2019/08/30	0	0.00	1	99.50	98.90	-1	6,027	-0.02%
2019/08/29	9	100.26	1	100.50	98.80	8	6,064	0.13%
2019/08/28	2	98.50	1	97.60	99.50	1	6,050	0.02%
2019/08/27	25	96.76	0	0.00	96.20	25	6,103	0.41%
2019/08/26	1	97.70	2	96.40	96.10	-1	6,136	-0.02%
2019/08/23	0	0.00	3	98.20	98.10	-3	6,163	-0.05%
2019/08/22	2	98.40	1	98.40	97.00	1	6,147	0.02%
2019/08/21	3	99.13	9	97.70	97.70	-6	6,203	-0.10%
2019/08/20	11	98.14	5	99.32	99.10	6	6,208	0.10%
2019/08/16	4	91.60	0	0.00	91.50	4	6,389	0.06%
2019/08/15	0	0.00	4	92.55	92.50	-4	6,509	-0.06%
2019/08/14	2	99.75	1	96.80	96.40	1	6,532	0.02%
2019/08/13	3	99.83	1	100.50	98.00	2	6,534	0.03%
2019/08/12	0	0.00	1	95.30	95.30	-1	6,536	-0.02%
2019/08/08	1	95.70	2	95.30	94.40	-1	6,801	-0.01%
2019/08/07	4	93.68	2	94.05	94.20	2	6,967	0.03%
2019/08/06	5	93.42	2	94.00	94.50	3	6,981	0.04%
2019/08/05	0	0.00	4	95.18	91.80	-4	6,942	-0.06%
2019/08/02	5	99.94	5	99.28	98.40	0	6,904	0.00%
2019/08/01	3	100.83	1	101.00	99.00	2	6,905	0.03%
2019/07/31	22	100.19	13	99.73	98.80	9	6,888	0.13%
2019/07/30	8	112.25	5	109.10	108.50	3	6,670	0.04%
2019/07/29	2	121.00	2	120.75	120.50	0	6,669	0.00%
2019/07/26	2	121.00	9	121.44	121.50	-7	6,751	-0.10%
2019/07/25	4	121.00	1	120.50	120.00	3	6,772	0.04%
2019/07/23	0	0.00	2	122.00	121.00	-2	6,929	-0.03%
2019/07/22	2	121.00	1	122.50	121.50	1	7,018	0.01%
2019/07/19	12	120.96	5	120.50	120.50	7	7,121	0.10%
2019/07/18	3	123.67	2	126.00	122.50	1	7,141	0.01%
2019/07/17	1	124.00	7	125.00	124.00	-6	7,199	-0.08%
2019/07/16	4	124.13	15	125.23	124.00	-11	7,198	-0.15%
2019/07/15	12	120.38	22	120.36	122.00	-10	7,043	-0.14%
2019/07/12	3	117.33	8	117.81	117.00	-5	6,933	-0.07%
2019/07/11	1	116.00	1	114.50	114.50	0	6,962	0.00%
2019/07/08	8	117.44	20	116.88	115.00	-12	7,385	-0.16%
2019/07/05	6	119.50	3	118.00	120.00	3	7,655	0.04%
2019/07/04	7	118.86	8	117.94	117.00	-1	7,735	-0.01%
2019/07/03	7	117.71	8	118.63	118.00	-1	7,830	-0.01%
2019/07/02	38	118.22	20	117.33	117.00	18	7,847	0.23%
2019/07/01	4	111.75	0	0.00	112.00	4	7,776	0.05%
2019/06/27	1	111.50	1	112.00	113.00	0	7,985	0.00%
2019/06/26	1	110.00	0	0.00	111.00	1	8,050	0.01%
2019/06/25	9	112.22	2	112.00	112.00	7	8,132	0.09%
2019/06/24	4	114.00	0	0.00	113.50	4	8,241	0.05%
2019/06/21	2	116.75	1	117.50	116.00	1	8,307	0.01%
2019/06/20	7	114.07	7	114.79	117.00	0	8,286	0.00%
2019/06/19	1	113.00	10	114.00	113.00	-9	8,261	-0.11%
2019/06/18	4	111.38	4	113.00	110.50	0	8,390	0.00%
2019/06/17	3	110.67	9	111.28	112.50	-6	8,383	-0.07%
2019/06/14	1	107.00	16	105.63	107.00	-15	8,255	-0.18%
2019/06/13	1	104.00	1	105.00	102.50	0	8,148	0.00%
2019/06/12	3	101.00	3	101.50	104.00	0	8,351	0.00%
2019/06/11	4	103.63	0	0.00	101.00	4	8,488	0.05%
2019/06/10	6	100.22	8	101.19	103.00	-2	8,928	-0.02%
2019/06/06	2	99.25	1	98.60	98.80	1	9,213	0.01%
2019/06/05	8	99.93	10	100.62	98.50	-2	9,261	-0.02%
2019/06/04	4	101.00	0	0.00	101.00	4	9,309	0.04%
2019/06/03	5	104.40	0	0.00	100.50	5	9,497	0.05%
2019/05/31	2	103.50	0	0.00	103.50	2	9,559	0.02%
2019/05/30	0	0.00	7	104.50	104.00	-7	9,631	-0.07%
2019/05/29	11	106.82	5	107.30	105.00	6	9,784	0.06%
2019/05/28	3	105.00	4	106.63	108.50	-1	9,943	-0.01%
2019/05/27	4	104.13	6	103.50	104.00	-2	9,925	-0.02%
2019/05/24	9	107.17	13	107.19	104.50	-4	10,059	-0.04%
2019/05/23	8	102.19	3	103.00	105.00	5	9,946	0.05%
2019/05/22	3	102.00	12	104.50	101.50	-9	9,930	-0.09%
2019/05/21	12	97.86	6	98.87	100.00	6	9,909	0.06%
2019/05/20	5	99.02	1	98.60	97.80	4	10,089	0.04%
2019/05/17	3	100.83	3	100.43	99.80	0	10,302	0.00%
2019/05/16	10	102.45	6	103.58	100.00	4	10,309	0.04%
2019/05/15	1	99.00	4	97.85	102.00	-3	10,145	-0.03%
2019/05/14	2	92.00	2	90.65	93.00	0	10,134	0.00%
2019/05/13	1	91.30	0	0.00	91.50	1	10,344	0.01%
2019/05/10	5	91.52	3	93.93	91.50	2	10,486	0.02%
2019/05/09	5	95.22	2	93.55	92.70	3	10,509	0.03%
2019/05/08	2	99.30	5	99.54	97.80	-3	10,650	-0.03%
2019/05/07	0	0.00	3	99.00	98.80	-3	10,661	-0.03%
2019/05/06	1	98.80	14	98.36	96.60	-13	10,796	-0.12%
2019/05/03	1	95.50	2	98.25	98.70	-1	10,910	-0.01%
2019/05/02	0	0.00	2	92.65	94.80	-2	10,931	-0.02%
2019/04/30	13	93.18	6	93.57	94.00	7	10,897	0.06%
2019/04/29	3	94.20	3	94.13	89.80	0	10,771	0.00%
2019/04/26	8	98.18	5	98.52	95.00	3	10,651	0.03%
2019/04/25	7	99.30	1	98.90	98.00	6	10,556	0.06%
2019/04/24	9	106.22	4	104.38	104.00	5	10,417	0.05%
2019/04/23	0	0.00	7	110.14	110.00	-7	10,323	-0.07%
2019/04/22	4	102.25	26	105.31	105.50	-22	10,162	-0.22%
2019/04/19	18	102.61	1	103.50	101.50	17	10,128	0.17%
2019/04/18	8	105.13	0	0.00	104.00	8	10,111	0.08%
2019/04/17	6	107.67	13	108.85	106.50	-7	10,075	-0.07%
2019/04/16	35	104.73	30	104.82	105.50	5	10,023	0.05%
2019/04/15	14	110.00	7	109.29	105.50	7	9,913	0.07%
2019/04/12	5	112.90	8	113.69	112.50	-3	9,713	-0.03%
2019/04/11	10	110.15	15	111.03	110.50	-5	9,613	-0.05%
2019/04/10	7	114.14	10	115.65	117.00	-3	9,301	-0.03%
2019/04/09	19	114.39	10	115.55	113.00	9	9,170	0.10%
2019/04/08	23	115.39	2	115.50	113.00	21	9,023	0.23%
2019/04/03	7	120.86	14	121.32	120.00	-7	8,840	-0.08%
2019/04/02	5	115.90	2	117.00	115.50	3	8,605	0.03%
2019/04/01	10	119.25	3	117.67	117.50	7	8,423	0.08%
2019/03/29	6	124.67	5	122.90	121.50	1	8,290	0.01%
2019/03/28	6	124.00	4	125.13	125.00	2	8,214	0.02%
2019/03/27	8	128.06	4	126.13	125.00	4	8,173	0.05%
2019/03/26	9	133.06	3	132.00	131.00	6	8,153	0.07%
2019/03/25	4	130.88	4	134.63	135.50	0	8,054	0.00%
2019/03/22	16	132.88	16	132.34	134.50	0	7,981	0.00%
2019/03/21	19	134.50	15	133.00	135.00	4	7,915	0.05%
2019/03/20	2	128.25	4	130.00	131.00	-2	7,718	-0.03%
2019/03/19	5	126.50	8	127.44	126.00	-3	7,683	-0.04%
2019/03/18	3	124.17	4	124.50	124.50	-1	7,562	-0.01%
2019/03/15	22	123.91	19	125.39	125.00	3	7,641	0.04%
2019/03/14	4	123.00	8	125.44	127.00	-4	7,503	-0.05%
2019/03/13	12	121.96	5	121.70	123.00	7	7,558	0.09%
2019/03/12	3	115.50	6	114.83	118.50	-3	7,103	-0.04%
2019/03/11	1	109.50	0	0.00	108.00	1	6,854	0.01%
2019/03/08	1	104.50	2	109.00	111.50	-1	6,836	-0.01%
2019/03/07	4	110.75	11	108.32	108.00	-7	6,888	-0.10%
2019/03/06	9	110.33	5	110.10	111.00	4	6,788	0.06%
2019/03/05	5	106.20	3	107.67	105.50	2	6,726	0.03%
2019/03/04	7	107.57	4	105.00	103.50	3	6,741	0.04%
2019/02/27	5	101.10	13	103.15	106.00	-8	6,653	-0.12%
2019/02/26	0	0.00	2	97.60	96.50	-2	6,614	-0.03%
2019/02/25	13	97.85	59.2	97.73	96.20	-46.2	6,869	-0.67%
2019/02/22	45	104.72	3	106.00	106.00	42	6,893	0.61%
2019/02/21	20	107.13	1	106.50	106.50	19	6,847	0.28%
2019/02/20	5.2	111.00	7	110.36	111.00	-1.8	6,946	-0.03%
2019/02/19	7	107.07	8	109.88	109.00	-1	6,887	-0.01%
2019/02/18	7	103.17	8.3	103.69	107.00	-1.3	6,640	-0.02%
2019/02/15	8	99.58	6	97.22	97.30	2	6,388	0.03%
2019/02/14	5	99.50	7	96.63	97.40	-2	6,291	-0.03%
2019/02/13	8	98.45	10	98.65	99.10	-2	6,187	-0.03%
2019/02/12	9	94.16	10	95.01	95.80	-1	6,032	-0.02%
2019/02/11	1	90.00	2	90.60	91.00	-1	5,808	-0.02%
2019/01/30	9	84.50	13	84.05	82.80	-4	5,644	-0.07%
2019/01/29	8	82.38	10	83.37	83.80	-2	5,605	-0.04%
2019/01/28	3	80.70	3	81.83	81.10	0	5,443	0.00%
2019/01/25	0	0.00	3	81.43	80.80	-3	5,397	-0.06%
2019/01/24	3	78.57	3	78.63	79.90	0	5,292	0.00%
2019/01/23	12	76.08	14	75.69	76.20	-2	5,181	-0.04%
2019/01/22	0	0.00	1	73.50	72.20	-1	5,161	-0.02%
2019/01/18	1	72.50	6	73.22	72.50	-5	5,389	-0.09%
2019/01/17	5	70.00	0	0.00	70.00	5	5,515	0.09%
2019/01/16	0	0.00	2	72.50	72.00	-2	5,672	-0.04%
2019/01/11	1	72.00	0	0.00	72.20	1	6,089	0.02%
2019/01/10	0	0.00	10	76.30	76.30	-10	6,209	-0.16%
2019/01/09	3	77.80	4	76.90	76.00	-1	6,455	-0.02%
2019/01/08	18	77.92	8	77.73	77.50	10	6,583	0.15%
2019/01/07	0	0.00	1	77.00	76.20	-1	6,834	-0.01%
2019/01/04	4	76.25	0	0.00	75.70	4	6,930	0.06%
2019/01/03	4	78.10	4	77.30	77.20	0	7,041	0.00%
2019/01/02	1	77.30	3	77.20	77.30	-2	7,151	-0.03%
2018/12/28	1	74.00	2	74.15	74.10	-1	7,466	-0.01%
2018/12/27	0	0.00	1	73.80	72.80	-1	7,653	-0.01%
2018/12/26	0	0.00	3	72.93	71.60	-3	7,653	-0.04%
2018/12/25	1	72.80	0	0.00	73.10	1	7,647	0.01%
2018/12/24	2	73.25	2	73.80	74.20	0	7,653	0.00%
2018/12/22	1	72.60	4	72.15	72.50	-3	7,636	-0.04%
2018/12/21	11	72.49	8	73.08	73.50	3	7,630	0.04%
2018/12/20	5	68.90	6	70.75	73.40	-1	7,589	-0.01%
2018/12/19	9	73.64	4	73.25	71.30	5	7,486	0.07%
2018/12/18	6	80.22	4	80.13	79.00	2	7,334	0.03%
2018/12/17	0	0.00	1	80.60	80.90	-1	7,298	-0.01%
2018/12/14	2	80.80	1	79.60	79.20	1	7,283	0.01%
2018/12/13	5	80.10	6	81.08	80.70	-1	7,234	-0.01%
2018/12/12	3	81.93	3	82.53	81.60	0	7,186	0.00%
2018/12/11	1	80.60	1	81.10	80.00	0	7,080	0.00%
2018/12/10	5	78.52	9	80.82	79.20	-4	7,022	-0.06%
2018/12/07	7	77.70	12	78.53	80.20	-5	6,862	-0.07%
2018/12/06	20	78.36	18	77.56	74.10	2	6,722	0.03%
2018/12/05	5	76.40	2	76.15	77.70	3	6,497	0.05%
2018/12/04	4	78.78	3	79.80	77.10	1	6,469	0.02%
2018/12/03	2	78.85	3	78.53	78.80	-1	6,434	-0.02%
2018/11/30	7	79.24	3	79.13	78.00	4	6,371	0.06%
2018/11/29	2	78.55	6	78.35	77.90	-4	6,209	-0.06%
2018/11/28	1	78.00	1	79.80	76.10	0	6,073	0.00%
2018/11/27	4	77.50	4	77.73	78.20	0	5,967	0.00%
2018/11/26	5	76.70	1	77.20	76.40	4	5,845	0.07%
2018/11/23	5	76.04	7	75.99	75.60	-2	5,714	-0.04%
2018/11/22	131	75.00	31	75.52	73.80	100	5,505	1.82%	大買/
2018/11/21	3	69.50	109	69.94	70.50	-106	5,205	-2.04%	大賣/鉅額交易
2018/11/20	0	0.00	1	64.60	64.10	-1	4,983	-0.02%
2018/11/19	1	63.30	106	64.93	64.60	-105	4,935	-2.13%	大賣/鉅額交易
2018/11/16	105	61.24	2	60.25	62.30	103	4,731	2.18%	大買/鉅額交易
2018/11/15	3	56.63	3	56.60	56.70	0	4,649	0.00%
2018/11/14	2	57.80	2	57.50	57.20	0	4,642	0.00%
2018/11/13	2	56.00	2	56.80	57.30	0	4,631	0.00%
2018/11/08	8	60.56	8	59.76	59.00	0	4,641	0.00%
2018/11/06	0	0.00	1	60.90	59.20	-1	4,648	-0.02%
2018/11/05	2	59.30	2	58.40	58.60	0	4,615	0.00%
2018/11/02	2	61.00	2	60.70	60.10	0	4,580	0.00%
2018/11/01	2	60.95	2	61.30	60.80	0	4,565	0.00%
2018/10/31	3	58.33	3	59.00	59.70	0	4,525	0.00%
2018/10/29	3	57.90	4	58.38	58.70	-1	4,479	-0.02%
2018/10/26	1	63.00	6	60.47	60.30	-5	4,417	-0.11%
2018/10/25	6	61.85	4	63.50	63.30	2	4,334	0.05%
2018/10/24	31	63.97	10	64.18	63.00	21	4,179	0.50%
2018/10/23	13	67.30	14	67.06	65.90	-1	4,012	-0.02%
2018/10/22	3	66.47	5	67.24	66.20	-2	3,782	-0.05%
2018/10/19	8	65.28	5	66.14	67.60	3	3,731	0.08%
2018/10/18	3	67.20	7	66.74	66.00	-4	3,623	-0.11%
2018/10/17	15	66.03	17	66.84	67.20	-2	3,478	-0.06%
2018/10/16	10	65.29	29	63.84	63.40	-19	3,237	-0.59%
2018/10/15	54	64.16	54	66.22	65.90	0	3,152	0.00%
2018/10/12	1	60.50	7	62.13	63.80	-6	2,834	-0.21%
2018/10/11	19	57.99	10	57.55	58.00	9	2,746	0.33%
2018/10/09	32	60.21	27	60.01	61.00	5	2,633	0.19%
2018/10/08	4	59.55	19	61.24	62.50	-15	2,566	-0.58%
2018/10/05	4	55.73	15	56.00	58.30	-11	2,235	-0.49%
2018/10/04	1	52.50	1	52.90	53.00	0	2,106	0.00%
2018/10/02	0	0.00	1	53.30	52.80	-1	2,215	-0.05%
2018/10/01	2	53.10	14	52.89	53.20	-12	2,299	-0.52%
2018/09/28	11	51.82	0	0.00	51.60	11	2,343	0.47%
2018/09/27	5	52.20	0	0.00	52.10	5	2,397	0.21%
2018/09/26	2	52.30	2	52.05	52.10	0	2,480	0.00%
2018/09/25	6	52.58	0	0.00	52.80	6	2,515	0.24%
2018/09/21	2	51.50	0	0.00	51.40	2	2,522	0.08%
2018/09/20	8	51.75	9	51.68	51.00	-1	2,527	-0.04%
2018/09/19	1	51.20	0	0.00	50.70	1	2,520	0.04%
2018/09/18	5	51.38	1	50.80	50.60	4	2,541	0.16%
2018/09/17	3	53.03	0	0.00	53.00	3	2,582	0.12%
2018/09/14	1	55.00	5	54.04	54.50	-4	2,606	-0.15%
2018/09/13	8	52.64	5	52.40	52.10	3	2,646	0.11%
2018/09/12	4	52.33	0	0.00	51.70	4	2,674	0.15%
2018/09/10	0	0.00	1	52.60	52.60	-1	2,773	-0.04%
2018/09/07	2	56.20	1	55.50	55.00	1	2,856	0.04%
2018/09/06	1	60.90	1	62.40	61.00	0	2,910	0.00%
2018/09/05	1	61.10	0	0.00	61.10	1	3,076	0.03%
2018/09/03	2	61.55	10	62.06	61.60	-8	3,298	-0.24%
2018/08/31	1	62.80	1	63.80	62.40	0	3,463	0.00%
2018/08/29	0	0.00	5	62.88	63.00	-5	3,818	-0.13%
2018/08/28	12	63.25	13	63.38	62.30	-1	4,051	-0.02%
2018/08/27	1	60.90	6	61.22	61.30	-5	4,378	-0.11%
2018/08/24	4	60.70	0	0.00	60.40	4	4,642	0.09%
2018/08/23	8	62.16	1	61.90	61.70	7	4,728	0.15%
2018/08/22	2	63.15	3	62.80	62.80	-1	4,770	-0.02%
2018/08/21	3	63.67	1	63.50	63.30	2	4,794	0.04%
2018/08/20	1	63.10	0	0.00	63.00	1	4,813	0.02%
2018/08/17	3	64.40	5	65.64	63.50	-2	4,855	-0.04%
2018/08/16	3	61.20	3	62.27	63.50	0	4,894	0.00%
2018/08/15	3	62.47	1	62.50	62.40	2	5,003	0.04%
2018/08/14	3	62.77	0	0.00	65.00	3	5,035	0.06%
2018/08/13	2	61.70	22	64.59	63.10	-20	5,122	-0.39%
2018/08/10	6	68.98	15	69.56	68.50	-9	5,170	-0.17%
2018/08/09	2	68.70	0	0.00	69.00	2	5,233	0.04%
2018/08/08	3	70.80	7	72.00	69.70	-4	5,338	-0.07%
2018/08/07	1	70.40	1	70.70	70.40	0	5,395	0.00%
2018/08/06	6	72.60	4	73.63	72.60	2	5,481	0.04%
2018/08/03	1	69.80	6	71.43	71.80	-5	5,493	-0.09%
2018/08/02	14	70.74	5	70.88	69.00	9	5,629	0.16%
2018/08/01	0	0.00	2	68.25	69.10	-2	5,726	-0.03%
2018/07/31	0	0.00	7	67.21	67.20	-7	5,789	-0.12%
2018/07/27	1	69.10	1	69.80	68.50	0	6,185	0.00%
2018/07/26	4	69.60	6	70.63	69.10	-2	6,384	-0.03%
2018/07/25	2	69.10	0	0.00	69.00	2	6,470	0.03%
2018/07/24	0	0.00	2	68.85	69.90	-2	6,670	-0.03%
2018/07/23	2	67.10	0	0.00	67.10	2	6,880	0.03%
2018/07/20	2	70.30	3	71.90	69.20	-1	7,331	-0.01%
2018/07/19	1	69.00	1	71.00	69.00	0	7,533	0.00%
2018/07/18	3	70.47	5	72.72	69.60	-2	7,690	-0.03%
2018/07/17	3	72.70	0	0.00	71.30	3	7,892	0.04%
2018/07/16	10	75.00	15	74.60	74.70	-5	8,350	-0.06%
2018/07/13	3	71.60	3	72.47	72.10	0	8,375	0.00%
2018/07/12	2	70.35	4	69.98	70.90	-2	8,422	-0.02%
2018/07/11	9	69.03	11	68.12	68.00	-2	8,458	-0.02%
2018/07/10	8	67.44	0	0.00	67.30	8	8,500	0.09%
2018/07/09	1	67.80	9	66.82	67.80	-8	8,641	-0.09%
2018/07/06	10	63.04	17	62.98	62.80	-7	8,858	-0.08%
2018/07/05	4	66.40	2	67.75	65.10	2	8,967	0.02%
2018/07/04	10	70.42	8	69.58	67.50	2	9,071	0.02%
2018/07/03	7	74.73	2	75.85	73.50	5	9,087	0.06%
2018/07/02	1	78.80	2	78.65	77.90	-1	9,095	-0.01%
2018/06/29	0	0.00	1	76.60	76.80	-1	9,088	-0.01%
2018/06/28	2	77.30	1	77.40	76.80	1	9,137	0.01%
2018/06/27	1	78.50	0	0.00	77.10	1	9,111	0.01%
2018/06/26	4	79.15	0	0.00	78.20	4	9,109	0.04%
2018/06/25	1	82.30	0	0.00	81.80	1	9,075	0.01%
2018/06/22	3	85.23	9	85.19	83.30	-6	9,151	-0.07%
2018/06/21	1	85.00	1	85.40	85.00	0	9,106	0.00%
2018/06/20	6	83.17	1	83.00	82.90	5	9,071	0.06%
2018/06/19	2	83.90	5	84.64	83.30	-3	9,004	-0.03%
2018/06/15	11	85.18	8	83.80	83.50	3	8,952	0.03%
2018/06/14	9	88.32	7	88.89	87.30	2	8,842	0.02%
2018/06/13	12	90.02	15	89.00	88.20	-3	8,725	-0.03%
2018/06/12	8	89.65	5	89.70	87.30	3	8,543	0.04%
2018/06/11	13	85.54	7	85.97	86.00	6	8,383	0.07%
2018/06/08	13	87.61	14	87.88	84.90	-1	8,330	-0.01%
2018/06/07	11	90.00	7	91.64	89.10	4	8,154	0.05%
2018/06/06	4	88.98	3	89.47	88.80	1	7,921	0.01%
2018/06/05	15	89.65	14	90.30	88.90	1	7,773	0.01%
2018/06/04	18	89.54	17	89.74	87.10	1	7,532	0.01%
2018/06/01	7	85.01	18	83.76	86.30	-11	7,180	-0.15%
2018/05/31	9	73.14	16	74.99	78.50	-7	6,909	-0.10%
2018/05/30	2	71.80	1	73.50	72.00	1	6,813	0.01%
2018/05/29	8	72.98	0	0.00	72.00	8	6,763	0.12%
2018/05/28	4	74.13	4	74.88	73.90	0	6,727	0.00%
2018/05/25	9	74.67	1	74.50	74.00	8	6,697	0.12%
2018/05/24	8	77.66	5	76.94	77.00	3	6,643	0.05%
2018/05/23	1	76.30	12	76.46	77.60	-11	6,567	-0.17%
2018/05/22	2	73.60	5	74.10	73.40	-3	6,431	-0.05%
2018/05/21	8	72.56	2	73.20	73.40	6	6,376	0.09%
2018/05/18	12	76.15	9	75.07	74.80	3	6,269	0.05%
2018/05/17	2	77.60	2	78.90	77.80	0	6,178	0.00%
2018/05/16	5	78.94	6	80.97	77.30	-1	6,093	-0.02%
2018/05/15	16	80.49	7	79.87	79.10	9	5,974	0.15%
2018/05/14	9	77.77	9	79.63	81.20	0	5,886	0.00%
2018/05/11	4	78.95	0	0.00	78.60	4	5,761	0.07%
2018/05/10	2	82.75	14	80.83	81.90	-12	5,666	-0.21%
2018/05/09	10	77.70	28	77.62	77.00	-18	5,455	-0.33%
2018/05/08	10	82.65	3	83.23	80.90	7	5,277	0.13%
2018/05/07	8	81.44	19	82.64	82.80	-11	5,180	-0.21%
2018/05/04	22	80.86	4	81.45	80.30	18	5,026	0.36%
2018/05/03	15	89.10	8	88.43	86.10	7	4,759	0.15%
2018/05/02	8	90.33	13	90.11	91.20	-5	4,545	-0.11%
2018/04/30	14	90.42	10	90.92	89.20	4	4,420	0.09%
2018/04/27	16	90.23	23	89.34	88.80	-7	4,208	-0.17%
2018/04/26	68	89.17	66	89.51	91.00	2	3,949	0.05%
2018/04/25	21	85.06	38	86.58	88.90	-17	3,471	-0.49%
2018/04/24	20	83.97	21	84.00	80.90	-1	3,192	-0.03%
2018/04/23	23	84.17	28	85.90	83.00	-5	3,014	-0.17%
2018/04/20	23	81.40	22	82.72	81.80	1	2,787	0.04%
2018/04/19	6	77.40	9	76.59	78.60	-3	2,277	-0.13%
2018/04/18	23	70.50	25	70.60	71.50	-2	2,129	-0.09%
2018/04/17	5	69.50	3	67.07	67.30	2	2,016	0.10%
2018/04/16	2	70.85	4	71.95	71.50	-2	1,902	-0.11%
2018/04/13	28	69.25	8	70.10	70.50	20	1,770	1.13%
2018/04/12	40	68.55	19	68.94	70.00	21	1,579	1.33%
2018/04/11	4	62.10	4	62.68	65.70	0	1,255	0.00%
2018/04/10	4	62.03	3	64.17	59.80	1	1,088	0.09%
2018/04/09	0	0.00	10	57.35	60.90	-10	926	-1.08%
2018/04/03	52	56.22	53	56.04	55.40	-1	816	-0.12%
2018/04/02	8	55.14	1	56.90	54.60	7	764	0.92%
2018/03/31	0	0.00	5	54.32	55.20	-5	730	-0.68%
2018/03/30	5	53.18	1	52.20	52.30	4	663	0.60%
2018/03/29	3	53.33	5	54.22	53.30	-2	650	-0.31%
2018/03/28	8	53.09	3	54.27	53.00	5	623	0.80%
2018/03/27	31	55.28	4	55.13	53.50	27	598	4.51%
2018/03/26	23	52.28	0	0.00	53.70	23	488	4.71%
2018/03/22	0	0.00	7	48.99	47.20	-7	430	-1.63%
2018/03/21	7	48.59	1	48.40	48.90	6	420	1.43%
2018/03/20	1	47.10	0	0.00	47.00	1	400	0.25%
2018/03/16	1	47.30	2	47.10	46.35	-1	398	-0.25%
2018/03/15	1	47.10	0	0.00	47.10	1	392	0.25%
2018/02/12	1	41.65	0	0.00	41.50	1	433	0.23%
2018/01/16	0	0.00	1	51.10	50.60	-1	672	-0.15%
2018/01/12	0	0.00	1	49.35	49.35	-1	646	-0.15%
2018/01/10	0	0.00	1	51.00	50.00	-1	646	-0.15%
2018/01/05	2	50.00	0	0.00	50.00	2	643	0.31%