美時 (1795)-永豐金-彰化券商分點個股進出

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
284.0
漲跌
▲8.0
漲幅
+2.90%
成交量
5,938張
產業
上市生技醫療類股
608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-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/05/31	2.1	286.23	3	287.50	284.00	-1	6,466	-0.01%
2024/05/30	2	277.01	0	0.00	276.00	2	6,508	0.03%
2024/05/29	2	281.75	0	0.00	281.00	2	6,518	0.03%
2024/05/28	3	283.16	1	282.00	280.50	2	6,553	0.03%
2024/05/27	1	282.90	1	279.50	282.50	0	6,673	0.00%
2024/05/24	0	280.00	0	0.00	280.00	0	6,892	0.00%
2024/05/23	5	285.40	3	287.67	281.00	2	7,079	0.03%
2024/05/22	0	285.50	0.1	287.50	287.00	0	7,028	0.00%
2024/05/21	3.1	286.53	2	287.00	286.50	1.1	7,048	0.02%
2024/05/20	7.1	298.16	2.1	292.52	291.50	5	7,042	0.07%
2024/05/17	1.1	288.85	12.3	296.64	301.00	-11.3	6,923	-0.16%
2024/05/16	2	283.25	0	0.00	287.00	2	6,817	0.03%
2024/05/15	3.2	283.03	1	279.00	281.00	2.2	6,785	0.03%
2024/05/14	1.2	280.17	1	280.50	283.00	0.2	6,793	0.00%
2024/05/13	8.2	277.27	3	275.83	279.00	5.2	6,755	0.08%
2024/05/10	2	286.18	1	280.00	287.50	1	6,691	0.02%
2024/05/09	3.1	283.22	1	282.00	282.00	2.1	6,727	0.03%
2024/05/08	2	289.23	3	288.00	290.00	-1	6,751	-0.01%
2024/05/07	7.2	288.32	2	289.25	285.50	5.2	6,791	0.08%
2024/05/06	5.2	302.53	1	301.00	300.00	4.2	6,653	0.06%
2024/05/03	1.3	310.02	1	310.00	307.50	0.3	6,634	0.00%
2024/05/02	1	321.50	3	318.50	317.00	-2	6,602	-0.03%
2024/04/30	3	327.17	0	0.00	323.00	3	6,606	0.05%
2024/04/29	0	0.00	11	326.78	329.00	-11	6,734	-0.16%
2024/04/26	8.4	314.52	4	310.88	314.50	4.4	6,767	0.07%
2024/04/25	1.2	312.42	0	0.00	312.00	1.2	6,784	0.02%
2024/04/24	3.2	321.24	9	320.50	320.50	-5.8	6,811	-0.08%
2024/04/23	6	319.50	1	322.44	320.50	5	6,878	0.07%
2024/04/22	9	316.99	2	315.50	313.00	7	7,002	0.10%
2024/04/19	2.2	319.95	2	312.50	311.50	0.2	7,220	0.00%
2024/04/18	3	323.18	3	320.83	321.00	0	7,168	0.00%
2024/04/17	5.2	336.65	11	336.23	333.50	-5.8	7,175	-0.08%
2024/04/16	13	336.92	5	334.70	334.00	8	7,140	0.11%
2024/04/15	4.3	340.36	3	334.67	332.50	1.3	7,006	0.02%
2024/04/12	8	337.88	10	341.85	342.00	-2	7,026	-0.03%
2024/04/11	2	329.00	6	328.58	325.00	-4	6,982	-0.06%
2024/04/10	8	323.75	7	323.36	326.50	1	6,910	0.01%
2024/04/09	2	325.75	0.1	326.64	323.00	1.9	6,861	0.03%
2024/04/08	4	332.34	11.1	330.61	325.00	-7	6,869	-0.10%
2024/04/03	9	311.06	7	318.43	317.50	2	6,735	0.03%
2024/04/02	2	310.00	3	308.50	310.50	-1	6,597	-0.02%
2024/04/01	10	312.05	10	312.25	308.00	0	6,573	0.00%
2024/03/29	2.1	305.23	3	304.50	304.00	-0.9	6,465	-0.01%
2024/03/28	3	312.93	3.1	308.77	306.00	-0.1	6,436	0.00%
2024/03/27	8.1	309.85	12	308.30	310.00	-4	6,315	-0.06%
2024/03/26	4	294.38	4.1	298.38	293.00	-0.1	5,985	0.00%
2024/03/25	8.1	298.22	19.2	300.64	294.50	-11.1	5,987	-0.19%
2024/03/22	2	284.00	4	286.25	288.50	-2	5,788	-0.03%
2024/03/21	9	275.33	0	0.00	274.50	9	5,766	0.16%
2024/03/20	4	276.25	5	276.00	276.50	-1	5,825	-0.02%
2024/03/19	0	274.00	2	274.00	275.50	-2	5,811	-0.03%
2024/03/18	1	271.00	2	273.75	271.00	-1	5,894	-0.02%
2024/03/15	9	264.22	2	269.00	271.50	7	5,928	0.12%
2024/03/14	26.1	273.34	27	269.26	270.00	-0.9	5,896	-0.02%
2024/03/13	4	267.77	10	268.00	266.50	-6	5,939	-0.10%
2024/03/12	1	274.50	2	275.00	274.00	-1	6,023	-0.02%
2024/03/11	2	273.27	1	276.00	273.50	1	6,070	0.02%
2024/03/08	4	278.49	24	276.02	275.00	-20	6,246	-0.32%
2024/03/07	23	284.00	1	282.50	284.00	22	6,386	0.35%
2024/03/06	6	292.08	1	288.50	289.00	5	6,581	0.08%
2024/03/05	0	294.50	6	296.67	294.50	-6	6,582	-0.09%
2024/03/04	4	289.50	13	290.69	291.50	-9	6,550	-0.14%
2024/03/01	1.1	288.98	0	0.00	289.50	1.1	6,606	0.02%
2024/02/29	16.1	296.55	1	290.50	289.50	15.1	6,850	0.22%
2024/02/27	2.1	298.84	7	297.93	296.00	-5	6,802	-0.07%
2024/02/26	0	0.00	7.3	284.57	293.50	-7.3	6,616	-0.11%
2024/02/23	1.1	272.07	0	0.00	272.00	1.1	6,475	0.02%
2024/02/22	4.1	273.52	0	0.00	273.00	4.1	6,523	0.06%
2024/02/21	0	0.00	1	278.50	276.50	-1	6,639	-0.02%
2024/02/19	3	275.67	0	0.00	275.00	3	6,836	0.04%
2024/02/16	1	276.00	0	0.00	277.00	1	6,991	0.01%
2024/02/15	1	271.10	0	0.00	273.00	1	7,030	0.01%
2024/02/05	1	275.50	2	275.00	275.50	-1	7,047	-0.01%
2024/02/02	2.1	277.77	0	0.00	274.50	2.1	7,221	0.03%
2024/02/01	0.1	282.50	1.1	283.27	282.00	-1.1	7,231	-0.01%
2024/01/30	2	275.75	0	0.00	271.00	2	7,270	0.03%
2024/01/26	1	275.00	1	275.00	273.50	0	7,327	0.00%
2024/01/25	1	274.00	1	276.00	274.50	0	7,375	0.00%
2024/01/24	1	278.50	2	279.50	278.00	-1	7,471	-0.01%
2024/01/23	9.1	274.93	2	276.00	276.50	7.1	7,556	0.09%
2024/01/22	5	283.40	0	0.00	282.50	5	7,586	0.07%
2024/01/19	7	289.21	2	289.25	288.50	5	7,813	0.06%
2024/01/17	2	292.00	0	294.00	288.50	2	8,052	0.02%
2024/01/16	1	301.00	1	302.50	303.00	0	8,078	0.00%
2024/01/15	3	293.33	10.1	295.75	296.50	-7.1	7,934	-0.09%
2024/01/12	8.1	285.87	8	283.69	282.50	0.1	7,715	0.00%
2024/01/11	4	283.00	6	284.17	281.50	-2	7,746	-0.03%
2024/01/10	2	286.50	2	288.50	290.00	0	7,653	0.00%
2024/01/09	2.1	282.47	4.1	285.23	288.00	-2	7,613	-0.03%
2024/01/08	5	282.70	9	286.33	284.50	-4	7,572	-0.05%
2024/01/05	3	280.83	5.1	281.19	285.00	-2.1	7,456	-0.03%
2024/01/04	0	0.00	1	275.50	272.00	-1	7,277	-0.01%
2024/01/03	7	277.93	6	273.50	270.50	1	7,252	0.01%
2024/01/02	0	0.00	1	277.00	275.50	-1	7,146	-0.01%
2023/12/29	0	270.00	11.1	271.15	272.00	-11.1	7,086	-0.16%
2023/12/28	3	266.00	2	270.25	264.00	1	7,011	0.01%
2023/12/27	0	0.00	3	269.50	269.50	-3	6,981	-0.04%
2023/12/25	6	262.17	2	263.25	260.00	4	6,955	0.06%
2023/12/22	2	267.50	0.2	268.00	267.00	1.8	6,893	0.03%
2023/12/21	3	270.50	0	0.00	268.50	3	6,890	0.04%
2023/12/20	6	276.33	4	276.13	273.50	2	6,861	0.03%
2023/12/19	4	271.11	4	273.13	273.50	0	6,779	0.00%
2023/12/18	2	274.50	2	279.00	272.50	0	6,815	0.00%
2023/12/15	2	270.25	3.1	271.73	274.00	-1.1	6,831	-0.02%
2023/12/14	1	269.00	3	268.00	268.50	-2	6,792	-0.03%
2023/12/13	9	266.91	1.1	265.71	264.50	8	6,764	0.12%
2023/12/12	2	275.00	1	275.00	274.00	1	6,707	0.01%
2023/12/11	1	274.00	4	275.36	274.50	-3	6,653	-0.05%
2023/12/08	9	273.00	2	278.43	272.00	7	6,615	0.11%
2023/12/07	3	274.21	7	277.50	274.00	-4	6,627	-0.06%
2023/12/06	3	273.00	2	270.50	270.00	1	6,521	0.02%
2023/12/05	8	273.44	7	274.71	272.00	1	6,487	0.02%
2023/12/04	13	275.78	14	276.32	277.00	-1	6,286	-0.02%
2023/12/01	10	269.75	17	268.62	267.50	-7	6,085	-0.12%
2023/11/30	3	261.00	5	258.20	258.50	-2	5,839	-0.03%
2023/11/29	1.1	256.50	6.2	260.81	261.00	-5.2	5,805	-0.09%
2023/11/28	6.1	256.84	0	0.00	258.00	6.1	5,753	0.11%
2023/11/27	3	259.17	5	259.40	257.00	-2	5,706	-0.04%
2023/11/24	4	246.75	1	249.00	250.00	3	5,466	0.05%
2023/11/22	4	246.63	2	252.00	245.50	2	5,363	0.04%
2023/11/21	4	250.00	3	250.50	248.00	1	5,328	0.02%
2023/11/20	1	253.92	3	260.67	251.50	-2	5,321	-0.04%
2023/11/17	4	252.13	0	253.00	254.00	4	5,218	0.08%
2023/11/16	1.1	256.89	2.1	254.00	253.00	-1	5,168	-0.02%
2023/11/15	4	252.88	5.1	249.52	252.00	-1.1	5,061	-0.02%
2023/11/14	2.1	232.38	7	237.71	238.50	-4.9	4,929	-0.10%
2023/11/13	8.2	233.96	0	0.00	233.00	8.2	4,992	0.16%
2023/11/10	7	241.21	14	241.54	240.50	-7	5,229	-0.13%
2023/11/09	7	237.71	1	245.00	236.00	6	5,220	0.11%
2023/11/08	2	242.25	0	0.00	242.00	2	5,433	0.04%
2023/11/07	4.1	243.51	1	250.00	243.50	3.1	5,584	0.06%
2023/11/06	2	246.00	0	0.00	247.00	2	5,726	0.03%
2023/11/03	4	248.00	2.1	248.93	244.50	2	5,828	0.03%
2023/11/02	2	246.75	0	0.00	248.50	2	5,801	0.03%
2023/11/01	7	253.57	4	252.88	251.00	3	5,757	0.05%
2023/10/31	3	255.17	13.1	250.72	252.00	-10.1	5,689	-0.18%
2023/10/30	9	256.00	5	254.60	252.00	4	5,730	0.07%
2023/10/27	6.2	244.00	7	253.01	254.00	-0.8	5,619	-0.01%
2023/10/26	7	241.21	10	239.15	236.00	-3	5,359	-0.06%
2023/10/25	6	241.00	46	239.91	240.00	-40	5,272	-0.76%
2023/10/24	4.8	227.37	5	227.30	230.00	-0.3	5,133	0.00%
2023/10/23	42	215.24	4	217.00	215.00	38	5,129	0.74%
2023/10/20	1.4	209.13	3.1	210.16	208.50	-1.8	5,254	-0.03%
2023/10/19	6.1	219.08	1	218.00	218.00	5.1	5,417	0.09%
2023/10/18	7	213.86	8	211.00	210.50	-1	5,566	-0.02%
2023/10/17	1	218.00	0	0.00	217.00	1	5,735	0.02%
2023/10/16	1	221.50	1	221.50	220.50	0	5,918	0.00%
2023/10/13	4	228.00	1	227.50	227.50	3	5,982	0.05%
2023/10/12	3	231.00	1	232.50	232.50	2	6,058	0.03%
2023/10/11	2	236.00	2	232.00	232.00	0	6,183	0.00%
2023/10/06	2	239.00	1	238.00	238.00	1	6,303	0.02%
2023/09/21	1	229.00	4	232.00	233.50	-3	7,937	-0.04%
2023/09/20	3	238.33	4	238.13	237.50	-1	8,128	-0.01%
2023/09/19	5	250.30	1	251.99	249.50	4	8,256	0.05%
2023/09/18	1	249.00	2	247.50	246.50	-1	8,281	-0.01%
2023/09/15	2	244.00	0	0.00	246.50	2	8,385	0.02%
2023/09/14	3	246.50	2	246.00	246.50	1	8,414	0.01%
2023/09/12	3	239.00	6	235.67	240.00	-3	8,595	-0.03%
2023/09/11	2	249.50	0	0.00	246.00	2	8,647	0.02%
2023/09/08	2	246.74	0	0.00	246.00	2	8,758	0.02%
2023/09/07	0	248.25	0	0.00	247.50	0	8,766	0.00%
2023/09/05	1	250.18	10	252.50	250.00	-9	8,860	-0.10%
2023/09/04	1	256.00	7	255.50	256.00	-6	8,916	-0.07%
2023/09/01	2	255.50	4	258.00	258.50	-2	8,964	-0.02%
2023/08/31	1	255.50	1	262.50	253.50	0	9,023	0.00%
2023/08/30	3	256.67	1	257.50	257.00	2	9,202	0.02%
2023/08/28	0	0.00	1	249.50	247.50	-1	9,262	-0.01%
2023/08/25	1	250.00	10	251.00	248.00	-9	9,287	-0.10%
2023/08/24	0	0.00	2.1	251.98	249.50	-2.1	9,305	-0.02%
2023/08/23	13	249.42	11	251.64	249.50	2	9,304	0.02%
2023/08/22	12	255.71	8	255.69	255.00	4	9,425	0.04%
2023/08/21	1	258.50	3	261.33	260.00	-2	9,482	-0.02%
2023/08/18	6	260.83	16	256.72	254.00	-10	9,590	-0.10%
2023/08/17	5	261.00	1	260.00	259.50	4	9,709	0.04%
2023/08/16	23.1	269.78	11	271.00	268.00	12.1	9,745	0.12%
2023/08/15	1.1	266.45	5	258.00	263.50	-3.9	10,042	-0.04%
2023/08/14	8	249.81	0	0.00	250.00	8	10,398	0.08%
2023/08/11	9	279.67	13	280.19	269.00	-4	10,493	-0.04%
2023/08/10	22	295.91	2	292.25	286.00	20	10,356	0.19%
2023/08/09	4	290.50	3	291.83	292.00	1	10,287	0.01%
2023/08/02	4	291.63	32	288.84	285.50	-28	10,840	-0.26%
2023/08/01	30	293.17	3	290.67	293.00	27	10,808	0.25%
2023/07/31	3	289.17	0	0.00	286.50	3	10,838	0.03%
2023/07/28	1	290.50	0.1	289.00	286.00	0.9	11,103	0.01%
2023/07/26	4	296.88	4	291.63	291.00	0	11,327	0.00%
2023/07/25	12	301.13	12	300.83	301.00	0	11,201	0.00%
2023/07/24	2	302.50	11	298.95	302.00	-9	11,079	-0.08%
2023/07/21	6	293.92	4	295.13	291.00	2	10,941	0.02%
2023/07/20	2	296.25	1	287.00	287.00	1	10,868	0.01%
2023/07/19	1	296.00	3	289.83	292.00	-2	10,780	-0.02%
2023/07/18	4	283.74	3	287.83	283.00	1	10,718	0.01%
2023/07/17	1.1	286.08	1	284.50	288.50	0.1	10,907	0.00%
2023/07/14	1	277.50	0	0.00	277.50	1	10,937	0.01%
2023/07/13	5	282.51	1	281.00	280.00	4	10,846	0.04%
2023/07/12	1	291.00	2	288.50	290.00	-1	10,748	-0.01%
2023/07/11	2	284.50	5	282.40	283.00	-3	10,628	-0.03%
2023/07/10	2	284.25	2	280.50	285.00	0	10,638	0.00%
2023/07/07	1	284.00	1	283.50	284.50	0	10,601	0.00%
2023/07/06	1.1	290.50	1	298.00	290.00	0.1	10,550	0.00%
2023/07/05	13	298.85	11	297.14	294.50	2	10,508	0.02%
2023/07/04	12	303.04	10	298.50	297.00	2	10,684	0.02%
2023/07/03	13	300.08	2	297.75	299.00	11	10,815	0.10%
2023/06/30	1	328.50	0.1	338.00	325.50	0.9	10,553	0.01%
2023/06/29	0.1	342.50	0	338.75	338.50	0.1	10,581	0.00%
2023/06/28	1	336.00	3	332.50	333.50	-2	10,466	-0.02%
2023/06/27	3	320.67	8	325.06	329.00	-5	10,336	-0.05%
2023/06/26	0	0.00	1	311.50	311.50	-1	10,210	-0.01%
2023/06/21	7	311.07	1	308.50	308.00	6	10,262	0.06%
2023/06/16	2.1	325.35	1	329.00	323.00	1.1	10,180	0.01%
2023/06/15	0	0.00	5	324.40	330.00	-5	10,090	-0.05%
2023/06/14	3	316.00	6.1	319.22	314.00	-3.1	10,005	-0.03%
2023/06/13	4	311.50	0	0.00	311.50	4	10,016	0.04%
2023/06/12	0	0.00	3	321.00	314.00	-3	10,106	-0.03%
2023/06/09	0	0.00	1	319.00	319.00	-1	10,155	-0.01%
2023/06/08	1	314.00	0	315.50	311.00	1	10,193	0.01%
2023/06/06	4	319.25	1	320.00	315.50	3	10,290	0.03%
2023/06/05	9	326.94	6	323.08	315.50	3	10,443	0.03%
2023/06/01	1	325.00	1	320.50	320.00	0	10,395	0.00%
2023/05/31	1	327.00	6	333.00	327.00	-5	10,410	-0.05%
2023/05/29	0	0.00	2	330.50	330.50	-2	10,451	-0.02%
2023/05/26	2	329.00	1	342.00	327.00	1	10,501	0.01%
2023/05/25	1	332.00	0	0.00	331.00	1	10,435	0.01%
2023/05/24	9	334.83	2	333.50	334.50	7	10,597	0.07%
2023/05/23	11	339.09	8	339.81	342.00	3	10,554	0.03%
2023/05/22	6	339.41	2	332.25	332.00	4	10,623	0.04%
2023/05/19	1	343.00	26	339.37	343.50	-25	10,942	-0.23%
2023/05/18	7	321.79	10.2	331.83	339.00	-3.2	10,548	-0.03%
2023/05/17	9	295.10	15.5	298.88	308.50	-6.5	10,167	-0.06%
2023/05/16	6	279.25	2	279.00	280.50	4	10,044	0.04%
2023/05/15	10.1	281.67	8	276.94	275.50	2.1	10,505	0.02%
2023/05/12	15.1	289.50	9	288.33	289.00	6.1	10,560	0.06%
2023/05/11	15.1	289.50	9	288.33	283.50	6.1	10,608	0.06%
2023/05/09	9	282.50	0	0.00	279.00	9	11,202	0.08%
2023/05/08	6.1	282.16	2	284.25	287.00	4.1	11,495	0.04%
2023/05/05	5	280.60	5	279.80	281.50	0	11,577	0.00%
2023/05/04	9	280.44	9	279.39	279.00	0	11,585	0.00%
2023/05/03	5	278.00	5	272.50	272.50	0	11,322	0.00%
2023/05/02	5	276.00	6	273.83	278.00	-1	11,293	-0.01%
2023/04/27	1	254.00	0	0.00	257.00	1	11,317	0.01%
2023/04/26	10	254.25	2.1	253.50	254.00	8	11,495	0.07%
2023/04/25	1.1	260.21	10.5	259.79	254.50	-9.5	11,533	-0.08%
2023/04/24	2	257.00	2	260.50	260.50	0	11,571	0.00%
2023/04/21	0	0.00	2	263.00	250.00	-2	11,703	-0.02%
2023/04/20	22.1	276.12	22	268.80	265.00	0.1	11,657	0.00%
2023/04/19	2	266.50	4	266.50	269.00	-2	11,532	-0.02%
2023/04/18	11	264.41	10	265.50	265.50	1	11,483	0.01%
2023/04/17	2	266.00	7	263.93	262.00	-5	11,531	-0.04%
2023/04/14	1	268.00	2	266.25	265.00	-1	11,654	-0.01%
2023/04/13	7	272.21	5	270.70	267.00	2	11,820	0.02%
2023/04/12	10	270.50	11	269.41	267.50	-1	12,000	-0.01%
2023/04/10	6.2	272.15	4	272.25	265.50	2.2	12,365	0.02%
2023/04/07	19	276.61	12	275.46	273.00	7	12,493	0.06%
2023/04/06	4	264.51	7	265.86	269.50	-3	12,364	-0.02%
2023/03/31	1	257.50	0	0.00	251.00	1	12,223	0.01%
2023/03/30	1	259.00	2	256.75	257.50	-1	12,342	-0.01%
2023/03/29	19	252.66	15	253.57	258.00	4	12,279	0.03%
2023/03/28	17	254.32	22	247.30	246.00	-5	12,297	-0.04%
2023/03/27	25	255.44	22	252.84	252.00	3	12,263	0.02%
2023/03/24	24	250.00	9.1	251.61	252.50	14.9	12,406	0.12%
2023/03/23	12.1	244.09	18	244.44	244.00	-5.9	12,539	-0.05%
2023/03/22	24	247.00	22	243.64	243.50	2	12,526	0.02%
2023/03/21	14.1	248.42	12.1	245.13	243.50	2	12,477	0.02%
2023/03/20	16.1	249.21	19	248.47	248.50	-2.9	12,412	-0.02%
2023/03/17	29	249.24	26	247.83	247.50	3	12,389	0.02%
2023/03/16	5	251.00	7.1	246.07	245.50	-2.1	12,333	-0.02%
2023/03/15	14.6	251.91	30	252.73	254.50	-15.4	12,230	-0.13%
2023/03/14	11	250.82	11	248.27	248.00	0	12,164	0.00%
2023/03/13	13	251.27	14	250.29	250.00	-1	12,117	-0.01%
2023/03/10	22	259.98	17	255.65	255.00	5	12,041	0.04%
2023/03/09	9	272.67	8.2	270.06	270.00	0.8	11,896	0.01%
2023/03/08	11	282.50	14	271.43	271.50	-3	11,878	-0.03%
2023/03/07	15	286.17	15	278.13	277.50	0	11,702	0.00%
2023/03/06	16	280.78	17	285.00	285.00	-1	12,145	-0.01%
2023/03/03	17	286.85	17	279.06	278.50	0	13,111	0.00%
2023/03/02	18	282.06	18	283.58	283.50	0	13,927	0.00%
2023/03/01	15	282.80	15	278.50	278.50	0	14,737	0.00%
2023/02/24	16	285.97	15	281.00	281.00	1	15,311	0.01%
2023/02/23	19	281.63	20	284.45	285.00	-1	15,679	-0.01%
2023/02/22	13.1	287.50	17	278.94	276.50	-3.9	16,351	-0.02%
2023/02/21	18	285.58	12	285.63	287.00	6	16,517	0.04%
2023/02/20	6.1	292.00	4	285.75	284.50	2.1	16,869	0.01%
2023/02/17	22	286.64	27	294.29	294.50	-5	16,801	-0.03%
2023/02/16	9	272.94	13	282.08	284.00	-4	16,713	-0.02%
2023/02/15	14	270.57	15	272.27	272.50	-1	17,036	-0.01%
2023/02/14	11	277.08	11	267.50	267.50	0	17,159	0.00%
2023/02/13	20.1	288.83	15	283.77	277.50	5.1	16,933	0.03%
2023/02/10	18	281.67	13	277.92	277.50	5	16,509	0.03%
2023/02/09	2	287.00	1.1	275.60	276.00	1	16,298	0.01%
2023/02/08	3	282.67	3.1	284.03	284.00	-0.1	16,106	0.00%
2023/02/07	11.2	280.70	10	279.70	281.00	1.2	15,899	0.01%
2023/02/06	24	258.98	27	271.50	273.50	-3	15,267	-0.02%
2023/02/03	19	249.76	17.2	249.38	249.00	1.8	14,987	0.01%
2023/02/02	14.1	239.48	14	247.07	247.00	0.1	14,905	0.00%
2023/02/01	7	239.14	7	238.29	237.50	0	14,915	0.00%
2023/01/31	0	236.50	0	0.00	238.00	0	15,027	0.00%
2023/01/30	0	0.00	1	244.00	237.50	-1	15,090	-0.01%
2023/01/17	2	246.00	1	247.00	243.50	1	15,139	0.01%
2023/01/16	19	233.11	24	243.10	244.00	-5	15,033	-0.03%
2023/01/13	17	229.06	13	230.00	230.00	4	14,972	0.03%
2023/01/12	15.1	237.65	16	231.34	230.50	-0.9	15,079	-0.01%
2023/01/11	14	247.71	8.2	240.74	240.50	5.8	15,022	0.04%
2023/01/10	2	246.50	5	245.60	244.00	-3	15,027	-0.02%
2023/01/09	3	251.67	2	252.00	249.00	1	15,190	0.01%
2023/01/06	1	240.50	1	241.00	240.50	0	15,412	0.00%
2023/01/05	2	247.50	2	248.00	239.50	0	15,764	0.00%
2023/01/04	0	248.00	2	246.50	243.50	-2	16,017	-0.01%
2023/01/03	2	253.00	2	251.00	250.50	0	16,305	0.00%
2022/12/30	3.2	248.34	3	245.67	246.00	0.2	16,433	0.00%
2022/12/29	3	240.00	4	239.88	250.00	-1	16,415	-0.01%
2022/12/28	3	239.00	3	238.67	238.50	0	16,430	0.00%
2022/12/27	5	232.90	6	235.25	237.50	-1	16,705	-0.01%
2022/12/26	7	237.00	10	240.75	240.50	-3	16,719	-0.02%
2022/12/23	12	230.25	12	231.92	232.00	0	16,719	0.00%
2022/12/22	13	228.77	11	231.05	231.50	2	16,890	0.01%
2022/12/21	2	230.00	2	234.50	228.50	0	16,922	0.00%
2022/12/20	13.1	233.98	12	225.96	225.50	1.1	17,186	0.01%
2022/12/19	9	237.67	9	237.11	237.00	0	17,308	0.00%
2022/12/16	11	237.05	10	236.65	234.50	1	17,539	0.01%
2022/12/15	9	249.50	3.1	243.68	241.00	5.9	17,789	0.03%
2022/12/14	2	240.50	3	254.33	255.00	-1	17,895	-0.01%
2022/12/13	2	257.50	0	0.00	251.50	2	18,254	0.01%
2022/12/12	0	0.00	2	254.00	252.00	-2	18,508	-0.01%
2022/12/09	0	0.00	1	250.50	254.00	-1	18,682	-0.01%
2022/12/08	2	243.00	0	0.00	240.50	2	19,002	0.01%
2022/12/07	2	238.01	3	246.50	244.00	-1	19,374	-0.01%
2022/12/06	3	263.00	3	251.50	249.50	0	19,596	0.00%
2022/12/05	2	251.00	0	0.00	269.50	2	19,919	0.01%
2022/12/01	0	243.00	3	248.83	246.50	-3	20,315	-0.01%
2022/11/30	3	233.83	7	238.50	244.00	-4	20,795	-0.02%
2022/11/29	6	238.50	2	237.50	233.50	4	21,046	0.02%
2022/11/28	14	240.68	14	244.64	246.50	0	21,276	0.00%
2022/11/25	19.1	246.94	12	247.17	245.50	7.1	20,880	0.03%
2022/11/24	21.1	225.08	22	228.86	239.00	-0.9	20,189	0.00%
2022/11/23	19	212.68	19.1	213.70	217.50	-0.1	19,465	0.00%
2022/11/22	6	197.83	9	195.00	198.00	-3	18,795	-0.02%
2022/11/21	12	189.50	12	191.12	192.00	0	18,766	0.00%
2022/11/18	21	180.52	23.1	184.35	187.00	-2.1	18,572	-0.01%
2022/11/17	9	172.44	13.1	176.18	174.00	-4.1	18,131	-0.02%
2022/11/16	13	172.96	12.3	170.96	170.00	0.7	18,063	0.00%
2022/11/15	2	173.48	11.1	170.64	169.00	-9.1	18,102	-0.05%
2022/11/14	13.5	169.23	2	167.75	171.00	11.5	18,652	0.06%
2022/11/11	3	164.00	9.1	168.80	171.50	-6.1	18,760	-0.03%
2022/11/10	3	163.67	5	162.20	156.00	-2	19,133	-0.01%
2022/11/09	0	0.00	0.1	161.06	162.50	-0.1	19,230	0.00%
2022/11/08	0	163.00	0.3	161.73	159.50	-0.3	19,261	0.00%
2022/11/07	0	160.50	0	0.00	159.50	0	19,203	0.00%
2022/11/04	2	160.00	0	0.00	159.00	2	19,278	0.01%
2022/11/03	0	160.00	0	0.00	163.00	0	19,264	0.00%
2022/11/02	0	159.00	0	0.00	160.00	0	19,215	0.00%
2022/11/01	1	158.00	1	157.50	158.50	0	19,181	0.00%
2022/10/31	0	0.00	8	153.81	154.50	-8	19,107	-0.04%
2022/10/28	1	149.50	4	151.50	151.00	-3	19,040	-0.02%
2022/10/27	1	145.00	3	146.33	149.50	-2	18,960	-0.01%
2022/10/26	0	140.50	1	139.52	143.00	-1	18,882	-0.01%
2022/10/25	3	142.83	0	0.00	143.00	3	18,760	0.02%
2022/10/24	2	148.50	5	151.39	147.50	-3	18,673	-0.02%
2022/10/21	4	149.25	3	147.00	146.50	1	18,672	0.01%
2022/10/20	3.1	148.35	0	0.00	155.00	3.1	18,703	0.02%
2022/10/19	4	153.25	4	154.88	153.00	0	18,786	0.00%
2022/10/18	3	153.33	10	152.10	153.00	-7	19,182	-0.04%
2022/10/17	2.1	145.73	9	145.17	148.50	-6.9	19,289	-0.04%
2022/10/14	12.1	154.79	8	154.94	153.00	4.1	19,110	0.02%
2022/10/13	16.1	154.66	12.1	152.72	148.50	4	18,790	0.02%
2022/10/12	13.2	163.01	9	164.67	161.50	4.2	18,489	0.02%
2022/10/11	14	163.93	6	161.58	159.50	8	18,286	0.04%
2022/10/07	4	168.00	1.2	168.72	168.00	2.9	18,030	0.02%
2022/10/06	1.1	168.82	1.1	166.80	172.00	0	17,876	0.00%
2022/10/05	5	169.80	6	169.50	170.50	-1	17,793	-0.01%
2022/10/04	21	166.24	9	168.22	167.00	12	17,617	0.07%
2022/10/03	3	158.67	16	161.56	157.50	-13	17,590	-0.07%
2022/09/30	5	158.30	3	160.00	162.50	2	17,688	0.01%
2022/09/29	8	159.44	8	158.50	158.00	0	17,667	0.00%
2022/09/28	5.1	161.64	6	155.33	154.00	-0.9	17,494	-0.01%
2022/09/27	9	162.11	9	160.39	166.00	0	17,482	0.00%
2022/09/26	3	166.83	12	164.13	162.00	-9	17,307	-0.05%
2022/09/23	7	167.64	9	168.83	166.00	-2	17,314	-0.01%
2022/09/22	18	173.94	11	174.14	174.00	7	17,473	0.04%
2022/09/21	6	169.75	6	167.67	169.00	0	17,566	0.00%
2022/09/20	11	166.45	9.1	169.35	173.50	1.9	17,686	0.01%
2022/09/19	7	169.63	8	165.13	163.00	-1	17,583	-0.01%
2022/09/16	1	168.00	3.1	169.13	171.00	-2.1	17,573	-0.01%
2022/09/15	11.1	170.06	8	170.13	168.00	3.1	17,621	0.02%
2022/09/14	4.1	166.07	4	166.25	170.00	0.1	17,559	0.00%
2022/09/13	2	164.25	2	164.00	165.00	0	17,429	0.00%
2022/09/12	5	161.70	7	159.14	164.00	-2	17,644	-0.01%
2022/09/08	5	151.50	3	152.83	154.00	2	17,765	0.01%
2022/09/07	3.1	152.63	2	152.00	151.50	1.1	17,825	0.01%
2022/09/06	3	157.67	1	154.00	154.00	2	17,954	0.01%
2022/09/05	7	174.71	11	171.14	166.50	-4	17,691	-0.02%
2022/09/02	8	176.88	5	171.50	170.00	3	17,738	0.02%
2022/09/01	2	171.50	1	173.00	169.00	1	17,737	0.01%
2022/08/31	5	174.50	3	176.00	173.50	2	18,090	0.01%
2022/08/30	4	173.25	0	0.00	174.00	4	18,361	0.02%
2022/08/29	5	172.40	2.1	168.60	169.50	2.9	18,399	0.02%
2022/08/26	1.3	182.85	4	179.25	176.00	-2.7	18,189	-0.01%
2022/08/25	2	175.50	1	175.50	175.50	1	17,591	0.01%
2022/08/24	9	180.28	8	177.63	174.00	1	17,325	0.01%
2022/08/23	4	175.13	3.1	175.50	176.00	0.9	16,999	0.01%
2022/08/22	7	187.14	5	188.38	180.00	2	16,681	0.01%
2022/08/19	21	188.14	21	187.90	184.50	0	16,210	0.00%
2022/08/18	4.1	178.66	3	179.67	184.50	1.1	15,635	0.01%
2022/08/17	16	166.28	17.3	166.79	168.00	-1.3	15,227	-0.01%
2022/08/16	5	159.60	8	160.38	161.50	-3	14,415	-0.02%
2022/08/15	0	0.00	6	146.08	147.00	-6	14,136	-0.04%
2022/08/12	2	141.50	3	143.33	145.00	-1	14,246	-0.01%
2022/08/11	0	0.00	3	144.67	143.00	-3	14,631	-0.02%
2022/08/10	2	144.75	2	146.00	148.00	0	14,709	0.00%
2022/08/09	4	143.38	3	141.83	141.50	1	14,685	0.01%
2022/08/08	0	0.00	0.3	143.00	143.00	-0.3	14,700	0.00%
2022/08/05	5	141.00	4	140.25	142.00	1	14,683	0.01%
2022/08/04	1	136.50	0	0.00	135.00	1	14,680	0.01%
2022/08/03	2	133.50	2	134.75	133.50	0	14,638	0.00%
2022/08/02	4.3	139.65	4	136.25	133.00	0.3	14,641	0.00%
2022/08/01	5	140.50	5.2	138.56	138.00	-0.2	14,564	0.00%
2022/07/29	4	142.00	0	0.00	141.50	4	14,575	0.03%
2022/07/28	10	143.70	14	142.61	141.50	-4	14,550	-0.03%
2022/07/27	3	142.50	2	141.25	141.50	1	14,504	0.01%
2022/07/26	20	147.45	19	142.24	142.00	1	14,371	0.01%
2022/07/25	16.2	148.72	14	149.07	149.50	2.2	14,073	0.02%
2022/07/22	8	140.75	17.7	141.29	144.50	-9.7	13,539	-0.07%
2022/07/21	1	134.50	2	131.75	135.00	-1	13,243	-0.01%
2022/07/20	1	130.50	1	132.00	130.00	0	13,233	0.00%
2022/07/19	5	132.40	5	131.50	130.00	0	13,290	0.00%
2022/07/18	2.4	130.04	1	130.00	130.00	1.4	13,242	0.01%
2022/07/15	4	133.25	0	0.00	131.00	4	13,165	0.03%
2022/07/14	4	136.38	3	137.67	137.00	1	13,057	0.01%
2022/07/13	1	138.00	1	139.00	139.50	0	13,098	0.00%
2022/07/12	3	134.83	5	134.90	135.00	-2	13,102	-0.02%
2022/07/11	14	135.82	15	136.87	139.00	-1	13,132	-0.01%
2022/07/08	11	139.32	3	137.83	135.00	8	12,878	0.06%
2022/07/07	8	141.75	6	142.42	146.00	2	12,717	0.02%
2022/07/06	35	144.01	36	146.35	143.50	-1	12,598	-0.01%
2022/07/05	9.3	141.80	6	143.83	148.00	3.3	12,548	0.03%
2022/07/04	9	138.61	9	140.89	141.50	0	12,505	0.00%
2022/07/01	5	146.70	1	143.50	142.50	4	12,654	0.03%
2022/06/30	9	154.33	9	155.33	153.50	0	12,449	0.00%
2022/06/29	19.3	156.24	25	157.42	157.50	-5.7	12,114	-0.05%
2022/06/28	21	151.79	14	151.64	148.50	7	11,846	0.06%
2022/06/27	20	146.83	20	143.98	151.50	0	11,681	0.00%
2022/06/24	6	144.00	11.1	142.08	145.00	-5.1	12,069	-0.04%
2022/06/23	5	139.70	11.1	140.97	143.50	-6.1	12,214	-0.05%
2022/06/22	12.2	143.58	10	142.55	138.00	2.2	12,641	0.02%
2022/06/21	10	142.50	14	143.36	146.00	-4	12,601	-0.03%
2022/06/20	32	143.86	26	142.48	139.00	6	12,569	0.05%
2022/06/17	10	145.70	13	144.23	146.50	-3	12,181	-0.02%
2022/06/16	8	140.69	10	138.90	137.00	-2	11,966	-0.02%
2022/06/15	15	139.57	12	140.00	140.00	3	12,054	0.02%
2022/06/14	7	138.43	1	138.50	136.50	6	11,769	0.05%
2022/06/13	18	143.28	17	142.00	143.00	1	11,547	0.01%
2022/06/10	3	146.50	2	148.50	152.00	1	11,272	0.01%
2022/06/09	8	145.25	10	145.40	145.50	-2	11,067	-0.02%
2022/06/08	12	141.88	14.3	143.30	145.50	-2.3	10,603	-0.02%
2022/06/07	0	0.00	8	133.75	139.50	-8	10,082	-0.08%
2022/06/06	0	0.00	5	126.50	127.00	-5	9,962	-0.05%
2022/06/02	2	126.00	1	126.50	124.50	1	10,094	0.01%
2022/06/01	2	129.00	0	0.00	126.00	2	10,236	0.02%
2022/05/31	3	127.50	3	128.17	128.50	0	10,383	0.00%
2022/05/30	1	126.50	3	127.83	128.00	-2	10,571	-0.02%
2022/05/27	1	129.00	0	0.00	126.50	1	10,969	0.01%
2022/05/26	8	134.13	2	129.50	129.00	6	11,280	0.05%
2022/05/25	1	130.00	0	0.00	131.50	1	11,444	0.01%
2022/05/24	2	128.00	4	129.00	127.50	-2	11,693	-0.02%
2022/05/23	1	130.50	2	131.00	130.50	-1	11,677	-0.01%
2022/05/20	12	132.25	9	131.72	129.50	3	11,628	0.03%
2022/05/19	7	127.29	9	130.39	131.50	-2	11,430	-0.02%
2022/05/18	11	122.77	11	124.45	129.00	0	10,988	0.00%
2022/05/17	2	119.00	2	117.00	117.50	0	10,808	0.00%
2022/05/16	1	119.50	1	120.50	119.00	0	10,699	0.00%
2022/05/13	0	0.00	1	117.50	117.50	-1	10,620	-0.01%
2022/05/06	1	114.50	0	0.00	118.00	1	10,399	0.01%
2022/05/05	0	0.00	1	119.50	119.00	-1	10,353	-0.01%
2022/05/03	0	0.00	1	120.50	119.00	-1	10,284	-0.01%
2022/04/28	2	115.50	0	0.00	115.00	2	10,223	0.02%
2022/04/27	1	117.50	1	118.00	116.50	0	10,192	0.00%
2022/04/26	1	117.50	1	118.50	115.50	0	10,112	0.00%
2022/04/25	4	118.88	1	122.00	118.00	3	10,021	0.03%
2022/04/21	1	133.00	3	133.50	134.50	-2	9,825	-0.02%
2022/04/20	0	0.00	1	130.51	130.00	-1	9,747	-0.01%
2022/04/19	2	134.50	2.1	133.21	133.50	-0.1	9,682	0.00%
2022/04/18	3.4	131.04	5	131.60	132.50	-1.6	9,489	-0.02%
2022/04/15	11	133.23	12	132.29	126.50	-1	9,301	-0.01%
2022/04/14	0	0.00	5	130.90	130.00	-5	9,135	-0.05%
2022/04/13	2	129.50	9	128.28	129.50	-7	9,004	-0.08%
2022/04/12	1	122.00	4	122.75	123.50	-3	8,848	-0.03%
2022/04/11	4	125.25	0.5	125.00	124.50	3.5	8,762	0.04%
2022/04/08	2	128.00	0	0.00	129.00	2	8,652	0.02%
2022/04/07	23	136.11	25	136.14	128.50	-2	8,453	-0.02%
2022/04/06	4	131.50	1	130.50	132.00	3	8,085	0.04%
2022/04/01	2	133.50	0	134.00	130.50	2	7,998	0.02%
2022/03/31	5	134.80	3	136.17	135.50	2	7,825	0.03%
2022/03/30	16	135.47	7	135.50	133.50	9	7,527	0.12%
2022/03/29	39	135.26	36	133.35	133.00	3	7,236	0.04%
2022/03/28	17	125.79	19	127.76	125.00	-2	6,597	-0.03%
2022/03/25	17	125.26	11	123.86	124.50	6	6,204	0.10%
2022/03/24	4.5	117.56	11	116.14	121.00	-6.5	5,562	-0.12%
2022/03/23	3	112.50	2	112.00	112.00	1	5,364	0.02%
2022/03/22	1	116.00	1	116.00	117.50	0	5,208	0.00%
2022/03/21	2	117.25	2	119.00	117.00	0	5,168	0.00%
2022/03/18	13	109.96	23	110.13	114.00	-10	4,936	-0.20%
2022/03/17	2	107.25	13	104.58	108.50	-11	4,691	-0.23%
2022/03/16	1	99.90	3	101.50	99.00	-2	4,574	-0.04%
2022/03/15	4	100.38	8	102.31	99.70	-4	4,567	-0.09%
2022/03/14	9	100.14	2	100.00	101.50	7	4,544	0.15%
2022/03/11	1	103.50	11	102.05	102.50	-10	4,585	-0.22%
2022/03/10	18	106.53	20	108.88	107.00	-2	4,523	-0.04%
2022/03/09	23	104.13	38	104.26	103.00	-15	4,414	-0.34%
2022/03/08	36	105.56	8	102.94	101.50	28	4,505	0.62%
2022/03/07	3	108.67	14	106.43	106.00	-11	4,375	-0.25%
2022/03/04	8	117.25	7	113.93	112.50	1	4,228	0.02%
2022/03/03	13	117.46	12	116.50	115.50	1	4,109	0.02%
2022/03/02	14	116.68	13	117.81	118.00	1	3,932	0.03%
2022/03/01	7	109.71	1.3	114.35	114.00	5.7	3,615	0.16%
2022/02/25	39	108.18	22	110.55	111.50	17	3,327	0.51%
2022/02/24	11	102.55	11	104.82	103.00	0	3,034	0.00%
2022/02/23	0	0.00	3	99.53	102.50	-3	2,740	-0.11%
2022/02/22	1	93.00	2	93.85	93.40	-1	2,852	-0.04%
2022/02/18	0	0.00	2	90.40	90.90	-2	3,022	-0.07%
2022/02/17	1	90.50	1	92.00	90.70	0	3,021	0.00%
2022/02/09	1	89.80	1	90.20	90.20	0	2,987	0.00%
2022/01/26	1	87.70	0	0.00	85.70	1	2,948	0.03%
2022/01/25	2	84.40	0	0.00	84.40	2	2,928	0.07%
2022/01/24	1	84.70	10	85.00	84.40	-9	2,936	-0.31%
2022/01/17	0	0.00	1	89.10	89.00	-1	3,027	-0.03%
2022/01/14	0	0.00	10	86.80	87.10	-10	3,022	-0.33%
2022/01/07	3	92.00	2	95.20	91.50	1	2,983	0.03%
2022/01/04	1.2	96.59	0	0.00	96.30	1.2	2,958	0.04%
2022/01/03	2	96.20	0	0.00	96.50	2	2,981	0.07%
2021/12/30	1	98.00	1	97.50	97.50	0	2,987	0.00%
2021/12/29	11	97.94	1	98.00	98.00	10	3,020	0.33%
2021/12/28	11	96.67	0	0.00	96.30	11	3,025	0.36%
2021/12/24	1	97.80	4	96.20	96.20	-3	3,148	-0.10%
2021/12/22	1	97.50	1	97.80	97.80	0	3,197	0.00%
2021/12/21	2	96.00	1	97.40	97.40	1	3,237	0.03%
2021/12/17	0	0.00	1	96.40	95.30	-1	3,275	-0.03%
2021/12/16	2.2	97.22	1	97.20	97.20	1.2	3,236	0.04%
2021/12/15	2	99.59	2	99.00	98.20	0	3,192	0.00%
2021/12/13	3	100.83	5	101.00	100.50	-2	3,079	-0.06%
2021/12/10	5	97.50	0	0.00	97.60	5	2,984	0.17%
2021/12/09	1	96.80	1	97.20	97.20	0	2,976	0.00%
2021/12/08	1	95.80	0	0.00	96.00	1	2,953	0.03%
2021/12/07	2	97.60	1	96.40	96.30	1	2,905	0.03%
2021/12/06	1	100.50	0	0.00	100.50	1	2,763	0.04%
2021/12/02	3	104.00	0	0.00	102.00	3	2,729	0.11%
2021/12/01	1	110.00	0	0.00	112.50	1	2,550	0.04%
2021/11/30	0	0.00	1	111.00	111.50	-1	2,549	-0.04%
2021/11/29	0	0.00	1	114.00	109.00	-1	2,547	-0.04%
2021/11/26	1	110.00	0	0.00	109.50	1	2,501	0.04%
2021/11/25	2	113.25	2	116.25	112.50	0	2,472	0.00%
2021/11/24	2	111.25	6	111.58	114.50	-4	2,376	-0.17%
2021/11/23	5	110.30	1	108.50	108.00	4	2,315	0.17%
2021/11/19	4	120.63	3	112.50	114.50	1	2,241	0.04%
2021/11/18	2	112.50	1	114.50	117.00	1	2,086	0.05%
2021/11/15	1	96.20	0	0.00	96.30	1	2,070	0.05%
2021/11/02	0	0.00	2	95.70	95.00	-2	2,419	-0.08%
2021/11/01	1	96.20	0	0.00	97.20	1	2,500	0.04%
2021/10/27	0	0.00	0.2	92.05	91.90	-0.2	2,734	-0.01%
2021/10/19	0	0.00	1	100.50	99.90	-1	3,049	-0.03%
2021/10/15	0	0.00	1	100.50	98.00	-1	3,409	-0.03%
2021/10/13	1	97.00	6	97.40	97.10	-5	3,867	-0.13%
2021/10/08	0	0.00	1	101.00	100.50	-1	4,075	-0.02%
2021/10/07	0	0.00	4	96.30	96.50	-4	4,142	-0.10%
2021/10/06	0	0.00	3	93.10	92.70	-3	4,310	-0.07%
2021/10/05	0	0.00	13	94.13	96.40	-13	4,551	-0.29%
2021/10/04	8	100.35	2	97.00	96.00	6	4,591	0.13%
2021/09/29	0	0.00	0	102.50	100.50	0	4,512	0.00%
2021/09/28	1.2	104.16	0	0.00	104.00	1.2	4,539	0.03%
2021/09/01	1	106.00	0	0.00	106.50	1	4,978	0.02%
2021/08/30	2	108.00	0	0.00	105.00	2	5,009	0.04%
2021/08/26	4	106.00	0	0.00	106.50	4	5,010	0.08%
2021/08/24	1	101.00	2	102.50	103.00	-1	5,011	-0.02%
2021/08/23	1	105.00	2	107.50	105.00	-1	5,034	-0.02%
2021/08/20	2	101.00	0	0.00	100.50	2	5,061	0.04%
2021/08/19	2	102.50	0	0.00	101.50	2	5,045	0.04%
2021/08/18	1	111.00	0	0.00	112.50	1	5,022	0.02%
2021/08/17	1	113.50	0	0.00	113.50	1	5,009	0.02%
2021/08/16	1	116.00	1	117.00	116.50	0	5,107	0.00%
2021/08/12	1	134.50	0	0.00	135.50	1	5,304	0.02%
2021/08/11	0	0.00	1	129.00	135.00	-1	5,447	-0.02%
2021/08/10	0	0.00	1	139.00	137.00	-1	5,518	-0.02%
2021/08/05	0	0.00	5	138.00	138.00	-5	5,609	-0.09%
2021/08/04	2	147.25	3	147.17	141.00	-1	5,536	-0.02%
2021/08/03	0	0.00	2	145.75	145.50	-2	5,343	-0.04%
2021/08/02	1	142.00	0	0.00	147.50	1	5,320	0.02%
2021/07/30	2	146.75	0	0.00	146.50	2	5,268	0.04%
2021/07/29	0	0.00	1	142.50	150.50	-1	5,211	-0.02%
2021/07/28	2	144.75	4	142.00	144.00	-2	5,142	-0.04%
2021/07/26	1	150.50	1	150.00	153.00	0	5,012	0.00%
2021/07/23	2	147.25	5	150.50	146.00	-3	4,936	-0.06%
2021/07/22	10	149.80	0	0.00	152.00	10	4,841	0.21%
2021/07/21	0	0.00	10	153.40	154.50	-10	4,671	-0.21%
2021/07/20	12	148.83	5	141.20	140.50	7	4,495	0.16%
2021/07/19	2	135.25	1	143.00	147.50	1	4,184	0.02%
2021/07/16	5	128.00	2	133.25	134.50	3	4,024	0.07%
2021/07/15	7	127.07	1	126.50	127.50	6	3,925	0.15%
2021/07/14	2	128.25	1	129.50	128.50	1	3,801	0.03%
2021/07/13	2	127.00	2	125.50	127.00	0	3,717	0.00%
2021/07/12	0	0.00	8	122.88	122.00	-8	3,522	-0.23%
2021/07/09	0	0.00	1	114.00	114.00	-1	3,243	-0.03%
2021/07/08	2	106.00	1	105.50	104.00	1	3,183	0.03%
2021/07/07	7	105.64	0	0.00	107.50	7	3,171	0.22%
2021/07/02	0	0.00	1	106.50	102.50	-1	3,047	-0.03%
2021/07/01	1	104.00	3	101.50	105.00	-2	2,988	-0.07%
2021/06/30	1	99.80	13	100.75	101.50	-12	2,878	-0.42%
2021/06/29	1	96.90	1	97.00	96.90	0	2,721	0.00%
2021/06/28	0	0.00	1	87.60	90.10	-1	2,584	-0.04%
2021/06/25	1	86.10	1	87.40	86.10	0	2,558	0.00%
2021/06/22	5	83.52	10	84.88	84.90	-5	2,556	-0.20%
2021/06/17	5	85.50	0	0.00	85.60	5	2,542	0.20%
2021/06/16	1	86.50	5	86.50	85.30	-4	2,536	-0.16%
2021/06/15	5	87.80	0	0.00	88.30	5	2,516	0.20%
2021/06/10	0	0.00	4	92.20	94.20	-4	2,403	-0.17%
2021/06/07	0	0.00	2	90.20	90.80	-2	2,360	-0.08%
2021/06/03	2	89.60	0	0.00	88.80	2	2,299	0.09%
2021/06/01	2	90.85	0	0.00	92.30	2	2,232	0.09%
2021/05/31	2	91.75	2	92.10	93.00	0	2,198	0.00%
2021/05/28	1	94.50	0	0.00	94.90	1	2,136	0.05%
2021/05/27	0	0.00	11	96.81	96.40	-11	2,081	-0.53%
2021/05/26	1	92.70	0	0.00	92.20	1	1,979	0.05%
2021/05/25	1	90.50	3	92.10	93.20	-2	1,939	-0.10%
2021/05/24	3	92.27	2	94.30	92.10	1	1,865	0.05%
2021/05/21	2	91.00	2	91.40	91.00	0	1,751	0.00%
2021/05/20	0	0.00	40	89.53	86.00	-40	1,631	-2.45%
2021/05/19	40	88.64	18	88.89	88.00	22	1,454	1.51%
2021/05/18	1	81.40	11	82.85	83.90	-10	1,327	-0.75%
2021/05/17	10	80.50	1	82.50	82.50	9	1,212	0.74%
2021/05/14	0	0.00	2	75.10	75.10	-2	1,085	-0.18%
2021/05/13	4	68.00	1	68.00	68.30	3	1,069	0.28%
2021/05/03	16	79.00	0	0.00	77.70	16	1,019	1.57%
2021/04/28	0	0.00	6	82.70	81.30	-6	1,027	-0.58%
2021/04/20	0	0.00	1	82.80	83.00	-1	1,004	-0.10%
2021/04/16	0	0.00	1	82.30	82.20	-1	981	-0.10%
2021/04/13	1	83.30	1	83.30	81.40	0	955	0.00%
2021/04/07	5	79.30	4	80.00	80.10	1	881	0.11%
2021/03/24	0	0.00	1	75.80	75.90	-1	811	-0.12%
2021/03/08	0	0.00	1	73.10	72.80	-1	792	-0.13%
2021/03/03	1	73.60	2	73.30	74.00	-1	821	-0.12%
2021/03/02	10	74.96	0	0.00	74.10	10	816	1.23%
2021/02/25	3	76.73	5	76.92	76.20	-2	842	-0.24%
2021/02/24	0	0.00	3	75.93	76.00	-3	858	-0.35%
2021/02/22	2	75.90	2	76.70	76.60	0	873	0.00%
2021/02/19	1	73.40	1	73.20	74.20	0	861	0.00%
2021/02/18	2	74.65	1	70.70	74.90	1	863	0.12%
2021/02/17	1	69.50	0	0.00	69.70	1	838	0.12%
2021/02/05	1	67.60	1	67.90	68.10	0	870	0.00%
2021/02/03	1	66.40	0	0.00	66.60	1	909	0.11%
2021/02/02	1	67.50	0	0.00	67.00	1	924	0.11%
2021/02/01	0	0.00	1	66.00	66.60	-1	923	-0.11%
2021/01/29	6	67.50	0	0.00	67.50	6	919	0.65%
2021/01/28	1	68.40	0	0.00	68.40	1	925	0.11%
2021/01/27	1	69.80	0	0.00	69.80	1	963	0.10%
2021/01/25	1	70.90	0	0.00	70.70	1	960	0.10%
2021/01/21	1	69.60	0	0.00	69.80	1	942	0.11%
2021/01/20	1	71.50	0	0.00	71.40	1	931	0.11%
2021/01/18	1	76.30	0	0.00	75.30	1	917	0.11%
2021/01/15	1	74.60	2	75.10	74.20	-1	932	-0.11%
2021/01/14	5	77.46	10	77.50	77.10	-5	915	-0.55%
2021/01/13	1	77.70	0	0.00	77.60	1	918	0.11%
2021/01/12	1	79.90	0	0.00	78.80	1	915	0.11%
2021/01/11	3	78.50	0	0.00	78.80	3	911	0.33%
2021/01/08	1	78.50	1	78.60	79.20	0	907	0.00%
2021/01/05	1	80.60	0	0.00	80.00	1	913	0.11%
2020/12/31	0	0.00	1	79.80	80.00	-1	923	-0.11%
2020/12/29	1	79.20	0	0.00	79.20	1	924	0.11%
2020/12/25	2	81.10	0	0.00	81.20	2	920	0.22%
2020/12/22	1	82.50	2	82.65	82.00	-1	1,142	-0.09%
2020/12/21	1	84.80	0	0.00	83.30	1	1,191	0.08%
2020/12/17	1	84.00	0	0.00	83.80	1	1,212	0.08%
2020/12/15	1	82.00	0	0.00	82.10	1	1,303	0.08%
2020/12/14	1	83.00	0	0.00	82.90	1	1,326	0.08%
2020/12/11	0	0.00	2	83.20	82.40	-2	1,338	-0.15%
2020/12/09	0	0.00	1	84.50	84.70	-1	1,370	-0.07%
2020/12/07	0	0.00	20	84.07	83.80	-20	1,426	-1.40%
2020/11/30	2	86.45	2	86.40	84.70	0	1,468	0.00%
2020/11/27	0	0.00	20	85.89	85.80	-20	1,456	-1.37%
2020/11/25	1	85.60	0	0.00	85.90	1	1,472	0.07%
2020/11/24	9	87.41	0	0.00	85.30	9	1,476	0.61%
2020/11/23	1	88.00	4	88.10	88.50	-3	1,456	-0.21%
2020/11/20	2	87.20	3	87.93	86.50	-1	1,460	-0.07%
2020/11/18	1	86.60	0	0.00	86.00	1	1,417	0.07%
2020/11/17	20	86.12	0	0.00	85.80	20	1,418	1.41%
2020/11/16	10	84.00	0	0.00	84.80	10	1,444	0.69%
2020/11/13	11	85.84	1	87.20	84.60	10	1,460	0.68%
2020/11/12	0	0.00	2	86.00	85.40	-2	1,455	-0.14%
2020/11/11	0	0.00	3	84.60	84.20	-3	1,470	-0.20%
2020/11/06	2	83.00	0	0.00	83.00	2	1,453	0.14%
2020/11/04	0	0.00	5	83.88	82.50	-5	1,473	-0.34%
2020/10/30	1	81.00	1	80.30	80.00	0	1,442	0.00%
2020/10/23	1	82.00	1	82.60	82.70	0	1,458	0.00%
2020/10/21	0	0.00	4	81.60	81.60	-4	1,491	-0.27%
2020/10/20	1	81.50	0	0.00	81.00	1	1,496	0.07%
2020/10/19	0	0.00	3	80.37	80.50	-3	1,505	-0.20%
2020/10/15	2	80.80	0	0.00	80.30	2	1,546	0.13%
2020/10/14	2	80.95	4	81.13	80.90	-2	1,575	-0.13%
2020/10/12	0	0.00	2	80.80	80.30	-2	1,619	-0.12%
2020/10/08	1	80.10	0	0.00	80.20	1	1,648	0.06%
2020/10/06	2	81.10	2	81.50	80.90	0	1,709	0.00%
2020/10/05	1	81.20	0	0.00	81.10	1	1,777	0.06%
2020/09/28	2	81.85	1	86.20	81.10	1	1,913	0.05%
2020/09/25	1	79.10	1	79.90	79.80	0	1,770	0.00%
2020/09/24	0	0.00	10	82.00	84.40	-10	1,748	-0.57%
2020/09/23	10	80.80	0	0.00	80.90	10	1,721	0.58%
2020/09/18	0	0.00	9	85.24	85.00	-9	1,740	-0.52%
2020/09/17	0	0.00	7	83.79	82.80	-7	1,852	-0.38%
2020/09/15	10	82.55	0	0.00	82.10	10	1,890	0.53%
2020/09/14	0	0.00	1	82.60	82.10	-1	1,894	-0.05%
2020/09/01	0	0.00	1	81.40	81.70	-1	2,038	-0.05%
2020/08/27	2	80.20	0	0.00	80.30	2	2,137	0.09%
2020/08/26	0	0.00	1	79.80	81.10	-1	2,137	-0.05%
2020/08/20	2	77.05	0	0.00	76.60	2	2,159	0.09%
2020/08/19	0	0.00	1	82.00	81.70	-1	2,219	-0.05%
2020/08/17	0	0.00	2	81.50	82.00	-2	2,250	-0.09%
2020/08/12	5	78.20	0	0.00	78.20	5	2,277	0.22%
2020/08/11	2	79.85	6	79.45	78.30	-4	2,303	-0.17%
2020/08/06	1	79.50	0	0.00	78.70	1	2,326	0.04%
2020/08/03	0	0.00	3	78.30	78.20	-3	2,414	-0.12%
2020/07/30	2	78.00	0	0.00	78.30	2	2,635	0.08%
2020/07/29	0	0.00	1	78.20	78.00	-1	2,706	-0.04%
2020/07/28	1	76.20	0	0.00	76.40	1	2,733	0.04%
2020/07/24	1	80.50	1	80.30	80.50	0	2,799	0.00%
2020/07/23	2	82.50	0	0.00	82.20	2	2,817	0.07%
2020/07/22	0	0.00	3	84.10	83.90	-3	2,837	-0.11%
2020/07/20	1	78.00	2	80.90	81.40	-1	2,852	-0.04%
2020/07/17	2	80.55	1	79.60	79.60	1	2,856	0.04%
2020/07/16	4	82.50	0	0.00	82.50	4	2,864	0.14%
2020/07/15	2	83.15	0	0.00	82.50	2	2,901	0.07%
2020/07/14	1	86.00	4	85.40	84.80	-3	2,912	-0.10%
2020/07/13	2	85.90	1	87.10	85.40	1	2,912	0.03%
2020/07/10	4	86.60	0	0.00	84.40	4	2,898	0.14%
2020/07/09	7	86.99	1	88.80	87.50	6	2,857	0.21%
2020/07/08	1	82.50	1	83.60	83.60	0	2,814	0.00%
2020/07/02	3	84.10	2	83.45	83.60	1	2,925	0.03%
2020/07/01	1	83.60	1	83.40	83.40	0	2,920	0.00%
2020/06/30	1	83.70	0	0.00	83.70	1	2,935	0.03%
2020/06/29	5	84.64	5	83.68	83.20	0	2,962	0.00%
2020/06/24	5	87.72	3	87.50	85.10	2	2,946	0.07%
2020/06/23	0	0.00	4	89.50	89.50	-4	2,823	-0.14%
2020/06/19	3	82.83	2	82.00	81.50	1	2,810	0.04%
2020/06/18	1	84.20	3	85.30	83.00	-2	2,818	-0.07%
2020/06/17	1	84.10	0	0.00	84.10	1	2,787	0.04%
2020/06/16	0	0.00	1	83.00	83.00	-1	2,815	-0.04%
2020/06/15	0	0.00	5	79.10	81.60	-5	2,819	-0.18%
2020/06/12	6	77.83	0	0.00	78.40	6	2,875	0.21%
2020/06/11	6	82.33	7	83.50	79.00	-1	2,899	-0.03%
2020/06/09	2	82.30	2	82.85	83.10	0	2,949	0.00%
2020/06/05	1	83.10	1	81.30	82.40	0	3,019	0.00%
2020/06/04	0	0.00	1	82.50	82.50	-1	2,990	-0.03%
2020/06/03	0	0.00	1	81.30	80.30	-1	3,022	-0.03%
2020/06/02	2	78.75	9	79.60	79.50	-7	3,002	-0.23%
2020/06/01	0	0.00	3	78.73	79.00	-3	3,014	-0.10%
2020/05/29	1	77.90	6	77.90	77.80	-5	3,048	-0.16%
2020/05/28	1	78.80	5	78.90	78.10	-4	3,098	-0.13%
2020/05/27	2	80.05	6	79.47	79.70	-4	3,096	-0.13%
2020/05/26	2	82.00	13	81.66	80.10	-11	3,083	-0.36%
2020/05/25	1	79.50	11	78.89	78.80	-10	2,987	-0.33%
2020/05/22	3	78.47	18	78.26	77.80	-15	2,962	-0.51%
2020/05/21	0	0.00	7	78.96	79.10	-7	2,908	-0.24%
2020/05/20	3	77.23	2	77.70	78.00	1	2,908	0.03%
2020/05/19	3	78.67	2	77.40	77.30	1	2,900	0.03%
2020/05/18	1	77.40	9	77.23	77.50	-8	2,885	-0.28%
2020/05/15	3	74.63	10	74.06	75.00	-7	2,864	-0.24%
2020/05/14	6	76.05	0	0.00	75.10	6	2,869	0.21%
2020/05/13	2	77.90	1	78.00	78.10	1	2,853	0.04%
2020/05/12	2	78.55	1	77.40	77.30	1	2,854	0.04%
2020/05/11	6	78.02	1	78.90	78.20	5	2,866	0.17%
2020/05/08	11	79.26	24	80.04	77.40	-13	2,874	-0.45%
2020/05/07	8	81.61	1	83.40	81.20	7	2,834	0.25%
2020/05/06	7	81.40	19	82.98	81.40	-12	2,806	-0.43%
2020/05/05	13	77.35	10	76.89	78.10	3	2,672	0.11%
2020/05/04	3	72.30	0	0.00	74.50	3	2,633	0.11%
2020/04/30	4	73.68	13	76.46	74.90	-9	2,640	-0.34%
2020/04/29	0	0.00	2	72.90	72.80	-2	2,596	-0.08%
2020/04/28	2	72.75	2	71.95	72.00	0	2,618	0.00%
2020/04/27	2	70.95	2	71.65	71.20	0	2,656	0.00%
2020/04/24	0	0.00	3	70.93	70.00	-3	2,647	-0.11%
2020/04/23	1	70.80	7	70.11	70.80	-6	2,670	-0.22%
2020/04/22	5	67.64	1	68.50	68.60	4	2,669	0.15%
2020/04/21	8	69.30	0	0.00	67.30	8	2,693	0.30%
2020/04/20	1	72.70	1	71.30	71.40	0	2,725	0.00%
2020/04/17	7	71.53	0	0.00	70.30	7	2,932	0.24%
2020/04/16	4	71.35	1	70.70	71.50	3	2,951	0.10%
2020/04/15	2	70.30	1	70.60	70.30	1	2,951	0.03%
2020/04/14	0	0.00	1	69.50	69.70	-1	2,954	-0.03%
2020/04/13	1	70.60	0	0.00	68.30	1	2,981	0.03%
2020/04/10	2	69.00	0	0.00	68.70	2	2,951	0.07%
2020/04/09	0	0.00	5	66.08	69.10	-5	3,002	-0.17%
2020/04/08	1	64.30	0	0.00	64.10	1	2,955	0.03%
2020/04/07	7	63.16	9	63.30	63.80	-2	3,115	-0.06%
2020/04/06	5	62.14	0	0.00	62.30	5	3,142	0.16%
2020/04/01	0	0.00	3	60.77	60.90	-3	3,158	-0.09%
2020/03/31	1	61.00	0	0.00	60.20	1	3,164	0.03%
2020/03/30	0	0.00	1	57.00	58.00	-1	3,164	-0.03%
2020/03/27	7	57.71	1	57.50	57.50	6	3,239	0.19%
2020/03/26	4	53.20	0	0.00	53.40	4	3,183	0.13%
2020/03/24	0	0.00	6	47.13	48.10	-6	3,151	-0.19%
2020/03/23	10	44.71	0	0.00	44.55	10	3,155	0.32%
2020/03/20	0	0.00	2	47.50	49.50	-2	3,134	-0.06%
2020/03/18	7	56.21	18	54.82	53.00	-11	3,112	-0.35%
2020/03/16	6	67.83	3	68.93	65.30	3	3,006	0.10%
2020/03/13	4	72.13	0	0.00	72.50	4	2,948	0.14%
2020/03/12	12	81.20	0	0.00	79.90	12	2,936	0.41%
2020/03/11	31	91.01	11	91.21	88.70	20	2,899	0.69%
2020/03/10	8	92.80	1	94.00	93.00	7	2,887	0.24%
2020/03/09	1	97.20	1	97.40	94.70	0	2,888	0.00%
2020/03/04	1	95.30	1	94.90	94.40	0	3,053	0.00%
2020/03/03	1	93.50	3	94.47	94.60	-2	3,094	-0.06%
2020/02/27	0	0.00	48	88.77	87.00	-48	3,119	-1.54%
2020/02/26	6	90.38	0	0.00	89.90	6	3,135	0.19%
2020/02/20	2	92.90	0	0.00	93.00	2	3,429	0.06%
2020/02/17	1	93.70	1	93.30	93.00	0	3,525	0.00%
2020/02/14	2	92.10	0	0.00	92.80	2	3,581	0.06%
2020/02/10	0	0.00	1	89.80	89.80	-1	3,787	-0.03%
2020/02/07	3	89.57	1	89.00	88.70	2	3,856	0.05%
2020/02/06	4	90.35	1	90.30	90.20	3	3,854	0.08%
2020/02/05	3	91.23	2	91.50	90.80	1	3,968	0.03%
2020/02/04	11	90.10	1	90.90	90.10	10	3,969	0.25%
2020/02/03	8	87.55	7	86.63	88.00	1	3,941	0.03%
2020/01/31	9	92.06	0	0.00	91.50	9	3,920	0.23%
2020/01/30	12	94.50	1	98.90	93.60	11	3,935	0.28%
2020/01/17	2	107.00	2	105.50	105.00	0	3,934	0.00%
2020/01/16	2	106.25	5	104.70	105.00	-3	3,896	-0.08%
2020/01/15	7	106.71	1	105.50	105.50	6	3,873	0.15%
2020/01/14	6	107.08	0	0.00	107.00	6	3,844	0.16%
2020/01/13	5	110.80	1	109.00	109.00	4	3,798	0.11%
2020/01/10	3	114.33	1	116.00	114.50	2	3,577	0.06%
2020/01/09	1	110.50	1	112.50	112.50	0	3,525	0.00%
2020/01/07	1	110.50	0	0.00	108.00	1	3,530	0.03%
2020/01/03	2	116.75	2	118.00	116.50	0	3,450	0.00%
2019/12/31	3	116.33	4	116.50	115.00	-1	3,371	-0.03%
2019/12/30	1	112.50	1	114.50	115.00	0	3,205	0.00%
2019/12/23	1	109.50	1	111.00	113.00	0	3,320	0.00%
2019/12/20	0	0.00	1	106.50	106.50	-1	3,228	-0.03%
2019/12/19	0	0.00	1	105.00	104.50	-1	3,221	-0.03%
2019/12/17	2	106.00	1	105.50	105.00	1	3,222	0.03%
2019/12/13	0	0.00	1	108.00	108.00	-1	3,217	-0.03%
2019/12/12	0	0.00	1	108.50	107.50	-1	3,211	-0.03%
2019/12/11	1	109.50	0	0.00	109.00	1	3,208	0.03%
2019/12/09	2	113.25	1	113.00	113.00	1	3,261	0.03%
2019/12/06	3	112.50	1	111.50	111.50	2	3,252	0.06%
2019/12/05	2	110.25	1	111.50	112.00	1	3,255	0.03%
2019/11/27	1	116.00	1	115.50	115.50	0	3,319	0.00%
2019/11/26	11	112.95	15	113.73	115.00	-4	3,305	-0.12%
2019/11/25	2	113.00	2	109.50	109.00	0	3,207	0.00%
2019/11/22	0	0.00	2	110.50	110.00	-2	3,145	-0.06%
2019/11/20	0	0.00	1	107.50	107.00	-1	3,193	-0.03%
2019/11/19	2	113.00	2	110.50	110.00	0	3,194	0.00%
2019/11/18	8	110.50	10	111.15	112.00	-2	3,200	-0.06%
2019/11/15	2	105.00	4	107.63	108.50	-2	3,213	-0.06%
2019/11/14	1	102.50	1	102.50	102.50	0	3,154	0.00%
2019/11/12	0	0.00	2	108.25	109.50	-2	3,157	-0.06%
2019/11/11	1	105.50	5	106.70	105.50	-4	3,147	-0.13%
2019/11/08	0	0.00	4	108.13	105.50	-4	3,212	-0.12%
2019/11/06	2	106.50	2	106.75	106.50	0	3,147	0.00%
2019/11/05	2	105.25	7	105.50	107.00	-5	3,100	-0.16%
2019/11/04	1	102.00	4	102.63	102.50	-3	3,060	-0.10%
2019/11/01	2	100.15	1	101.50	101.50	1	3,113	0.03%
2019/10/31	2	99.70	4	97.70	97.50	-2	3,097	-0.06%
2019/10/30	1	100.00	10	100.29	99.00	-9	3,173	-0.28%
2019/10/29	0	0.00	1	97.20	97.20	-1	3,287	-0.03%
2019/10/28	1	96.00	0	0.00	96.60	1	3,349	0.03%
2019/10/25	16	97.59	15	96.20	96.00	1	3,348	0.03%
2019/10/23	1	94.90	14	93.49	95.20	-13	3,337	-0.39%
2019/10/22	3	91.50	1	91.40	91.10	2	3,340	0.06%
2019/10/21	12	91.20	0	0.00	91.10	12	3,361	0.36%
2019/10/17	7	90.99	1	91.50	92.50	6	3,472	0.17%
2019/10/16	2	90.55	5	90.14	90.10	-3	3,566	-0.08%
2019/10/15	4	90.90	1	90.90	91.00	3	3,637	0.08%
2019/10/14	1	92.70	0	0.00	92.60	1	3,794	0.03%
2019/10/09	4	92.88	1	91.70	91.70	3	3,964	0.08%
2019/10/08	3	94.17	1	94.40	94.40	2	4,032	0.05%
2019/10/07	2	96.05	0	0.00	95.60	2	4,068	0.05%
2019/10/04	5	95.60	0	0.00	95.60	5	4,107	0.12%
2019/10/03	2	98.20	2	97.55	96.00	0	4,147	0.00%
2019/10/02	1	97.00	0	0.00	97.00	1	4,235	0.02%
2019/09/27	0	0.00	1	100.50	99.10	-1	4,321	-0.02%
2019/09/26	22	102.93	27	102.44	102.00	-5	4,443	-0.11%
2019/09/25	1	99.00	3	98.70	99.10	-2	4,626	-0.04%
2019/09/24	2	96.30	1	95.90	96.10	1	4,636	0.02%
2019/09/20	2	95.45	1	95.00	95.20	1	4,734	0.02%
2019/09/19	1	95.60	0	0.00	95.50	1	4,801	0.02%
2019/09/18	1	95.80	0	0.00	95.70	1	4,887	0.02%
2019/09/17	0	0.00	1	96.50	96.30	-1	4,952	-0.02%
2019/09/16	1	94.70	1	95.00	95.10	0	5,076	0.00%
2019/09/12	1	94.70	1	94.60	94.80	0	5,214	0.00%
2019/09/11	6	94.63	0	0.00	95.20	6	5,336	0.11%
2019/09/10	0	0.00	1	98.80	99.10	-1	5,396	-0.02%
2019/09/09	0	0.00	1	99.30	99.50	-1	5,725	-0.02%
2019/09/06	0	0.00	3	98.40	98.00	-3	5,913	-0.05%
2019/09/05	2	100.90	0	0.00	99.40	2	5,986	0.03%
2019/09/04	2	102.75	1	103.50	102.00	1	5,991	0.02%
2019/09/03	1	101.00	0	0.00	100.50	1	5,967	0.02%
2019/08/30	7	99.43	6	99.18	98.90	1	6,027	0.02%
2019/08/29	1	100.50	0	0.00	98.80	1	6,064	0.02%
2019/08/28	2	98.40	2	98.40	99.50	0	6,050	0.00%
2019/08/27	1	96.50	2	96.35	96.20	-1	6,103	-0.02%
2019/08/26	4	97.53	1	96.10	96.10	3	6,136	0.05%
2019/08/23	2	99.40	0	0.00	98.10	2	6,163	0.03%
2019/08/22	0	0.00	1	98.40	97.00	-1	6,147	-0.02%
2019/08/21	3	97.67	4	97.25	97.70	-1	6,203	-0.02%
2019/08/20	1	97.70	21	99.46	99.10	-20	6,208	-0.32%
2019/08/19	4	94.45	1	93.30	95.30	3	6,310	0.05%
2019/08/16	9	91.74	5	91.76	91.50	4	6,389	0.06%
2019/08/15	12	93.28	1	92.50	92.50	11	6,509	0.17%
2019/08/13	1	100.50	13	99.38	98.00	-12	6,534	-0.18%
2019/08/12	1	95.60	1	95.90	95.30	0	6,536	0.00%
2019/08/08	1	95.00	1	95.60	94.40	0	6,801	0.00%
2019/08/07	1	93.90	1	93.50	94.20	0	6,967	0.00%
2019/08/06	5	94.18	1	89.90	94.50	4	6,981	0.06%
2019/08/05	11	95.66	1	97.30	91.80	10	6,942	0.14%
2019/08/02	5	99.02	6	99.87	98.40	-1	6,904	-0.01%
2019/08/01	3	100.20	1	99.60	99.00	2	6,905	0.03%
2019/07/31	5	98.92	92	99.48	98.80	-87	6,888	-1.26%
2019/07/30	61	117.76	2	117.50	108.50	59	6,670	0.88%
2019/07/29	30	120.83	50	122.40	120.50	-20	6,669	-0.30%
2019/07/26	0	0.00	52	121.53	121.50	-52	6,751	-0.77%
2019/07/25	3	120.67	4	120.13	120.00	-1	6,772	-0.01%
2019/07/24	6	124.33	5	124.20	123.00	1	6,857	0.01%
2019/07/23	22	121.02	0	0.00	121.00	22	6,929	0.32%
2019/07/22	21	121.00	0	0.00	121.50	21	7,018	0.30%
2019/07/19	62	120.52	1	120.50	120.50	61	7,121	0.86%
2019/07/18	4	124.38	10	125.20	122.50	-6	7,141	-0.08%
2019/07/17	9	124.22	122	124.51	124.00	-113	7,199	-1.57%	大賣/鉅額交易
2019/07/16	0	0.00	9	124.89	124.00	-9	7,198	-0.13%
2019/07/15	7	120.07	5	120.40	122.00	2	7,043	0.03%
2019/07/12	22	117.30	1	117.50	117.00	21	6,933	0.30%
2019/07/11	23	116.11	0	0.00	114.50	23	6,962	0.33%
2019/07/10	83	116.61	1	117.00	117.00	82	7,052	1.16%
2019/07/09	1	115.00	2	116.75	115.00	-1	7,262	-0.01%
2019/07/08	5	117.10	102	117.00	115.00	-97	7,385	-1.31%	大賣/
2019/07/05	3	118.67	40	118.00	120.00	-37	7,655	-0.48%
2019/07/04	1	118.00	1	118.00	117.00	0	7,735	0.00%
2019/07/03	0	0.00	2	117.00	118.00	-2	7,830	-0.03%
2019/07/02	3	116.83	14	117.57	117.00	-11	7,847	-0.14%
2019/07/01	21	112.40	2	112.00	112.00	19	7,776	0.24%
2019/06/28	76	111.95	0	0.00	111.50	76	7,896	0.96%
2019/06/27	38	112.53	0	0.00	113.00	38	7,985	0.48%
2019/06/26	1	112.00	1	110.00	111.00	0	8,050	0.00%
2019/06/25	2	113.00	1	112.50	112.00	1	8,132	0.01%
2019/06/21	2	117.50	1	117.00	116.00	1	8,307	0.01%
2019/06/20	0	0.00	9	115.44	117.00	-9	8,286	-0.11%
2019/06/19	1	113.00	4	113.00	113.00	-3	8,261	-0.04%
2019/06/18	1	114.00	0	0.00	110.50	1	8,390	0.01%
2019/06/17	13	111.81	13	110.58	112.50	0	8,383	0.00%
2019/06/14	1	106.00	1	107.00	107.00	0	8,255	0.00%
2019/06/13	1	105.50	0	0.00	102.50	1	8,148	0.01%
2019/06/12	4	102.75	93	101.06	104.00	-89	8,351	-1.07%
2019/06/11	95	102.57	7	101.93	101.00	88	8,488	1.04%
2019/06/10	6	101.03	10	101.65	103.00	-4	8,928	-0.04%
2019/06/05	2	101.75	1	102.50	98.50	1	9,261	0.01%
2019/06/04	7	101.50	0	0.00	101.00	7	9,309	0.08%
2019/06/03	15	102.23	15	105.17	100.50	0	9,497	0.00%
2019/05/31	8	103.63	3	104.67	103.50	5	9,559	0.05%
2019/05/30	5	104.00	4	104.50	104.00	1	9,631	0.01%
2019/05/29	6	106.58	1	107.00	105.00	5	9,784	0.05%
2019/05/27	7	104.00	53	103.52	104.00	-46	9,925	-0.46%
2019/05/24	76	107.33	70	107.53	104.50	6	10,059	0.06%
2019/05/23	43	102.48	14	103.46	105.00	29	9,946	0.29%
2019/05/22	4	102.50	104	103.42	101.50	-100	9,930	-1.01%	大賣/
2019/05/21	32	96.71	13	97.52	100.00	19	9,909	0.19%
2019/05/20	24	98.18	40	99.39	97.80	-16	10,089	-0.16%
2019/05/17	98	99.65	6	100.53	99.80	92	10,302	0.89%
2019/05/16	17	101.76	163	103.04	100.00	-146	10,309	-1.42%	大賣/鉅額交易
2019/05/15	160	97.07	9	99.28	102.00	151	10,145	1.49%	大買/鉅額交易
2019/05/13	4	91.83	15	91.96	91.50	-11	10,344	-0.11%
2019/05/10	4	92.33	4	92.85	91.50	0	10,486	0.00%
2019/05/09	3	93.53	0	0.00	92.70	3	10,509	0.03%
2019/05/08	6	98.13	1	98.00	97.80	5	10,650	0.05%
2019/05/07	0	0.00	7	98.99	98.80	-7	10,661	-0.07%
2019/05/06	4	100.08	3	97.50	96.60	1	10,796	0.01%
2019/05/03	13	98.32	14	97.71	98.70	-1	10,910	-0.01%
2019/05/02	4	93.50	8	94.46	94.80	-4	10,931	-0.04%
2019/04/30	2	93.35	3	94.07	94.00	-1	10,897	-0.01%
2019/04/29	9	93.83	85	91.48	89.80	-76	10,771	-0.71%
2019/04/26	21	97.59	17	95.46	95.00	4	10,651	0.04%
2019/04/25	31	100.62	3	100.20	98.00	28	10,556	0.27%
2019/04/24	44	105.65	0	0.00	104.00	44	10,417	0.42%
2019/04/23	7	110.79	9	110.06	110.00	-2	10,323	-0.02%
2019/04/22	2	104.50	4	106.38	105.50	-2	10,162	-0.02%
2019/04/19	1	101.50	1	103.50	101.50	0	10,128	0.00%
2019/04/18	2	104.50	3	104.83	104.00	-1	10,111	-0.01%
2019/04/17	23	107.83	9	108.22	106.50	14	10,075	0.14%
2019/04/16	3	105.50	2	105.00	105.50	1	10,023	0.01%
2019/04/15	13	108.85	14	112.50	105.50	-1	9,913	-0.01%
2019/04/12	3	113.50	15	113.53	112.50	-12	9,713	-0.12%
2019/04/11	3	111.67	57	112.49	110.50	-54	9,613	-0.56%
2019/04/10	57	115.83	3	114.83	117.00	54	9,301	0.58%
2019/04/09	3	115.83	1	113.50	113.00	2	9,170	0.02%
2019/04/08	14	117.64	0	0.00	113.00	14	9,023	0.16%
2019/04/03	5	119.50	6	121.50	120.00	-1	8,840	-0.01%
2019/04/02	68	115.85	61	116.30	115.50	7	8,605	0.08%
2019/04/01	29	122.67	0	0.00	117.50	29	8,423	0.34%
2019/03/29	9	123.67	63	125.94	121.50	-54	8,290	-0.65%
2019/03/28	63	124.60	1	125.00	125.00	62	8,214	0.75%
2019/03/27	6	128.83	66	127.46	125.00	-60	8,173	-0.73%
2019/03/26	83	135.48	27	132.24	131.00	56	8,153	0.69%
2019/03/25	2	132.25	27	133.87	135.50	-25	8,054	-0.31%
2019/03/22	40	134.00	16	132.19	134.50	24	7,981	0.30%
2019/03/21	5	132.30	145.1	132.14	135.00	-140.1	7,915	-1.77%	大賣/鉅額交易
2019/03/20	144	128.18	4.1	128.44	131.00	139.9	7,718	1.81%	大買/鉅額交易
2019/03/19	29	129.00	35	127.54	126.00	-6	7,683	-0.08%
2019/03/18	13	123.73	72	123.95	124.50	-59	7,562	-0.78%
2019/03/15	74	124.51	10	125.50	125.00	64	7,641	0.84%
2019/03/14	4	124.63	10	126.15	127.00	-6	7,503	-0.08%
2019/03/13	15	123.40	155	124.61	123.00	-140	7,558	-1.85%	大賣/鉅額交易
2019/03/12	157	114.84	15	115.40	118.50	142	7,103	2.00%	大買/鉅額交易
2019/03/11	16	109.75	8	108.69	108.00	8	6,854	0.12%
2019/03/08	0	0.00	6	108.58	111.50	-6	6,836	-0.09%
2019/03/07	8	111.63	4	110.75	108.00	4	6,888	0.06%
2019/03/06	2	109.25	8	108.94	111.00	-6	6,788	-0.09%
2019/03/05	7	106.29	0	0.00	105.50	7	6,726	0.10%
2019/03/04	1	104.50	2	108.50	103.50	-1	6,741	-0.01%
2019/02/27	4	103.63	4	102.75	106.00	0	6,653	0.00%
2019/02/25	7	96.29	5	96.70	96.20	2	6,869	0.03%
2019/02/22	0	0.00	2	105.00	106.00	-2	6,893	-0.03%
2019/02/21	2	108.50	4	107.25	106.50	-2	6,847	-0.03%
2019/02/20	10	110.05	8	109.75	111.00	2	6,946	0.03%
2019/02/19	8	108.19	6	109.75	109.00	2	6,887	0.03%
2019/02/18	1	102.50	3	107.00	107.00	-2	6,640	-0.03%
2019/02/15	10	98.08	7	97.30	97.30	3	6,388	0.05%
2019/02/14	1	96.60	1	97.90	97.40	0	6,291	0.00%
2019/02/13	3	98.90	1	98.70	99.10	2	6,187	0.03%
2019/02/12	4	94.70	6	94.90	95.80	-2	6,032	-0.03%
2019/02/11	1	90.40	2	90.55	91.00	-1	5,808	-0.02%
2019/01/29	3	82.57	4	83.65	83.80	-1	5,605	-0.02%
2019/01/28	10	81.90	3	81.40	81.10	7	5,443	0.13%
2019/01/25	8	80.89	9	80.70	80.80	-1	5,397	-0.02%
2019/01/24	1	78.60	6	77.33	79.90	-5	5,292	-0.09%
2019/01/23	4	75.68	12	73.66	76.20	-8	5,181	-0.15%
2019/01/22	11	72.43	8	73.00	72.20	3	5,161	0.06%
2019/01/21	0	0.00	2	72.90	72.70	-2	5,279	-0.04%
2019/01/18	11	72.41	11	73.43	72.50	0	5,389	0.00%
2019/01/16	10	72.50	0	0.00	72.00	10	5,672	0.18%
2019/01/15	0	0.00	10	73.40	73.10	-10	5,906	-0.17%
2019/01/11	10	72.50	2	72.50	72.20	8	6,089	0.13%
2019/01/10	0	0.00	1	76.50	76.30	-1	6,209	-0.02%
2019/01/09	5	76.96	0	0.00	76.00	5	6,455	0.08%
2019/01/08	5	78.30	1	77.70	77.50	4	6,583	0.06%
2019/01/04	2	76.05	0	0.00	75.70	2	6,930	0.03%
2019/01/03	4	77.90	5	77.00	77.20	-1	7,041	-0.01%
2019/01/02	3	78.03	5	77.88	77.30	-2	7,151	-0.03%
2018/12/28	6	73.77	0	0.00	74.10	6	7,466	0.08%
2018/12/26	1	73.50	5	72.50	71.60	-4	7,653	-0.05%
2018/12/25	1	72.50	4	73.03	73.10	-3	7,647	-0.04%
2018/12/24	9	73.94	6	73.00	74.20	3	7,653	0.04%
2018/12/21	3	72.10	0	0.00	73.50	3	7,630	0.04%
2018/12/20	1	69.20	6	71.07	73.40	-5	7,589	-0.07%
2018/12/19	3	74.97	1	71.80	71.30	2	7,486	0.03%
2018/12/18	5	79.36	2	79.80	79.00	3	7,334	0.04%
2018/12/17	5	79.90	10	80.78	80.90	-5	7,298	-0.07%
2018/12/14	1	80.60	0	0.00	79.20	1	7,283	0.01%
2018/12/13	6	80.60	8	80.94	80.70	-2	7,234	-0.03%
2018/12/12	7	82.57	12	81.74	81.60	-5	7,186	-0.07%
2018/12/11	3	80.60	1	81.00	80.00	2	7,080	0.03%
2018/12/10	17	81.05	10	78.10	79.20	7	7,022	0.10%
2018/12/07	6	79.02	1	80.50	80.20	5	6,862	0.07%
2018/12/06	6	79.43	6	76.78	74.10	0	6,722	0.00%
2018/12/05	3	77.57	4	77.20	77.70	-1	6,497	-0.02%
2018/12/04	1	77.10	0	0.00	77.10	1	6,469	0.02%
2018/12/03	1	79.80	2	78.65	78.80	-1	6,434	-0.02%
2018/11/30	14	80.21	14	78.05	78.00	0	6,371	0.00%
2018/11/29	3	77.80	13	77.37	77.90	-10	6,209	-0.16%
2018/11/28	16	77.01	5	76.88	76.10	11	6,073	0.18%
2018/11/27	3	77.67	4	77.93	78.20	-1	5,967	-0.02%
2018/11/26	1	74.60	3	75.67	76.40	-2	5,845	-0.03%
2018/11/23	23	75.62	5	75.92	75.60	18	5,714	0.32%
2018/11/22	4	74.68	26	74.18	73.80	-22	5,505	-0.40%
2018/11/21	1	70.50	7	69.33	70.50	-6	5,205	-0.12%
2018/11/20	1	64.30	0	0.00	64.10	1	4,983	0.02%
2018/11/19	19	64.59	13	64.59	64.60	6	4,935	0.12%
2018/11/16	1	61.20	4	60.18	62.30	-3	4,731	-0.06%
2018/11/14	2	57.65	5	57.92	57.20	-3	4,642	-0.06%
2018/11/13	3	55.57	3	56.73	57.30	0	4,631	0.00%
2018/11/08	3	60.83	0	0.00	59.00	3	4,641	0.06%
2018/11/07	1	59.90	0	0.00	60.20	1	4,623	0.02%
2018/11/06	1	59.90	1	61.00	59.20	0	4,648	0.00%
2018/11/05	1	58.40	161	58.02	58.60	-160	4,615	-3.47%	大賣/鉅額交易
2018/11/02	1	61.50	1	61.10	60.10	0	4,580	0.00%
2018/11/01	21	61.57	3	61.07	60.80	18	4,565	0.39%
2018/10/31	90	59.23	3	58.93	59.70	87	4,525	1.92%
2018/10/30	76	59.67	26	59.99	59.00	50	4,504	1.11%
2018/10/29	21	57.66	20	60.69	58.70	1	4,479	0.02%
2018/10/26	13	62.27	10	62.55	60.30	3	4,417	0.07%
2018/10/25	2	63.60	3	63.73	63.30	-1	4,334	-0.02%
2018/10/24	12	64.28	10	63.68	63.00	2	4,179	0.05%
2018/10/23	21	68.60	22	68.00	65.90	-1	4,012	-0.02%
2018/10/22	1	68.10	3	67.10	66.20	-2	3,782	-0.05%
2018/10/19	3	65.47	4	66.33	67.60	-1	3,731	-0.03%
2018/10/18	3	67.70	10	67.44	66.00	-7	3,623	-0.19%
2018/10/17	12	65.88	26	67.37	67.20	-14	3,478	-0.40%
2018/10/16	7	65.57	7	64.64	63.40	0	3,237	0.00%
2018/10/15	6	64.57	9	64.97	65.90	-3	3,152	-0.10%
2018/10/11	0	0.00	2	57.40	58.00	-2	2,746	-0.07%
2018/10/09	4	61.45	9	60.27	61.00	-5	2,633	-0.19%
2018/10/08	11	60.12	8	62.16	62.50	3	2,566	0.12%
2018/10/05	47	57.83	13	56.56	58.30	34	2,235	1.52%
2018/10/04	0	0.00	40	51.91	53.00	-40	2,106	-1.90%
2018/10/02	41	53.63	0	0.00	52.80	41	2,215	1.85%
2018/10/01	19	52.82	2	52.85	53.20	17	2,299	0.74%
2018/09/28	1	52.20	5	52.20	51.60	-4	2,343	-0.17%
2018/09/27	0	0.00	5	52.30	52.10	-5	2,397	-0.21%
2018/09/26	2	52.50	6	52.50	52.10	-4	2,480	-0.16%
2018/09/25	0	0.00	20	52.45	52.80	-20	2,515	-0.80%
2018/09/21	20	51.50	1	51.30	51.40	19	2,522	0.75%
2018/09/20	2	51.90	41	52.42	51.00	-39	2,527	-1.54%
2018/09/19	51	51.16	1	51.20	50.70	50	2,520	1.98%
2018/09/18	2	51.15	30	51.87	50.60	-28	2,541	-1.10%
2018/09/17	11	53.41	20	52.95	53.00	-9	2,582	-0.35%
2018/09/14	20	54.10	30	54.30	54.50	-10	2,606	-0.38%
2018/09/13	0	0.00	1	51.60	52.10	-1	2,646	-0.04%
2018/09/12	29	52.59	7	52.83	51.70	22	2,674	0.82%
2018/09/11	21	52.82	7	53.09	53.20	14	2,726	0.51%
2018/09/10	18	52.75	6	52.77	52.60	12	2,773	0.43%
2018/09/07	22	55.73	1	55.30	55.00	21	2,856	0.74%
2018/09/06	1	61.80	0	0.00	61.00	1	2,910	0.03%
2018/09/05	0	0.00	20	61.60	61.10	-20	3,076	-0.65%
2018/09/03	13	61.55	13	62.64	61.60	0	3,298	0.00%
2018/08/30	0	0.00	10	62.60	62.50	-10	3,675	-0.27%
2018/08/29	0	0.00	10	62.80	63.00	-10	3,818	-0.26%
2018/08/28	50	63.41	0	0.00	62.30	50	4,051	1.23%
2018/08/27	0	0.00	1	60.70	61.30	-1	4,378	-0.02%
2018/08/24	2	60.50	26	60.69	60.40	-24	4,642	-0.52%
2018/08/23	12	61.93	20	62.80	61.70	-8	4,728	-0.17%
2018/08/22	0	0.00	10	63.00	62.80	-10	4,770	-0.21%
2018/08/21	1	63.60	0	0.00	63.30	1	4,794	0.02%
2018/08/20	13	62.90	1	62.90	63.00	12	4,813	0.25%
2018/08/17	4	65.18	4	64.83	63.50	0	4,855	0.00%
2018/08/16	1	61.00	0	0.00	63.50	1	4,894	0.02%
2018/08/15	10	62.20	41	62.99	62.40	-31	5,003	-0.62%
2018/08/14	0	0.00	11	62.59	65.00	-11	5,035	-0.22%
2018/08/13	26	64.19	2	63.65	63.10	24	5,122	0.47%
2018/08/10	11	69.28	10	69.55	68.50	1	5,170	0.02%
2018/08/09	1	68.70	33	69.81	69.00	-32	5,233	-0.61%
2018/08/08	3	71.30	3	70.17	69.70	0	5,338	0.00%
2018/08/07	1	70.40	1	71.10	70.40	0	5,395	0.00%
2018/08/06	4	73.00	1	72.70	72.60	3	5,481	0.05%
2018/08/02	4	70.73	6	69.83	69.00	-2	5,629	-0.04%
2018/08/01	0	0.00	10	68.60	69.10	-10	5,726	-0.17%
2018/07/30	12	66.92	1	66.80	66.80	11	5,933	0.19%
2018/07/27	1	68.80	0	0.00	68.50	1	6,185	0.02%
2018/07/26	0	0.00	10	70.40	69.10	-10	6,384	-0.16%
2018/07/24	1	68.30	1	69.60	69.90	0	6,670	0.00%
2018/07/20	0	0.00	1	73.10	69.20	-1	7,331	-0.01%
2018/07/19	2	69.90	0	0.00	69.00	2	7,533	0.03%
2018/07/18	6	72.18	5	70.10	69.60	1	7,690	0.01%
2018/07/17	3	73.20	3	72.83	71.30	0	7,892	0.00%
2018/07/16	10	75.13	8	74.96	74.70	2	8,350	0.02%
2018/07/13	10	72.10	13	72.03	72.10	-3	8,375	-0.04%
2018/07/12	7	69.76	8	70.33	70.90	-1	8,422	-0.01%
2018/07/11	3	68.87	2	68.50	68.00	1	8,458	0.01%
2018/07/10	0	0.00	1	66.90	67.30	-1	8,500	-0.01%
2018/07/09	1	67.50	4	64.45	67.80	-3	8,641	-0.03%
2018/07/06	4	63.35	4	63.50	62.80	0	8,858	0.00%
2018/07/05	2	64.85	0	0.00	65.10	2	8,967	0.02%
2018/07/04	7	71.11	6	68.35	67.50	1	9,071	0.01%
2018/07/03	4	75.88	4	74.63	73.50	0	9,087	0.00%
2018/07/02	8	78.23	3	78.50	77.90	5	9,095	0.05%
2018/06/29	0	0.00	7	77.10	76.80	-7	9,088	-0.08%
2018/06/28	13	76.70	6	77.97	76.80	7	9,137	0.08%
2018/06/27	3	78.30	3	78.00	77.10	0	9,111	0.00%
2018/06/25	1	82.60	0	0.00	81.80	1	9,075	0.01%
2018/06/22	17	83.95	11	85.54	83.30	6	9,151	0.07%
2018/06/20	2	83.55	2	82.85	82.90	0	9,071	0.00%
2018/06/19	11	85.05	1	83.80	83.30	10	9,004	0.11%
2018/06/15	3	84.60	1	85.70	83.50	2	8,952	0.02%
2018/06/14	2	88.60	2	87.95	87.30	0	8,842	0.00%
2018/06/13	7	89.93	13	90.31	88.20	-6	8,725	-0.07%
2018/06/12	7	88.90	2	89.00	87.30	5	8,543	0.06%
2018/06/11	3	85.13	1	86.20	86.00	2	8,383	0.02%
2018/06/08	12	88.03	12	87.44	84.90	0	8,330	0.00%
2018/06/07	0	0.00	12	91.84	89.10	-12	8,154	-0.15%
2018/06/06	28	90.15	13	88.45	88.80	15	7,921	0.19%
2018/06/05	9	88.99	12	89.80	88.90	-3	7,773	-0.04%
2018/06/04	24	89.73	13	89.14	87.10	11	7,532	0.15%
2018/06/01	6	82.95	26	85.05	86.30	-20	7,180	-0.28%
2018/05/31	9	76.94	4	74.55	78.50	5	6,909	0.07%
2018/05/30	0	0.00	1	72.50	72.00	-1	6,813	-0.01%
2018/05/28	0	0.00	4	74.05	73.90	-4	6,727	-0.06%
2018/05/24	0	0.00	1	78.00	77.00	-1	6,643	-0.02%
2018/05/23	6	76.80	4	77.05	77.60	2	6,567	0.03%
2018/05/21	1	73.00	0	0.00	73.40	1	6,376	0.02%
2018/05/18	11	74.02	10	78.10	74.80	1	6,269	0.02%
2018/05/17	6	78.33	183	77.80	77.80	-177	6,178	-2.86%	大賣/鉅額交易
2018/05/16	12	77.58	1	81.50	77.30	11	6,093	0.18%
2018/05/15	2	80.40	11	79.75	79.10	-9	5,974	-0.15%
2018/05/14	4	78.95	4	79.48	81.20	0	5,886	0.00%
2018/05/11	15	81.06	18	79.41	78.60	-3	5,761	-0.05%
2018/05/10	24	82.15	34	81.14	81.90	-10	5,666	-0.18%
2018/05/09	23	78.98	4	76.78	77.00	19	5,455	0.35%
2018/05/08	200	83.61	19	83.49	80.90	181	5,277	3.43%	大買/鉅額交易
2018/05/07	34	81.79	25	82.61	82.80	9	5,180	0.17%
2018/05/04	9	80.72	10	80.53	80.30	-1	5,026	-0.02%
2018/05/03	9	89.70	9	89.36	86.10	0	4,759	0.00%
2018/05/02	5	89.54	4	89.88	91.20	1	4,545	0.02%
2018/04/30	11	90.93	17	91.27	89.20	-6	4,420	-0.14%
2018/04/27	9	91.33	10	89.67	88.80	-1	4,208	-0.02%
2018/04/26	36	92.61	19	88.79	91.00	17	3,949	0.43%
2018/04/25	8	86.85	33	85.28	88.90	-25	3,471	-0.72%
2018/04/24	58	82.53	56	84.37	80.90	2	3,192	0.06%
2018/04/23	46	84.42	19	87.24	83.00	27	3,014	0.90%
2018/04/20	10	82.55	11	83.47	81.80	-1	2,787	-0.04%
2018/04/19	4	73.95	5	78.12	78.60	-1	2,277	-0.04%
2018/04/18	1	69.80	4	69.53	71.50	-3	2,129	-0.14%
2018/04/17	3	70.23	2	70.40	67.30	1	2,016	0.05%
2018/04/13	0	0.00	6	70.82	70.50	-6	1,770	-0.34%
2018/04/12	6	66.33	2	70.10	70.00	4	1,579	0.25%
2018/04/11	0	0.00	2	63.35	65.70	-2	1,255	-0.16%
2018/04/10	1	62.70	1	59.50	59.80	0	1,088	0.00%
2018/04/09	1	57.70	4	57.68	60.90	-3	926	-0.32%
2018/04/03	2	55.85	4	55.15	55.40	-2	816	-0.24%
2018/04/02	1	56.20	1	54.90	54.60	0	764	0.00%
2018/03/31	1	55.10	0	0.00	55.20	1	730	0.14%
2018/03/30	0	0.00	2	53.30	52.30	-2	663	-0.30%
2018/03/29	0	0.00	1	54.10	53.30	-1	650	-0.15%
2018/03/27	1	55.70	10	53.28	53.50	-9	598	-1.50%
2018/03/21	1	48.85	1	47.80	48.90	0	420	0.00%
2018/03/20	0	0.00	2	46.95	47.00	-2	400	-0.50%
2018/03/14	1	46.00	4	46.10	46.20	-3	381	-0.79%
2018/03/08	1	43.90	0	0.00	43.90	1	375	0.27%
2018/03/05	1	43.05	0	0.00	43.20	1	372	0.27%
2018/03/02	0	0.00	2	42.18	42.10	-2	367	-0.54%
2018/02/09	1	41.50	0	0.00	41.40	1	446	0.22%
2018/02/05	0	0.00	0.4	48.50	48.80	-0.4	495	-0.08%
2018/01/16	2	50.80	0	0.00	50.60	2	672	0.30%