美時 (1795)-合庫-桃園券商分點個股進出

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
281.5
漲跌
▼4.0
漲幅
-1.40%
成交量
2,070張
產業
上市生技醫療類股
620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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/11/22	0.4	282.75	0	0.00	281.50	0.4	1,981	0.02%
2024/11/21	0	0.00	0	288.00	285.50	0	1,967	0.00%
2024/11/20	1	288.00	0	289.50	288.00	1	1,938	0.05%
2024/11/19	0	0.00	2	281.25	285.50	-2	1,922	-0.10%
2024/11/18	5	277.60	4	279.00	279.00	1	1,948	0.05%
2024/11/15	2.1	279.67	2	277.50	277.50	0.1	1,969	0.01%
2024/11/14	5	284.00	11.3	288.09	282.00	-6.3	1,956	-0.32%
2024/11/13	2.2	288.74	1	281.50	281.50	1.2	1,883	0.06%
2024/11/12	0.1	285.50	1	289.00	285.00	-0.9	1,843	-0.05%
2024/11/11	1	287.00	4.2	286.69	290.00	-3.2	1,833	-0.17%
2024/11/08	4	278.00	4.1	280.30	285.00	-0.1	1,809	0.00%
2024/11/06	2	259.50	0.4	261.75	259.00	1.6	1,725	0.09%
2024/11/05	0.1	260.00	0.1	260.50	264.00	0	1,760	0.00%
2024/11/04	0	0.00	0.4	255.25	254.50	-0.4	1,823	-0.02%
2024/11/01	0.2	254.50	2	254.25	255.00	-1.8	1,888	-0.10%
2024/10/30	2	252.01	0	0.00	251.50	2	1,927	0.10%
2024/10/28	0.1	259.50	1	258.50	258.00	-0.9	2,021	-0.04%
2024/10/25	0	258.50	0	0.00	257.50	0	2,063	0.00%
2024/10/24	1.1	260.59	0	0.00	260.00	1.1	2,088	0.05%
2024/10/23	0.1	264.00	10	264.49	260.50	-9.9	2,096	-0.47%
2024/10/22	0	0.00	0.4	260.00	259.00	-0.4	2,100	-0.02%
2024/10/21	0	0.00	1	260.50	260.00	-1	2,133	-0.05%
2024/10/18	0.3	260.67	1	260.00	259.00	-0.7	2,160	-0.03%
2024/10/17	2	261.00	5	258.80	260.00	-3	2,198	-0.14%
2024/10/16	0.1	251.92	0	0.00	251.00	0.1	2,228	0.01%
2024/10/15	3	255.00	2.1	257.66	252.50	1	2,237	0.04%
2024/10/14	11	251.86	2	254.25	255.50	9	2,292	0.39%
2024/10/11	0.2	255.06	5	254.00	253.00	-4.8	2,324	-0.21%
2024/10/09	4	258.62	1	263.00	255.50	3	2,530	0.12%
2024/10/07	0	0.00	1	261.50	262.50	-1	2,604	-0.04%
2024/10/01	4.1	260.07	3.1	260.79	261.00	1	2,687	0.04%
2024/09/30	4	263.13	1	264.00	263.00	3	2,757	0.11%
2024/09/27	0.2	271.00	0	0.00	270.00	0.2	2,793	0.01%
2024/09/26	0	270.50	0	0.00	267.50	0	2,864	0.00%
2024/09/19	0	0.00	1	268.50	271.00	-1	3,461	-0.03%
2024/09/18	1	265.53	0	0.00	267.00	1	3,490	0.03%
2024/09/16	0.1	269.00	0	0.00	269.50	0.1	3,553	0.00%
2024/09/13	1	272.50	0.2	270.00	269.00	0.8	3,568	0.02%
2024/09/11	1.1	271.09	0	0.00	270.50	1.1	3,649	0.03%
2024/09/10	0	0.00	0	280.00	278.00	0	3,656	0.00%
2024/09/09	0.3	280.67	0	0.00	284.50	0.3	3,667	0.01%
2024/09/06	0	0.00	1	275.00	275.50	-1	3,681	-0.03%
2024/09/05	6	271.92	0.1	268.00	266.50	6	3,698	0.16%
2024/09/04	0.3	276.83	0	0.00	274.00	0.3	3,719	0.01%
2024/09/03	0	0.00	0.1	287.50	285.50	-0.1	3,724	0.00%
2024/09/02	0	0.00	2.2	291.16	286.50	-2.2	3,763	-0.06%
2024/08/30	1	287.00	1	287.00	287.00	0	3,793	0.00%
2024/08/28	0.1	285.00	0	0.00	281.00	0.1	3,820	0.00%
2024/08/26	0	0.00	1	281.50	281.00	-1	3,944	-0.03%
2024/08/22	0.1	281.00	0	0.00	280.00	0.1	3,962	0.00%
2024/08/21	1	283.00	0	0.00	281.50	1	3,999	0.03%
2024/08/20	0	0.00	1.1	285.00	284.50	-1.1	4,004	-0.03%
2024/08/19	0	0.00	1	277.50	278.50	-1	4,026	-0.02%
2024/08/16	1	275.00	0	0.00	275.00	1	4,025	0.02%
2024/08/15	1	274.00	0	0.00	273.00	1	4,054	0.03%
2024/08/14	0.2	271.42	0	0.00	272.00	0.2	4,165	0.00%
2024/08/13	0	0.00	1	274.50	272.00	-1	4,314	-0.02%
2024/08/12	2.6	274.88	2.5	275.98	273.00	0.1	4,355	0.00%
2024/08/09	0	0.00	1	272.00	267.00	-1	4,326	-0.02%
2024/08/08	1	249.00	1	255.00	252.00	0	4,318	0.00%
2024/08/07	3	248.00	3	241.83	255.50	0	4,461	0.00%
2024/08/06	3	222.69	7	230.14	235.50	-4	4,467	-0.09%
2024/08/05	5	231.40	2	233.50	230.00	3	4,449	0.07%
2024/08/02	2	265.25	0	0.00	260.00	2	4,437	0.05%
2024/08/01	0.2	271.45	3	270.67	273.50	-2.8	4,550	-0.06%
2024/07/31	3.1	271.66	0	0.00	265.00	3.1	4,584	0.07%
2024/07/30	5.2	272.08	3	274.00	275.50	2.2	4,598	0.05%
2024/07/29	2	282.75	2	287.00	279.50	0	4,604	0.00%
2024/07/26	1	284.50	1	280.50	284.50	0	4,614	0.00%
2024/07/22	0.1	286.00	2	284.99	283.00	-1.9	4,708	-0.04%
2024/07/19	0	284.00	0	0.00	283.00	0	4,736	0.00%
2024/07/18	5	288.30	4	286.75	288.50	1	4,800	0.02%
2024/07/17	0.2	291.50	3	289.00	291.00	-2.8	4,844	-0.06%
2024/07/16	1	286.50	0	0.00	286.50	1	4,857	0.02%
2024/07/15	1.2	287.63	4.1	287.44	287.50	-2.9	4,951	-0.06%
2024/07/12	1.2	283.38	5	283.00	281.00	-3.8	5,020	-0.08%
2024/07/11	10.4	284.90	2	285.25	282.00	8.4	5,093	0.17%
2024/07/10	5.2	303.08	2	304.00	300.50	3.2	5,097	0.06%
2024/07/09	2	302.25	1.1	300.68	302.50	0.9	5,200	0.02%
2024/07/08	0	0.00	3.7	310.83	309.00	-3.7	5,390	-0.07%
2024/07/05	0	0.00	2.7	307.32	306.50	-2.7	5,451	-0.05%
2024/07/04	4	303.62	2.1	305.49	303.50	2	5,589	0.04%
2024/07/03	3.1	315.23	0.1	315.50	310.00	3	5,566	0.05%
2024/07/02	4.1	313.72	2.4	312.08	311.50	1.7	5,724	0.03%
2024/07/01	1.1	319.86	3.1	317.25	317.00	-2	5,824	-0.03%
2024/06/28	6.1	310.25	1	309.00	309.50	5.1	5,746	0.09%
2024/06/27	3.5	307.86	8	306.56	305.00	-4.5	5,785	-0.08%
2024/06/26	2.6	298.08	4.1	305.08	310.50	-1.5	5,746	-0.03%
2024/06/25	4	291.00	0	0.00	290.00	4	5,671	0.07%
2024/06/24	1.1	288.09	0	0.00	287.50	1.1	6,014	0.02%
2024/06/21	0	0.00	10	294.00	290.00	-10	6,092	-0.16%
2024/06/20	0.1	290.00	0	0.00	289.00	0.1	6,277	0.00%
2024/06/19	1.5	291.84	1	288.50	288.50	0.4	6,371	0.01%
2024/06/18	5.8	291.58	6	294.08	291.50	-0.2	6,352	0.00%
2024/06/17	0.2	287.00	0.1	289.00	287.00	0.1	6,342	0.00%
2024/06/14	0.1	284.50	0	0.00	284.00	0.1	6,336	0.00%
2024/06/13	0	0.00	1	286.00	288.50	-1	6,333	-0.02%
2024/06/12	1	287.50	16	289.13	287.50	-15	6,377	-0.24%
2024/06/11	1	293.99	2.6	292.83	287.50	-1.6	6,382	-0.02%
2024/06/07	1	289.50	0	0.00	289.50	1	6,406	0.02%
2024/06/06	0.1	288.00	1.1	287.60	287.50	-1	6,384	-0.02%
2024/06/05	1.2	291.27	3.1	289.99	292.50	-1.9	6,378	-0.03%
2024/06/04	1	285.00	1.3	285.88	285.50	-0.3	6,382	0.00%
2024/06/03	0	0.00	0	289.00	289.00	0	6,449	0.00%
2024/05/31	2	284.25	4.2	287.17	284.00	-2.2	6,466	-0.03%
2024/05/30	6.5	280.23	4	278.13	276.00	2.5	6,508	0.04%
2024/05/28	0.1	281.62	5	282.50	280.50	-4.9	6,553	-0.07%
2024/05/27	1	279.00	13	282.31	282.50	-12	6,673	-0.18%
2024/05/24	3.2	280.33	4	281.00	280.00	-0.8	6,892	-0.01%
2024/05/23	12.4	287.85	3	285.67	281.00	9.4	7,079	0.13%
2024/05/22	4.7	285.38	2	287.00	287.00	2.7	7,028	0.04%
2024/05/21	7.1	286.79	3	290.33	286.50	4.1	7,048	0.06%
2024/05/20	4	292.50	1	298.00	291.50	3	7,042	0.04%
2024/05/17	6	294.25	3.1	298.15	301.00	2.9	6,923	0.04%
2024/05/16	1	286.50	1	287.00	287.00	0	6,817	0.00%
2024/05/15	1.1	283.56	0	0.00	281.00	1.1	6,785	0.02%
2024/05/13	6.1	277.35	1	278.00	279.00	5.1	6,755	0.08%
2024/05/10	1	279.50	11	285.00	287.50	-10	6,691	-0.15%
2024/05/09	13.4	283.97	2	287.25	282.00	11.4	6,727	0.17%
2024/05/08	3	290.00	0	0.00	290.00	3	6,751	0.04%
2024/05/07	3.1	292.44	0	0.00	285.50	3.1	6,791	0.05%
2024/05/06	2.2	301.15	1	301.00	300.00	1.2	6,653	0.02%
2024/05/03	1.2	310.00	0	0.00	307.50	1.2	6,634	0.02%
2024/04/29	0	0.00	1	330.00	329.00	-1	6,734	-0.01%
2024/04/26	1	313.50	1	314.00	314.50	0	6,767	0.00%
2024/04/25	0.2	317.50	0	0.00	312.00	0.2	6,784	0.00%
2024/04/24	3.1	320.08	2	320.00	320.50	1.1	6,811	0.02%
2024/04/23	0.1	320.50	0	0.00	320.50	0.1	6,878	0.00%
2024/04/22	0.2	319.00	0	0.00	313.00	0.2	7,002	0.00%
2024/04/19	1	310.14	1	318.00	311.50	0	7,220	0.00%
2024/04/18	0.1	325.10	0	320.00	321.00	0	7,168	0.00%
2024/04/17	4	333.63	4	335.75	333.50	0	7,175	0.00%
2024/04/16	3	334.65	8	338.25	334.00	-5	7,140	-0.07%
2024/04/15	0.2	334.17	3	333.00	332.50	-2.8	7,006	-0.04%
2024/04/12	3.1	338.61	3.1	336.90	342.00	0.1	7,026	0.00%
2024/04/11	2	328.50	1	327.50	325.00	1	6,982	0.01%
2024/04/10	1	326.00	4	326.75	326.50	-3	6,910	-0.04%
2024/04/09	3	324.67	1	326.50	323.00	2	6,861	0.03%
2024/04/08	7	328.50	19.1	329.97	325.00	-12.1	6,869	-0.18%
2024/04/03	2.2	315.49	3	316.67	317.50	-0.9	6,735	-0.01%
2024/04/02	0	0.00	1	310.00	310.50	-1	6,597	-0.02%
2024/04/01	1	312.00	0	0.00	308.00	1	6,573	0.02%
2024/03/29	1	308.50	5	304.50	304.00	-4	6,465	-0.06%
2024/03/28	1	310.00	0	0.00	306.00	1	6,436	0.02%
2024/03/27	5.4	305.45	25.7	310.24	310.00	-20.3	6,315	-0.32%
2024/03/26	1	293.00	2.2	296.52	293.00	-1.2	5,985	-0.02%
2024/03/25	3.4	301.24	21.9	298.48	294.50	-18.5	5,987	-0.31%
2024/03/22	1	280.38	7.1	283.79	288.50	-6.1	5,788	-0.11%
2024/03/21	0	0.00	0	276.00	274.50	0	5,766	0.00%
2024/03/20	1	276.00	0	0.00	276.50	1	5,825	0.02%
2024/03/19	0	0.00	1	274.00	275.50	-1	5,811	-0.02%
2024/03/15	4.1	267.50	2	268.00	271.50	2.1	5,928	0.04%
2024/03/14	1	268.50	1	270.00	270.00	0	5,896	0.00%
2024/03/13	8.2	270.00	4	268.88	266.50	4.2	5,939	0.07%
2024/03/12	2.1	274.10	1	275.35	274.00	1.1	6,023	0.02%
2024/03/11	0.3	273.67	1.2	272.73	273.50	-0.9	6,070	-0.01%
2024/03/08	5.4	277.01	20	278.20	275.00	-14.7	6,246	-0.23%
2024/03/07	2.3	284.42	0	0.00	284.00	2.3	6,386	0.04%
2024/03/06	2.2	290.23	5	294.70	289.00	-2.9	6,581	-0.04%
2024/03/05	24	293.96	5.4	295.98	294.50	18.6	6,582	0.28%
2024/03/04	2	289.50	3.8	292.68	291.50	-1.8	6,550	-0.03%
2024/03/01	0.1	288.50	0	0.00	289.50	0.1	6,606	0.00%
2024/02/29	18.1	292.21	0.1	290.00	289.50	18	6,850	0.26%
2024/02/27	15.5	298.64	7.8	297.79	296.00	7.8	6,802	0.11%
2024/02/26	5	291.80	21.3	282.15	293.50	-16.3	6,616	-0.25%
2024/02/23	4.1	273.13	2	273.00	272.00	2.1	6,475	0.03%
2024/02/22	1.2	274.33	0	0.00	273.00	1.2	6,523	0.02%
2024/02/21	0.2	278.50	1	279.50	276.50	-0.8	6,639	-0.01%
2024/02/20	1	277.00	1	278.50	275.50	0	6,686	0.00%
2024/02/19	2.1	275.90	0	276.00	275.00	2.1	6,836	0.03%
2024/02/16	0	0.00	1	276.50	277.00	-1	6,991	-0.01%
2024/02/15	0	0.00	1	272.50	273.00	-1	7,030	-0.01%
2024/02/05	0.5	276.00	0	0.00	275.50	0.5	7,047	0.01%
2024/02/02	3	274.00	0.1	275.00	274.50	2.9	7,221	0.04%
2024/02/01	3	285.17	1	283.00	282.00	2	7,231	0.03%
2024/01/31	2.4	278.54	6	277.67	279.50	-3.6	7,211	-0.05%
2024/01/30	2.1	272.48	0	0.00	271.00	2.1	7,270	0.03%
2024/01/29	0	0.00	0	276.50	277.00	0	7,243	0.00%
2024/01/26	0.2	275.00	1	274.50	273.50	-0.8	7,327	-0.01%
2024/01/25	1	274.50	1	276.50	274.50	0	7,375	0.00%
2024/01/24	1.1	278.05	0.1	278.50	278.00	1	7,471	0.01%
2024/01/23	4.2	273.61	3	274.00	276.50	1.2	7,556	0.02%
2024/01/22	1	283.00	1	281.50	282.50	0	7,586	0.00%
2024/01/19	0.1	286.55	0	0.00	288.50	0.1	7,813	0.00%
2024/01/18	2	286.75	1	289.00	288.50	1	7,923	0.01%
2024/01/17	8	295.37	1.1	292.27	288.50	6.9	8,052	0.09%
2024/01/16	3	298.53	58.3	299.95	303.00	-55.3	8,078	-0.68%
2024/01/15	2	291.00	27.3	294.62	296.50	-25.3	7,934	-0.32%
2024/01/12	2	283.50	0	0.00	282.50	2	7,715	0.03%
2024/01/11	5	284.20	3	283.33	281.50	2	7,746	0.03%
2024/01/10	0	0.00	10	289.50	290.00	-10	7,653	-0.13%
2024/01/09	15.1	286.49	2.2	284.31	288.00	13	7,613	0.17%
2024/01/05	3	279.50	4.2	279.51	285.00	-1.2	7,456	-0.02%
2024/01/04	2	273.75	2	273.25	272.00	0	7,277	0.00%
2024/01/03	9	277.06	8	272.75	270.50	1	7,252	0.01%
2024/01/02	1	276.00	1	275.50	275.50	0	7,146	0.00%
2023/12/29	2	269.75	2.1	271.05	272.00	-0.1	7,086	0.00%
2023/12/28	1	265.50	5	266.50	264.00	-4	7,011	-0.06%
2023/12/27	0	0.00	0.1	269.00	269.50	-0.1	6,981	0.00%
2023/12/26	0	0.00	1	262.50	264.00	-1	6,955	-0.01%
2023/12/25	1.2	260.65	5	259.50	260.00	-3.9	6,955	-0.06%
2023/12/21	0	0.00	1	269.00	268.50	-1	6,890	-0.01%
2023/12/20	2	276.50	1	277.50	273.50	1	6,861	0.01%
2023/12/19	3	273.00	1	273.00	273.50	2	6,779	0.03%
2023/12/18	3	274.50	1	278.00	272.50	2	6,815	0.03%
2023/12/15	6	274.17	2.1	272.52	274.00	4	6,831	0.06%
2023/12/14	0	0.00	5.1	267.11	268.50	-5.1	6,792	-0.08%
2023/12/13	4.3	266.74	1.2	274.75	264.50	3.1	6,764	0.05%
2023/12/12	7.1	276.42	1	278.00	274.00	6.1	6,707	0.09%
2023/12/11	7.1	272.80	10	276.00	274.50	-2.9	6,653	-0.04%
2023/12/08	5	273.80	3.1	272.84	272.00	1.9	6,615	0.03%
2023/12/07	0	0.00	4	274.50	274.00	-4	6,627	-0.06%
2023/12/06	1.1	270.23	0.1	272.50	270.00	1	6,521	0.02%
2023/12/05	16	275.00	4.1	274.76	272.00	11.9	6,487	0.18%
2023/12/04	13	277.35	3.1	276.96	277.00	9.9	6,286	0.16%
2023/12/01	4.1	266.06	27	269.67	267.50	-22.9	6,085	-0.38%
2023/11/29	1	259.50	1	261.50	261.00	0	5,805	0.00%
2023/11/28	3.1	257.34	3	257.67	258.00	0.1	5,753	0.00%
2023/11/27	2	257.00	9.3	259.04	257.00	-7.3	5,706	-0.13%
2023/11/24	4.1	246.02	2	249.00	250.00	2.1	5,466	0.04%
2023/11/22	1.1	245.90	2	248.50	245.50	-0.9	5,363	-0.02%
2023/11/21	1.2	250.35	2	249.00	248.00	-0.9	5,328	-0.02%
2023/11/20	6	257.67	3	260.00	251.50	3	5,321	0.06%
2023/11/17	12	254.58	2	252.75	254.00	10	5,218	0.19%
2023/11/16	14	255.86	17	253.94	253.00	-3	5,168	-0.06%
2023/11/15	1	253.00	11.1	247.06	252.00	-10.1	5,061	-0.20%
2023/11/14	4.2	232.55	21	232.48	238.50	-16.8	4,929	-0.34%
2023/11/13	14.2	235.44	8	234.94	233.00	6.2	4,992	0.12%
2023/11/10	12	241.17	14	243.14	240.50	-2	5,229	-0.04%
2023/11/09	15.1	241.22	11	246.18	236.00	4.1	5,220	0.08%
2023/11/08	3	242.83	32	242.50	242.00	-29	5,433	-0.53%
2023/11/07	6	244.67	4	245.00	243.50	2	5,584	0.04%
2023/11/06	3	246.33	1	247.50	247.00	2	5,726	0.03%
2023/11/03	4	248.38	0	0.00	244.50	4	5,828	0.07%
2023/11/02	2	249.50	3	246.51	248.50	-1	5,801	-0.02%
2023/11/01	1	253.50	4	255.49	251.00	-3	5,757	-0.05%
2023/10/31	10	251.85	1	251.45	252.00	9	5,689	0.16%
2023/10/30	15	254.47	8	253.81	252.00	7	5,730	0.12%
2023/10/27	15.1	247.11	25	251.08	254.00	-10	5,619	-0.18%
2023/10/26	6	239.50	5	238.40	236.00	1	5,359	0.02%
2023/10/25	2	235.50	12	239.67	240.00	-10	5,272	-0.19%
2023/10/24	3	224.67	16.1	225.62	230.00	-13.1	5,133	-0.26%
2023/10/23	1	205.50	8	214.13	215.00	-7	5,129	-0.14%
2023/10/20	19	210.39	3	208.83	208.50	16	5,254	0.30%
2023/10/19	4	220.13	8	218.31	218.00	-4	5,417	-0.07%
2023/10/18	10.1	212.61	3	214.50	210.50	7.1	5,566	0.13%
2023/10/17	6.1	217.30	2	217.75	217.00	4.1	5,735	0.07%
2023/10/16	7	223.14	3	224.50	220.50	4	5,918	0.07%
2023/10/13	12	231.92	1	236.50	227.50	11	5,982	0.18%
2023/10/12	7	229.93	2	232.50	232.50	5	6,058	0.08%
2023/10/11	15	234.37	2	235.50	232.00	13	6,183	0.21%
2023/10/06	13	238.23	2	238.75	238.00	11	6,303	0.17%
2023/10/05	0	0.00	1	234.50	235.00	-1	6,449	-0.02%
2023/10/04	1	233.00	2	234.00	232.50	-1	6,534	-0.02%
2023/10/03	3	235.33	1	237.00	234.00	2	6,640	0.03%
2023/10/02	2	238.00	2	241.00	238.00	0	6,719	0.00%
2023/09/28	0	0.00	2	238.75	238.50	-2	6,825	-0.03%
2023/09/27	1	232.00	2	236.25	237.00	-1	6,999	-0.01%
2023/09/26	4	236.00	0	0.00	235.50	4	7,184	0.06%
2023/09/25	1	238.50	4	239.75	239.50	-3	7,529	-0.04%
2023/09/21	6.2	231.53	3	232.33	233.50	3.2	7,937	0.04%
2023/09/20	10	241.90	2	242.50	237.50	8	8,128	0.10%
2023/09/19	5	249.50	5	251.30	249.50	0	8,256	0.00%
2023/09/18	3	246.83	2	248.75	246.50	1	8,281	0.01%
2023/09/15	2	244.00	1	246.50	246.50	1	8,385	0.01%
2023/09/13	2	242.00	4	242.00	242.50	-2	8,469	-0.02%
2023/09/12	16	239.16	14	237.61	240.00	2	8,595	0.02%
2023/09/11	13	248.81	12	248.67	246.00	1	8,647	0.01%
2023/09/08	2	244.50	2	245.00	246.00	0	8,758	0.00%
2023/09/07	4	248.00	0	0.00	247.50	4	8,766	0.05%
2023/09/06	1	248.50	1	252.00	250.00	0	8,820	0.00%
2023/09/05	5	251.20	2	253.50	250.00	3	8,860	0.03%
2023/09/04	1	255.50	2	255.00	256.00	-1	8,916	-0.01%
2023/09/01	4	258.50	5	257.00	258.50	-1	8,964	-0.01%
2023/08/31	8	255.94	2	257.25	253.50	6	9,023	0.07%
2023/08/30	1.2	256.75	4	256.88	257.00	-2.8	9,202	-0.03%
2023/08/29	0.2	249.50	1	251.50	252.00	-0.8	9,210	-0.01%
2023/08/28	4.2	245.67	4	248.50	247.50	0.2	9,262	0.00%
2023/08/25	5	249.30	3	251.83	248.00	2	9,287	0.02%
2023/08/24	3	250.17	4	252.88	249.50	-1	9,305	-0.01%
2023/08/23	9	250.89	6	252.79	249.50	3	9,304	0.03%
2023/08/22	2.1	255.50	0	0.00	255.00	2.1	9,425	0.02%
2023/08/21	2	259.00	2	260.00	260.00	0	9,482	0.00%
2023/08/18	4	255.88	3	259.67	254.00	1	9,590	0.01%
2023/08/17	9	261.00	10	260.80	259.50	-1	9,709	-0.01%
2023/08/16	13	273.15	10.1	273.26	268.00	2.9	9,745	0.03%
2023/08/15	17	257.79	15	263.33	263.50	2	10,042	0.02%
2023/08/14	16.2	249.93	5	251.70	250.00	11.2	10,398	0.11%
2023/08/11	13.2	277.54	4	278.50	269.00	9.2	10,493	0.09%
2023/08/10	16.2	291.54	10	283.50	286.00	6.2	10,356	0.06%
2023/08/09	3	287.00	4.1	290.04	292.00	-1.1	10,287	-0.01%
2023/08/08	3.1	282.82	0	0.00	280.50	3.1	10,417	0.03%
2023/08/07	10	287.15	5	290.50	285.50	5	10,717	0.05%
2023/08/04	3	282.50	3	286.00	289.50	0	10,779	0.00%
2023/08/02	9	295.67	7	292.71	285.50	2	10,840	0.02%
2023/08/01	6.1	291.31	1	292.00	293.00	5.1	10,808	0.05%
2023/07/31	4	289.63	1	286.50	286.50	3	10,838	0.03%
2023/07/28	9.1	289.49	6	286.42	286.00	3.1	11,103	0.03%
2023/07/27	5	293.90	2.2	292.84	291.50	2.9	11,155	0.03%
2023/07/26	8.1	298.28	2.1	291.71	291.00	6	11,327	0.05%
2023/07/25	3.1	300.79	13.2	299.14	301.00	-10.2	11,201	-0.09%
2023/07/24	15	296.80	4	301.63	302.00	11	11,079	0.10%
2023/07/21	8	293.81	12.6	294.10	291.00	-4.6	10,941	-0.04%
2023/07/20	46.2	296.57	5	286.10	287.00	41.2	10,868	0.38%
2023/07/19	7.1	290.23	21	293.71	292.00	-14	10,780	-0.13%
2023/07/18	2	286.50	3	283.00	283.00	-1	10,718	-0.01%
2023/07/17	3	287.17	2.2	288.27	288.50	0.8	10,907	0.01%
2023/07/14	6.1	277.39	2	278.50	277.50	4.1	10,937	0.04%
2023/07/13	4	285.25	3.1	285.44	280.00	0.9	10,846	0.01%
2023/07/12	7	290.43	5.1	290.90	290.00	1.9	10,748	0.02%
2023/07/11	13.2	285.74	1	283.50	283.00	12.2	10,628	0.11%
2023/07/10	2.1	282.71	2.1	285.41	285.00	0	10,638	0.00%
2023/07/07	5.3	286.63	2	287.25	284.50	3.3	10,601	0.03%
2023/07/06	8.4	292.14	2	290.50	290.00	6.4	10,550	0.06%
2023/07/05	20.2	300.39	6	296.92	294.50	14.2	10,508	0.14%
2023/07/04	4.4	301.11	2	299.25	297.00	2.4	10,684	0.02%
2023/07/03	21.5	299.66	15	301.17	299.00	6.5	10,815	0.06%
2023/06/30	7	339.29	6.2	340.52	325.50	0.8	10,553	0.01%
2023/06/29	8	340.31	10	341.15	338.50	-2	10,581	-0.02%
2023/06/28	3	334.67	2	331.25	333.50	1	10,466	0.01%
2023/06/27	3	323.17	9.2	325.74	329.00	-6.2	10,336	-0.06%
2023/06/26	1	312.50	0	0.00	311.50	1	10,210	0.01%
2023/06/21	24.3	310.51	23.5	307.68	308.00	0.8	10,262	0.01%
2023/06/20	2	323.25	1	329.00	320.00	1	10,186	0.01%
2023/06/19	0.1	325.00	0.1	324.50	324.00	0	10,176	0.00%
2023/06/16	4.1	326.45	5	325.30	323.00	-0.9	10,180	-0.01%
2023/06/15	4	321.88	8	322.38	330.00	-4	10,090	-0.04%
2023/06/14	3	314.83	4	318.75	314.00	-1	10,005	-0.01%
2023/06/13	1	315.00	2	313.00	311.50	-1	10,016	-0.01%
2023/06/12	3	316.17	11	319.05	314.00	-8	10,106	-0.08%
2023/06/09	4	316.25	9	316.94	319.00	-5	10,155	-0.05%
2023/06/08	13.4	316.62	5	312.80	311.00	8.4	10,193	0.08%
2023/06/07	4	318.75	4	318.38	322.00	0	10,291	0.00%
2023/06/06	8.4	317.07	1	315.50	315.50	7.4	10,290	0.07%
2023/06/05	15.3	324.88	13	329.38	315.50	2.3	10,443	0.02%
2023/06/02	0	0.00	1	319.50	320.50	-1	10,354	-0.01%
2023/06/01	13.1	321.76	8	320.69	320.00	5.1	10,395	0.05%
2023/05/31	1	333.50	4	330.00	327.00	-3	10,410	-0.03%
2023/05/30	0	0.00	3	330.00	328.50	-3	10,438	-0.03%
2023/05/29	6	331.33	1	331.00	330.50	5	10,451	0.05%
2023/05/26	11.2	332.30	6	333.83	327.00	5.2	10,501	0.05%
2023/05/24	11	331.82	11	331.95	334.50	0	10,597	0.00%
2023/05/23	9	337.11	10	338.85	342.00	-1	10,554	-0.01%
2023/05/22	3.1	335.42	1	333.50	332.00	2.1	10,623	0.02%
2023/05/19	25	343.44	22.1	337.48	343.50	3	10,942	0.03%
2023/05/18	11.1	328.20	13	329.85	339.00	-2	10,548	-0.02%
2023/05/17	21	294.69	34.1	300.18	308.50	-13.1	10,167	-0.13%
2023/05/16	0.1	279.00	0	0.00	280.50	0.1	10,044	0.00%
2023/05/15	13	284.73	0	0.00	275.50	13	10,505	0.12%
2023/05/12	18	291.00	18	288.22	289.00	0	10,560	0.00%
2023/05/11	18	291.00	18	288.22	283.50	0	10,608	0.00%
2023/05/09	2	286.50	6	282.58	279.00	-4	11,202	-0.04%
2023/05/08	16	282.72	19.1	285.21	287.00	-3.1	11,495	-0.03%
2023/05/05	15.1	280.41	17.1	280.06	281.50	-2	11,577	-0.02%
2023/05/04	19	277.68	25.3	279.98	279.00	-6.3	11,585	-0.05%
2023/05/03	3	274.67	3	273.67	272.50	0	11,322	0.00%
2023/05/02	3	274.00	4.6	275.08	278.00	-1.6	11,293	-0.01%
2023/04/28	2	261.00	5	259.50	259.50	-3	11,163	-0.03%
2023/04/27	2	251.50	3	255.67	257.00	-1	11,317	-0.01%
2023/04/26	15.1	251.47	15.1	249.86	254.00	0	11,495	0.00%
2023/04/25	5	261.00	2	258.50	254.50	3	11,533	0.03%
2023/04/24	1	250.50	4	259.75	260.50	-3	11,571	-0.03%
2023/04/21	7	256.06	5	255.20	250.00	2	11,703	0.02%
2023/04/20	7	266.36	4	268.25	265.00	3	11,657	0.03%
2023/04/19	3.1	266.29	10	270.40	269.00	-6.9	11,532	-0.06%
2023/04/18	3	265.17	3	265.67	265.50	0	11,483	0.00%
2023/04/17	2.1	265.43	3	263.00	262.00	-0.9	11,531	-0.01%
2023/04/14	3	267.00	2	267.25	265.00	1	11,654	0.01%
2023/04/13	5	271.00	4	270.50	267.00	1	11,820	0.01%
2023/04/12	0	0.00	1	271.50	267.50	-1	12,000	-0.01%
2023/04/11	1	271.00	0	0.00	265.50	1	12,263	0.01%
2023/04/10	2.1	269.27	31	268.60	265.50	-29	12,365	-0.23%
2023/04/07	20	275.60	67.3	274.92	273.00	-47.3	12,493	-0.38%
2023/04/06	36.1	263.36	72	264.42	269.50	-35.9	12,364	-0.29%
2023/03/31	56	255.05	20	251.38	251.00	36	12,223	0.29%
2023/03/30	27	262.04	17	258.59	257.50	10	12,342	0.08%
2023/03/29	4	251.38	13	252.08	258.00	-9	12,279	-0.07%
2023/03/28	9	255.83	8	254.13	246.00	1	12,297	0.01%
2023/03/27	3	255.00	21	253.14	252.00	-18	12,263	-0.15%
2023/03/24	48	251.29	10	252.55	252.50	38	12,406	0.31%
2023/03/23	0	0.00	1	245.50	244.00	-1	12,539	-0.01%
2023/03/22	1	244.00	3	245.50	243.50	-2	12,526	-0.02%
2023/03/21	0	0.00	1	249.50	243.50	-1	12,477	-0.01%
2023/03/17	0	0.00	1	245.50	247.50	-1	12,389	-0.01%
2023/03/16	10.2	247.22	0	0.00	245.50	10.2	12,333	0.08%
2023/03/15	1.1	251.91	2	256.00	254.50	-0.9	12,230	-0.01%
2023/03/14	5	254.20	5	249.00	248.00	0	12,164	0.00%
2023/03/13	42	252.31	7	251.21	250.00	35	12,117	0.29%
2023/03/10	11.1	260.90	15	263.73	255.00	-3.9	12,041	-0.03%
2023/03/09	1.1	271.05	1	274.00	270.00	0.1	11,896	0.00%
2023/03/08	8.5	275.50	2	284.00	271.50	6.5	11,878	0.05%
2023/03/07	8	281.50	0	0.00	277.50	8	11,702	0.07%
2023/03/06	4	277.50	8	282.44	285.00	-4	12,145	-0.03%
2023/03/03	18	286.06	6	284.17	278.50	12	13,111	0.09%
2023/03/02	3	283.83	13	284.62	283.50	-10	13,927	-0.07%
2023/03/01	1	279.03	2	279.00	278.50	-1	14,737	-0.01%
2023/02/24	13	279.81	2	280.50	281.00	11	15,311	0.07%
2023/02/23	2	282.50	13	284.69	285.00	-11	15,679	-0.07%
2023/02/22	29	285.71	19	279.55	276.50	10	16,351	0.06%
2023/02/21	1	285.00	9	285.22	287.00	-8	16,517	-0.05%
2023/02/20	9.1	291.06	15	285.07	284.50	-5.9	16,869	-0.03%
2023/02/17	18	285.14	25.1	289.05	294.50	-7.1	16,801	-0.04%
2023/02/16	2	275.75	8.1	277.71	284.00	-6.1	16,713	-0.04%
2023/02/15	5.1	272.10	10	272.60	272.50	-5	17,036	-0.03%
2023/02/14	23.1	273.57	21	268.93	267.50	2.1	17,159	0.01%
2023/02/13	24.2	289.57	17	282.97	277.50	7.2	16,933	0.04%
2023/02/10	28	278.98	30	281.42	277.50	-2	16,509	-0.01%
2023/02/09	20.3	284.34	29	282.24	276.00	-8.8	16,298	-0.05%
2023/02/08	9	280.94	31	281.23	284.00	-22	16,106	-0.14%
2023/02/07	60	280.43	49	279.90	281.00	11	15,899	0.07%
2023/02/06	10	262.30	6.5	265.08	273.50	3.5	15,267	0.02%
2023/02/03	6	250.08	8	251.56	249.00	-2	14,987	-0.01%
2023/02/02	8	246.88	4	248.38	247.00	4	14,905	0.03%
2023/02/01	2	238.50	1	242.00	237.50	1	14,915	0.01%
2023/01/31	0	0.00	1	236.50	238.00	-1	15,027	-0.01%
2023/01/17	2	245.50	3	246.33	243.50	-1	15,139	-0.01%
2023/01/16	4	238.38	2	233.00	244.00	2	15,033	0.01%
2023/01/13	6.1	228.71	1	227.50	230.00	5.1	14,972	0.03%
2023/01/12	7	235.43	8	235.19	230.50	-1	15,079	-0.01%
2023/01/11	1	251.00	1	241.50	240.50	0	15,022	0.00%
2023/01/09	1	248.00	2	251.50	249.00	-1	15,190	-0.01%
2023/01/05	1.5	245.43	3	244.50	239.50	-1.5	15,764	-0.01%
2023/01/04	2	248.00	1.5	252.17	243.50	0.5	16,017	0.00%
2023/01/03	3	249.33	4	250.75	250.50	-1	16,305	-0.01%
2022/12/30	13	247.35	18	248.22	246.00	-5	16,433	-0.03%
2022/12/29	10	249.55	11.1	249.27	250.00	-1.1	16,415	-0.01%
2022/12/28	1	237.00	5	238.50	238.50	-4	16,430	-0.02%
2022/12/27	3	233.50	3	235.17	237.50	0	16,705	0.00%
2022/12/26	16.1	238.73	6	239.83	240.50	10.1	16,719	0.06%
2022/12/23	2	235.25	3	231.50	232.00	-1	16,719	-0.01%
2022/12/22	6	229.33	59	227.92	231.50	-53	16,890	-0.31%
2022/12/21	2	230.00	1	232.00	228.50	1	16,922	0.01%
2022/12/20	0	0.00	3	227.17	225.50	-3	17,186	-0.02%
2022/12/19	1	238.50	1	236.50	237.00	0	17,308	0.00%
2022/12/16	7	242.07	4	240.50	234.50	3	17,539	0.02%
2022/12/15	22	245.64	15	241.93	241.00	7	17,789	0.04%
2022/12/14	2	242.00	0	0.00	255.00	2	17,895	0.01%
2022/12/13	2	255.50	2	256.50	251.50	0	18,254	0.00%
2022/12/12	2	253.00	1	249.00	252.00	1	18,508	0.01%
2022/12/06	1	258.00	0	0.00	249.50	1	19,596	0.01%
2022/12/05	0.5	250.00	2	255.00	269.50	-1.5	19,919	-0.01%
2022/12/02	2	246.50	1	246.00	245.50	1	20,045	0.00%
2022/12/01	1	248.00	1	244.00	246.50	0	20,315	0.00%
2022/11/30	0	0.00	1	235.00	244.00	-1	20,795	0.00%
2022/11/29	0	0.00	3	238.00	233.50	-3	21,046	-0.01%
2022/11/28	12	241.71	14	244.86	246.50	-2	21,276	-0.01%
2022/11/25	20	246.58	22.2	248.02	245.50	-2.2	20,880	-0.01%
2022/11/24	18	225.08	37	225.39	239.00	-19	20,189	-0.09%
2022/11/23	13	208.23	25	210.62	217.50	-12	19,465	-0.06%
2022/11/22	5	190.40	5	193.20	198.00	0	18,795	0.00%
2022/11/21	6	190.25	6	189.58	192.00	0	18,766	0.00%
2022/11/18	40	184.26	141.8	186.83	187.00	-101.8	18,572	-0.55%	大賣/鉅額交易
2022/11/17	6.8	175.59	7	176.21	174.00	-0.3	18,131	0.00%
2022/11/16	5	172.90	5	178.10	170.00	0	18,063	0.00%
2022/11/15	5	170.60	5	173.00	169.00	0	18,102	0.00%
2022/11/14	1	167.00	0	0.00	171.00	1	18,652	0.01%
2022/11/11	7	169.50	19.1	168.63	171.50	-12.1	18,760	-0.06%
2022/11/10	5	164.30	2	166.00	156.00	3	19,133	0.02%
2022/11/09	2	162.00	1	162.50	162.50	1	19,230	0.01%
2022/11/08	2	162.00	2	164.00	159.50	0	19,261	0.00%
2022/11/07	0	0.00	1	160.00	159.50	-1	19,203	-0.01%
2022/11/04	2	161.00	2	158.75	159.00	0	19,278	0.00%
2022/11/03	2	162.50	1	163.00	163.00	1	19,264	0.01%
2022/11/02	3	159.33	4	160.13	160.00	-1	19,215	-0.01%
2022/11/01	16	158.34	6	157.58	158.50	10	19,181	0.05%
2022/10/31	4	155.13	2	155.50	154.50	2	19,107	0.01%
2022/10/28	2	151.00	2	149.50	151.00	0	19,040	0.00%
2022/10/27	3	147.00	5	147.70	149.50	-2	18,960	-0.01%
2022/10/26	4	143.50	3	142.00	143.00	1	18,882	0.01%
2022/10/25	1	142.00	2	143.00	143.00	-1	18,760	-0.01%
2022/10/24	1	151.00	1	152.00	147.50	0	18,673	0.00%
2022/10/21	1	152.00	2	148.75	146.50	-1	18,672	-0.01%
2022/10/20	3	150.33	5	154.00	155.00	-2	18,703	-0.01%
2022/10/19	3	153.67	4	153.75	153.00	-1	18,786	-0.01%
2022/10/18	2	151.00	4	152.38	153.00	-2	19,182	-0.01%
2022/10/17	6	146.42	9	146.17	148.50	-3	19,289	-0.02%
2022/10/14	9.1	154.67	8	154.31	153.00	1.1	19,110	0.01%
2022/10/13	11	154.18	54	154.12	148.50	-43	18,790	-0.23%
2022/10/12	6	163.58	7	164.29	161.50	-1	18,489	-0.01%
2022/10/11	42	164.74	13	161.65	159.50	29	18,286	0.16%
2022/10/07	26	170.38	17	171.50	168.00	9	18,030	0.05%
2022/10/06	10	170.10	16	168.47	172.00	-6	17,876	-0.03%
2022/10/05	10	169.05	7	170.50	170.50	3	17,793	0.02%
2022/10/04	16	164.56	19	165.89	167.00	-3	17,617	-0.02%
2022/10/03	11	159.36	4	158.00	157.50	7	17,590	0.04%
2022/09/30	70	157.03	26	159.52	162.50	44	17,688	0.25%
2022/09/29	10	160.30	9	158.89	158.00	1	17,667	0.01%
2022/09/28	16	160.00	18	154.92	154.00	-2	17,494	-0.01%
2022/09/27	29	159.57	27	159.94	166.00	2	17,482	0.01%
2022/09/26	9	166.00	6	165.92	162.00	3	17,307	0.02%
2022/09/23	4	169.13	5	168.60	166.00	-1	17,314	-0.01%
2022/09/22	18	173.33	16	173.31	174.00	2	17,473	0.01%
2022/09/21	47	169.01	22	168.43	169.00	25	17,566	0.14%
2022/09/20	11	171.18	24	168.42	173.50	-13	17,686	-0.07%
2022/09/19	19	166.42	13	163.54	163.00	6	17,583	0.03%
2022/09/16	8	168.25	33	169.03	171.00	-25	17,573	-0.14%
2022/09/15	9	170.28	8	172.00	168.00	1	17,621	0.01%
2022/09/14	20	166.10	11	166.09	170.00	9	17,559	0.05%
2022/09/13	21	164.10	18	164.58	165.00	3	17,429	0.02%
2022/09/12	17	160.97	24	161.25	164.00	-7	17,644	-0.04%
2022/09/08	15	152.10	10	152.35	154.00	5	17,765	0.03%
2022/09/07	23	153.13	15	152.43	151.50	8	17,825	0.04%
2022/09/06	23	155.63	20	156.80	154.00	3	17,954	0.02%
2022/09/05	17	174.79	13	171.31	166.50	4	17,691	0.02%
2022/09/02	10	175.35	12	174.58	170.00	-2	17,738	-0.01%
2022/09/01	16	172.25	1	168.50	169.00	15	17,737	0.08%
2022/08/31	54	178.02	11	178.09	173.50	43	18,090	0.24%
2022/08/30	4	170.88	4.1	173.40	174.00	-0.1	18,361	0.00%
2022/08/29	3	170.50	1	170.00	169.50	2	18,399	0.01%
2022/08/26	49	183.38	27	184.78	176.00	22	18,189	0.12%
2022/08/25	3	175.50	1	174.50	175.50	2	17,591	0.01%
2022/08/24	12	178.58	9	176.39	174.00	3	17,325	0.02%
2022/08/23	2	177.50	1	175.50	176.00	1	16,999	0.01%
2022/08/22	31	185.56	24	187.79	180.00	7	16,681	0.04%
2022/08/19	24	187.33	59	185.65	184.50	-35	16,210	-0.22%
2022/08/18	16	171.72	21	181.40	184.50	-5	15,635	-0.03%
2022/08/17	33	164.33	102	166.74	168.00	-69	15,227	-0.45%	大賣/
2022/08/16	40	153.25	33	157.79	161.50	7	14,415	0.05%
2022/08/15	6	145.83	6	146.92	147.00	0	14,136	0.00%
2022/08/12	25	143.60	5	143.50	145.00	20	14,246	0.14%
2022/08/11	4	144.63	2	143.50	143.00	2	14,631	0.01%
2022/08/10	5	145.50	8	145.50	148.00	-3	14,709	-0.02%
2022/08/09	0	0.00	5	142.00	141.50	-5	14,685	-0.03%
2022/08/08	5	143.00	5.3	143.93	143.00	-0.3	14,700	0.00%
2022/08/05	6	138.92	8	140.06	142.00	-2	14,683	-0.01%
2022/08/04	7.3	133.36	6	134.58	135.00	1.3	14,680	0.01%
2022/08/03	7	133.57	6	134.33	133.50	1	14,638	0.01%
2022/08/02	3	136.00	1	140.50	133.00	2	14,641	0.01%
2022/08/01	7	140.07	5	139.00	138.00	2	14,564	0.01%
2022/07/29	13	141.69	12	144.00	141.50	1	14,575	0.01%
2022/07/28	5	143.50	5	144.50	141.50	0	14,550	0.00%
2022/07/27	10	142.05	10	143.30	141.50	0	14,504	0.00%
2022/07/26	4	148.25	5	144.30	142.00	-1	14,371	-0.01%
2022/07/25	102.1	147.87	8	147.63	149.50	94.1	14,073	0.67%	大買/
2022/07/22	41	142.54	162	140.60	144.50	-121	13,539	-0.89%	大賣/鉅額交易
2022/07/21	1	135.00	1	135.00	135.00	0	13,243	0.00%
2022/07/19	11	131.68	11	132.59	130.00	0	13,290	0.00%
2022/07/18	0	0.00	5	130.00	130.00	-5	13,242	-0.04%
2022/07/15	3	132.33	0	0.00	131.00	3	13,165	0.02%
2022/07/14	26	136.56	34	137.29	137.00	-8	13,057	-0.06%
2022/07/13	17	140.44	18	140.89	139.50	-1	13,098	-0.01%
2022/07/12	19	134.82	13	135.96	135.00	6	13,102	0.05%
2022/07/11	33	136.14	29	137.16	139.00	4	13,132	0.03%
2022/07/08	42	142.23	24	144.94	135.00	18	12,878	0.14%
2022/07/07	7	142.86	9	145.17	146.00	-2	12,717	-0.02%
2022/07/06	15	144.17	33	146.39	143.50	-18	12,598	-0.14%
2022/07/05	10	142.10	10	142.25	148.00	0	12,548	0.00%
2022/07/04	16	139.06	17	139.71	141.50	-1	12,505	-0.01%
2022/07/01	2	145.50	14	144.89	142.50	-12	12,654	-0.09%
2022/06/30	15	156.13	25	153.80	153.50	-10	12,449	-0.08%
2022/06/29	81	157.73	23	157.83	157.50	58	12,114	0.48%
2022/06/28	10	151.40	8	150.56	148.50	2	11,846	0.02%
2022/06/27	2	146.25	8	149.25	151.50	-6	11,681	-0.05%
2022/06/24	17	143.74	15	143.57	145.00	2	12,069	0.02%
2022/06/23	1	141.50	2	143.50	143.50	-1	12,214	-0.01%
2022/06/22	1	138.00	2	139.50	138.00	-1	12,641	-0.01%
2022/06/21	1	140.50	2	142.00	146.00	-1	12,601	-0.01%
2022/06/20	10	145.50	8	146.56	139.00	2	12,569	0.02%
2022/06/17	18	144.06	16	143.16	146.50	2	12,181	0.02%
2022/06/16	12	140.00	5	139.50	137.00	7	11,966	0.06%
2022/06/15	7	141.00	5	140.30	140.00	2	12,054	0.02%
2022/06/14	22	136.66	1	140.50	136.50	21	11,769	0.18%
2022/06/13	29	142.50	11	144.09	143.00	18	11,547	0.16%
2022/06/10	16	149.31	35	148.09	152.00	-19	11,272	-0.17%
2022/06/09	9	146.00	112	145.26	145.50	-103	11,067	-0.93%	大賣/鉅額交易
2022/06/08	37	142.04	37	139.08	145.50	0	10,603	0.00%
2022/06/07	10	133.20	16.1	135.78	139.50	-6.1	10,082	-0.06%
2022/05/31	1	127.50	1	128.50	128.50	0	10,383	0.00%
2022/05/27	1	128.50	7	127.43	126.50	-6	10,969	-0.05%
2022/05/26	1	133.00	0	0.00	129.00	1	11,280	0.01%
2022/05/25	3	132.00	0	0.00	131.50	3	11,444	0.03%
2022/05/24	4	129.38	1	128.50	127.50	3	11,693	0.03%
2022/05/23	5	132.50	0	0.00	130.50	5	11,677	0.04%
2022/05/20	2	128.50	10	131.35	129.50	-8	11,628	-0.07%
2022/05/19	16	127.69	10	129.00	131.50	6	11,430	0.05%
2022/05/18	0	0.00	0.2	126.17	129.00	-0.2	10,988	0.00%
2022/05/17	1	121.00	1	123.50	117.50	0	10,808	0.00%
2022/05/13	1	118.00	1	117.50	117.50	0	10,620	0.00%
2022/05/09	30	117.83	10	118.50	117.00	20	10,415	0.19%
2022/05/05	10	119.50	0	0.00	119.00	10	10,353	0.10%
2022/05/03	0	0.00	1	118.50	119.00	-1	10,284	-0.01%
2022/04/28	0	0.00	2	115.00	115.00	-2	10,223	-0.02%
2022/04/27	2	117.25	1	117.00	116.50	1	10,192	0.01%
2022/04/26	85	117.92	85	115.79	115.50	0	10,112	0.00%
2022/04/25	22.1	120.94	24	121.63	118.00	-1.9	10,021	-0.02%
2022/04/22	1	133.00	1	130.50	131.00	0	9,896	0.00%
2022/04/21	1	132.50	0	0.00	134.50	1	9,825	0.01%
2022/04/20	15	131.27	12	130.33	130.00	3	9,747	0.03%
2022/04/19	10	133.15	57	133.57	133.50	-47	9,682	-0.49%
2022/04/18	12	130.58	12	131.75	132.50	0	9,489	0.00%
2022/04/15	8.2	131.71	4	131.88	126.50	4.2	9,301	0.05%
2022/04/14	2	130.50	11	129.73	130.00	-9	9,135	-0.10%
2022/04/13	18	127.25	4	127.88	129.50	14	9,004	0.16%
2022/04/12	0	0.00	10	125.50	123.50	-10	8,848	-0.11%
2022/04/11	6	125.08	6	124.50	124.50	0	8,762	0.00%
2022/04/08	10	128.95	5	128.60	129.00	5	8,652	0.06%
2022/04/07	34	132.19	29	136.76	128.50	5	8,453	0.06%
2022/04/06	37	131.57	17	131.12	132.00	20	8,085	0.25%
2022/04/01	21	133.19	19	132.05	130.50	2	7,998	0.03%
2022/03/31	34	133.57	15	134.30	135.50	19	7,825	0.24%
2022/03/30	47	134.98	15	135.27	133.50	32	7,527	0.43%
2022/03/29	12	131.63	7	134.64	133.00	5	7,236	0.07%
2022/03/28	69	126.07	17	125.41	125.00	52	6,597	0.79%
2022/03/25	39	123.56	28	123.66	124.50	11	6,204	0.18%
2022/03/24	1	121.00	22	117.93	121.00	-21	5,562	-0.38%
2022/03/23	9	111.28	1	112.00	112.00	8	5,364	0.15%
2022/03/22	0	0.00	1	117.50	117.50	-1	5,208	-0.02%
2022/03/21	39	118.00	3	116.67	117.00	36	5,168	0.70%
2022/03/18	21	111.38	17	111.82	114.00	4	4,936	0.08%
2022/03/17	0	0.00	3	108.17	108.50	-3	4,691	-0.06%
2022/03/16	1	98.50	1	102.50	99.00	0	4,574	0.00%
2022/03/15	12	101.64	3	103.00	99.70	9	4,567	0.20%
2022/03/14	2	100.00	3	99.33	101.50	-1	4,544	-0.02%
2022/03/11	11	103.82	8	102.50	102.50	3	4,585	0.07%
2022/03/10	2	107.50	53	107.08	107.00	-51	4,523	-1.13%
2022/03/09	6	104.00	18	103.92	103.00	-12	4,414	-0.27%
2022/03/08	8	106.88	5	108.00	101.50	3	4,505	0.07%
2022/03/07	29	107.48	11	107.36	106.00	18	4,375	0.41%
2022/03/04	18	115.92	13	116.77	112.50	5	4,228	0.12%
2022/03/03	6	116.75	1	115.00	115.50	5	4,109	0.12%
2022/03/02	31	115.52	19	117.45	118.00	12	3,932	0.31%
2022/03/01	89	112.89	36	112.89	114.00	53	3,615	1.47%
2022/02/25	4	111.75	6	110.67	111.50	-2	3,327	-0.06%
2022/02/24	9	103.39	12	104.25	103.00	-3	3,034	-0.10%
2022/02/23	0	0.00	5	102.50	102.50	-5	2,740	-0.18%
2022/02/22	1	92.40	1	93.60	93.40	0	2,852	0.00%
2022/02/17	15	90.66	3	90.90	90.70	12	3,021	0.40%
2022/02/16	2	87.20	1	86.80	89.50	1	3,013	0.03%
2022/02/14	0	0.00	2	86.25	86.10	-2	3,016	-0.07%
2022/02/10	1	89.30	0	0.00	89.50	1	2,996	0.03%
2022/02/07	1	85.80	0	0.00	86.30	1	2,955	0.03%
2022/01/25	3	85.50	0	0.00	84.40	3	2,928	0.10%
2022/01/24	0.1	85.00	0	0.00	84.40	0.1	2,936	0.00%
2022/01/21	0.1	86.50	0	0.00	86.20	0.1	2,926	0.00%
2022/01/19	0.1	87.40	0	0.00	87.30	0.1	2,918	0.00%
2022/01/18	0.1	89.00	0	0.00	88.20	0.1	2,934	0.00%
2022/01/11	0.1	89.90	1	91.00	89.50	-0.9	3,007	-0.03%
2022/01/10	1.2	91.18	1	92.60	92.00	0.2	2,976	0.01%
2022/01/07	2.3	91.71	0	0.00	91.50	2.3	2,983	0.08%
2022/01/06	0	96.00	0	0.00	95.90	0	2,945	0.00%
2022/01/04	0.1	96.50	162	96.00	96.30	-161.9	2,958	-5.47%	大賣/鉅額交易
2022/01/03	0	0.00	1	98.30	96.50	-1	2,981	-0.03%
2021/12/30	1	97.50	1	97.90	97.50	0	2,987	0.00%
2021/12/27	0.1	96.00	0	0.00	96.00	0.1	3,084	0.00%
2021/12/24	3	96.27	0	0.00	96.20	3	3,148	0.10%
2021/12/22	0	0.00	3	98.63	97.80	-3	3,197	-0.09%
2021/12/21	2	96.20	0	0.00	97.40	2	3,237	0.06%
2021/12/20	0	0.00	1	95.30	95.50	-1	3,288	-0.03%
2021/12/17	1	95.50	0	0.00	95.30	1	3,275	0.03%
2021/12/16	1	97.20	2	97.20	97.20	-1	3,236	-0.03%
2021/12/15	13	98.85	1	99.20	98.20	12	3,192	0.38%
2021/12/14	2	99.70	2	102.00	101.50	0	3,130	0.00%
2021/12/13	11	100.50	2	101.75	100.50	9	3,079	0.29%
2021/12/10	10	97.00	0	0.00	97.60	10	2,984	0.34%
2021/12/09	13	96.68	0	0.00	97.20	13	2,976	0.44%
2021/12/07	24	97.41	0	0.00	96.30	24	2,905	0.83%
2021/12/06	1	99.90	1	100.50	100.50	0	2,763	0.00%
2021/12/03	0	0.00	1	103.50	103.00	-1	2,740	-0.04%
2021/12/02	6	104.67	8	113.06	102.00	-2	2,729	-0.07%
2021/12/01	8	111.31	3	110.50	112.50	5	2,550	0.20%
2021/11/30	7	109.00	7	110.00	111.50	0	2,549	0.00%
2021/11/29	7	109.43	5	109.70	109.00	2	2,547	0.08%
2021/11/26	5	110.10	0	0.00	109.50	5	2,501	0.20%
2021/11/25	2	113.25	3	115.33	112.50	-1	2,472	-0.04%
2021/11/24	1	111.50	4	113.25	114.50	-3	2,376	-0.13%
2021/11/23	4	109.75	3	112.67	108.00	1	2,315	0.04%
2021/11/22	1	110.50	4	110.50	111.50	-3	2,259	-0.13%
2021/11/19	108	116.35	5	115.50	114.50	103	2,241	4.59%	大買/鉅額交易
2021/11/18	3	113.83	1	117.00	117.00	2	2,086	0.10%
2021/11/17	2	103.10	4	106.38	106.50	-2	1,977	-0.10%
2021/11/15	1	95.90	0	0.00	96.30	1	2,070	0.05%
2021/11/12	1	92.20	0	0.00	92.00	1	2,136	0.05%
2021/11/10	10	93.20	1	93.20	93.20	9	2,258	0.40%
2021/11/09	0	0.00	1	92.80	94.50	-1	2,294	-0.04%
2021/11/08	2	93.40	0	0.00	93.00	2	2,312	0.09%
2021/11/04	1	94.90	0	0.00	94.30	1	2,395	0.04%
2021/11/01	1	95.60	0	0.00	97.20	1	2,500	0.04%
2021/10/25	3	91.17	1	91.30	91.30	2	2,832	0.07%
2021/10/22	0	0.00	1	99.50	98.00	-1	2,834	-0.04%
2021/10/20	3	99.63	3	98.80	98.70	0	2,957	0.00%
2021/10/19	0	0.00	0.1	100.56	99.90	-0.1	3,049	0.00%
2021/10/15	0.1	98.50	3	98.70	98.00	-2.9	3,409	-0.09%
2021/10/13	3	97.00	1	97.50	97.10	2	3,867	0.05%
2021/10/08	0	0.00	103	99.90	100.50	-103	4,075	-2.53%	大賣/鉅額交易
2021/10/07	1	96.10	0	0.00	96.50	1	4,142	0.02%
2021/10/06	1	94.00	7	93.71	92.70	-6	4,310	-0.14%
2021/10/05	16	94.35	15	96.33	96.40	1	4,551	0.02%
2021/10/04	59	99.12	17	98.16	96.00	42	4,591	0.91%
2021/10/01	75	103.97	14	105.14	104.00	61	4,549	1.34%
2021/09/30	11	101.73	25	102.66	108.00	-14	4,537	-0.31%
2021/09/29	22	100.68	5	100.00	100.50	17	4,512	0.38%
2021/09/28	7	103.57	33	105.00	104.00	-26	4,539	-0.57%
2021/09/27	2	102.50	2	102.00	102.00	0	4,536	0.00%
2021/09/22	0.3	99.23	5	96.10	97.50	-4.7	4,887	-0.10%
2021/09/17	0	100.00	0	0.00	102.00	0	4,895	0.00%
2021/09/08	1.1	100.14	0	0.00	100.00	1.1	4,873	0.02%
2021/09/07	0	0.00	2	103.50	105.00	-2	4,876	-0.04%
2021/09/06	2	101.50	0	0.00	102.00	2	4,880	0.04%
2021/09/02	1.1	102.64	0	0.00	102.50	1.1	4,990	0.02%
2021/09/01	9	105.89	16	106.00	106.50	-7	4,978	-0.14%
2021/08/31	1	105.50	0	0.00	107.50	1	4,979	0.02%
2021/08/30	8	107.38	2	104.00	105.00	6	5,009	0.12%
2021/08/26	5	106.00	0	0.00	106.50	5	5,010	0.10%
2021/08/25	11	105.45	12	108.83	107.00	-1	5,020	-0.02%
2021/08/23	10	103.00	10	107.00	105.00	0	5,034	0.00%
2021/08/20	5	101.00	310	98.55	100.50	-305	5,061	-6.03%	大賣/鉅額交易
2021/08/19	0.1	106.00	1	104.00	101.50	-0.9	5,045	-0.02%
2021/08/18	8.4	109.72	7	110.71	112.50	1.4	5,022	0.03%
2021/08/16	0	0.00	1	116.00	116.50	-1	5,107	-0.02%
2021/08/13	16	126.00	0	0.00	122.00	16	5,151	0.31%
2021/08/12	1	135.00	0	0.00	135.50	1	5,304	0.02%
2021/08/11	10	130.00	10	136.00	135.00	0	5,447	0.00%
2021/08/10	1	139.50	0	0.00	137.00	1	5,518	0.02%
2021/08/05	0	0.00	5	138.60	138.00	-5	5,609	-0.09%
2021/08/04	36	143.56	30	151.45	141.00	6	5,536	0.11%
2021/08/02	0	0.00	1	146.00	147.50	-1	5,320	-0.02%
2021/07/30	32	146.77	0	0.00	146.50	32	5,268	0.61%
2021/07/29	305	147.57	25	148.36	150.50	280	5,211	5.37%	大買/鉅額交易
2021/07/28	0	0.00	1	142.00	144.00	-1	5,142	-0.02%
2021/07/27	13	148.38	1	150.50	148.50	12	5,059	0.24%
2021/07/26	1	145.00	2	151.00	153.00	-1	5,012	-0.02%
2021/07/23	1	145.00	1	150.00	146.00	0	4,936	0.00%
2021/07/22	11	150.09	1	150.00	152.00	10	4,841	0.21%
2021/07/21	2	145.00	15	153.07	154.50	-13	4,671	-0.28%
2021/07/20	15	149.10	8.1	146.91	140.50	6.9	4,495	0.15%
2021/07/19	13.1	139.74	17	143.97	147.50	-3.9	4,184	-0.09%
2021/07/16	1	132.00	8	131.50	134.50	-7	4,024	-0.17%
2021/07/15	8	128.69	7	129.21	127.50	1	3,925	0.03%
2021/07/14	7	128.29	8	127.19	128.50	-1	3,801	-0.03%
2021/07/13	8	124.31	2	125.50	127.00	6	3,717	0.16%
2021/07/12	8	121.00	11	120.59	122.00	-3	3,522	-0.09%
2021/07/09	0	0.00	3	109.50	114.00	-3	3,243	-0.09%
2021/07/08	1	105.50	4	107.25	104.00	-3	3,183	-0.09%
2021/07/07	7	107.21	3	105.83	107.50	4	3,171	0.13%
2021/07/06	18	107.75	6	107.00	107.00	12	3,134	0.38%
2021/07/05	5	106.30	6	105.00	105.00	-1	3,089	-0.03%
2021/07/02	7	102.21	0	0.00	102.50	7	3,047	0.23%
2021/07/01	9	103.67	10	101.45	105.00	-1	2,988	-0.03%
2021/06/30	8	99.73	11	100.01	101.50	-3	2,878	-0.10%
2021/06/29	6	94.20	6	94.17	96.90	0	2,721	0.00%
2021/06/28	1	89.40	0	0.00	90.10	1	2,584	0.04%
2021/06/17	1	85.40	0	0.00	85.60	1	2,542	0.04%
2021/06/15	0	0.00	3	88.10	88.30	-3	2,516	-0.12%
2021/06/11	6	91.17	3	89.57	87.40	3	2,501	0.12%
2021/06/10	1	91.40	1	93.70	94.20	0	2,403	0.00%
2021/06/09	4	89.98	0	0.00	90.20	4	2,353	0.17%
2021/06/07	2	90.40	2	90.50	90.80	0	2,360	0.00%
2021/06/03	0	0.00	3	88.83	88.80	-3	2,299	-0.13%
2021/06/02	0	0.00	1	90.60	90.40	-1	2,264	-0.04%
2021/06/01	0	0.00	1	92.00	92.30	-1	2,232	-0.04%
2021/05/31	1	93.70	0	0.00	93.00	1	2,198	0.05%
2021/05/28	1	95.00	6	94.60	94.90	-5	2,136	-0.23%
2021/05/27	7	95.51	17	94.96	96.40	-10	2,081	-0.48%
2021/05/26	3	93.37	0	0.00	92.20	3	1,979	0.15%
2021/05/25	0	0.00	16	92.74	93.20	-16	1,939	-0.83%
2021/05/24	18	92.68	12	91.62	92.10	6	1,865	0.32%
2021/05/21	11	89.33	4	90.45	91.00	7	1,751	0.40%
2021/05/20	3	90.50	8	91.09	86.00	-5	1,631	-0.31%
2021/05/19	0	0.00	4	85.68	88.00	-4	1,454	-0.28%
2021/05/18	2	82.00	5	84.00	83.90	-3	1,327	-0.23%
2021/05/17	6	82.43	1	79.80	82.50	5	1,212	0.41%
2021/05/04	1	75.90	0	0.00	74.10	1	1,035	0.10%
2021/05/03	0	0.00	1	78.90	77.70	-1	1,019	-0.10%
2021/04/28	0	0.00	1	81.20	81.30	-1	1,027	-0.10%
2021/04/27	10	82.50	0	0.00	82.80	10	1,026	0.97%
2021/04/23	0	0.00	0	80.00	79.70	0	1,006	0.00%
2021/04/21	1	81.70	0	0.00	81.40	1	1,009	0.10%
2021/04/12	1	82.90	0	0.00	82.70	1	935	0.11%
2021/04/06	0	0.00	1	77.80	78.20	-1	866	-0.12%
2021/03/31	1	77.00	1.4	77.53	77.70	-0.4	855	-0.05%
2021/03/25	1	75.50	0	0.00	75.10	1	823	0.12%
2021/03/11	0	0.00	5	75.60	75.00	-5	806	-0.62%
2021/03/03	1	73.20	0	0.00	74.00	1	821	0.12%
2021/03/02	2.4	74.91	0	0.00	74.10	2.4	816	0.29%
2021/02/24	1	76.20	0	0.00	76.00	1	858	0.12%
2021/02/23	2	77.75	3	76.80	77.40	-1	895	-0.11%
2021/02/18	3	70.10	0	0.00	74.90	3	863	0.35%
2021/02/05	0	0.00	0.3	68.10	68.10	-0.3	870	-0.03%
2021/02/03	0	0.00	0.2	66.90	66.60	-0.2	909	-0.02%
2021/01/26	0	0.00	1	70.00	70.40	-1	962	-0.10%
2021/01/21	1	71.80	0	0.00	69.80	1	942	0.11%
2021/01/14	0	0.00	1	77.40	77.10	-1	915	-0.11%
2021/01/11	0	0.00	2	77.90	78.80	-2	911	-0.22%
2021/01/07	2	79.00	0	0.00	79.20	2	906	0.22%
2021/01/06	0	0.00	1	80.00	78.60	-1	911	-0.11%
2020/12/29	0	0.00	1	80.50	79.20	-1	924	-0.11%
2020/12/28	0	0.00	1	80.70	80.50	-1	922	-0.11%
2020/12/24	1	80.90	0	0.00	81.10	1	940	0.11%
2020/12/18	0	0.00	1	83.30	83.70	-1	1,189	-0.08%
2020/12/10	1	84.20	2	84.00	83.80	-1	1,346	-0.07%
2020/12/09	1	84.70	0	0.00	84.70	1	1,370	0.07%
2020/12/07	1	84.00	0	0.00	83.80	1	1,426	0.07%
2020/12/04	0	0.00	2	84.10	84.50	-2	1,487	-0.13%
2020/11/30	2	86.10	0	0.00	84.70	2	1,468	0.14%
2020/11/27	2	86.00	0	0.00	85.80	2	1,456	0.14%
2020/11/25	0	0.00	1	85.20	85.90	-1	1,472	-0.07%
2020/11/24	2	85.75	2	85.50	85.30	0	1,476	0.00%
2020/11/20	0	0.00	3	87.70	86.50	-3	1,460	-0.21%
2020/11/18	2	86.50	1	86.20	86.00	1	1,417	0.07%
2020/11/17	1	86.00	0	0.00	85.80	1	1,418	0.07%
2020/11/13	1	84.50	4	84.68	84.60	-3	1,460	-0.21%
2020/11/12	3	85.17	1	85.90	85.40	2	1,455	0.14%
2020/11/04	0	0.00	2	83.35	82.50	-2	1,473	-0.14%
2020/10/27	0	0.00	5	81.50	81.80	-5	1,449	-0.35%
2020/10/26	0	0.00	1	83.30	81.80	-1	1,453	-0.07%
2020/10/21	0	0.00	1	81.70	81.60	-1	1,491	-0.07%
2020/10/15	2	80.50	0	0.00	80.30	2	1,546	0.13%
2020/10/13	0	0.00	1	81.00	80.70	-1	1,612	-0.06%
2020/10/12	1	80.30	0	0.00	80.30	1	1,619	0.06%
2020/10/08	2	80.00	0	0.00	80.20	2	1,648	0.12%
2020/10/07	1	80.80	0	0.00	80.50	1	1,671	0.06%
2020/09/29	1	81.00	0	0.00	80.60	1	1,915	0.05%
2020/09/28	12	82.87	8	83.15	81.10	4	1,913	0.21%
2020/09/25	2	81.50	0	0.00	79.80	2	1,770	0.11%
2020/09/24	1	79.30	5	83.80	84.40	-4	1,748	-0.23%
2020/09/18	0	0.00	4	86.40	85.00	-4	1,740	-0.23%
2020/09/04	1	79.20	1	80.10	80.00	0	1,985	0.00%
2020/08/27	0	0.00	1	80.30	80.30	-1	2,137	-0.05%
2020/08/25	0	0.00	1	78.60	78.00	-1	2,112	-0.05%
2020/08/21	1	77.40	0	0.00	77.40	1	2,137	0.05%
2020/08/20	1	77.80	0	0.00	76.60	1	2,159	0.05%
2020/08/19	0	0.00	2	83.30	81.70	-2	2,219	-0.09%
2020/08/17	2	80.95	1	80.00	82.00	1	2,250	0.04%
2020/08/14	0	0.00	2	78.20	78.30	-2	2,231	-0.09%
2020/08/11	1	78.30	1	80.40	78.30	0	2,303	0.00%
2020/08/06	1	78.70	0	0.00	78.70	1	2,326	0.04%
2020/08/05	1	79.50	0	0.00	80.00	1	2,339	0.04%
2020/08/04	0	0.00	1	79.40	79.10	-1	2,364	-0.04%
2020/07/28	0	0.00	2	77.70	76.40	-2	2,733	-0.07%
2020/07/27	3	78.93	1	80.00	78.20	2	2,807	0.07%
2020/07/24	0	0.00	7	80.20	80.50	-7	2,799	-0.25%
2020/07/23	2	82.25	1	84.20	82.20	1	2,817	0.04%
2020/07/17	2	81.50	2	80.90	79.60	0	2,856	0.00%
2020/07/14	0	0.00	1	84.80	84.80	-1	2,912	-0.03%
2020/07/13	3	85.40	1	86.30	85.40	2	2,912	0.07%
2020/07/10	6	84.87	0	0.00	84.40	6	2,898	0.21%
2020/07/09	4	84.20	5	88.72	87.50	-1	2,857	-0.03%
2020/07/08	0	0.00	4	83.30	83.60	-4	2,814	-0.14%
2020/07/07	2	81.60	0	0.00	81.30	2	2,822	0.07%
2020/07/06	1	81.80	2	82.40	82.30	-1	2,903	-0.03%
2020/07/03	4	82.45	0	0.00	82.00	4	2,912	0.14%
2020/06/29	5	84.20	0	0.00	83.20	5	2,962	0.17%
2020/06/24	4	94.30	2	93.45	85.10	2	2,946	0.07%
2020/06/23	0	0.00	7	89.50	89.50	-7	2,823	-0.25%
2020/06/19	1	82.10	0	0.00	81.50	1	2,810	0.04%
2020/06/18	2	84.30	1	85.40	83.00	1	2,818	0.04%
2020/06/17	0	0.00	3	83.90	84.10	-3	2,787	-0.11%
2020/06/16	2	82.50	0	0.00	83.00	2	2,815	0.07%
2020/06/15	1	83.00	2	82.20	81.60	-1	2,819	-0.04%
2020/06/12	1	75.40	1	76.60	78.40	0	2,875	0.00%
2020/06/11	1	81.80	1	83.00	79.00	0	2,899	0.00%
2020/06/10	1	82.50	1	83.00	83.00	0	2,932	0.00%
2020/06/09	1	82.00	0	0.00	83.10	1	2,949	0.03%
2020/06/08	2	82.00	0	0.00	81.60	2	2,983	0.07%
2020/06/05	3	83.10	0	0.00	82.40	3	3,019	0.10%
2020/06/04	0	0.00	1	81.50	82.50	-1	2,990	-0.03%
2020/06/03	0	0.00	2	80.10	80.30	-2	3,022	-0.07%
2020/05/28	2	79.45	0	0.00	78.10	2	3,098	0.06%
2020/05/26	1	80.60	2	82.00	80.10	-1	3,083	-0.03%
2020/05/22	7	78.03	0	0.00	77.80	7	2,962	0.24%
2020/05/21	0	0.00	2	79.20	79.10	-2	2,908	-0.07%
2020/05/19	1	77.70	2	77.65	77.30	-1	2,900	-0.03%
2020/05/15	2	74.00	4	74.00	75.00	-2	2,864	-0.07%
2020/05/14	1	76.00	0	0.00	75.10	1	2,869	0.03%
2020/05/13	1	77.80	0	0.00	78.10	1	2,853	0.04%
2020/05/08	3	78.53	0	0.00	77.40	3	2,874	0.10%
2020/05/07	0	0.00	6	82.58	81.20	-6	2,834	-0.21%
2020/05/06	5	80.88	54	80.56	81.40	-49	2,806	-1.75%
2020/05/05	7	77.34	3	77.90	78.10	4	2,672	0.15%
2020/05/04	0	0.00	1	74.70	74.50	-1	2,633	-0.04%
2020/04/30	26	74.56	5	75.54	74.90	21	2,640	0.80%
2020/04/29	9	73.03	0	0.00	72.80	9	2,596	0.35%
2020/04/28	7	72.27	7	72.21	72.00	0	2,618	0.00%
2020/04/27	0	0.00	1	70.90	71.20	-1	2,656	-0.04%
2020/04/24	1	70.20	1	71.20	70.00	0	2,647	0.00%
2020/04/23	6	70.33	3	70.17	70.80	3	2,670	0.11%
2020/04/21	4	68.50	0	0.00	67.30	4	2,693	0.15%
2020/04/20	3	72.97	1	73.50	71.40	2	2,725	0.07%
2020/04/17	1	71.50	1	71.50	70.30	0	2,932	0.00%
2020/04/16	5	71.40	0	0.00	71.50	5	2,951	0.17%
2020/04/15	1	70.60	0	0.00	70.30	1	2,951	0.03%
2020/04/14	0	0.00	11	69.51	69.70	-11	2,954	-0.37%
2020/04/13	12	68.77	3	70.50	68.30	9	2,981	0.30%
2020/04/10	5	69.08	3	68.53	68.70	2	2,951	0.07%
2020/04/09	7	67.26	10	67.95	69.10	-3	3,002	-0.10%
2020/04/08	3	63.10	4	63.50	64.10	-1	2,955	-0.03%
2020/04/07	4	63.00	1	63.60	63.80	3	3,115	0.10%
2020/04/01	1	59.80	0	0.00	60.90	1	3,158	0.03%
2020/03/31	1	61.00	0	0.00	60.20	1	3,164	0.03%
2020/03/26	1	53.00	0	0.00	53.40	1	3,183	0.03%
2020/03/18	7	54.31	2	53.35	53.00	5	3,112	0.16%
2020/03/17	4	58.80	4	59.20	58.80	0	3,033	0.00%
2020/03/16	5	68.48	6	70.80	65.30	-1	3,006	-0.03%
2020/03/13	1	72.00	4	72.50	72.50	-3	2,948	-0.10%
2020/03/12	1	86.00	1	80.50	79.90	0	2,936	0.00%
2020/03/11	8	89.60	10	90.60	88.70	-2	2,899	-0.07%
2020/03/10	2	93.90	8	92.65	93.00	-6	2,887	-0.21%
2020/03/09	16	96.92	3	97.43	94.70	13	2,888	0.45%
2020/03/06	1	96.30	3	95.23	95.70	-2	2,851	-0.07%
2020/03/05	6	95.82	0	0.00	95.30	6	2,917	0.21%
2020/03/04	2	95.35	2	95.10	94.40	0	3,053	0.00%
2020/03/03	5	95.00	9	94.79	94.60	-4	3,094	-0.13%
2020/02/27	0	0.00	1	87.00	87.00	-1	3,119	-0.03%
2020/02/26	0	0.00	4	90.20	89.90	-4	3,135	-0.13%
2020/02/25	4	91.30	1	89.80	91.30	3	3,183	0.09%
2020/02/20	0	0.00	1	93.30	93.00	-1	3,429	-0.03%
2020/02/19	2	93.80	6	93.60	93.60	-4	3,438	-0.12%
2020/02/17	6	93.33	0	0.00	93.00	6	3,525	0.17%
2020/02/14	2	92.25	0	0.00	92.80	2	3,581	0.06%
2020/02/13	6	91.80	0	0.00	91.80	6	3,608	0.17%
2020/02/12	1	92.70	8	92.75	92.70	-7	3,676	-0.19%
2020/02/11	16	92.13	16	91.60	91.40	0	3,771	0.00%
2020/02/07	1	89.00	1	89.00	88.70	0	3,856	0.00%
2020/02/06	2	90.65	1	90.10	90.20	1	3,854	0.03%
2020/02/05	3	90.90	0	0.00	90.80	3	3,968	0.08%
2020/02/04	1	91.20	0	0.00	90.10	1	3,969	0.03%
2020/02/03	0	0.00	2	88.20	88.00	-2	3,941	-0.05%
2020/01/31	4	93.30	2	92.50	91.50	2	3,920	0.05%
2020/01/30	2	96.70	1	98.60	93.60	1	3,935	0.03%
2020/01/20	0	0.00	0.5	105.50	104.00	-0.5	3,952	-0.01%
2020/01/17	2	106.50	1	107.00	105.00	1	3,934	0.03%
2020/01/16	2	105.50	1	105.00	105.00	1	3,896	0.03%
2020/01/15	4	106.13	1	107.50	105.50	3	3,873	0.08%
2020/01/14	2	108.25	0	0.00	107.00	2	3,844	0.05%
2020/01/13	3	115.33	1	113.00	109.00	2	3,798	0.05%
2020/01/10	1	113.50	1	115.00	114.50	0	3,577	0.00%
2020/01/09	0	0.00	1	111.50	112.50	-1	3,525	-0.03%
2020/01/08	1	109.00	3	109.50	109.50	-2	3,538	-0.06%
2020/01/07	2	111.50	2	108.50	108.00	0	3,530	0.00%
2020/01/03	5	119.50	3	118.50	116.50	2	3,450	0.06%
2019/12/31	0	0.00	2	117.50	115.00	-2	3,371	-0.06%
2019/12/30	0	0.00	2	113.75	115.00	-2	3,205	-0.06%
2019/12/27	1	111.50	10	112.00	110.50	-9	3,201	-0.28%
2019/12/26	3	112.50	0	0.00	114.00	3	3,302	0.09%
2019/12/24	9	111.72	1	111.00	111.00	8	3,346	0.24%
2019/12/23	5	111.00	6	111.92	113.00	-1	3,320	-0.03%
2019/12/20	1	105.50	1	106.00	106.50	0	3,228	0.00%
2019/12/13	5	107.50	5	108.00	108.00	0	3,217	0.00%
2019/12/12	1	107.50	1	107.50	107.50	0	3,211	0.00%
2019/12/11	1	108.00	1	109.50	109.00	0	3,208	0.00%
2019/12/10	1	113.50	0	0.00	111.50	1	3,182	0.03%
2019/12/09	1	111.50	1	112.50	113.00	0	3,261	0.00%
2019/12/05	10	111.00	2	111.00	112.00	8	3,255	0.25%
2019/12/04	1	106.50	1	107.50	109.00	0	3,245	0.00%
2019/12/02	1	109.00	2	112.00	109.50	-1	3,336	-0.03%
2019/11/29	2	112.00	0	0.00	111.50	2	3,315	0.06%
2019/11/27	2	115.00	3	116.17	115.50	-1	3,319	-0.03%
2019/11/26	3	115.17	2	112.25	115.00	1	3,305	0.03%
2019/11/25	2	111.50	2	111.00	109.00	0	3,207	0.00%
2019/11/22	1	110.50	4	110.88	110.00	-3	3,145	-0.10%
2019/11/21	2	108.00	3	108.00	110.00	-1	3,133	-0.03%
2019/11/20	2	107.50	5	108.10	107.00	-3	3,193	-0.09%
2019/11/19	5	111.00	2	112.00	110.00	3	3,194	0.09%
2019/11/18	14	110.21	13	111.50	112.00	1	3,200	0.03%
2019/11/15	0	0.00	8	106.44	108.50	-8	3,213	-0.25%
2019/11/14	2	101.50	0	0.00	102.50	2	3,154	0.06%
2019/11/12	1	109.50	1	108.50	109.50	0	3,157	0.00%
2019/11/11	0	0.00	5	106.30	105.50	-5	3,147	-0.16%
2019/11/08	1	105.50	4	107.88	105.50	-3	3,212	-0.09%
2019/11/07	1	105.50	2	106.50	106.00	-1	3,154	-0.03%
2019/11/06	3	107.50	4	106.50	106.50	-1	3,147	-0.03%
2019/11/05	7	105.21	8	105.94	107.00	-1	3,100	-0.03%
2019/11/04	5	101.90	2	102.25	102.50	3	3,060	0.10%
2019/11/01	8	99.99	10	100.75	101.50	-2	3,113	-0.06%
2019/10/31	3	98.43	3	97.50	97.50	0	3,097	0.00%
2019/10/30	8	98.40	17	100.34	99.00	-9	3,173	-0.28%
2019/10/29	2	97.80	6	97.50	97.20	-4	3,287	-0.12%
2019/10/28	1	96.50	0	0.00	96.60	1	3,349	0.03%
2019/10/25	0	0.00	1	97.90	96.00	-1	3,348	-0.03%
2019/10/24	3	96.80	1	96.60	96.80	2	3,349	0.06%
2019/10/23	0	0.00	8	94.58	95.20	-8	3,337	-0.24%
2019/10/22	3	91.10	1	91.50	91.10	2	3,340	0.06%
2019/10/21	0	0.00	6	91.40	91.10	-6	3,361	-0.18%
2019/10/17	3	92.43	0	0.00	92.50	3	3,472	0.09%
2019/10/16	9	90.28	6	91.70	90.10	3	3,566	0.08%
2019/10/09	3	92.53	0	0.00	91.70	3	3,964	0.08%
2019/10/08	4	95.05	1	94.60	94.40	3	4,032	0.07%
2019/10/07	1	95.90	0	0.00	95.60	1	4,068	0.02%
2019/10/03	2	97.70	0	0.00	96.00	2	4,147	0.05%
2019/10/02	0	0.00	1	96.60	97.00	-1	4,235	-0.02%
2019/10/01	1	99.80	0	0.00	98.10	1	4,277	0.02%
2019/09/27	2	99.10	0	0.00	99.10	2	4,321	0.05%
2019/09/26	3	102.33	8	102.19	102.00	-5	4,443	-0.11%
2019/09/25	1	98.50	0	0.00	99.10	1	4,626	0.02%
2019/09/24	1	95.60	0	0.00	96.10	1	4,636	0.02%
2019/09/20	1	95.20	0	0.00	95.20	1	4,734	0.02%
2019/09/17	0	0.00	3	95.77	96.30	-3	4,952	-0.06%
2019/09/16	1	95.00	0	0.00	95.10	1	5,076	0.02%
2019/09/12	1	95.10	0	0.00	94.80	1	5,214	0.02%
2019/09/11	6	94.55	1	95.20	95.20	5	5,336	0.09%
2019/09/10	1	100.00	1	99.70	99.10	0	5,396	0.00%
2019/09/09	2	98.55	3	99.23	99.50	-1	5,725	-0.02%
2019/09/06	2	99.00	0	0.00	98.00	2	5,913	0.03%
2019/08/29	2	100.00	1	100.50	98.80	1	6,064	0.02%
2019/08/23	1	98.00	2	99.30	98.10	-1	6,163	-0.02%
2019/08/22	1	96.80	2	99.10	97.00	-1	6,147	-0.02%
2019/08/20	2	98.05	5	99.92	99.10	-3	6,208	-0.05%
2019/08/16	1	91.50	0	0.00	91.50	1	6,389	0.02%
2019/08/14	0	0.00	1	97.20	96.40	-1	6,532	-0.02%
2019/08/13	3	100.17	2	99.50	98.00	1	6,534	0.02%
2019/08/08	0	0.00	10	94.92	94.40	-10	6,801	-0.15%
2019/08/07	1	93.30	21	93.31	94.20	-20	6,967	-0.29%
2019/08/06	1	94.30	3	92.73	94.50	-2	6,981	-0.03%
2019/08/05	15	93.02	0	0.00	91.80	15	6,942	0.22%
2019/08/02	4	98.90	1	100.00	98.40	3	6,904	0.04%
2019/08/01	20	100.17	12	100.27	99.00	8	6,905	0.12%
2019/07/31	23	99.76	3	101.00	98.80	20	6,888	0.29%
2019/07/30	8	110.13	1	111.50	108.50	7	6,670	0.10%
2019/07/26	0	0.00	3	122.00	121.50	-3	6,751	-0.04%
2019/07/25	4	120.63	0	0.00	120.00	4	6,772	0.06%
2019/07/24	0	0.00	5	124.40	123.00	-5	6,857	-0.07%
2019/07/22	1	122.50	1	121.00	121.50	0	7,018	0.00%
2019/07/19	1	121.00	7	122.00	120.50	-6	7,121	-0.08%
2019/07/17	2	124.25	4	123.88	124.00	-2	7,199	-0.03%
2019/07/16	10	125.20	7	124.36	124.00	3	7,198	0.04%
2019/07/15	4	121.00	7	120.71	122.00	-3	7,043	-0.04%
2019/07/12	1	118.50	1	119.00	117.00	0	6,933	0.00%
2019/07/11	7	115.21	7	115.50	114.50	0	6,962	0.00%
2019/07/10	1	117.50	1	117.00	117.00	0	7,052	0.00%
2019/07/09	8	116.06	1	115.00	115.00	7	7,262	0.10%
2019/07/08	1	117.00	1	117.00	115.00	0	7,385	0.00%
2019/07/05	0	0.00	1	118.50	120.00	-1	7,655	-0.01%
2019/07/04	1	117.00	2	118.25	117.00	-1	7,735	-0.01%
2019/07/03	3	120.00	2	118.75	118.00	1	7,830	0.01%
2019/07/02	6	115.83	19	118.21	117.00	-13	7,847	-0.17%
2019/07/01	0	0.00	1	112.50	112.00	-1	7,776	-0.01%
2019/06/27	0	0.00	1	112.50	113.00	-1	7,985	-0.01%
2019/06/26	1	110.00	1	110.00	111.00	0	8,050	0.00%
2019/06/25	0	0.00	8	113.38	112.00	-8	8,132	-0.10%
2019/06/24	10	115.00	4	114.38	113.50	6	8,241	0.07%
2019/06/21	2	117.50	3	116.83	116.00	-1	8,307	-0.01%
2019/06/20	3	115.50	4	116.88	117.00	-1	8,286	-0.01%
2019/06/19	2	114.50	4	113.13	113.00	-2	8,261	-0.02%
2019/06/18	1	111.00	3	112.33	110.50	-2	8,390	-0.02%
2019/06/17	6	110.75	8	111.94	112.50	-2	8,383	-0.02%
2019/06/14	8	106.56	9	106.17	107.00	-1	8,255	-0.01%
2019/06/13	5	104.40	6	104.42	102.50	-1	8,148	-0.01%
2019/06/10	4	100.00	6	101.33	103.00	-2	8,928	-0.02%
2019/06/06	6	98.53	7	98.47	98.80	-1	9,213	-0.01%
2019/06/05	3	100.70	1	102.50	98.50	2	9,261	0.02%
2019/06/04	3	101.00	2	101.50	101.00	1	9,309	0.01%
2019/06/03	7	104.36	7	105.14	100.50	0	9,497	0.00%
2019/05/31	3	103.83	2	104.00	103.50	1	9,559	0.01%
2019/05/29	6	106.75	2	106.00	105.00	4	9,784	0.04%
2019/05/28	2	107.25	1	104.50	108.50	1	9,943	0.01%
2019/05/27	1	104.00	0	0.00	104.00	1	9,925	0.01%
2019/05/24	5	107.20	8	107.63	104.50	-3	10,059	-0.03%
2019/05/23	6	102.75	6	103.67	105.00	0	9,946	0.00%
2019/05/22	5	102.70	11	102.32	101.50	-6	9,930	-0.06%
2019/05/21	2	96.40	1	95.80	100.00	1	9,909	0.01%
2019/05/20	4	100.03	7	99.27	97.80	-3	10,089	-0.03%
2019/05/17	8	100.25	4	99.83	99.80	4	10,302	0.04%
2019/05/16	16	103.00	8	103.25	100.00	8	10,309	0.08%
2019/05/15	0	0.00	21	99.40	102.00	-21	10,145	-0.21%
2019/05/14	8	90.76	2	92.60	93.00	6	10,134	0.06%
2019/05/10	3	91.37	4	93.98	91.50	-1	10,486	-0.01%
2019/05/09	4	93.28	0	0.00	92.70	4	10,509	0.04%
2019/05/08	3	98.80	1	99.80	97.80	2	10,650	0.02%
2019/05/07	1	99.00	2	98.95	98.80	-1	10,661	-0.01%
2019/05/06	2	100.00	2	96.60	96.60	0	10,796	0.00%
2019/05/02	1	92.00	4	94.05	94.80	-3	10,931	-0.03%
2019/04/30	1	93.00	2	93.90	94.00	-1	10,897	-0.01%
2019/04/29	7	92.99	11	92.22	89.80	-4	10,771	-0.04%
2019/04/26	5	98.00	2	97.15	95.00	3	10,651	0.03%
2019/04/25	2	100.25	0	0.00	98.00	2	10,556	0.02%
2019/04/24	10	104.50	17	107.82	104.00	-7	10,417	-0.07%
2019/04/23	19	109.47	9	110.22	110.00	10	10,323	0.10%
2019/04/22	7	106.71	3	105.50	105.50	4	10,162	0.04%
2019/04/19	0	0.00	1	103.00	101.50	-1	10,128	-0.01%
2019/04/18	2	104.25	0	0.00	104.00	2	10,111	0.02%
2019/04/17	1	108.00	5	107.50	106.50	-4	10,075	-0.04%
2019/04/16	2	106.00	0	0.00	105.50	2	10,023	0.02%
2019/04/15	7	108.21	1	106.00	105.50	6	9,913	0.06%
2019/04/11	1	112.00	6	109.17	110.50	-5	9,613	-0.05%
2019/04/10	0	0.00	2	115.50	117.00	-2	9,301	-0.02%
2019/04/09	1	116.00	0	0.00	113.00	1	9,170	0.01%
2019/04/08	10	115.45	10	118.75	113.00	0	9,023	0.00%
2019/04/03	10	121.10	3	122.50	120.00	7	8,840	0.08%
2019/04/02	2	117.25	10	114.65	115.50	-8	8,605	-0.09%
2019/04/01	1	118.50	0	0.00	117.50	1	8,423	0.01%
2019/03/29	1	126.00	1	122.50	121.50	0	8,290	0.00%
2019/03/28	3	126.50	6	124.42	125.00	-3	8,214	-0.04%
2019/03/27	16	126.97	0	0.00	125.00	16	8,173	0.20%
2019/03/26	8	132.56	3	133.17	131.00	5	8,153	0.06%
2019/03/25	1	131.00	3	133.17	135.50	-2	8,054	-0.02%
2019/03/22	2	131.50	1	133.00	134.50	1	7,981	0.01%
2019/03/21	13	133.15	6	133.08	135.00	7	7,915	0.09%
2019/03/20	3	129.17	4	130.00	131.00	-1	7,718	-0.01%
2019/03/19	7	128.93	9	128.33	126.00	-2	7,683	-0.03%
2019/03/18	2	124.00	1	123.50	124.50	1	7,562	0.01%
2019/03/15	3	119.50	5	124.70	125.00	-2	7,641	-0.03%
2019/03/14	2	124.00	2	125.50	127.00	0	7,503	0.00%
2019/03/13	13	123.12	8	123.81	123.00	5	7,558	0.07%
2019/03/12	8	114.19	15	116.13	118.50	-7	7,103	-0.10%
2019/03/08	1	105.50	3	107.83	111.50	-2	6,836	-0.03%
2019/03/07	16	112.19	3	107.33	108.00	13	6,888	0.19%
2019/03/06	2	109.00	13	108.73	111.00	-11	6,788	-0.16%
2019/03/05	11	106.00	2	105.00	105.50	9	6,726	0.13%
2019/03/04	4	105.88	14	105.61	103.50	-10	6,741	-0.15%
2019/02/27	12	102.21	13	99.48	106.00	-1	6,653	-0.02%
2019/02/26	12	97.59	2	97.75	96.50	10	6,614	0.15%
2019/02/25	12	96.65	5	97.50	96.20	7	6,869	0.10%
2019/02/22	3	104.83	0	0.00	106.00	3	6,893	0.04%
2019/02/21	12	107.92	2	107.75	106.50	10	6,847	0.15%
2019/02/20	3	108.67	2	109.50	111.00	1	6,946	0.01%
2019/02/19	9	108.39	3	109.00	109.00	6	6,887	0.09%
2019/02/18	7	104.60	9	104.23	107.00	-2	6,640	-0.03%
2019/02/15	4	98.08	4	98.48	97.30	0	6,388	0.00%
2019/02/14	3	98.33	3	100.67	97.40	0	6,291	0.00%
2019/02/13	1	98.20	4	98.58	99.10	-3	6,187	-0.05%
2019/02/12	7	95.00	5	95.48	95.80	2	6,032	0.03%
2019/02/11	0	0.00	1	91.00	91.00	-1	5,808	-0.02%
2019/01/29	0	0.00	9	83.03	83.80	-9	5,605	-0.16%
2019/01/28	0	0.00	1	81.30	81.10	-1	5,443	-0.02%
2019/01/25	1	81.90	1	81.70	80.80	0	5,397	0.00%
2019/01/24	2	78.80	2	78.45	79.90	0	5,292	0.00%
2019/01/23	2	74.15	11	74.91	76.20	-9	5,181	-0.17%
2019/01/22	0	0.00	2	73.60	72.20	-2	5,161	-0.04%
2019/01/21	0	0.00	1	73.10	72.70	-1	5,279	-0.02%
2019/01/18	1	73.00	2	73.80	72.50	-1	5,389	-0.02%
2019/01/17	0	0.00	5	71.60	70.00	-5	5,515	-0.09%
2019/01/16	4	72.30	0	0.00	72.00	4	5,672	0.07%
2019/01/15	0	0.00	4	73.35	73.10	-4	5,906	-0.07%
2019/01/11	4	73.15	0	0.00	72.20	4	6,089	0.07%
2019/01/10	0	0.00	3	76.30	76.30	-3	6,209	-0.05%
2019/01/08	0	0.00	2	78.10	77.50	-2	6,583	-0.03%
2019/01/02	5	78.00	5	77.70	77.30	0	7,151	0.00%
2018/12/27	0	0.00	4	73.40	72.80	-4	7,653	-0.05%
2018/12/26	0	0.00	2	73.70	71.60	-2	7,653	-0.03%
2018/12/24	0	0.00	1	73.20	74.20	-1	7,653	-0.01%
2018/12/21	1	73.20	1	73.50	73.50	0	7,630	0.00%
2018/12/20	5	73.40	5	71.80	73.40	0	7,589	0.00%
2018/12/19	5	74.60	1	72.10	71.30	4	7,486	0.05%
2018/12/18	1	79.00	0	0.00	79.00	1	7,334	0.01%
2018/12/14	1	81.50	3	80.63	79.20	-2	7,283	-0.03%
2018/12/12	2	81.90	3	81.93	81.60	-1	7,186	-0.01%
2018/12/11	2	80.20	1	81.00	80.00	1	7,080	0.01%
2018/12/07	2	80.25	3	78.77	80.20	-1	6,862	-0.01%
2018/12/06	2	77.15	2	79.20	74.10	0	6,722	0.00%
2018/12/04	1	77.10	4	81.00	77.10	-3	6,469	-0.05%
2018/12/03	4	78.40	4	78.20	78.80	0	6,434	0.00%
2018/11/30	8	80.36	3	77.53	78.00	5	6,371	0.08%
2018/11/29	2	77.75	4	79.65	77.90	-2	6,209	-0.03%
2018/11/28	4	77.88	4	76.40	76.10	0	6,073	0.00%
2018/11/27	1	77.80	2	77.00	78.20	-1	5,967	-0.02%
2018/11/23	29	75.63	34	75.88	75.60	-5	5,714	-0.09%
2018/11/22	19	75.32	14	74.50	73.80	5	5,505	0.09%
2018/11/21	14	69.64	14	70.50	70.50	0	5,205	0.00%
2018/11/20	0	0.00	1	64.30	64.10	-1	4,983	-0.02%
2018/11/19	5	64.42	2	63.80	64.60	3	4,935	0.06%
2018/11/15	0	0.00	2	56.50	56.70	-2	4,649	-0.04%
2018/11/14	2	58.10	0	0.00	57.20	2	4,642	0.04%
2018/11/13	1	56.50	0	0.00	57.30	1	4,631	0.02%
2018/11/05	1	58.90	1	58.60	58.60	0	4,615	0.00%
2018/11/02	1	60.10	0	0.00	60.10	1	4,580	0.02%
2018/11/01	1	60.90	3	61.20	60.80	-2	4,565	-0.04%
2018/10/31	0	0.00	1	58.50	59.70	-1	4,525	-0.02%
2018/10/30	4	59.75	13	60.08	59.00	-9	4,504	-0.20%
2018/10/29	1	58.00	1	58.00	58.70	0	4,479	0.00%
2018/10/26	1	64.40	2	61.30	60.30	-1	4,417	-0.02%
2018/10/25	3	60.90	7	63.79	63.30	-4	4,334	-0.09%
2018/10/24	23	65.24	8	63.54	63.00	15	4,179	0.36%
2018/10/23	7	68.04	17	68.43	65.90	-10	4,012	-0.25%
2018/10/22	2	67.20	4	66.45	66.20	-2	3,782	-0.05%
2018/10/19	8	65.65	8	66.50	67.60	0	3,731	0.00%
2018/10/18	8	67.19	9	66.79	66.00	-1	3,623	-0.03%
2018/10/17	3	66.10	7	66.46	67.20	-4	3,478	-0.11%
2018/10/16	5	64.14	3	63.30	63.40	2	3,237	0.06%
2018/10/15	33	65.38	18	66.01	65.90	15	3,152	0.48%
2018/10/12	1	59.20	9	63.33	63.80	-8	2,834	-0.28%
2018/10/11	8	57.39	3	58.40	58.00	5	2,746	0.18%
2018/10/09	9	61.40	4	60.83	61.00	5	2,633	0.19%
2018/10/08	9	60.09	21	59.82	62.50	-12	2,566	-0.47%
2018/10/05	12	57.47	0	0.00	58.30	12	2,235	0.54%
2018/10/03	2	52.10	0	0.00	51.90	2	2,178	0.09%
2018/09/26	1	52.10	0	0.00	52.10	1	2,480	0.04%
2018/09/14	1	54.00	1	54.50	54.50	0	2,606	0.00%
2018/09/11	1	53.30	0	0.00	53.20	1	2,726	0.04%
2018/09/07	1	55.50	2	55.45	55.00	-1	2,856	-0.04%
2018/08/13	2	64.95	1	63.30	63.10	1	5,122	0.02%
2018/08/02	1	70.50	1	70.80	69.00	0	5,629	0.00%
2018/07/09	2	67.80	2	68.50	67.80	0	8,641	0.00%
2018/07/04	0	0.00	2	72.10	67.50	-2	9,071	-0.02%
2018/07/03	0	0.00	2	75.60	73.50	-2	9,087	-0.02%
2018/06/29	1	77.00	3	77.00	76.80	-2	9,088	-0.02%
2018/06/27	5	78.20	0	0.00	77.10	5	9,111	0.05%
2018/06/26	1	80.80	1	82.10	78.20	0	9,109	0.00%
2018/06/25	1	84.40	10	81.90	81.80	-9	9,075	-0.10%
2018/06/22	3	85.90	0	0.00	83.30	3	9,151	0.03%
2018/06/20	0	0.00	3	83.30	82.90	-3	9,071	-0.03%
2018/06/15	3	85.90	0	0.00	83.50	3	8,952	0.03%
2018/06/14	3	89.47	0	0.00	87.30	3	8,842	0.03%
2018/06/13	15	89.44	9	90.21	88.20	6	8,725	0.07%
2018/06/12	7	88.24	6	88.90	87.30	1	8,543	0.01%
2018/06/08	4	86.30	0	0.00	84.90	4	8,330	0.05%
2018/06/07	2	91.10	3	91.67	89.10	-1	8,154	-0.01%
2018/06/05	9	88.53	12	90.54	88.90	-3	7,773	-0.04%
2018/06/04	7	91.13	2	91.00	87.10	5	7,532	0.07%
2018/06/01	5	80.60	10	82.59	86.30	-5	7,180	-0.07%
2018/05/31	1	72.40	1	75.40	78.50	0	6,909	0.00%
2018/05/30	1	73.30	3	72.80	72.00	-2	6,813	-0.03%
2018/05/28	0	0.00	1	73.90	73.90	-1	6,727	-0.01%
2018/05/25	2	74.80	0	0.00	74.00	2	6,697	0.03%
2018/05/24	5	77.48	2	77.45	77.00	3	6,643	0.05%
2018/05/23	3	76.10	3	76.67	77.60	0	6,567	0.00%
2018/05/22	4	74.77	5	74.66	73.40	-1	6,431	-0.02%
2018/05/21	0	0.00	1	73.00	73.40	-1	6,376	-0.02%
2018/05/18	0	0.00	1	76.00	74.80	-1	6,269	-0.02%
2018/05/17	1	77.80	0	0.00	77.80	1	6,178	0.02%
2018/05/16	2	81.70	0	0.00	77.30	2	6,093	0.03%
2018/05/14	0	0.00	1	80.10	81.20	-1	5,886	-0.02%
2018/05/09	1	81.00	0	0.00	77.00	1	5,455	0.02%
2018/05/08	3	83.47	3	83.03	80.90	0	5,277	0.00%
2018/05/07	2	82.40	4	82.28	82.80	-2	5,180	-0.04%
2018/05/04	1	79.90	0	0.00	80.30	1	5,026	0.02%
2018/05/02	2	90.10	3	89.13	91.20	-1	4,545	-0.02%
2018/04/30	2	91.30	2	91.80	89.20	0	4,420	0.00%
2018/04/27	2	88.95	7	90.43	88.80	-5	4,208	-0.12%
2018/04/26	6	90.65	2	93.20	91.00	4	3,949	0.10%
2018/04/25	8	86.79	7	85.89	88.90	1	3,471	0.03%
2018/04/24	1	87.10	0	0.00	80.90	1	3,192	0.03%
2018/04/23	6	86.05	6	87.00	83.00	0	3,014	0.00%
2018/04/20	2	81.80	2	82.95	81.80	0	2,787	0.00%
2018/04/19	0	0.00	1	73.80	78.60	-1	2,277	-0.04%
2018/04/18	2	70.00	4	69.10	71.50	-2	2,129	-0.09%
2018/04/17	7	69.10	4	69.28	67.30	3	2,016	0.15%
2018/04/16	1	71.00	0	0.00	71.50	1	1,902	0.05%
2018/04/13	0	0.00	1	69.70	70.50	-1	1,770	-0.06%
2018/04/11	2	62.10	1	62.00	65.70	1	1,255	0.08%
2018/04/10	2	61.05	1	59.70	59.80	1	1,088	0.09%
2018/04/09	2	56.30	2	56.50	60.90	0	926	0.00%
2018/03/29	4	53.95	4	54.30	53.30	0	650	0.00%
2018/03/23	0	0.00	1	47.00	48.90	-1	449	-0.22%
2018/03/15	0	0.00	2	47.35	47.10	-2	392	-0.51%
2018/02/08	1	44.05	0	0.00	44.10	1	469	0.21%
2018/02/07	0	0.00	1	45.10	44.70	-1	483	-0.21%
2018/01/31	2	48.80	0	0.00	48.80	2	564	0.35%
2018/01/15	2	50.10	2	50.40	50.30	0	651	0.00%