美時 (1795)-統一-三多券商分點個股進出

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
323.0
漲跌
▼6.0
漲幅
-1.82%
成交量
3,444張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美時 (1795)籌碼相關－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多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
2024/04/30	3	324.50	4	327.00	323.00	-1	6,606	-0.02%
2024/04/26	2	312.50	2	314.50	314.50	0	6,767	0.00%
2024/04/25	2	313.50	0	0.00	312.00	2	6,784	0.03%
2024/04/24	3	318.50	3	321.83	320.50	0	6,811	0.00%
2024/04/23	12	319.17	11	322.36	320.50	1	6,878	0.01%
2024/04/22	2	312.50	2.1	319.13	313.00	-0.1	7,002	0.00%
2024/04/19	2	318.75	0.1	312.00	311.50	2	7,220	0.03%
2024/04/18	6	329.08	4.1	320.44	321.00	2	7,168	0.03%
2024/04/17	17	337.56	3	335.33	333.50	14	7,175	0.20%
2024/04/16	4	333.00	2	339.25	334.00	2	7,140	0.03%
2024/04/15	4	337.36	5	338.90	332.50	-1	7,006	-0.01%
2024/04/12	2	336.50	12	338.33	342.00	-10	7,026	-0.14%
2024/04/11	4	330.75	2	327.25	325.00	2	6,982	0.03%
2024/04/10	0	0.00	1	330.00	326.50	-1	6,910	-0.01%
2024/04/09	2	326.50	0.1	326.00	323.00	1.9	6,861	0.03%
2024/04/08	1	327.00	2.1	328.11	325.00	-1.1	6,869	-0.02%
2024/04/03	14.1	319.64	14	316.72	317.50	0.1	6,735	0.00%
2024/04/02	3	306.17	3	311.33	310.50	0	6,597	0.00%
2024/04/01	3	314.17	6.1	311.47	308.00	-3.1	6,573	-0.05%
2024/03/29	1	305.00	3	304.50	304.00	-2	6,465	-0.03%
2024/03/28	6	309.50	8	310.75	306.00	-2	6,436	-0.03%
2024/03/27	28	309.39	31.1	308.90	310.00	-3.1	6,315	-0.05%
2024/03/26	3	295.67	2.1	298.41	293.00	1	5,985	0.02%
2024/03/25	1	299.50	5.8	299.85	294.50	-4.8	5,987	-0.08%
2024/03/22	0	0.00	3.1	282.55	288.50	-3.1	5,788	-0.05%
2024/03/21	3	274.17	28	275.25	274.50	-25	5,766	-0.43%
2024/03/20	3.2	276.69	3	277.67	276.50	0.2	5,825	0.00%
2024/03/15	0	0.00	0.1	272.00	271.50	-0.1	5,928	0.00%
2024/03/14	0.2	270.00	0	0.00	270.00	0.2	5,896	0.00%
2024/03/13	3	269.83	0	0.00	266.50	3	5,939	0.05%
2024/03/12	0	0.00	0.1	276.00	274.00	-0.1	6,023	0.00%
2024/03/11	1.1	273.09	0	0.00	273.50	1.1	6,070	0.02%
2024/03/08	1	278.53	0	0.00	275.00	1	6,246	0.02%
2024/03/07	2.1	283.36	2	289.00	284.00	0.1	6,386	0.00%
2024/03/06	7.1	291.42	6	289.83	289.00	1.1	6,581	0.02%
2024/03/05	1.1	297.83	3.1	296.27	294.50	-2.1	6,582	-0.03%
2024/03/01	0	0.00	1	290.00	289.50	-1	6,606	-0.02%
2024/02/29	0.1	289.00	0	0.00	289.50	0.1	6,850	0.00%
2024/02/27	0.1	297.00	8.1	296.96	296.00	-8	6,802	-0.12%
2024/02/26	7	287.07	3.2	289.52	293.50	3.8	6,616	0.06%
2024/02/23	1	272.50	0	0.00	272.00	1	6,475	0.02%
2024/02/22	1	273.50	0	0.00	273.00	1	6,523	0.02%
2024/02/21	0.1	278.00	0	0.00	276.50	0.1	6,639	0.00%
2024/02/19	30.1	277.63	0	0.00	275.00	30.1	6,836	0.44%
2024/02/16	0.1	274.50	0	0.00	277.00	0.1	6,991	0.00%
2024/02/02	2.1	273.54	0	0.00	274.50	2.1	7,221	0.03%
2024/02/01	5.1	280.03	6.1	281.46	282.00	-1	7,231	-0.01%
2024/01/31	3.1	274.52	5	279.10	279.50	-2	7,211	-0.03%
2024/01/30	1	271.50	0	0.00	271.00	1	7,270	0.01%
2024/01/26	1	275.50	1	274.50	273.50	0	7,327	0.00%
2024/01/23	3	275.67	1	274.50	276.50	2	7,556	0.03%
2024/01/22	8	284.44	5	284.60	282.50	3	7,586	0.04%
2024/01/19	1	291.00	3	290.17	288.50	-2	7,813	-0.03%
2024/01/17	3	291.33	0.1	292.49	288.50	2.9	8,052	0.04%
2024/01/16	3	297.17	3	300.50	303.00	0	8,078	0.00%
2024/01/15	2	296.75	14.2	297.12	296.50	-12.2	7,934	-0.15%
2024/01/12	0	0.00	2.1	283.01	282.50	-2.1	7,715	-0.03%
2024/01/11	2	283.00	0	0.00	281.50	2	7,746	0.03%
2024/01/10	0	0.00	2	290.00	290.00	-2	7,653	-0.03%
2024/01/09	0	0.00	3	288.00	288.00	-3	7,613	-0.04%
2024/01/08	0	0.00	0.1	285.00	284.50	-0.1	7,572	0.00%
2024/01/05	10	277.45	10.1	280.00	285.00	-0.1	7,456	0.00%
2024/01/04	0	0.00	9.1	272.51	272.00	-9.1	7,277	-0.12%
2024/01/03	4	275.00	2	270.57	270.50	2	7,252	0.03%
2023/12/29	0	0.00	3.1	272.94	272.00	-3.1	7,086	-0.04%
2023/12/28	0.1	265.50	0	0.00	264.00	0.1	7,011	0.00%
2023/12/27	0.1	269.00	0	0.00	269.50	0.1	6,981	0.00%
2023/12/26	1	261.00	1	263.50	264.00	0	6,955	0.00%
2023/12/25	0	0.00	0	260.00	260.00	0	6,955	0.00%
2023/12/22	1	268.50	4.1	268.00	267.00	-3.1	6,893	-0.04%
2023/12/20	15	276.50	0	0.00	273.50	15	6,861	0.22%
2023/12/19	1	269.00	1	272.50	273.50	0	6,779	0.00%
2023/12/18	2	275.00	2.1	275.80	272.50	-0.1	6,815	0.00%
2023/12/15	0.1	270.00	0	0.00	274.00	0.1	6,831	0.00%
2023/12/13	2	271.25	2	266.25	264.50	0	6,764	0.00%
2023/12/12	1	275.00	1	274.00	274.00	0	6,707	0.00%
2023/12/08	3	277.00	3	273.00	272.00	0	6,615	0.00%
2023/12/07	0	0.00	0.1	277.00	274.00	-0.1	6,627	0.00%
2023/12/06	1	272.50	1	270.50	270.00	0	6,521	0.00%
2023/12/04	3	271.00	4	275.50	277.00	-1	6,286	-0.02%
2023/12/01	3	267.83	2.1	269.51	267.50	1	6,085	0.02%
2023/11/30	2	259.25	1.2	258.63	258.50	0.9	5,839	0.01%
2023/11/28	4	257.00	4	257.63	258.00	0	5,753	0.00%
2023/11/27	1	253.50	9.1	257.33	257.00	-8.1	5,706	-0.14%
2023/11/24	4	248.00	3	251.50	250.00	1	5,466	0.02%
2023/11/22	2	249.50	3	248.83	245.50	-1	5,363	-0.02%
2023/11/21	1.1	248.24	2	248.25	248.00	-0.9	5,328	-0.02%
2023/11/20	7	253.64	2	254.75	251.50	5	5,321	0.09%
2023/11/17	1	253.50	0	0.00	254.00	1	5,218	0.02%
2023/11/16	2	255.00	5.1	255.22	253.00	-3.1	5,168	-0.06%
2023/11/15	7	242.57	15	248.77	252.00	-8	5,061	-0.16%
2023/11/14	0	0.00	1	237.50	238.50	-1	4,929	-0.02%
2023/11/13	1	236.48	5	234.50	233.00	-4	4,992	-0.08%
2023/11/10	6	240.33	7.1	241.72	240.50	-1.1	5,229	-0.02%
2023/11/09	3.1	239.08	2	245.50	236.00	1.1	5,220	0.02%
2023/11/08	2	243.50	1	244.00	242.00	1	5,433	0.02%
2023/11/07	14	250.57	7	251.64	243.50	7	5,584	0.13%
2023/11/06	0	0.00	15	242.50	247.00	-15	5,726	-0.26%
2023/11/03	1.1	248.50	0	0.00	244.50	1.1	5,828	0.02%
2023/11/02	7.1	248.88	0	0.00	248.50	7.1	5,801	0.12%
2023/11/01	0	251.50	1	251.00	251.00	-1	5,757	-0.02%
2023/10/31	2	252.00	5	253.70	252.00	-3	5,689	-0.05%
2023/10/30	4	257.25	4	254.25	252.00	0	5,730	0.00%
2023/10/27	19	257.34	13.6	246.24	254.00	5.4	5,619	0.10%
2023/10/26	10	241.05	0	0.00	236.00	10	5,359	0.19%
2023/10/25	2	235.75	2.2	242.75	240.00	-0.2	5,272	0.00%
2023/10/20	1	212.00	1	209.00	208.50	0	5,254	0.00%
2023/10/19	2	218.75	2	221.00	218.00	0	5,417	0.00%
2023/10/17	0	217.50	0	0.00	217.00	0	5,735	0.00%
2023/10/12	0	0.00	1	230.00	232.50	-1	6,058	-0.02%
2023/10/06	1	238.50	1	238.00	238.00	0	6,303	0.00%
2023/10/05	0.1	237.00	0	0.00	235.00	0.1	6,449	0.00%
2023/09/28	1	239.99	1	238.50	238.50	0	6,825	0.00%
2023/09/22	0	0.00	1	233.00	234.00	-1	7,696	-0.01%
2023/09/20	0	240.00	0	0.00	237.50	0	8,128	0.00%
2023/09/19	1	250.50	1.1	250.52	249.50	-0.1	8,256	0.00%
2023/09/18	0	0.00	0.1	247.00	246.50	-0.1	8,281	0.00%
2023/09/15	0	244.50	0	0.00	246.50	0	8,385	0.00%
2023/09/13	2	240.01	2	242.00	242.50	0	8,469	0.00%
2023/09/08	0.1	245.50	0	0.00	246.00	0.1	8,758	0.00%
2023/09/07	1	248.50	0	0.00	247.50	1	8,766	0.01%
2023/09/06	0	0.00	2	249.50	250.00	-2	8,820	-0.02%
2023/08/25	0	0.00	3	250.17	248.00	-3	9,287	-0.03%
2023/08/24	3	250.00	0	0.00	249.50	3	9,305	0.03%
2023/08/23	0	0.00	0	251.50	249.50	0	9,304	0.00%
2023/08/22	12	255.21	0	0.00	255.00	12	9,425	0.13%
2023/08/21	0	0.00	1	260.50	260.00	-1	9,482	-0.01%
2023/08/18	0	254.50	0	0.00	254.00	0	9,590	0.00%
2023/08/17	3	262.33	0	0.00	259.50	3	9,709	0.03%
2023/08/16	5	268.90	2	274.00	268.00	3	9,745	0.03%
2023/08/14	1.1	251.27	2	258.25	250.00	-0.9	10,398	-0.01%
2023/08/11	2	277.75	5	271.70	269.00	-3	10,493	-0.03%
2023/08/10	2.1	289.33	0	0.00	286.00	2.1	10,356	0.02%
2023/08/09	1	292.50	3	284.50	292.00	-2	10,287	-0.02%
2023/08/02	2	294.50	1	285.50	285.50	1	10,840	0.01%
2023/08/01	0	0.00	1	293.50	293.00	-1	10,808	-0.01%
2023/07/31	1.1	288.59	2	289.00	286.50	-0.9	10,838	-0.01%
2023/07/28	1	292.50	0	0.00	286.00	1	11,103	0.01%
2023/07/27	0	0.00	1	292.00	291.50	-1	11,155	-0.01%
2023/07/26	15	300.60	11	296.00	291.00	4	11,327	0.04%
2023/07/25	3	298.83	2	302.00	301.00	1	11,201	0.01%
2023/07/24	14	298.46	13	301.08	302.00	1	11,079	0.01%
2023/07/21	14	294.54	16	294.16	291.00	-2	10,941	-0.02%
2023/07/20	5.4	290.15	1	285.00	287.00	4.4	10,868	0.04%
2023/07/19	2	293.00	3	291.83	292.00	-1	10,780	-0.01%
2023/07/18	3	286.17	7	289.93	283.00	-4	10,718	-0.04%
2023/07/17	1	283.00	0	0.00	288.50	1	10,907	0.01%
2023/07/14	1.1	276.18	1	280.50	277.50	0.1	10,937	0.00%
2023/07/13	2	285.24	2	281.00	280.00	0	10,846	0.00%
2023/07/12	8	289.63	3	291.00	290.00	5	10,748	0.05%
2023/07/11	4.1	283.44	5	282.10	283.00	-0.9	10,628	-0.01%
2023/07/10	5	282.10	1	284.00	285.00	4	10,638	0.04%
2023/07/07	1.1	291.27	2	283.50	284.50	-0.9	10,601	-0.01%
2023/07/06	1.1	297.41	0	0.00	290.00	1.1	10,550	0.01%
2023/07/05	2	300.25	3	296.83	294.50	-1	10,508	-0.01%
2023/07/04	4.2	304.33	2	297.75	297.00	2.2	10,684	0.02%
2023/07/03	5.5	299.93	2	301.50	299.00	3.5	10,815	0.03%
2023/06/30	0	0.00	1	342.00	325.50	-1	10,553	-0.01%
2023/06/29	6	340.25	6.1	341.57	338.50	-0.1	10,581	0.00%
2023/06/28	1	336.50	0	0.00	333.50	1	10,466	0.01%
2023/06/27	0	0.00	13	317.38	329.00	-13	10,336	-0.13%
2023/06/21	15	308.30	4	308.00	308.00	11	10,262	0.11%
2023/06/20	1	322.00	1	320.00	320.00	0	10,186	0.00%
2023/06/19	1	323.00	0	0.00	324.00	1	10,176	0.01%
2023/06/15	1	322.50	4	325.00	330.00	-3	10,090	-0.03%
2023/06/14	3	314.17	3	315.67	314.00	0	10,005	0.00%
2023/06/12	3	317.33	0	0.00	314.00	3	10,106	0.03%
2023/06/09	2	313.50	5	318.40	319.00	-3	10,155	-0.03%
2023/06/08	3	315.50	1	322.50	311.00	2	10,193	0.02%
2023/06/05	9	326.93	6	335.33	315.50	3	10,443	0.03%
2023/06/02	0.1	321.50	0	0.00	320.50	0.1	10,354	0.00%
2023/06/01	4	323.38	0	0.00	320.00	4	10,395	0.04%
2023/05/31	1	329.50	1	333.00	327.00	0	10,410	0.00%
2023/05/30	1	328.50	0	0.00	328.50	1	10,438	0.01%
2023/05/29	2	330.50	3	331.00	330.50	-1	10,451	-0.01%
2023/05/26	1	341.50	0	0.00	327.00	1	10,501	0.01%
2023/05/25	1	334.00	1	335.50	331.00	0	10,435	0.00%
2023/05/24	1	331.00	1	333.50	334.50	0	10,597	0.00%
2023/05/23	6.1	337.02	4	338.63	342.00	2	10,554	0.02%
2023/05/22	6	332.42	3	333.50	332.00	3	10,623	0.03%
2023/05/19	13	340.35	18	336.28	343.50	-5	10,942	-0.05%
2023/05/18	7	327.64	12.1	328.24	339.00	-5.1	10,548	-0.05%
2023/05/17	11	289.91	23	294.03	308.50	-12	10,167	-0.12%
2023/05/16	2	279.25	0	0.00	280.50	2	10,044	0.02%
2023/05/15	7	282.86	6	278.75	275.50	1	10,505	0.01%
2023/05/12	18	289.36	15.2	289.84	289.00	2.9	10,560	0.03%
2023/05/11	18	289.36	15.2	289.84	283.50	2.9	10,608	0.03%
2023/05/09	0	0.00	4	284.00	279.00	-4	11,202	-0.04%
2023/05/08	0.1	283.00	10	284.85	287.00	-10	11,495	-0.09%
2023/05/05	2	282.00	3	280.33	281.50	-1	11,577	-0.01%
2023/05/04	15	279.73	17.1	281.83	279.00	-2.1	11,585	-0.02%
2023/05/03	6	277.25	0	0.00	272.50	6	11,322	0.05%
2023/05/02	7	275.21	14.1	272.16	278.00	-7.1	11,293	-0.06%
2023/04/28	9	262.06	2	259.51	259.50	7	11,163	0.06%
2023/04/27	0	0.00	5	257.00	257.00	-5	11,317	-0.04%
2023/04/26	2	253.48	2	253.25	254.00	0	11,495	0.00%
2023/04/25	8	261.13	7	263.93	254.50	1	11,533	0.01%
2023/04/24	1	248.00	3	256.67	260.50	-2	11,571	-0.02%
2023/04/21	6.1	259.43	3	258.00	250.00	3.1	11,703	0.03%
2023/04/20	9	271.89	18	272.94	265.00	-9	11,657	-0.08%
2023/04/19	0.1	260.00	2.1	270.38	269.00	-2	11,532	-0.02%
2023/04/18	1	263.50	2	266.50	265.50	-1	11,483	-0.01%
2023/04/17	1	262.00	0	0.00	262.00	1	11,531	0.01%
2023/04/14	4	267.00	0	0.00	265.00	4	11,654	0.03%
2023/04/13	12	273.25	5	270.20	267.00	7	11,820	0.06%
2023/04/12	6	269.67	8	270.88	267.50	-2	12,000	-0.02%
2023/04/11	1	268.50	1	271.00	265.50	0	12,263	0.00%
2023/04/10	5	272.80	2	276.00	265.50	3	12,365	0.02%
2023/04/07	27	274.41	21.1	275.28	273.00	5.9	12,493	0.05%
2023/04/06	12.1	265.65	22.2	265.32	269.50	-10.1	12,364	-0.08%
2023/03/31	8	252.44	2.2	251.39	251.00	5.8	12,223	0.05%
2023/03/30	15	259.17	11	258.50	257.50	4	12,342	0.03%
2023/03/29	0	0.00	6	251.75	258.00	-6	12,279	-0.05%
2023/03/28	27	253.81	23	251.39	246.00	4	12,297	0.03%
2023/03/27	5	253.70	8	252.94	252.00	-3	12,263	-0.02%
2023/03/24	8	252.31	11	249.60	252.50	-3	12,406	-0.02%
2023/03/22	1	243.00	0	0.00	243.50	1	12,526	0.01%
2023/03/21	5	247.80	4	250.25	243.50	1	12,477	0.01%
2023/03/20	0	0.00	1	249.00	248.50	-1	12,412	-0.01%
2023/03/17	9	247.51	9	247.94	247.50	0	12,389	0.00%
2023/03/16	12.2	247.19	5	246.50	245.50	7.2	12,333	0.06%
2023/03/15	10.1	254.05	14	253.57	254.50	-4	12,230	-0.03%
2023/03/14	12	253.33	6	252.83	248.00	6	12,164	0.05%
2023/03/13	0.1	253.00	0	0.00	250.00	0.1	12,117	0.00%
2023/03/10	5	259.89	1	260.50	255.00	4	12,041	0.03%
2023/03/09	3	270.33	3	272.17	270.00	0	11,896	0.00%
2023/03/08	11.1	276.91	6	283.42	271.50	5.1	11,878	0.04%
2023/03/07	7	282.36	10	285.65	277.50	-3	11,702	-0.03%
2023/03/06	12	285.00	7	283.00	285.00	5	12,145	0.04%
2023/03/03	5	284.50	5	286.60	278.50	0	13,111	0.00%
2023/03/02	14	285.29	13	283.38	283.50	1	13,927	0.01%
2023/03/01	12	281.83	11	283.59	278.50	1	14,737	0.01%
2023/02/24	1	279.48	1.1	277.82	281.00	-0.1	15,311	0.00%
2023/02/23	9	284.06	12	283.83	285.00	-3	15,679	-0.02%
2023/02/22	23.2	285.60	12	278.21	276.50	11.2	16,351	0.07%
2023/02/21	26	284.47	18	284.44	287.00	8	16,517	0.05%
2023/02/20	3	286.00	3	294.00	284.50	0	16,869	0.00%
2023/02/17	33	290.68	36	291.51	294.50	-3	16,801	-0.02%
2023/02/16	2	280.75	7	282.29	284.00	-5	16,713	-0.03%
2023/02/15	8	271.00	9	272.83	272.50	-1	17,036	-0.01%
2023/02/14	6	272.25	0	0.00	267.50	6	17,159	0.03%
2023/02/13	14	284.93	16	288.28	277.50	-2	16,933	-0.01%
2023/02/10	34	278.46	34	280.93	277.50	0	16,509	0.00%
2023/02/09	13	284.08	10	288.35	276.00	3	16,298	0.02%
2023/02/08	8	281.38	10	282.86	284.00	-2	16,106	-0.01%
2023/02/07	6	279.73	3	280.33	281.00	3	15,899	0.02%
2023/02/06	15	270.50	22.1	259.30	273.50	-7.1	15,267	-0.05%
2023/02/03	33.1	249.50	20	249.68	249.00	13.1	14,987	0.09%
2023/02/02	5	247.00	9.1	245.13	247.00	-4.1	14,905	-0.03%
2023/02/01	8	240.81	6	242.08	237.50	2	14,915	0.01%
2023/01/31	4	236.75	7	239.50	238.00	-3	15,027	-0.02%
2023/01/30	5.2	242.94	5.1	245.12	237.50	0.1	15,090	0.00%
2023/01/17	8	246.38	3	246.83	243.50	5	15,139	0.03%
2023/01/16	18.1	243.85	21	238.67	244.00	-3	15,033	-0.02%
2023/01/13	6	229.50	5	230.00	230.00	1	14,972	0.01%
2023/01/12	21	238.75	21	232.43	230.50	0	15,079	0.00%
2023/01/11	10	246.45	10	250.80	240.50	0	15,022	0.00%
2023/01/10	22	245.64	0	0.00	244.00	22	15,027	0.15%
2023/01/09	6	248.58	26	246.19	249.00	-20	15,190	-0.13%
2023/01/06	12	241.46	11	244.27	240.50	1	15,412	0.01%
2023/01/05	12	243.54	12	247.29	239.50	0	15,764	0.00%
2023/01/04	11	248.82	10	252.35	243.50	1	16,017	0.01%
2023/01/03	8	248.81	8	251.81	250.50	0	16,305	0.00%
2022/12/30	15	246.83	16	251.91	246.00	-1	16,433	-0.01%
2022/12/29	22	249.18	21.1	247.04	250.00	0.9	16,415	0.01%
2022/12/28	19	238.47	20	239.40	238.50	-1	16,430	-0.01%
2022/12/27	1	234.00	1	232.00	237.50	0	16,705	0.00%
2022/12/26	0	0.00	2	239.25	240.50	-2	16,719	-0.01%
2022/12/23	11	232.50	9	234.67	232.00	2	16,719	0.01%
2022/12/22	2	230.25	3	230.83	231.50	-1	16,890	-0.01%
2022/12/21	5	232.61	3	233.83	228.50	2	16,922	0.01%
2022/12/20	0	225.50	0	0.00	225.50	0	17,186	0.00%
2022/12/19	7	236.21	7	237.57	237.00	0	17,308	0.00%
2022/12/16	0	0.00	0.1	243.00	234.50	-0.1	17,539	0.00%
2022/12/15	0.1	245.00	0	0.00	241.00	0.1	17,789	0.00%
2022/12/07	2	244.00	5	248.00	244.00	-3	19,374	-0.02%
2022/12/06	5	249.55	0	0.00	249.50	5	19,596	0.03%
2022/12/05	0	0.00	1	268.32	269.50	-1	19,919	-0.01%
2022/12/01	1	246.00	0	0.00	246.50	1	20,315	0.00%
2022/11/29	0	234.50	0	0.00	233.50	0	21,046	0.00%
2022/11/25	10	246.35	11	246.77	245.50	-1	20,880	0.00%
2022/11/24	9	229.11	13	225.12	239.00	-4	20,189	-0.02%
2022/11/23	18	207.72	23	209.15	217.50	-5	19,465	-0.03%
2022/11/22	8	191.38	10	193.40	198.00	-2	18,795	-0.01%
2022/11/21	1	192.00	4	192.75	192.00	-3	18,766	-0.02%
2022/11/18	28	183.64	38.1	183.32	187.00	-10.1	18,572	-0.05%
2022/11/17	6.1	172.76	4.1	175.72	174.00	2	18,131	0.01%
2022/11/16	10	175.55	10	173.80	170.00	0	18,063	0.00%
2022/11/15	1	169.50	2	171.25	169.00	-1	18,102	-0.01%
2022/11/14	11	170.18	6	171.17	171.00	5	18,652	0.03%
2022/11/11	3	161.50	12.1	167.81	171.50	-9.1	18,760	-0.05%
2022/11/10	4	162.75	5	161.00	156.00	-1	19,133	-0.01%
2022/11/09	1	161.00	1	162.00	162.50	0	19,230	0.00%
2022/11/08	2	160.50	3.2	163.22	159.50	-1.2	19,261	-0.01%
2022/11/07	1	160.94	1	159.50	159.50	0	19,203	0.00%
2022/11/04	7	159.57	4	159.00	159.00	3	19,278	0.02%
2022/11/03	10	160.05	11	161.50	163.00	-1	19,264	-0.01%
2022/11/02	1	159.00	2	160.25	160.00	-1	19,215	-0.01%
2022/11/01	6	158.08	7.2	158.76	158.50	-1.2	19,181	-0.01%
2022/10/31	6	154.67	6	156.25	154.50	0	19,107	0.00%
2022/10/28	9.1	151.11	12	151.21	151.00	-3	19,040	-0.02%
2022/10/27	1	143.00	0	0.00	149.50	1	18,960	0.01%
2022/10/26	8	139.81	10	140.85	143.00	-2	18,882	-0.01%
2022/10/25	2	143.25	3	143.83	143.00	-1	18,760	-0.01%
2022/10/24	1	148.50	1	151.50	147.50	0	18,673	0.00%
2022/10/21	6	150.00	0	0.00	146.50	6	18,672	0.03%
2022/10/20	5	147.70	5	152.30	155.00	0	18,703	0.00%
2022/10/19	8.1	153.76	8	153.56	153.00	0.1	18,786	0.00%
2022/10/18	6	149.33	6	152.08	153.00	0	19,182	0.00%
2022/10/17	1	143.50	2	144.00	148.50	-1	19,289	-0.01%
2022/10/14	21	152.90	20	154.30	153.00	1	19,110	0.01%
2022/10/13	1.1	157.19	2	160.25	148.50	-1	18,790	-0.01%
2022/10/12	7.1	164.05	6	163.75	161.50	1.1	18,489	0.01%
2022/10/11	5	163.70	4	166.88	159.50	1	18,286	0.01%
2022/10/07	10	170.20	8	170.63	168.00	2	18,030	0.01%
2022/10/06	5.1	169.61	4	171.50	172.00	1.1	17,876	0.01%
2022/10/05	5	168.80	12.2	171.42	170.50	-7.2	17,793	-0.04%
2022/10/04	20.1	168.27	18.1	166.76	167.00	2	17,617	0.01%
2022/10/03	3.1	159.81	2	161.00	157.50	1.1	17,590	0.01%
2022/09/30	5	154.70	6	157.58	162.50	-1	17,688	-0.01%
2022/09/29	10	159.10	10	160.45	158.00	0	17,667	0.00%
2022/09/27	4	157.75	4	160.25	166.00	0	17,482	0.00%
2022/09/26	22	164.18	22	165.32	162.00	0	17,307	0.00%
2022/09/23	4	167.50	5	166.90	166.00	-1	17,314	-0.01%
2022/09/22	12	173.13	109	169.88	174.00	-97	17,473	-0.56%	大賣/
2022/09/21	57.1	170.78	52.1	168.92	169.00	5	17,566	0.03%
2022/09/20	119	171.76	25.1	170.43	173.50	93.9	17,686	0.53%	大買/
2022/09/19	9	166.83	7	168.71	163.00	2	17,583	0.01%
2022/09/16	10	168.50	14	169.96	171.00	-4	17,573	-0.02%
2022/09/15	6	170.17	5	170.00	168.00	1	17,621	0.01%
2022/09/14	2.1	167.52	2	168.75	170.00	0.1	17,559	0.00%
2022/09/13	1	163.00	1	165.00	165.00	0	17,429	0.00%
2022/09/12	51	163.42	52	162.30	164.00	-1	17,644	-0.01%
2022/09/08	4	151.88	5	152.70	154.00	-1	17,765	-0.01%
2022/09/07	24	151.77	22	154.27	151.50	2	17,825	0.01%
2022/09/06	14	158.68	8.1	152.81	154.00	6	17,954	0.03%
2022/09/05	5.1	172.53	8	169.56	166.50	-2.9	17,691	-0.02%
2022/09/02	5	175.50	11	173.73	170.00	-6	17,738	-0.03%
2022/09/01	6	172.67	3	169.00	169.00	3	17,737	0.02%
2022/08/31	11	176.27	9	177.78	173.50	2	18,090	0.01%
2022/08/30	5	170.40	10	172.80	174.00	-5	18,361	-0.03%
2022/08/29	6	172.17	1	169.50	169.50	5	18,399	0.03%
2022/08/26	28	181.75	28	181.29	176.00	0	18,189	0.00%
2022/08/25	5	175.20	3	176.33	175.50	2	17,591	0.01%
2022/08/24	9	177.11	10	178.00	174.00	-1	17,325	-0.01%
2022/08/23	18	177.61	13	177.50	176.00	5	16,999	0.03%
2022/08/22	9.1	184.41	2	192.00	180.00	7.1	16,681	0.04%
2022/08/19	21	187.71	19	186.08	184.50	2	16,210	0.01%
2022/08/18	2	173.75	3.1	173.21	184.50	-1.1	15,635	-0.01%
2022/08/17	31.1	166.23	32	166.14	168.00	-0.9	15,227	-0.01%
2022/08/16	9	158.00	18.3	157.61	161.50	-9.3	14,415	-0.06%
2022/08/15	0	0.00	2	144.50	147.00	-2	14,136	-0.01%
2022/08/12	14	141.71	14	143.57	145.00	0	14,246	0.00%
2022/08/11	2.1	146.38	2	142.50	143.00	0.1	14,631	0.00%
2022/08/10	1.1	146.95	3	145.67	148.00	-1.9	14,709	-0.01%
2022/08/08	2	143.00	5	143.50	143.00	-3	14,700	-0.02%
2022/08/05	0	0.00	1	139.00	142.00	-1	14,683	-0.01%
2022/08/04	1	136.50	17	134.47	135.00	-16	14,680	-0.11%
2022/08/02	0.1	135.00	1	135.00	133.00	-1	14,641	-0.01%
2022/07/29	11	142.14	6	140.50	141.50	5	14,575	0.03%
2022/07/28	14	144.07	5	143.70	141.50	9	14,550	0.06%
2022/07/27	1	144.00	1	141.50	141.50	0	14,504	0.00%
2022/07/26	5	150.00	4	145.63	142.00	1	14,371	0.01%
2022/07/25	12	148.50	14.1	149.03	149.50	-2.1	14,073	-0.01%
2022/07/22	41.1	144.12	45.1	142.51	144.50	-4	13,539	-0.03%
2022/07/21	15	133.53	15	134.13	135.00	0	13,243	0.00%
2022/07/20	1	131.00	1	132.00	130.00	0	13,233	0.00%
2022/07/19	1	133.50	0	0.00	130.00	1	13,290	0.01%
2022/07/18	3	130.33	2	130.25	130.00	1	13,242	0.01%
2022/07/15	27	133.91	26	131.00	131.00	1	13,165	0.01%
2022/07/14	11	137.09	2	138.50	137.00	9	13,057	0.07%
2022/07/13	12	139.96	15	139.67	139.50	-3	13,098	-0.02%
2022/07/12	6	134.75	1	135.50	135.00	5	13,102	0.04%
2022/07/11	3	133.50	5	136.10	139.00	-2	13,132	-0.02%
2022/07/08	7.1	142.00	6	139.17	135.00	1.1	12,878	0.01%
2022/07/06	5	146.70	5	144.80	143.50	0	12,598	0.00%
2022/07/05	7	141.57	7	142.14	148.00	0	12,548	0.00%
2022/07/04	5	136.00	2	138.00	141.50	3	12,505	0.02%
2022/07/01	8	148.25	5	146.00	142.50	3	12,654	0.02%
2022/06/30	5	155.60	3	157.33	153.50	2	12,449	0.02%
2022/06/29	7	153.21	8	156.94	157.50	-1	12,114	-0.01%
2022/06/28	5	152.90	12	153.25	148.50	-7	11,846	-0.06%
2022/06/27	7	146.07	14	150.36	151.50	-7	11,681	-0.06%
2022/06/24	8	143.50	7	144.64	145.00	1	12,069	0.01%
2022/06/23	4	140.63	11	142.45	143.50	-7	12,214	-0.06%
2022/06/22	10	142.20	9	142.61	138.00	1	12,641	0.01%
2022/06/21	9	142.28	12	143.46	146.00	-3	12,601	-0.02%
2022/06/20	11	145.18	14	146.71	139.00	-3	12,569	-0.02%
2022/06/17	26	142.90	17.1	143.21	146.50	9	12,181	0.07%
2022/06/16	2	140.75	2	139.50	137.00	0	11,966	0.00%
2022/06/15	6	138.92	8	140.56	140.00	-2	12,054	-0.02%
2022/06/14	11	138.59	10	137.05	136.50	1	11,769	0.01%
2022/06/13	18	143.36	7	141.57	143.00	11	11,547	0.10%
2022/06/10	2	146.25	14	150.11	152.00	-12	11,272	-0.11%
2022/06/09	12	143.92	13	146.62	145.50	-1	11,067	-0.01%
2022/06/08	48	142.92	84.2	144.26	145.50	-36.2	10,603	-0.34%
2022/06/07	0.1	130.00	1	138.00	139.50	-0.9	10,082	-0.01%
2022/05/30	0	0.00	0	126.50	128.00	0	10,571	0.00%
2022/05/27	1	130.00	0	0.00	126.50	1	10,969	0.01%
2022/05/26	2	131.75	3	129.67	129.00	-1	11,280	-0.01%
2022/05/24	0	0.00	0.1	128.00	127.50	-0.1	11,693	0.00%
2022/05/23	1	127.50	2	130.50	130.50	-1	11,677	-0.01%
2022/05/20	1.1	131.00	0	0.00	129.50	1.1	11,628	0.01%
2022/05/19	13	127.15	11	130.14	131.50	2	11,430	0.02%
2022/05/18	0	0.00	4	124.13	129.00	-4	10,988	-0.04%
2022/05/17	6	120.00	5	119.10	117.50	1	10,808	0.01%
2022/05/16	1	118.50	2	121.50	119.00	-1	10,699	-0.01%
2022/05/13	0	0.00	3.1	117.03	117.50	-3.1	10,620	-0.03%
2022/05/12	2	117.00	2	112.50	111.00	0	10,550	0.00%
2022/05/10	3	114.50	0	0.00	115.00	3	10,465	0.03%
2022/05/06	1	114.00	1	118.50	118.00	0	10,399	0.00%
2022/05/05	1	119.00	1	121.00	119.00	0	10,353	0.00%
2022/05/04	2.1	115.74	1	115.50	115.50	1.1	10,322	0.01%
2022/05/03	1	117.50	1	120.49	119.00	0	10,284	0.00%
2022/04/29	0	117.50	0	0.00	116.50	0	10,221	0.00%
2022/04/27	0	0.00	2	118.00	116.50	-2	10,192	-0.02%
2022/04/26	2	117.75	0	0.00	115.50	2	10,112	0.02%
2022/04/25	1	123.00	6	118.75	118.00	-5	10,021	-0.05%
2022/04/22	1	132.00	0	0.00	131.00	1	9,896	0.01%
2022/04/21	0	0.00	1	134.50	134.50	-1	9,825	-0.01%
2022/04/20	2	130.00	50	129.57	130.00	-48	9,747	-0.49%
2022/04/19	61	134.88	23	133.80	133.50	38	9,682	0.39%
2022/04/18	130	131.84	125.1	130.62	132.50	5	9,489	0.05%	大買/大賣/
2022/04/15	10	130.30	8	130.44	126.50	2	9,301	0.02%
2022/04/14	7.1	130.64	5	130.90	130.00	2.1	9,135	0.02%
2022/04/13	15.1	126.74	13	127.65	129.50	2.1	9,004	0.02%
2022/04/12	12	125.79	13	124.35	123.50	-1	8,848	-0.01%
2022/04/11	1	122.50	1	124.50	124.50	0	8,762	0.00%
2022/04/08	6	129.25	7	130.50	129.00	-1	8,652	-0.01%
2022/04/07	9	133.61	1	139.00	128.50	8	8,453	0.09%
2022/04/06	1	130.00	2	131.75	132.00	-1	8,085	-0.01%
2022/04/01	1	132.00	0	0.00	130.50	1	7,998	0.01%
2022/03/31	2	132.00	4	133.88	135.50	-2	7,825	-0.03%
2022/03/30	96	134.82	171	136.40	133.50	-75	7,527	-1.00%	大賣/
2022/03/29	232	132.30	157	131.61	133.00	75	7,236	1.04%	大買/大賣/
2022/03/28	5	126.10	4	127.13	125.00	1	6,597	0.02%
2022/03/25	11	124.91	14	126.07	124.50	-3	6,204	-0.05%
2022/03/24	6	117.00	8	117.56	121.00	-2	5,562	-0.04%
2022/03/23	6	111.67	0	0.00	112.00	6	5,364	0.11%
2022/03/22	0	0.00	2	115.50	117.50	-2	5,208	-0.04%
2022/03/21	4.1	117.62	3	116.67	117.00	1.1	5,168	0.02%
2022/03/18	11	112.45	12	112.21	114.00	-1	4,936	-0.02%
2022/03/17	1	101.50	5	104.80	108.50	-4	4,691	-0.09%
2022/03/16	1	99.60	1	100.50	99.00	0	4,574	0.00%
2022/03/15	5	102.30	3	101.67	99.70	2	4,567	0.04%
2022/03/14	2	98.70	0	0.00	101.50	2	4,544	0.04%
2022/03/11	1	103.00	1	103.00	102.50	0	4,585	0.00%
2022/03/10	1	106.00	1	109.50	107.00	0	4,523	0.00%
2022/03/09	2	103.25	3	104.17	103.00	-1	4,414	-0.02%
2022/03/08	2	103.75	1	108.50	101.50	1	4,505	0.02%
2022/03/07	0	0.00	2.1	107.93	106.00	-2.1	4,375	-0.05%
2022/03/04	3	115.17	2	118.00	112.50	1	4,228	0.02%
2022/03/03	1	116.00	0	0.00	115.50	1	4,109	0.02%
2022/03/02	103	115.25	110	115.38	118.00	-7	3,932	-0.18%	大買/大賣/
2022/03/01	4	113.00	6	113.25	114.00	-2	3,615	-0.06%
2022/02/25	1	106.50	15	109.60	111.50	-14	3,327	-0.42%
2022/02/24	8	102.63	8.2	103.66	103.00	-0.2	3,034	-0.01%
2022/02/23	2	96.60	4	98.85	102.50	-2	2,740	-0.07%
2022/02/22	2	93.20	8	93.34	93.40	-6	2,852	-0.21%
2022/02/17	5	91.70	0	0.00	90.70	5	3,021	0.17%
2022/01/26	4	86.35	4	87.15	85.70	0	2,948	0.00%
2022/01/24	0	0.00	2	84.60	84.40	-2	2,936	-0.07%
2022/01/21	1	86.20	0	0.00	86.20	1	2,926	0.03%
2022/01/19	0	0.00	3	87.70	87.30	-3	2,918	-0.10%
2022/01/17	3	88.60	0	0.00	89.00	3	3,027	0.10%
2022/01/12	1	88.80	0	0.00	89.40	1	3,017	0.03%
2022/01/04	0.1	96.50	0	0.00	96.30	0.1	2,958	0.00%
2021/12/29	0	0.00	2	98.30	98.00	-2	3,020	-0.07%
2021/12/24	0	0.00	5	96.30	96.20	-5	3,148	-0.16%
2021/12/23	0	0.00	1	98.21	97.70	-1	3,193	-0.03%
2021/12/22	6	98.52	3	98.10	97.80	3	3,197	0.09%
2021/12/20	2	96.30	0	0.00	95.50	2	3,288	0.06%
2021/12/17	0	96.40	2	96.10	95.30	-2	3,275	-0.06%
2021/12/15	2	98.60	1	101.50	98.20	1	3,192	0.03%
2021/12/14	0	0.00	0	99.70	101.50	0	3,130	0.00%
2021/12/13	3	101.33	5.1	99.75	100.50	-2.1	3,079	-0.07%
2021/12/09	3	96.90	2	97.20	97.20	1	2,976	0.03%
2021/12/08	3	96.27	3	96.43	96.00	0	2,953	0.00%
2021/12/07	2.1	98.05	0	0.00	96.30	2.1	2,905	0.07%
2021/12/06	0	101.00	0	0.00	100.50	0	2,763	0.00%
2021/12/03	1	102.50	11	102.95	103.00	-10	2,740	-0.36%
2021/12/02	5	107.70	21.4	104.10	102.00	-16.4	2,729	-0.60%
2021/12/01	0	0.00	3	111.67	112.50	-3	2,550	-0.12%
2021/11/30	4	110.63	1	109.00	111.50	3	2,549	0.12%
2021/11/29	1	108.50	2	111.25	109.00	-1	2,547	-0.04%
2021/11/26	3	109.00	4	109.88	109.50	-1	2,501	-0.04%
2021/11/25	18	113.81	11.1	115.09	112.50	6.9	2,472	0.28%
2021/11/24	14	113.93	8	113.06	114.50	6	2,376	0.25%
2021/11/23	4	110.50	33	113.82	108.00	-29	2,315	-1.25%
2021/11/22	10.2	110.97	19	111.47	111.50	-8.8	2,259	-0.39%
2021/11/19	62.4	117.86	32	114.55	114.50	30.4	2,241	1.36%
2021/11/18	157	113.62	195.1	115.10	117.00	-38.1	2,086	-1.83%	大買/大賣/
2021/11/17	98	105.47	10.1	106.25	106.50	87.9	1,977	4.45%
2021/11/15	0	0.00	6	94.83	96.30	-6	2,070	-0.29%
2021/11/04	0	0.00	0	95.50	94.30	0	2,395	0.00%
2021/11/01	1	97.50	0	0.00	97.20	1	2,500	0.04%
2021/10/29	2	92.20	0	0.00	94.00	2	2,672	0.07%
2021/10/28	0	0.00	2	92.75	92.70	-2	2,683	-0.07%
2021/10/27	2	92.20	0	0.00	91.90	2	2,734	0.07%
2021/10/26	0	0.00	2	93.30	93.00	-2	2,781	-0.07%
2021/10/25	0	0.00	2	92.30	91.30	-2	2,832	-0.07%
2021/10/22	0	0.00	0.2	98.30	98.00	-0.2	2,834	-0.01%
2021/10/14	0.1	99.20	0	0.00	98.70	0.1	3,705	0.00%
2021/10/07	5	96.80	5	94.30	96.50	0	4,142	0.00%
2021/10/06	0	0.00	10	93.50	92.70	-10	4,310	-0.23%
2021/10/04	0.1	98.80	0	0.00	96.00	0.1	4,591	0.00%
2021/10/01	2	103.00	0	0.00	104.00	2	4,549	0.04%
2021/09/30	1.1	106.00	8.2	104.65	108.00	-7.1	4,537	-0.16%
2021/09/28	2	104.50	1	105.00	104.00	1	4,539	0.02%
2021/09/27	1	102.00	1	103.00	102.00	0	4,536	0.00%
2021/09/24	1	100.00	0	0.00	100.00	1	4,579	0.02%
2021/09/22	0.1	99.00	3	97.47	97.50	-2.9	4,887	-0.06%
2021/09/17	0	0.00	13	101.85	102.00	-13	4,895	-0.27%
2021/09/14	2	102.50	1	102.00	102.00	1	4,885	0.02%
2021/09/13	0.1	101.00	0	0.00	101.00	0.1	4,885	0.00%
2021/09/06	0	0.00	1	103.00	102.00	-1	4,880	-0.02%
2021/09/03	1	106.50	7	106.07	105.50	-6	4,963	-0.12%
2021/09/02	0	0.00	1	102.50	102.50	-1	4,990	-0.02%
2021/09/01	3	107.83	1	106.00	106.50	2	4,978	0.04%
2021/08/31	3	107.50	0	0.00	107.50	3	4,979	0.06%
2021/08/30	10.1	107.00	0	0.00	105.00	10.1	5,009	0.20%
2021/08/27	1	107.00	0	0.00	107.00	1	4,989	0.02%
2021/08/26	0	0.00	5	106.50	106.50	-5	5,010	-0.10%
2021/08/25	5	106.00	2	106.75	107.00	3	5,020	0.06%
2021/08/24	1	105.50	0	0.00	103.00	1	5,011	0.02%
2021/08/23	0	0.00	16	105.75	105.00	-16	5,034	-0.32%
2021/08/20	5	99.84	1	101.00	100.50	4	5,061	0.08%
2021/08/19	15	105.90	0	0.00	101.50	15	5,045	0.30%
2021/08/18	8	111.75	0	0.00	112.50	8	5,022	0.16%
2021/08/16	3	115.00	0	0.00	116.50	3	5,107	0.06%
2021/08/13	14	125.21	0	0.00	122.00	14	5,151	0.27%
2021/08/11	1	132.50	14	135.43	135.00	-13	5,447	-0.24%
2021/08/10	4	135.38	11	137.05	137.00	-7	5,518	-0.13%
2021/08/09	1	138.00	6	139.42	135.00	-5	5,615	-0.09%
2021/08/06	4	138.25	8	138.56	137.00	-4	5,609	-0.07%
2021/08/05	26	139.65	27	138.59	138.00	-1	5,609	-0.02%
2021/08/04	55	149.14	66	147.61	141.00	-11	5,536	-0.20%
2021/08/03	10	145.95	5.1	146.39	145.50	4.9	5,343	0.09%
2021/08/02	11	145.36	53	146.00	147.50	-42	5,320	-0.79%
2021/07/30	48.1	147.12	25.5	145.94	146.50	22.6	5,268	0.43%
2021/07/29	47.5	146.55	23	147.83	150.50	24.5	5,211	0.47%
2021/07/28	21	145.10	142.9	142.95	144.00	-121.9	5,142	-2.37%	大賣/鉅額交易
2021/07/27	30.2	150.37	8	151.63	148.50	22.2	5,059	0.44%
2021/07/26	19.2	148.27	94	149.77	153.00	-74.8	5,012	-1.49%
2021/07/23	58.1	148.80	20.1	148.48	146.00	38	4,936	0.77%
2021/07/22	112.2	150.11	29	150.10	152.00	83.2	4,841	1.72%	大買/
2021/07/21	20	144.20	35	148.07	154.50	-15	4,671	-0.32%
2021/07/20	117.3	146.95	27	143.30	140.50	90.3	4,495	2.01%	大買/
2021/07/19	24.2	138.78	132	138.30	147.50	-107.8	4,184	-2.58%	大賣/鉅額交易
2021/07/16	106	131.42	44	131.64	134.50	62	4,024	1.54%	大買/
2021/07/15	47	127.59	202.4	129.24	127.50	-155.4	3,925	-3.96%	大賣/鉅額交易
2021/07/14	60	127.28	54	127.73	128.50	6	3,801	0.16%
2021/07/13	169.4	126.13	324	128.96	127.00	-154.6	3,717	-4.16%	大買/大賣/鉅額交易
2021/07/12	631	122.64	238	121.68	122.00	393	3,522	11.16%	大買/大賣/鉅額交易
2021/07/09	0	0.00	7	113.64	114.00	-7	3,243	-0.22%
2021/07/08	5	106.30	0	0.00	104.00	5	3,183	0.16%
2021/07/07	3	105.50	9	106.67	107.50	-6	3,171	-0.19%
2021/07/06	0	0.00	3	108.50	107.00	-3	3,134	-0.10%
2021/07/05	4	105.13	1	106.00	105.00	3	3,089	0.10%
2021/07/02	3	103.17	1	102.50	102.50	2	3,047	0.07%
2021/07/01	0	0.00	2	101.25	105.00	-2	2,988	-0.07%
2021/06/30	8	98.71	5	99.32	101.50	3	2,878	0.10%
2021/06/29	3	91.80	6.3	93.41	96.90	-3.3	2,721	-0.12%
2021/06/28	1.1	89.45	4	89.38	90.10	-2.9	2,584	-0.11%
2021/06/11	3	89.43	0	0.00	87.40	3	2,501	0.12%
2021/06/10	1.2	92.75	1	93.30	94.20	0.2	2,403	0.01%
2021/06/09	1	89.70	1	90.00	90.20	0	2,353	0.00%
2021/06/07	2	90.75	1	91.80	90.80	1	2,360	0.04%
2021/06/03	1	88.50	0	0.00	88.80	1	2,299	0.04%
2021/06/02	2	91.20	1	91.30	90.40	1	2,264	0.04%
2021/05/31	1	90.50	11	91.25	93.00	-10	2,198	-0.45%
2021/05/28	7	97.27	0	0.00	94.90	7	2,136	0.33%
2021/05/27	0	0.00	1	96.80	96.40	-1	2,081	-0.05%
2021/05/25	1	89.30	1	93.50	93.20	0	1,939	0.00%
2021/05/24	2	91.70	2	94.30	92.10	0	1,865	0.00%
2021/05/21	1	92.00	3	90.50	91.00	-2	1,751	-0.11%
2021/05/20	3	87.67	1	94.80	86.00	2	1,631	0.12%
2021/05/19	3	89.10	6	89.27	88.00	-3	1,454	-0.21%
2021/05/18	2	82.80	2	84.95	83.90	0	1,327	0.00%
2021/05/17	0	0.00	2	81.90	82.50	-2	1,212	-0.16%
2021/04/15	0	0.00	1	82.90	83.10	-1	977	-0.10%
2021/04/09	1	80.20	0	0.00	81.00	1	909	0.11%
2021/04/01	0	0.00	1	78.40	77.80	-1	865	-0.12%
2021/03/30	1	77.30	0	0.00	76.50	1	832	0.12%
2021/03/18	0	0.00	4	74.00	74.00	-4	793	-0.50%
2021/03/04	1	72.40	0	0.00	72.70	1	825	0.12%
2021/02/26	0	0.00	2	76.00	76.50	-2	812	-0.25%
2021/02/23	1	79.10	1	77.40	77.40	0	895	0.00%
2021/02/19	0	0.00	1	73.20	74.20	-1	861	-0.12%
2021/02/18	1	75.80	0	0.00	74.90	1	863	0.12%
2021/01/22	0	0.00	2	69.90	69.20	-2	950	-0.21%
2021/01/14	0	0.00	1	77.60	77.10	-1	915	-0.11%
2021/01/13	0	0.00	1	78.30	77.60	-1	918	-0.11%
2021/01/12	2	80.00	0	0.00	78.80	2	915	0.22%
2021/01/08	1	78.70	0	0.00	79.20	1	907	0.11%
2020/12/30	2	79.45	0	0.00	79.20	2	925	0.22%
2020/12/14	1	83.00	0	0.00	82.90	1	1,326	0.08%
2020/12/11	0	0.00	1	83.70	82.40	-1	1,338	-0.07%
2020/12/04	1	83.80	0	0.00	84.50	1	1,487	0.07%
2020/12/02	2	84.20	0	0.00	84.20	2	1,487	0.13%
2020/11/24	0	0.00	1	86.00	85.30	-1	1,476	-0.07%
2020/11/23	1	88.50	0	0.00	88.50	1	1,456	0.07%
2020/11/20	0	0.00	0.1	88.46	86.50	-0.1	1,460	0.00%
2020/11/18	0.1	86.64	0	0.00	86.00	0.1	1,417	0.01%
2020/11/17	0	0.00	0.1	85.80	85.80	-0.1	1,418	-0.01%
2020/11/16	0	84.90	0	0.00	84.80	0	1,444	0.00%
2020/11/13	0.1	85.00	0	0.00	84.60	0.1	1,460	0.01%
2020/11/04	0	0.00	3	83.87	82.50	-3	1,473	-0.20%
2020/10/30	0	0.00	1	80.60	80.00	-1	1,442	-0.07%
2020/10/26	0	0.00	1	81.80	81.80	-1	1,453	-0.07%
2020/10/16	1	81.10	0	0.00	80.00	1	1,535	0.07%
2020/10/07	2	80.60	0	0.00	80.50	2	1,671	0.12%
2020/09/24	0	0.00	2	84.30	84.40	-2	1,748	-0.11%
2020/09/22	0	0.00	1.2	82.02	81.80	-1.2	1,728	-0.07%
2020/09/18	1.2	84.47	1	85.20	85.00	0.2	1,740	0.01%
2020/09/17	1	84.00	1	82.80	82.80	0	1,852	0.00%
2020/09/09	0	0.00	1	82.80	82.70	-1	1,931	-0.05%
2020/09/03	0	0.00	1	80.60	80.60	-1	2,000	-0.05%
2020/09/01	2	81.20	1	81.70	81.70	1	2,038	0.05%
2020/08/19	0	0.00	1	83.10	81.70	-1	2,219	-0.05%
2020/08/18	2	84.10	0	0.00	82.50	2	2,226	0.09%
2020/08/11	1	81.10	0	0.00	78.30	1	2,303	0.04%
2020/08/10	0	0.00	0.7	78.50	78.50	-0.7	2,288	-0.03%
2020/08/05	0	0.00	0.3	81.70	80.00	-0.3	2,339	-0.01%
2020/08/04	1	79.70	0.2	79.10	79.10	0.8	2,364	0.03%
2020/07/21	1	81.70	0	0.00	82.00	1	2,831	0.04%
2020/07/14	1	86.30	3	85.90	84.80	-2	2,912	-0.07%
2020/07/13	3	86.00	1	87.20	85.40	2	2,912	0.07%
2020/07/10	7	85.70	2	86.95	84.40	5	2,898	0.17%
2020/07/09	7.2	89.07	8	87.38	87.50	-0.8	2,857	-0.03%
2020/07/03	0	0.00	1	83.10	82.00	-1	2,912	-0.03%
2020/07/02	0	0.00	2	83.80	83.60	-2	2,925	-0.07%
2020/06/30	1	83.90	0	0.00	83.70	1	2,935	0.03%
2020/06/24	2	86.60	1.1	85.51	85.10	0.9	2,946	0.03%
2020/06/23	0	0.00	2	89.50	89.50	-2	2,823	-0.07%
2020/06/22	3	81.40	2	82.15	81.40	1	2,821	0.04%
2020/06/19	1.1	81.53	1	82.10	81.50	0.1	2,810	0.00%
2020/06/18	1	84.50	1	85.20	83.00	0	2,818	0.00%
2020/06/17	0	0.00	1	84.00	84.10	-1	2,787	-0.04%
2020/06/15	0	0.00	1	81.80	81.60	-1	2,819	-0.04%
2020/06/10	1	83.00	0	0.00	83.00	1	2,932	0.03%
2020/06/09	0	0.00	1	82.60	83.10	-1	2,949	-0.03%
2020/06/08	1	81.80	0	0.00	81.60	1	2,983	0.03%
2020/06/05	2	81.66	2	82.40	82.40	0	3,019	0.00%
2020/06/04	0	0.00	1	82.10	82.50	-1	2,990	-0.03%
2020/06/03	1	81.30	0	0.00	80.30	1	3,022	0.03%
2020/05/27	2	80.40	1	79.70	79.70	1	3,096	0.03%
2020/05/26	2	81.75	1	80.30	80.10	1	3,083	0.03%
2020/05/19	1	79.80	3	78.30	77.30	-2	2,900	-0.07%
2020/05/13	1	78.90	1	77.90	78.10	0	2,853	0.00%
2020/05/08	3	78.43	1	80.50	77.40	2	2,874	0.07%
2020/05/07	3	81.10	4	82.48	81.20	-1	2,834	-0.04%
2020/05/06	4	81.93	3	82.80	81.40	1	2,806	0.04%
2020/05/05	0	0.00	1	78.30	78.10	-1	2,672	-0.04%
2020/04/30	11	76.45	10	75.14	74.90	1	2,640	0.04%
2020/04/23	3	70.13	7	70.21	70.80	-4	2,670	-0.15%
2020/04/22	0	0.00	3	68.23	68.60	-3	2,669	-0.11%
2020/04/21	8	69.83	0	0.00	67.30	8	2,693	0.30%
2020/04/20	4	71.93	2	72.05	71.40	2	2,725	0.07%
2020/04/16	0	0.00	1	70.40	71.50	-1	2,951	-0.03%
2020/04/15	0	0.00	1	70.00	70.30	-1	2,951	-0.03%
2020/04/09	3	67.90	5	66.52	69.10	-2	3,002	-0.07%
2020/04/01	1	61.20	0	0.00	60.90	1	3,158	0.03%
2020/03/27	1	57.60	4	57.68	57.50	-3	3,239	-0.09%
2020/03/26	0	0.00	2	51.70	53.40	-2	3,183	-0.06%
2020/03/23	1	46.70	0	0.00	44.55	1	3,155	0.03%
2020/03/18	5	54.80	0	0.00	53.00	5	3,112	0.16%
2020/03/17	1	60.50	0	0.00	58.80	1	3,033	0.03%
2020/03/16	2	67.00	6	68.70	65.30	-4	3,006	-0.13%
2020/03/12	2	80.70	0	0.00	79.90	2	2,936	0.07%
2020/03/02	0	0.00	1	85.00	88.30	-1	3,082	-0.03%
2020/02/21	1	93.80	1	94.40	93.20	0	3,371	0.00%
2020/02/19	0	0.00	1	93.80	93.60	-1	3,438	-0.03%
2020/02/17	1	94.30	0	0.00	93.00	1	3,525	0.03%
2020/02/07	1	89.40	1	89.50	88.70	0	3,856	0.00%
2020/02/06	0	0.00	1	92.20	90.20	-1	3,854	-0.03%
2020/02/05	2	91.30	0	0.00	90.80	2	3,968	0.05%
2020/02/04	0	0.00	3	90.10	90.10	-3	3,969	-0.08%
2020/02/03	1	89.20	0	0.00	88.00	1	3,941	0.03%
2020/01/31	4	93.93	3	93.87	91.50	1	3,920	0.03%
2020/01/30	2	99.60	0	0.00	93.60	2	3,935	0.05%
2020/01/20	0	0.00	1	104.00	104.00	-1	3,952	-0.03%
2020/01/17	3	107.33	0	0.00	105.00	3	3,934	0.08%
2020/01/13	3	112.83	3	116.50	109.00	0	3,798	0.00%
2020/01/10	0	0.00	11	114.77	114.50	-11	3,577	-0.31%
2020/01/09	1	111.50	10	112.40	112.50	-9	3,525	-0.26%
2020/01/08	1	110.50	1	110.50	109.50	0	3,538	0.00%
2020/01/07	2	108.25	1	109.00	108.00	1	3,530	0.03%
2020/01/06	5	115.20	7	117.79	113.50	-2	3,479	-0.06%
2020/01/03	24	118.67	2	117.50	116.50	22	3,450	0.64%
2020/01/02	1	117.50	14	117.75	117.50	-13	3,391	-0.38%
2019/12/31	48	116.27	74	116.33	115.00	-26	3,371	-0.77%
2019/12/30	37	113.45	0	0.00	115.00	37	3,205	1.15%
2019/12/26	1	110.50	3	112.33	114.00	-2	3,302	-0.06%
2019/12/24	0	0.00	16	113.13	111.00	-16	3,346	-0.48%
2019/12/23	22	109.25	1	110.50	113.00	21	3,320	0.63%
2019/12/20	1	106.00	0	0.00	106.50	1	3,228	0.03%
2019/12/13	3	106.00	5	107.10	108.00	-2	3,217	-0.06%
2019/12/12	1	107.00	2	109.00	107.50	-1	3,211	-0.03%
2019/12/11	1	108.50	1	109.50	109.00	0	3,208	0.00%
2019/12/10	1	113.50	2	111.50	111.50	-1	3,182	-0.03%
2019/12/05	2	111.00	1	111.00	112.00	1	3,255	0.03%
2019/12/04	2	106.00	2	109.00	109.00	0	3,245	0.00%
2019/12/02	1	109.00	0	0.00	109.50	1	3,336	0.03%
2019/11/29	4	112.38	0	0.00	111.50	4	3,315	0.12%
2019/11/28	1	115.00	1	115.00	114.00	0	3,322	0.00%
2019/11/27	1	117.00	26	116.67	115.50	-25	3,319	-0.75%
2019/11/26	15	115.00	11.1	114.01	115.00	3.9	3,305	0.12%
2019/11/25	3	110.83	2	113.50	109.00	1	3,207	0.03%
2019/11/22	0.1	111.00	2	110.50	110.00	-1.9	3,145	-0.06%
2019/11/21	2	107.50	1	107.00	110.00	1	3,133	0.03%
2019/11/19	14	112.54	0	0.00	110.00	14	3,194	0.44%
2019/11/18	13	111.38	14	111.50	112.00	-1	3,200	-0.03%
2019/11/15	12	106.96	25	107.72	108.50	-13	3,213	-0.40%
2019/11/14	11	102.45	0	0.00	102.50	11	3,154	0.35%
2019/11/13	5	106.90	0	0.00	106.50	5	3,122	0.16%
2019/11/12	0	0.00	6	108.58	109.50	-6	3,157	-0.19%
2019/11/11	3	106.00	3	108.00	105.50	0	3,147	0.00%
2019/11/08	1	108.50	2	107.50	105.50	-1	3,212	-0.03%
2019/11/07	2	106.00	1	107.00	106.00	1	3,154	0.03%
2019/11/06	6	105.08	3	107.00	106.50	3	3,147	0.10%
2019/11/05	7	105.50	15	106.17	107.00	-8	3,100	-0.26%
2019/11/01	0	0.00	7	99.71	101.50	-7	3,113	-0.22%
2019/10/31	7	98.53	4	97.80	97.50	3	3,097	0.10%
2019/10/30	14	98.83	16	99.78	99.00	-2	3,173	-0.06%
2019/10/29	12	97.82	7	97.13	97.20	5	3,287	0.15%
2019/10/24	2	97.00	3	96.73	96.80	-1	3,349	-0.03%
2019/10/23	1	95.20	4	95.20	95.20	-3	3,337	-0.09%
2019/10/22	3	91.50	1	91.70	91.10	2	3,340	0.06%
2019/10/17	3	89.97	3	89.60	92.50	0	3,472	0.00%
2019/10/15	0	0.00	1	90.80	91.00	-1	3,637	-0.03%
2019/09/27	6	99.87	1	101.50	99.10	5	4,321	0.12%
2019/09/26	1	102.00	3	102.33	102.00	-2	4,443	-0.05%
2019/09/11	2	94.25	1	94.90	95.20	1	5,336	0.02%
2019/09/10	0	0.00	2	99.30	99.10	-2	5,396	-0.04%
2019/09/06	0	0.00	2	98.05	98.00	-2	5,913	-0.03%
2019/09/05	1	99.60	1	99.50	99.40	0	5,986	0.00%
2019/09/04	2	102.00	2	103.50	102.00	0	5,991	0.00%
2019/09/03	3	100.00	0	0.00	100.50	3	5,967	0.05%
2019/09/02	0	0.00	5	100.70	100.00	-5	6,010	-0.08%
2019/08/30	1	99.40	0	0.00	98.90	1	6,027	0.02%
2019/08/29	4	99.83	6	100.60	98.80	-2	6,064	-0.03%
2019/08/28	3	97.90	2	96.95	99.50	1	6,050	0.02%
2019/08/27	2	96.60	0	0.00	96.20	2	6,103	0.03%
2019/08/23	2	98.60	3	99.57	98.10	-1	6,163	-0.02%
2019/08/22	15	99.17	15	98.50	97.00	0	6,147	0.00%
2019/08/21	2	97.45	4	98.63	97.70	-2	6,203	-0.03%
2019/08/20	3	99.07	4	98.23	99.10	-1	6,208	-0.02%
2019/08/19	0	0.00	3	94.67	95.30	-3	6,310	-0.05%
2019/08/16	2	91.25	1	92.10	91.50	1	6,389	0.02%
2019/08/15	4	92.60	0	0.00	92.50	4	6,509	0.06%
2019/08/14	7	97.17	1	99.00	96.40	6	6,532	0.09%
2019/08/13	4	99.25	11	98.85	98.00	-7	6,534	-0.11%
2019/08/12	1	95.30	2	95.65	95.30	-1	6,536	-0.02%
2019/08/08	5	94.84	4	95.93	94.40	1	6,801	0.01%
2019/08/07	4	93.33	0	0.00	94.20	4	6,967	0.06%
2019/08/06	3	92.63	8	93.59	94.50	-5	6,981	-0.07%
2019/08/05	18	93.41	13	93.12	91.80	5	6,942	0.07%
2019/08/02	1	98.50	0	0.00	98.40	1	6,904	0.01%
2019/08/01	2	100.25	2	100.00	99.00	0	6,905	0.00%
2019/07/31	10	99.08	3	100.57	98.80	7	6,888	0.10%
2019/07/30	5	109.70	0	0.00	108.50	5	6,670	0.07%
2019/07/26	2	122.25	2	121.25	121.50	0	6,751	0.00%
2019/07/25	11	121.00	1	120.00	120.00	10	6,772	0.15%
2019/07/24	3	124.67	2	124.00	123.00	1	6,857	0.01%
2019/07/23	3	121.50	3	121.67	121.00	0	6,929	0.00%
2019/07/19	4	122.00	4	120.13	120.50	0	7,121	0.00%
2019/07/18	6	124.83	7	123.57	122.50	-1	7,141	-0.01%
2019/07/17	4	124.63	4	124.00	124.00	0	7,199	0.00%
2019/07/16	3	123.17	4	124.88	124.00	-1	7,198	-0.01%
2019/07/15	6	120.83	5	121.90	122.00	1	7,043	0.01%
2019/07/12	6	117.17	26	116.81	117.00	-20	6,933	-0.29%
2019/07/11	7	114.93	0	0.00	114.50	7	6,962	0.10%
2019/07/10	11	116.77	5	116.90	117.00	6	7,052	0.09%
2019/07/09	3	115.50	5	116.50	115.00	-2	7,262	-0.03%
2019/07/08	14	117.00	3	116.67	115.00	11	7,385	0.15%
2019/07/05	0	0.00	3	119.50	120.00	-3	7,655	-0.04%
2019/07/04	3	117.67	1	119.50	117.00	2	7,735	0.03%
2019/07/03	4	117.75	8	118.50	118.00	-4	7,830	-0.05%
2019/07/02	7	115.71	13	116.23	117.00	-6	7,847	-0.08%
2019/07/01	8	111.56	4	112.63	112.00	4	7,776	0.05%
2019/06/28	4	111.25	4	111.50	111.50	0	7,896	0.00%
2019/06/27	4	112.50	10	112.10	113.00	-6	7,985	-0.08%
2019/06/25	6	111.75	5	112.80	112.00	1	8,132	0.01%
2019/06/24	4	114.13	0	0.00	113.50	4	8,241	0.05%
2019/06/21	4	116.88	3	116.83	116.00	1	8,307	0.01%
2019/06/20	1	114.50	6	115.50	117.00	-5	8,286	-0.06%
2019/06/19	5	114.20	6	113.67	113.00	-1	8,261	-0.01%
2019/06/18	9	112.56	10	111.85	110.50	-1	8,390	-0.01%
2019/06/17	16	111.16	16	111.69	112.50	0	8,383	0.00%
2019/06/14	7	105.00	11	106.18	107.00	-4	8,255	-0.05%
2019/06/13	5	102.80	1	105.00	102.50	4	8,148	0.05%
2019/06/12	3	100.50	6	103.42	104.00	-3	8,351	-0.04%
2019/06/11	4	101.63	2	103.50	101.00	2	8,488	0.02%
2019/06/10	0	0.00	17	101.71	103.00	-17	8,928	-0.19%
2019/06/06	1	99.10	0	0.00	98.80	1	9,213	0.01%
2019/06/05	18	100.20	17	101.03	98.50	1	9,261	0.01%
2019/06/04	5	101.00	7	102.29	101.00	-2	9,309	-0.02%
2019/06/03	15	102.43	4	105.75	100.50	11	9,497	0.12%
2019/05/31	4	103.50	0	0.00	103.50	4	9,559	0.04%
2019/05/30	8	104.56	9	104.89	104.00	-1	9,631	-0.01%
2019/05/29	2	107.75	2	106.25	105.00	0	9,784	0.00%
2019/05/28	2	107.00	2	106.50	108.50	0	9,943	0.00%
2019/05/27	3	103.33	4	104.00	104.00	-1	9,925	-0.01%
2019/05/24	4	106.75	1	104.50	104.50	3	10,059	0.03%
2019/05/23	9	103.00	27	102.74	105.00	-18	9,946	-0.18%
2019/05/22	21	102.14	15	103.30	101.50	6	9,930	0.06%
2019/05/21	6	99.70	5	98.94	100.00	1	9,909	0.01%
2019/05/20	7	98.91	3	99.97	97.80	4	10,089	0.04%
2019/05/17	9	100.06	5	102.00	99.80	4	10,302	0.04%
2019/05/16	9	103.44	2	101.00	100.00	7	10,309	0.07%
2019/05/15	5	97.96	22	97.82	102.00	-17	10,145	-0.17%
2019/05/14	2	89.85	5	91.08	93.00	-3	10,134	-0.03%
2019/05/13	0	0.00	2	92.00	91.50	-2	10,344	-0.02%
2019/05/10	4	91.63	6	92.92	91.50	-2	10,486	-0.02%
2019/05/09	5	94.84	3	92.83	92.70	2	10,509	0.02%
2019/05/08	9	99.34	4	98.85	97.80	5	10,650	0.05%
2019/05/07	3	98.07	4	98.68	98.80	-1	10,661	-0.01%
2019/05/06	24	98.78	20	97.52	96.60	4	10,796	0.04%
2019/05/03	10	97.75	12	97.37	98.70	-2	10,910	-0.02%
2019/05/02	8	94.25	8	93.28	94.80	0	10,931	0.00%
2019/04/30	12	93.99	8	94.29	94.00	4	10,897	0.04%
2019/04/29	19	90.78	22	91.87	89.80	-3	10,771	-0.03%
2019/04/26	13	96.45	10	97.66	95.00	3	10,651	0.03%
2019/04/25	6	99.68	6	100.60	98.00	0	10,556	0.00%
2019/04/24	13	106.00	10	106.65	104.00	3	10,417	0.03%
2019/04/23	8	108.44	17	109.18	110.00	-9	10,323	-0.09%
2019/04/22	4	103.75	4	106.88	105.50	0	10,162	0.00%
2019/04/19	3	103.67	6	103.92	101.50	-3	10,128	-0.03%
2019/04/18	7	104.57	2	105.75	104.00	5	10,111	0.05%
2019/04/17	12	108.42	7	108.07	106.50	5	10,075	0.05%
2019/04/16	6	105.42	5	106.50	105.50	1	10,023	0.01%
2019/04/15	8	110.94	7	110.57	105.50	1	9,913	0.01%
2019/04/12	1	112.50	2	114.25	112.50	-1	9,713	-0.01%
2019/04/11	11	110.68	9	111.44	110.50	2	9,613	0.02%
2019/04/10	4	114.00	5	114.30	117.00	-1	9,301	-0.01%
2019/04/09	12	114.96	5	114.50	113.00	7	9,170	0.08%
2019/04/08	7	118.64	4	117.00	113.00	3	9,023	0.03%
2019/04/03	6	121.33	9	120.00	120.00	-3	8,840	-0.03%
2019/04/02	9	115.67	11	116.23	115.50	-2	8,605	-0.02%
2019/04/01	7	120.21	6	120.33	117.50	1	8,423	0.01%
2019/03/29	10	124.00	7	125.36	121.50	3	8,290	0.04%
2019/03/28	8	124.50	5	125.00	125.00	3	8,214	0.04%
2019/03/27	11	127.27	5	127.10	125.00	6	8,173	0.07%
2019/03/26	2	136.00	0	0.00	131.00	2	8,153	0.02%
2019/03/25	5	135.20	5	134.90	135.50	0	8,054	0.00%
2019/03/22	11	133.18	12	133.54	134.50	-1	7,981	-0.01%
2019/03/21	21	132.31	22	133.23	135.00	-1	7,915	-0.01%
2019/03/20	2	126.50	2	128.75	131.00	0	7,718	0.00%
2019/03/19	3	127.33	3	129.17	126.00	0	7,683	0.00%
2019/03/18	6	123.83	7	123.86	124.50	-1	7,562	-0.01%
2019/03/15	13	124.62	8	126.19	125.00	5	7,641	0.07%
2019/03/14	7	123.50	8	123.88	127.00	-1	7,503	-0.01%
2019/03/13	29	122.67	31	123.34	123.00	-2	7,558	-0.03%
2019/03/12	5	114.50	22	114.32	118.50	-17	7,103	-0.24%
2019/03/11	17	108.76	0	0.00	108.00	17	6,854	0.25%
2019/03/08	7	107.79	6	109.75	111.50	1	6,836	0.01%
2019/03/07	3	107.33	1	108.00	108.00	2	6,888	0.03%
2019/03/06	1	107.00	4	109.13	111.00	-3	6,788	-0.04%
2019/03/05	7	105.86	7	107.21	105.50	0	6,726	0.00%
2019/03/04	8	106.00	5	104.80	103.50	3	6,741	0.04%
2019/02/27	9	102.03	30	101.67	106.00	-21	6,653	-0.32%
2019/02/26	24	97.49	14	98.22	96.50	10	6,614	0.15%
2019/02/25	14	96.66	20	96.65	96.20	-6	6,869	-0.09%
2019/02/22	12	104.75	12	105.21	106.00	0	6,893	0.00%
2019/02/21	8	107.00	7	107.29	106.50	1	6,847	0.01%
2019/02/20	1	111.00	1	109.00	111.00	0	6,946	0.00%
2019/02/19	7	108.79	10	108.80	109.00	-3	6,887	-0.04%
2019/02/18	4	100.48	12	103.21	107.00	-8	6,640	-0.12%
2019/02/15	15	97.64	15	97.39	97.30	0	6,388	0.00%
2019/02/14	20	97.43	19	98.55	97.40	1	6,291	0.02%
2019/02/13	7	98.04	18	98.35	99.10	-11	6,187	-0.18%
2019/02/12	29	95.50	19	95.67	95.80	10	6,032	0.17%
2019/02/11	10	88.76	10	89.55	91.00	0	5,808	0.00%
2019/01/30	10	84.28	2	82.80	82.80	8	5,644	0.14%
2019/01/29	7	82.87	6	83.52	83.80	1	5,605	0.02%
2019/01/28	3	81.60	0	0.00	81.10	3	5,443	0.06%
2019/01/25	6	80.28	7	80.64	80.80	-1	5,397	-0.02%
2019/01/24	4	78.15	5	78.60	79.90	-1	5,292	-0.02%
2019/01/23	4	75.03	3	74.83	76.20	1	5,181	0.02%
2019/01/22	0	0.00	1	73.80	72.20	-1	5,161	-0.02%
2019/01/18	3	73.33	2	72.75	72.50	1	5,389	0.02%
2019/01/17	2	71.40	3	70.67	70.00	-1	5,515	-0.02%
2019/01/16	0	72.00	5	72.06	72.00	-5	5,672	-0.09%
2019/01/15	0	0.00	4	72.95	73.10	-4	5,906	-0.07%
2019/01/11	2	74.35	1	71.90	72.20	1	6,089	0.02%
2019/01/10	2	76.45	2	76.50	76.30	0	6,209	0.00%
2019/01/09	0	0.00	6	77.28	76.00	-6	6,455	-0.09%
2019/01/08	10	78.33	5	77.80	77.50	5	6,583	0.08%
2019/01/07	1	76.70	4	76.20	76.20	-3	6,834	-0.04%
2019/01/03	6	77.37	7	77.11	77.20	-1	7,041	-0.01%
2019/01/02	5	77.14	2	78.25	77.30	3	7,151	0.04%
2018/12/28	2	74.10	0	0.00	74.10	2	7,466	0.03%
2018/12/26	1	71.60	2	72.55	71.60	-1	7,653	-0.01%
2018/12/25	4	73.00	0	0.00	73.10	4	7,647	0.05%
2018/12/22	2	72.50	2	72.35	72.50	0	7,636	0.00%
2018/12/21	14	73.14	8	72.91	73.50	6	7,630	0.08%
2018/12/20	19	71.83	21	71.19	73.40	-2	7,589	-0.03%
2018/12/19	13	73.03	14	75.48	71.30	-1	7,486	-0.01%
2018/12/18	2	79.00	6	79.00	79.00	-4	7,334	-0.05%
2018/12/17	0	0.00	6	79.80	80.90	-6	7,298	-0.08%
2018/12/12	3	82.60	3	81.67	81.60	0	7,186	0.00%
2018/12/11	7	80.64	17	80.80	80.00	-10	7,080	-0.14%
2018/12/10	38	79.44	25	79.55	79.20	13	7,022	0.19%
2018/12/07	16	79.40	11	78.46	80.20	5	6,862	0.07%
2018/12/06	27	77.56	24	79.03	74.10	3	6,722	0.04%
2018/12/05	1	75.80	1	77.50	77.70	0	6,497	0.00%
2018/12/04	8	78.94	6	78.38	77.10	2	6,469	0.03%
2018/12/03	6	78.30	4	79.35	78.80	2	6,434	0.03%
2018/11/30	5	77.54	4	78.48	78.00	1	6,371	0.02%
2018/11/29	13	78.79	11	78.23	77.90	2	6,209	0.03%
2018/11/28	2	76.20	1	77.30	76.10	1	6,073	0.02%
2018/11/27	6	77.95	5	76.70	78.20	1	5,967	0.02%
2018/11/26	5	75.54	15	75.98	76.40	-10	5,845	-0.17%
2018/11/23	16	76.17	7	74.79	75.60	9	5,714	0.16%
2018/11/22	14	74.33	19	75.02	73.80	-5	5,505	-0.09%
2018/11/21	9	69.48	8	68.79	70.50	1	5,205	0.02%
2018/11/20	9	64.04	5	64.56	64.10	4	4,983	0.08%
2018/11/19	4	63.45	7	63.93	64.60	-3	4,935	-0.06%
2018/11/16	5	59.70	7	60.49	62.30	-2	4,731	-0.04%
2018/11/15	7	56.81	2	57.35	56.70	5	4,649	0.11%
2018/11/14	1	57.20	2	58.00	57.20	-1	4,642	-0.02%
2018/11/13	4	56.78	9	56.23	57.30	-5	4,631	-0.11%
2018/11/12	4	58.50	3	59.23	58.10	1	4,641	0.02%
2018/11/09	5	59.30	5	59.16	59.40	0	4,649	0.00%
2018/11/08	4	59.38	3	60.90	59.00	1	4,641	0.02%
2018/11/07	2	60.05	1	59.80	60.20	1	4,623	0.02%
2018/11/06	6	59.58	7	60.27	59.20	-1	4,648	-0.02%
2018/11/05	5	58.46	5	58.80	58.60	0	4,615	0.00%
2018/11/02	8	60.31	10	61.19	60.10	-2	4,580	-0.04%
2018/11/01	9	61.27	12	60.98	60.80	-3	4,565	-0.07%
2018/10/31	23	58.89	15	58.94	59.70	8	4,525	0.18%
2018/10/30	6	59.33	9	59.81	59.00	-3	4,504	-0.07%
2018/10/29	23	58.91	21	59.75	58.70	2	4,479	0.04%
2018/10/26	31	62.02	24	62.76	60.30	7	4,417	0.16%
2018/10/25	36	62.68	43	62.75	63.30	-7	4,334	-0.16%
2018/10/24	16	63.63	14	64.42	63.00	2	4,179	0.05%
2018/10/23	46	67.81	40	68.42	65.90	6	4,012	0.15%
2018/10/22	20	67.09	11	67.44	66.20	9	3,782	0.24%
2018/10/19	5	66.20	11	66.67	67.60	-6	3,731	-0.16%
2018/10/18	7	66.53	10	67.14	66.00	-3	3,623	-0.08%
2018/10/17	11	66.17	16	66.61	67.20	-5	3,478	-0.14%
2018/10/16	10	63.35	8	65.24	63.40	2	3,237	0.06%
2018/10/15	3	65.60	4	65.65	65.90	-1	3,152	-0.03%
2018/10/12	6	60.87	10	61.66	63.80	-4	2,834	-0.14%
2018/10/11	13	57.55	16	58.63	58.00	-3	2,746	-0.11%
2018/10/09	14	60.56	8	61.55	61.00	6	2,633	0.23%
2018/10/08	12	60.89	19	61.87	62.50	-7	2,566	-0.27%
2018/10/05	13	56.71	15	57.30	58.30	-2	2,235	-0.09%
2018/10/04	2	53.00	2	52.10	53.00	0	2,106	0.00%
2018/10/03	2	52.35	2	52.40	51.90	0	2,178	0.00%
2018/10/02	2	52.80	3	53.47	52.80	-1	2,215	-0.05%
2018/10/01	2	53.20	2	52.50	53.20	0	2,299	0.00%
2018/09/28	1	51.60	1	52.60	51.60	0	2,343	0.00%
2018/09/27	2	52.20	2	52.70	52.10	0	2,397	0.00%
2018/09/26	1	51.90	2	52.50	52.10	-1	2,480	-0.04%
2018/09/25	3	52.67	4	52.33	52.80	-1	2,515	-0.04%
2018/09/21	2	51.25	1	51.50	51.40	1	2,522	0.04%
2018/09/20	4	51.33	4	51.93	51.00	0	2,527	0.00%
2018/09/19	2	50.70	2	51.15	50.70	0	2,520	0.00%
2018/09/18	2	51.90	1	52.10	50.60	1	2,541	0.04%
2018/09/17	2	53.00	2	53.55	53.00	0	2,582	0.00%
2018/09/14	4	54.23	3	54.33	54.50	1	2,606	0.04%
2018/09/13	9	51.78	9	52.13	52.10	0	2,646	0.00%
2018/09/12	1	52.00	1	53.90	51.70	0	2,674	0.00%
2018/09/11	3	53.17	4	53.58	53.20	-1	2,726	-0.04%
2018/09/10	3	52.73	4	54.25	52.60	-1	2,773	-0.04%
2018/09/07	7	58.13	6	57.48	55.00	1	2,856	0.04%
2018/09/06	5	61.88	5	61.58	61.00	0	2,910	0.00%
2018/09/05	2	61.45	2	62.10	61.10	0	3,076	0.00%
2018/09/04	1	61.80	1	62.10	61.80	0	3,243	0.00%
2018/09/03	1	61.70	2	63.00	61.60	-1	3,298	-0.03%
2018/08/31	7	63.29	6	63.15	62.40	1	3,463	0.03%
2018/08/30	1	63.00	1	62.50	62.50	0	3,675	0.00%
2018/08/29	5	62.68	4	62.78	63.00	1	3,818	0.03%
2018/08/28	3	63.50	3	62.67	62.30	0	4,051	0.00%
2018/08/27	0	0.00	1	61.50	61.30	-1	4,378	-0.02%
2018/08/24	1	60.60	0	0.00	60.40	1	4,642	0.02%
2018/08/23	1	61.70	1	62.20	61.70	0	4,728	0.00%
2018/08/22	1	62.80	2	63.30	62.80	-1	4,770	-0.02%
2018/08/21	3	63.60	3	64.00	63.30	0	4,794	0.00%
2018/08/20	3	63.00	2	63.70	63.00	1	4,813	0.02%
2018/08/17	8	64.45	6	66.00	63.50	2	4,855	0.04%
2018/08/15	3	62.60	2	64.00	62.40	1	5,003	0.02%
2018/08/14	2	64.80	4	63.15	65.00	-2	5,035	-0.04%
2018/08/13	7	64.50	5	65.68	63.10	2	5,122	0.04%
2018/08/10	2	69.05	2	69.80	68.50	0	5,170	0.00%
2018/08/09	2	68.70	2	69.45	69.00	0	5,233	0.00%
2018/08/08	6	70.68	6	71.78	69.70	0	5,338	0.00%
2018/08/07	4	70.65	9	70.77	70.40	-5	5,395	-0.09%
2018/08/06	4	72.80	5	72.74	72.60	-1	5,481	-0.02%
2018/08/03	0	0.00	1	72.20	71.80	-1	5,493	-0.02%
2018/08/02	9	70.94	4	71.15	69.00	5	5,629	0.09%
2018/08/01	3	68.47	4	68.90	69.10	-1	5,726	-0.02%
2018/07/30	1	66.90	2	67.70	66.80	-1	5,933	-0.02%
2018/07/26	4	70.38	1	70.00	69.10	3	6,384	0.05%
2018/07/25	1	69.00	1	69.60	69.00	0	6,470	0.00%
2018/07/24	1	67.70	3	68.27	69.90	-2	6,670	-0.03%
2018/07/23	1	67.10	1	67.30	67.10	0	6,880	0.00%
2018/07/20	4	71.78	4	72.33	69.20	0	7,331	0.00%
2018/07/19	5	69.50	0	0.00	69.00	5	7,533	0.07%
2018/07/18	2	71.40	6	70.12	69.60	-4	7,690	-0.05%
2018/07/17	1	71.80	1	72.40	71.30	0	7,892	0.00%
2018/07/16	3	74.23	3	75.13	74.70	0	8,350	0.00%
2018/07/13	1	72.00	3	71.93	72.10	-2	8,375	-0.02%
2018/07/12	10	69.15	10	70.26	70.90	0	8,422	0.00%
2018/07/11	3	69.00	2	69.30	68.00	1	8,458	0.01%
2018/07/10	3	66.97	1	66.80	67.30	2	8,500	0.02%
2018/07/09	6	65.12	6	65.65	67.80	0	8,641	0.00%
2018/07/06	1	66.40	0	0.00	62.80	1	8,858	0.01%
2018/07/05	4	64.65	4	64.95	65.10	0	8,967	0.00%
2018/07/04	13	70.42	11	70.30	67.50	2	9,071	0.02%
2018/07/02	1	77.70	1	78.80	77.90	0	9,095	0.00%
2018/06/27	4	78.43	4	78.52	77.10	0	9,111	0.00%
2018/06/26	1	80.00	3	78.67	78.20	-2	9,109	-0.02%
2018/06/25	1	84.00	1	82.70	81.80	0	9,075	0.00%
2018/06/22	9	85.27	5	85.46	83.30	4	9,151	0.04%
2018/06/21	0	0.00	1	84.00	85.00	-1	9,106	-0.01%
2018/06/20	2	84.25	1	85.20	82.90	1	9,071	0.01%
2018/06/19	10	84.13	8	84.39	83.30	2	9,004	0.02%
2018/06/15	4	83.85	3	85.93	83.50	1	8,952	0.01%
2018/06/14	6	88.52	5	89.94	87.30	1	8,842	0.01%
2018/06/13	1	91.50	2	90.40	88.20	-1	8,725	-0.01%
2018/06/12	5	88.04	8	88.70	87.30	-3	8,543	-0.04%
2018/06/11	0	0.00	1	85.30	86.00	-1	8,383	-0.01%
2018/06/08	6	85.55	6	88.48	84.90	0	8,330	0.00%
2018/06/07	6	90.78	8	91.03	89.10	-2	8,154	-0.02%
2018/06/06	7	89.04	7	88.89	88.80	0	7,921	0.00%
2018/06/05	6	89.23	8	89.81	88.90	-2	7,773	-0.03%
2018/06/04	10	90.43	9	91.83	87.10	1	7,532	0.01%
2018/06/01	28	83.16	26	83.93	86.30	2	7,180	0.03%
2018/05/31	6	75.20	6	75.60	78.50	0	6,909	0.00%
2018/05/29	3	72.00	8	72.13	72.00	-5	6,763	-0.07%
2018/05/28	0	0.00	6	74.08	73.90	-6	6,727	-0.09%
2018/05/25	14	75.76	3	74.93	74.00	11	6,697	0.16%
2018/05/24	1	77.00	1	77.40	77.00	0	6,643	0.00%
2018/05/23	9	76.21	16	77.02	77.60	-7	6,567	-0.11%
2018/05/22	4	73.73	4	74.38	73.40	0	6,431	0.00%
2018/05/21	10	73.11	7	73.23	73.40	3	6,376	0.05%
2018/05/18	17	75.77	12	76.75	74.80	5	6,269	0.08%
2018/05/17	3	77.90	3	78.63	77.80	0	6,178	0.00%
2018/05/16	6	78.67	4	80.20	77.30	2	6,093	0.03%
2018/05/15	6	80.02	5	80.86	79.10	1	5,974	0.02%
2018/05/14	9	77.11	13	77.88	81.20	-4	5,886	-0.07%
2018/05/11	3	79.17	2	80.55	78.60	1	5,761	0.02%
2018/05/10	6	81.10	7	81.09	81.90	-1	5,666	-0.02%
2018/05/09	4	77.60	4	78.68	77.00	0	5,455	0.00%
2018/05/08	2	82.35	1	83.60	80.90	1	5,277	0.02%
2018/05/07	15	80.93	25	81.53	82.80	-10	5,180	-0.19%
2018/05/04	17	81.55	12	83.07	80.30	5	5,026	0.10%
2018/05/03	20	89.01	20	88.84	86.10	0	4,759	0.00%
2018/05/02	1	88.30	2	91.00	91.20	-1	4,545	-0.02%
2018/04/30	9	89.97	9	90.48	89.20	0	4,420	0.00%
2018/04/27	12	89.53	7	90.90	88.80	5	4,208	0.12%
2018/04/26	33	92.25	45	92.00	91.00	-12	3,949	-0.30%
2018/04/25	45	86.10	39	86.30	88.90	6	3,471	0.17%
2018/04/24	21	82.81	19	83.14	80.90	2	3,192	0.06%
2018/04/23	19	85.61	17	85.55	83.00	2	3,014	0.07%
2018/04/20	16	80.89	14	82.96	81.80	2	2,787	0.07%
2018/04/19	13	76.25	24	75.71	78.60	-11	2,277	-0.48%
2018/04/18	14	70.72	4	69.90	71.50	10	2,129	0.47%
2018/04/16	19	71.27	18	71.17	71.50	1	1,902	0.05%
2018/04/13	10	69.94	23	70.94	70.50	-13	1,770	-0.73%
2018/04/12	44	69.60	33	70.01	70.00	11	1,579	0.70%
2018/04/11	2	63.10	1	65.70	65.70	1	1,255	0.08%
2018/04/10	2	63.60	0	0.00	59.80	2	1,088	0.18%
2018/04/03	3	56.50	3	56.40	55.40	0	816	0.00%
2018/04/02	0	0.00	1	55.40	54.60	-1	764	-0.13%
2018/03/31	1	54.50	1	54.90	55.20	0	730	0.00%
2018/03/29	1	54.80	1	53.30	53.30	0	650	0.00%
2018/03/27	2	54.60	2	55.10	53.50	0	598	0.00%
2018/03/21	0	0.00	1	48.50	48.90	-1	420	-0.24%
2018/03/15	1	46.60	1	47.00	47.10	0	392	0.00%
2018/03/14	2	46.13	2	46.10	46.20	0	381	0.00%
2018/03/12	0	0.00	1	44.50	44.10	-1	369	-0.27%
2018/03/08	0	0.00	5	44.35	43.90	-5	375	-1.33%
2018/03/07	5	44.10	0	0.00	43.90	5	376	1.33%
2018/03/06	1	43.20	0	0.00	43.10	1	370	0.27%
2018/02/23	1	43.20	1	42.70	42.70	0	384	0.00%
2018/02/22	1	42.30	1	42.45	42.65	0	406	0.00%
2018/02/12	1	41.50	0	0.00	41.50	1	433	0.23%
2018/02/09	5	41.50	5	41.45	41.40	0	446	0.00%
2018/02/08	5	44.10	3	44.10	44.10	2	469	0.43%
2018/02/06	0	0.00	1	44.50	44.50	-1	496	-0.20%
2018/02/05	1	48.20	0	0.00	48.80	1	495	0.20%
2018/01/30	0	0.00	1	49.85	49.35	-1	571	-0.17%
2018/01/29	1	50.50	0	0.00	50.00	1	607	0.16%
2018/01/26	1	50.30	1	50.60	50.40	0	613	0.00%
2018/01/25	0	0.00	1	50.00	50.00	-1	623	-0.16%
2018/01/24	1	50.80	0	0.00	50.30	1	666	0.15%
2018/01/17	0	0.00	1	50.20	50.30	-1	668	-0.15%
2018/01/16	1	51.20	0	0.00	50.60	1	672	0.15%
2018/01/10	1	50.40	1	51.00	50.00	0	646	0.00%