美時 (1795)-元富-台中券商分點個股進出

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－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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	4	324.50	2	328.25	323.00	2	6,606	0.03%
2024/04/29	2	322.00	4	329.50	329.00	-2	6,734	-0.03%
2024/04/24	2	317.50	0.1	322.00	320.50	1.9	6,811	0.03%
2024/04/23	3	320.00	2.2	321.39	320.50	0.8	6,878	0.01%
2024/04/22	0	0.00	0.2	313.50	313.00	-0.2	7,002	0.00%
2024/04/19	4.2	317.29	7.3	320.53	311.50	-3.1	7,220	-0.04%
2024/04/18	3.2	322.19	13	320.85	321.00	-9.8	7,168	-0.14%
2024/04/17	18.2	339.05	2	333.50	333.50	16.2	7,175	0.23%
2024/04/16	8.4	334.37	3	333.67	334.00	5.4	7,140	0.07%
2024/04/15	2.1	332.88	3.5	339.86	332.50	-1.4	7,006	-0.02%
2024/04/12	7	336.57	20.4	337.69	342.00	-13.4	7,026	-0.19%
2024/04/11	3	330.67	3.1	327.22	325.00	-0.1	6,982	0.00%
2024/04/10	2	320.00	4	329.13	326.50	-2	6,910	-0.03%
2024/04/09	3	323.50	2.4	324.23	323.00	0.6	6,861	0.01%
2024/04/08	1.6	329.29	5	329.00	325.00	-3.5	6,869	-0.05%
2024/04/03	11	314.14	15.1	318.74	317.50	-4.1	6,735	-0.06%
2024/04/02	2	311.00	3	309.83	310.50	-1	6,597	-0.02%
2024/04/01	2.1	310.01	2.1	311.64	308.00	-0.1	6,573	0.00%
2024/03/29	4	302.50	2	304.50	304.00	2	6,465	0.03%
2024/03/28	4	311.75	4	308.75	306.00	0	6,436	0.00%
2024/03/27	6	312.00	8	311.13	310.00	-2	6,315	-0.03%
2024/03/26	4	296.00	1.2	297.50	293.00	2.8	5,985	0.05%
2024/03/25	2	299.25	1	302.50	294.50	1	5,987	0.02%
2024/03/22	1	288.50	9	282.22	288.50	-8	5,788	-0.14%
2024/03/21	0.3	277.50	1	275.00	274.50	-0.7	5,766	-0.01%
2024/03/19	0	0.00	1	271.50	275.50	-1	5,811	-0.02%
2024/03/15	0	0.00	3	267.50	271.50	-3	5,928	-0.05%
2024/03/14	3	273.50	1	269.50	270.00	2	5,896	0.03%
2024/03/13	6	269.41	2	266.75	266.50	4	5,939	0.07%
2024/03/11	2	273.50	0	0.00	273.50	2	6,070	0.03%
2024/03/08	6	279.42	0	0.00	275.00	6	6,246	0.10%
2024/03/07	5	284.50	0	0.00	284.00	5	6,386	0.08%
2024/03/06	5	291.70	2	289.00	289.00	3	6,581	0.05%
2024/03/05	0.2	295.50	0	295.00	294.50	0.2	6,582	0.00%
2024/03/04	0	0.00	0.1	290.00	291.50	-0.1	6,550	0.00%
2024/03/01	3	290.00	1	289.50	289.50	2	6,606	0.03%
2024/02/29	5	290.10	0	0.00	289.50	5	6,850	0.07%
2024/02/27	10	299.50	18	302.81	296.00	-8	6,802	-0.12%
2024/02/26	0	0.00	3.1	287.26	293.50	-3.1	6,616	-0.05%
2024/02/22	2.2	274.57	0	0.00	273.00	2.2	6,523	0.03%
2024/02/21	1	281.00	1	277.00	276.50	0	6,639	0.00%
2024/02/20	1	276.50	0	0.00	275.50	1	6,686	0.01%
2024/02/19	1.9	277.14	0	0.00	275.00	1.9	6,836	0.03%
2024/02/16	1	276.00	3	276.00	277.00	-2	6,991	-0.03%
2024/02/15	5.2	272.60	1	273.00	273.00	4.2	7,030	0.06%
2024/02/05	0	0.00	2	274.51	275.50	-2	7,047	-0.03%
2024/02/02	1	273.51	0	0.00	274.50	1	7,221	0.01%
2024/02/01	1	287.00	1	284.50	282.00	0	7,231	0.00%
2024/01/31	5	279.00	2	279.50	279.50	3	7,211	0.04%
2024/01/30	9	274.83	3	271.67	271.00	6	7,270	0.08%
2024/01/29	3	276.50	1	277.50	277.00	2	7,243	0.03%
2024/01/26	2	274.00	1	274.00	273.50	1	7,327	0.01%
2024/01/25	0	0.00	2	275.00	274.50	-2	7,375	-0.03%
2024/01/24	0	0.00	1	279.00	278.00	-1	7,471	-0.01%
2024/01/23	2.4	273.88	4	278.00	276.50	-1.6	7,556	-0.02%
2024/01/22	4.4	282.70	3	282.00	282.50	1.4	7,586	0.02%
2024/01/19	2	288.00	2	288.75	288.50	0	7,813	0.00%
2024/01/18	5	288.30	3	285.50	288.50	2	7,923	0.03%
2024/01/17	4.4	294.55	5	291.40	288.50	-0.6	8,052	-0.01%
2024/01/16	2	300.25	5	300.70	303.00	-3	8,078	-0.04%
2024/01/15	3	294.33	12	293.33	296.50	-9	7,934	-0.11%
2024/01/12	5	286.40	5.3	284.51	282.50	-0.3	7,715	0.00%
2024/01/11	4.4	281.86	1.2	281.42	281.50	3.2	7,746	0.04%
2024/01/10	6	287.67	3.3	289.27	290.00	2.7	7,653	0.04%
2024/01/09	2	285.00	3	286.00	288.00	-1	7,613	-0.01%
2024/01/08	6	284.42	4	284.88	284.50	2	7,572	0.03%
2024/01/05	3	280.00	3.3	279.34	285.00	-0.3	7,456	0.00%
2024/01/04	1	273.00	1	274.50	272.00	0	7,277	0.00%
2024/01/03	1	279.98	1	270.50	270.50	0	7,252	0.00%
2024/01/02	0.1	275.50	0	0.00	275.50	0.1	7,146	0.00%
2023/12/29	0	270.00	4	272.00	272.00	-4	7,086	-0.06%
2023/12/28	0	265.50	0	0.00	264.00	0	7,011	0.00%
2023/12/27	0	268.00	0	0.00	269.50	0	6,981	0.00%
2023/12/26	2	263.00	0.1	262.00	264.00	1.9	6,955	0.03%
2023/12/25	2	261.50	6	259.92	260.00	-4	6,955	-0.06%
2023/12/22	1	268.50	1	265.50	267.00	0	6,893	0.00%
2023/12/21	1.1	268.59	0	0.00	268.50	1.1	6,890	0.02%
2023/12/20	2.3	277.00	2	275.50	273.50	0.3	6,861	0.00%
2023/12/19	0	0.00	2	268.00	273.50	-2	6,779	-0.03%
2023/12/18	1	279.00	2	274.25	272.50	-1	6,815	-0.01%
2023/12/15	3	274.67	0	0.00	274.00	3	6,831	0.04%
2023/12/14	0	0.00	1	267.50	268.50	-1	6,792	-0.01%
2023/12/13	1	264.51	0	0.00	264.50	1	6,764	0.01%
2023/12/12	0	275.50	0	0.00	274.00	0	6,707	0.00%
2023/12/11	0	0.00	4	275.00	274.50	-4	6,653	-0.06%
2023/12/08	3	271.67	0	0.00	272.00	3	6,615	0.05%
2023/12/07	1	278.00	3	275.83	274.00	-2	6,627	-0.03%
2023/12/06	4	270.88	0	0.00	270.00	4	6,521	0.06%
2023/12/05	2.1	279.61	1	275.50	272.00	1.1	6,487	0.02%
2023/12/04	1.1	277.14	1	279.50	277.00	0.1	6,286	0.00%
2023/12/01	2	267.00	7.1	265.37	267.50	-5.1	6,085	-0.08%
2023/11/30	1	258.50	1.5	260.72	258.50	-0.5	5,839	-0.01%
2023/11/29	2	260.50	2	259.50	261.00	0	5,805	0.00%
2023/11/28	4	257.62	2	257.25	258.00	2	5,753	0.04%
2023/11/27	2	260.50	7	258.71	257.00	-5	5,706	-0.09%
2023/11/21	2	249.25	0	0.00	248.00	2	5,328	0.04%
2023/11/20	3	260.83	4.2	254.20	251.50	-1.2	5,321	-0.02%
2023/11/17	4.1	252.77	8	253.63	254.00	-4	5,218	-0.08%
2023/11/16	3.1	254.34	2	254.99	253.00	1.1	5,168	0.02%
2023/11/15	4	251.13	3	250.02	252.00	1	5,061	0.02%
2023/11/14	4	235.73	2	236.25	238.50	2	4,929	0.04%
2023/11/13	3	235.00	4.4	236.61	233.00	-1.4	4,992	-0.03%
2023/11/10	11.1	241.75	4	242.13	240.50	7.1	5,229	0.14%
2023/11/09	2.1	240.10	1	237.01	236.00	1.1	5,220	0.02%
2023/11/08	0	0.00	1	242.50	242.00	-1	5,433	-0.02%
2023/11/07	5	247.70	1	253.00	243.50	4	5,584	0.07%
2023/11/06	3	247.16	3	246.67	247.00	0	5,726	0.00%
2023/11/03	1	244.50	2	248.00	244.50	-1	5,828	-0.02%
2023/11/02	1	248.49	2	248.25	248.50	-1	5,801	-0.02%
2023/11/01	5	252.70	7	254.43	251.00	-2	5,757	-0.03%
2023/10/31	3	254.67	4	253.88	252.00	-1	5,689	-0.02%
2023/10/30	9.5	253.84	5	253.50	252.00	4.5	5,730	0.08%
2023/10/27	7.4	250.39	10	249.10	254.00	-2.7	5,619	-0.05%
2023/10/26	4	238.13	3	239.67	236.00	1	5,359	0.02%
2023/10/25	8	240.45	8	240.38	240.00	0	5,272	0.00%
2023/10/24	5	229.40	14	224.82	230.00	-9	5,133	-0.18%
2023/10/23	1	215.51	1	215.00	215.00	0	5,129	0.00%
2023/10/20	5	209.90	1	211.00	208.50	4	5,254	0.08%
2023/10/19	4	218.50	6.1	217.78	218.00	-2.1	5,417	-0.04%
2023/10/18	2	213.00	4	213.63	210.50	-2	5,566	-0.04%
2023/10/17	1	219.00	0	0.00	217.00	1	5,735	0.02%
2023/10/16	4	223.75	3	224.33	220.50	1	5,918	0.02%
2023/10/13	2	233.00	1	228.50	227.50	1	5,982	0.02%
2023/10/12	2.1	229.60	2	231.00	232.50	0.1	6,058	0.00%
2023/10/06	5	238.50	2	238.50	238.00	3	6,303	0.05%
2023/10/05	2	235.25	0	0.00	235.00	2	6,449	0.03%
2023/10/02	0	237.50	0	0.00	238.00	0	6,719	0.00%
2023/09/26	0.1	235.00	1	234.50	235.50	-0.9	7,184	-0.01%
2023/09/25	0	0.00	10.1	237.61	239.50	-10.1	7,529	-0.13%
2023/09/22	0	232.50	0	0.00	234.00	0	7,696	0.00%
2023/09/21	8	230.69	8	232.00	233.50	0	7,937	0.00%
2023/09/20	10	242.65	0	0.00	237.50	10	8,128	0.12%
2023/09/19	10	250.95	17	250.41	249.50	-7	8,256	-0.08%
2023/09/18	1	247.50	1	247.00	246.50	0	8,281	0.00%
2023/09/15	8	245.00	2	244.00	246.50	6	8,385	0.07%
2023/09/13	1	241.50	8	241.50	242.50	-7	8,469	-0.08%
2023/09/12	8	237.50	9	242.67	240.00	-1	8,595	-0.01%
2023/09/11	1.4	248.75	0	0.00	246.00	1.4	8,647	0.02%
2023/09/07	1	247.51	1	249.00	247.50	0	8,766	0.00%
2023/09/06	8	252.00	0.4	252.50	250.00	7.6	8,820	0.09%
2023/09/05	0	0.00	9	250.11	250.00	-9	8,860	-0.10%
2023/09/01	9	258.61	12	256.88	258.50	-3	8,964	-0.03%
2023/08/31	6	257.33	3	254.00	253.50	3	9,023	0.03%
2023/08/30	1	257.50	0	256.00	257.00	1	9,202	0.01%
2023/08/29	0	251.00	2	251.00	252.00	-2	9,210	-0.02%
2023/08/28	3	248.67	0	0.00	247.50	3	9,262	0.03%
2023/08/25	1.1	248.61	2	252.00	248.00	-0.9	9,287	-0.01%
2023/08/24	1	252.00	2	252.00	249.50	-1	9,305	-0.01%
2023/08/23	1.2	249.67	0	0.00	249.50	1.2	9,304	0.01%
2023/08/22	1	259.00	0	0.00	255.00	1	9,425	0.01%
2023/08/21	1	260.50	5	259.50	260.00	-4	9,482	-0.04%
2023/08/18	2	256.00	1	261.50	254.00	1	9,590	0.01%
2023/08/17	9	260.78	0	0.00	259.50	9	9,709	0.09%
2023/08/16	16	272.03	24	269.81	268.00	-8	9,745	-0.08%
2023/08/15	13.1	260.67	6.1	262.10	263.50	7.1	10,042	0.07%
2023/08/14	7.1	248.82	4	257.00	250.00	3.1	10,398	0.03%
2023/08/11	3.1	280.47	49	284.14	269.00	-45.9	10,493	-0.44%
2023/08/10	7	290.79	7	290.93	286.00	0	10,356	0.00%
2023/08/09	19	288.58	3.2	285.74	292.00	15.9	10,287	0.15%
2023/08/08	0	0.00	15	280.33	280.50	-15	10,417	-0.14%
2023/08/07	2	285.50	2	286.00	285.50	0	10,717	0.00%
2023/08/04	1	286.50	3	288.17	289.50	-2	10,779	-0.02%
2023/08/02	3	290.50	1	299.00	285.50	2	10,840	0.02%
2023/08/01	1	293.00	34	293.00	293.00	-33	10,808	-0.31%
2023/07/31	3	290.00	40	291.25	286.50	-37	10,838	-0.34%
2023/07/28	7	288.64	40	286.63	286.00	-33	11,103	-0.30%
2023/07/27	11	296.45	6	295.33	291.50	5	11,155	0.04%
2023/07/26	5	298.30	461	297.13	291.00	-456	11,327	-4.03%	大賣/鉅額交易
2023/07/25	5	297.80	5	298.90	301.00	0	11,201	0.00%
2023/07/24	12	302.42	214.7	296.75	302.00	-202.7	11,079	-1.83%	大賣/鉅額交易
2023/07/21	14	295.54	309	294.21	291.00	-295	10,941	-2.70%	大賣/鉅額交易
2023/07/20	14.2	291.15	255	294.57	287.00	-240.8	10,868	-2.22%	大賣/鉅額交易
2023/07/19	8	292.25	263	289.07	292.00	-255	10,780	-2.37%	大賣/鉅額交易
2023/07/18	10	282.85	234	288.70	283.00	-224	10,718	-2.09%	大賣/鉅額交易
2023/07/17	3	285.33	280	284.03	288.50	-277	10,907	-2.54%	大賣/鉅額交易
2023/07/14	18.2	277.42	274	276.03	277.50	-255.8	10,937	-2.34%	大賣/鉅額交易
2023/07/13	3	280.83	0	0.00	280.00	3	10,846	0.03%
2023/07/12	14	291.64	16	289.03	290.00	-2	10,748	-0.02%
2023/07/11	4	285.75	10	285.85	283.00	-6	10,628	-0.06%
2023/07/10	3	281.50	3	285.50	285.00	0	10,638	0.00%
2023/07/07	10.1	284.08	1	291.00	284.50	9.1	10,601	0.09%
2023/07/06	5	295.40	4	290.63	290.00	1	10,550	0.01%
2023/07/05	11.1	298.62	11	302.23	294.50	0.1	10,508	0.00%
2023/07/04	22.2	301.54	12	301.88	297.00	10.2	10,684	0.10%
2023/07/03	144.8	303.38	192	293.10	299.00	-47.2	10,815	-0.44%	大買/大賣/
2023/06/30	6.3	337.03	15	330.60	325.50	-8.8	10,553	-0.08%
2023/06/29	52	339.09	67.1	339.58	338.50	-15.1	10,581	-0.14%
2023/06/28	121	329.81	73.2	329.25	333.50	47.8	10,466	0.46%	大買/
2023/06/27	4	324.00	105.5	326.67	329.00	-101.5	10,336	-0.98%	大賣/鉅額交易
2023/06/26	5.2	301.02	11	309.23	311.50	-5.8	10,210	-0.06%
2023/06/21	100.2	311.40	0	0.00	308.00	100.2	10,262	0.98%
2023/06/20	15	323.27	16	323.59	320.00	-1	10,186	-0.01%
2023/06/19	13	323.27	1	323.00	324.00	12	10,176	0.12%
2023/06/16	12	325.83	17	324.18	323.00	-5	10,180	-0.05%
2023/06/15	16	322.69	6.3	325.72	330.00	9.7	10,090	0.10%
2023/06/14	4	317.63	1	315.00	314.00	3	10,005	0.03%
2023/06/13	51	311.90	0	0.00	311.50	51	10,016	0.51%
2023/06/12	1	322.86	9	317.89	314.00	-8	10,106	-0.08%
2023/06/09	2	315.01	2	317.50	319.00	0	10,155	0.00%
2023/06/08	30.1	315.58	3	316.00	311.00	27.1	10,193	0.27%
2023/06/07	28	317.57	8	320.00	322.00	20	10,291	0.19%
2023/06/06	40.1	317.88	8	319.00	315.50	32.1	10,290	0.31%
2023/06/05	68	325.69	25	328.86	315.50	43	10,443	0.41%
2023/06/02	41.2	320.13	16	321.34	320.50	25.2	10,354	0.24%
2023/06/01	26.1	320.86	4	324.25	320.00	22.1	10,395	0.21%
2023/05/31	8.1	334.45	0	0.00	327.00	8.1	10,410	0.08%
2023/05/30	0	0.00	6	330.00	328.50	-6	10,438	-0.06%
2023/05/29	2	330.00	2	330.50	330.50	0	10,451	0.00%
2023/05/26	86.1	331.71	26	332.92	327.00	60.1	10,501	0.57%
2023/05/25	75.1	334.76	31	335.42	331.00	44.1	10,435	0.42%
2023/05/24	134.1	333.48	5	333.30	334.50	129.1	10,597	1.22%	大買/鉅額交易
2023/05/23	66	335.87	24.1	339.09	342.00	41.9	10,554	0.40%
2023/05/22	118	334.56	2	333.25	332.00	116	10,623	1.09%	大買/鉅額交易
2023/05/19	42	338.90	96.3	344.88	343.50	-54.3	10,942	-0.50%
2023/05/18	13.1	328.34	38.3	333.53	339.00	-25.2	10,548	-0.24%
2023/05/17	12	302.04	76.2	290.33	308.50	-64.2	10,167	-0.63%
2023/05/16	56	277.98	2	280.00	280.50	54	10,044	0.54%
2023/05/15	90.1	281.17	7	277.93	275.50	83.1	10,505	0.79%
2023/05/12	85.2	289.77	85.2	291.63	289.00	0	10,560	0.00%
2023/05/11	85.2	289.77	85.2	291.63	283.50	0	10,608	0.00%
2023/05/10	3	279.83	32	283.53	285.00	-29	10,557	-0.27%
2023/05/09	81	282.30	8	280.69	279.00	73	11,202	0.65%
2023/05/08	45.1	282.21	5.1	284.12	287.00	40	11,495	0.35%
2023/05/05	65.1	279.89	2.5	280.80	281.50	62.6	11,577	0.54%
2023/05/04	74	278.55	65.2	279.05	279.00	8.8	11,585	0.08%
2023/05/03	5	275.30	53	277.69	272.50	-48	11,322	-0.42%
2023/05/02	1	266.50	4	271.25	278.00	-3	11,293	-0.03%
2023/04/28	1	261.00	2	261.75	259.50	-1	11,163	-0.01%
2023/04/27	24	250.92	22	255.55	257.00	2	11,317	0.02%
2023/04/26	23	250.96	18	253.08	254.00	5	11,495	0.04%
2023/04/25	42	254.31	13	255.88	254.50	29	11,533	0.25%
2023/04/24	1	257.50	52	255.68	260.50	-51	11,571	-0.44%
2023/04/21	22.3	251.32	3	251.33	250.00	19.3	11,703	0.16%
2023/04/20	31	266.92	62	276.73	265.00	-31	11,657	-0.27%
2023/04/19	12.1	268.76	42	269.67	269.00	-29.9	11,532	-0.26%
2023/04/18	1.1	263.04	1	263.51	265.50	0.1	11,483	0.00%
2023/04/17	102	262.53	10	262.40	262.00	92	11,531	0.80%	大買/
2023/04/14	191	266.19	2	267.25	265.00	189	11,654	1.62%	大買/鉅額交易
2023/04/13	7	270.93	5	268.70	267.00	2	11,820	0.02%
2023/04/12	13	269.08	5	270.40	267.50	8	12,000	0.07%
2023/04/11	3	268.67	1	265.50	265.50	2	12,263	0.02%
2023/04/10	81	266.72	2	274.00	265.50	79	12,365	0.64%
2023/04/07	179	275.15	70.1	274.14	273.00	108.9	12,493	0.87%	大買/鉅額交易
2023/04/06	11.1	264.98	252.1	266.46	269.50	-241	12,364	-1.95%	大賣/鉅額交易
2023/03/31	3.1	253.00	3	253.83	251.00	0.1	12,223	0.00%
2023/03/30	5.1	258.67	5	258.40	257.50	0.1	12,342	0.00%
2023/03/29	5	250.50	55	257.01	258.00	-50	12,279	-0.41%
2023/03/28	2	256.00	13	254.96	246.00	-11	12,297	-0.09%
2023/03/27	7	254.64	3	254.50	252.00	4	12,263	0.03%
2023/03/24	0	0.00	2	253.00	252.50	-2	12,406	-0.02%
2023/03/23	0	245.00	2.1	244.05	244.00	-2.1	12,539	-0.02%
2023/03/22	2.1	243.31	2	246.00	243.50	0.1	12,526	0.00%
2023/03/20	0	249.00	0.1	250.50	248.50	0	12,412	0.00%
2023/03/17	7	248.57	6	245.50	247.50	1	12,389	0.01%
2023/03/16	12.1	246.14	20	247.51	245.50	-7.9	12,333	-0.06%
2023/03/15	2	255.75	2.1	254.28	254.50	-0.1	12,230	0.00%
2023/03/14	9.2	252.82	7	250.00	248.00	2.2	12,164	0.02%
2023/03/13	0.1	254.50	0	0.00	250.00	0.1	12,117	0.00%
2023/03/10	10.1	255.33	17	256.03	255.00	-6.9	12,041	-0.06%
2023/03/09	1.1	270.21	1	271.00	270.00	0.1	11,896	0.00%
2023/03/08	11.2	277.95	7	280.14	271.50	4.2	11,878	0.04%
2023/03/07	3	279.17	34.5	287.95	277.50	-31.5	11,702	-0.27%
2023/03/06	2.1	279.67	3	285.67	285.00	-0.9	12,145	-0.01%
2023/03/03	8	282.50	6	281.92	278.50	2	13,111	0.02%
2023/03/02	8	282.94	8	283.25	283.50	0	13,927	0.00%
2023/03/01	2.5	281.10	2	278.75	278.50	0.5	14,737	0.00%
2023/02/24	3	279.00	3	281.00	281.00	0	15,311	0.00%
2023/02/23	3	282.17	4	284.63	285.00	-1	15,679	-0.01%
2023/02/22	50.1	280.18	2	276.50	276.50	48.1	16,351	0.29%
2023/02/21	13.1	283.13	12	286.29	287.00	1.1	16,517	0.01%
2023/02/20	120	291.63	13	292.19	284.50	107	16,869	0.63%	大買/鉅額交易
2023/02/17	149	287.64	36	290.81	294.50	113	16,801	0.67%	大買/鉅額交易
2023/02/16	63.2	280.25	2	283.25	284.00	61.2	16,713	0.37%
2023/02/15	16	271.34	3	273.17	272.50	13	17,036	0.08%
2023/02/14	107	270.70	1	268.00	267.50	106	17,159	0.62%	大買/鉅額交易
2023/02/13	6	280.67	9	281.56	277.50	-3	16,933	-0.02%
2023/02/10	31	282.10	31.1	284.69	277.50	-0.1	16,509	0.00%
2023/02/09	26	279.15	3	287.00	276.00	23	16,298	0.14%
2023/02/08	4	281.38	4.1	283.46	284.00	-0.1	16,106	0.00%
2023/02/07	19	277.97	552	278.75	281.00	-533	15,899	-3.35%	大賣/鉅額交易
2023/02/06	3	261.83	82	263.80	273.50	-79	15,267	-0.52%
2023/02/03	19	249.42	32	251.19	249.00	-13	14,987	-0.09%
2023/02/02	0	0.00	180	244.42	247.00	-180	14,905	-1.21%	大賣/鉅額交易
2023/01/31	10	237.25	0	0.00	238.00	10	15,027	0.07%
2023/01/30	20	243.63	31	247.15	237.50	-11	15,090	-0.07%
2023/01/17	0	0.00	50	245.25	243.50	-50	15,139	-0.33%
2023/01/16	0	0.00	26	233.17	244.00	-26	15,033	-0.17%
2023/01/13	11	228.45	5	229.50	230.00	6	14,972	0.04%
2023/01/12	3	237.67	4	230.75	230.50	-1	15,079	-0.01%
2023/01/11	11	242.14	1	245.00	240.50	10	15,022	0.07%
2023/01/10	25	246.90	0	0.00	244.00	25	15,027	0.17%
2023/01/09	1	253.00	81	248.97	249.00	-80	15,190	-0.53%
2023/01/05	5	239.50	10	242.50	239.50	-5	15,764	-0.03%
2023/01/04	19	246.87	1	246.02	243.50	18	16,017	0.11%
2023/01/03	63.1	249.39	3	249.83	250.50	60.1	16,305	0.37%
2022/12/30	30	247.42	1	253.00	246.00	29	16,433	0.18%
2022/12/29	16	249.44	17	250.65	250.00	-1	16,415	-0.01%
2022/12/28	0	0.00	1	236.00	238.50	-1	16,430	-0.01%
2022/12/27	2	233.50	2	232.50	237.50	0	16,705	0.00%
2022/12/26	32	236.08	1	240.50	240.50	31	16,719	0.19%
2022/12/23	4	233.50	1	232.00	232.00	3	16,719	0.02%
2022/12/22	12	225.38	22	227.91	231.50	-10	16,890	-0.06%
2022/12/21	1	232.50	13	236.65	228.50	-12	16,922	-0.07%
2022/12/20	17.1	232.14	3	230.00	225.50	14.1	17,186	0.08%
2022/12/19	8	237.25	3	236.50	237.00	5	17,308	0.03%
2022/12/16	51	241.57	33	244.36	234.50	18	17,539	0.10%
2022/12/15	144	243.85	22	243.68	241.00	122	17,789	0.69%	大買/鉅額交易
2022/12/14	74	247.61	0	0.00	255.00	74	17,895	0.41%
2022/12/13	0	0.00	0.1	256.24	251.50	-0.1	18,254	0.00%
2022/12/12	1	249.50	1	252.00	252.00	0	18,508	0.00%
2022/12/09	0	0.00	18	249.53	254.00	-18	18,682	-0.10%
2022/12/08	2	243.50	0	0.00	240.50	2	19,002	0.01%
2022/12/07	12	243.33	5	242.50	244.00	7	19,374	0.04%
2022/12/06	20	249.63	1	254.50	249.50	19	19,596	0.10%
2022/12/05	0.2	255.00	2.1	254.98	269.50	-2	19,919	-0.01%
2022/12/02	0.1	247.00	0	0.00	245.50	0.1	20,045	0.00%
2022/11/30	0	0.00	2	237.00	244.00	-2	20,795	-0.01%
2022/11/29	67	238.49	1	238.00	233.50	66	21,046	0.31%
2022/11/28	322	238.07	8	239.63	246.50	314	21,276	1.48%	大買/鉅額交易
2022/11/25	77	246.31	131	247.13	245.50	-54	20,880	-0.26%	大賣/
2022/11/24	89	225.64	216.3	222.76	239.00	-127.3	20,189	-0.63%	大賣/鉅額交易
2022/11/23	334	209.99	166	210.98	217.50	168	19,465	0.86%	大買/大賣/鉅額交易
2022/11/22	15	193.70	15	193.70	198.00	0	18,795	0.00%
2022/11/21	11	191.18	14.1	191.47	192.00	-3.1	18,766	-0.02%
2022/11/18	43	184.77	117.1	182.12	187.00	-74.1	18,572	-0.40%	大賣/
2022/11/17	0.1	173.58	16	178.22	174.00	-15.9	18,131	-0.09%
2022/11/16	284	175.93	3	170.83	170.00	281	18,063	1.56%	大買/鉅額交易
2022/11/15	5	169.00	13.5	169.96	169.00	-8.5	18,102	-0.05%
2022/11/14	58	167.41	34	172.76	171.00	24	18,652	0.13%
2022/11/11	722	163.59	0	0.00	171.50	722	18,760	3.85%	大買/鉅額交易
2022/11/10	1	158.50	1	156.00	156.00	0	19,133	0.00%
2022/11/09	0	0.00	12	160.96	162.50	-12	19,230	-0.06%
2022/11/08	1	161.50	1	164.50	159.50	0	19,261	0.00%
2022/11/02	2	159.00	2	159.50	160.00	0	19,215	0.00%
2022/11/01	1	157.50	1	157.50	158.50	0	19,181	0.00%
2022/10/31	0	0.00	2	155.25	154.50	-2	19,107	-0.01%
2022/10/28	2	151.25	4	150.88	151.00	-2	19,040	-0.01%
2022/10/27	0	0.00	1	149.00	149.50	-1	18,960	-0.01%
2022/10/26	1	144.00	1	141.00	143.00	0	18,882	0.00%
2022/10/25	1	145.50	1.1	143.02	143.00	-0.1	18,760	0.00%
2022/10/24	1	152.00	10	151.50	147.50	-9	18,673	-0.05%
2022/10/21	0	0.00	1	148.00	146.50	-1	18,672	-0.01%
2022/10/20	21	153.60	21	150.52	155.00	0	18,703	0.00%
2022/10/19	0	0.00	0	154.50	153.00	0	18,786	0.00%
2022/10/18	1	151.58	10	152.00	153.00	-9	19,182	-0.05%
2022/10/17	20	139.50	20	143.00	148.50	0	19,289	0.00%
2022/10/14	9	155.67	65	155.86	153.00	-56	19,110	-0.29%
2022/10/13	26	159.19	9	156.94	148.50	17	18,790	0.09%
2022/10/12	8	165.38	30	163.30	161.50	-22	18,489	-0.12%
2022/10/11	17	163.47	26.3	161.71	159.50	-9.3	18,286	-0.05%
2022/10/07	14	168.61	6	168.50	168.00	8	18,030	0.04%
2022/10/06	23	169.65	23	170.80	172.00	0	17,876	0.00%
2022/10/05	9.3	169.92	7	169.14	170.50	2.3	17,793	0.01%
2022/10/04	2	168.75	2	168.75	167.00	0	17,617	0.00%
2022/10/03	10	159.25	4	158.38	157.50	6	17,590	0.03%
2022/09/30	16	156.16	1	158.95	162.50	15	17,688	0.08%
2022/09/29	2	160.26	21	160.00	158.00	-19	17,667	-0.11%
2022/09/28	8	156.13	3	161.50	154.00	5	17,494	0.03%
2022/09/27	5	159.90	49	159.64	166.00	-44	17,482	-0.25%
2022/09/26	1	163.00	0	0.00	162.00	1	17,307	0.01%
2022/09/23	6	170.33	7	168.93	166.00	-1	17,314	-0.01%
2022/09/22	14.5	174.00	495.5	173.86	174.00	-481	17,473	-2.75%	大賣/鉅額交易
2022/09/21	51	169.08	42	170.14	169.00	9	17,566	0.05%
2022/09/20	17	170.85	113	169.02	173.50	-96	17,686	-0.54%	大賣/
2022/09/19	13	164.81	13.1	170.79	163.00	-0.1	17,583	0.00%
2022/09/16	4.1	169.87	75	169.93	171.00	-70.9	17,573	-0.40%
2022/09/15	4.5	169.67	105	169.97	168.00	-100.5	17,621	-0.57%	大賣/
2022/09/14	86	166.31	28.1	167.84	170.00	57.9	17,559	0.33%
2022/09/13	24	162.40	14	163.79	165.00	10	17,429	0.06%
2022/09/12	411	161.71	16	161.13	164.00	395	17,644	2.24%	大買/鉅額交易
2022/09/08	42	152.13	2	153.25	154.00	40	17,765	0.23%
2022/09/07	7	152.86	256	154.06	151.50	-249	17,825	-1.40%	大賣/鉅額交易
2022/09/06	12.1	160.74	395	167.04	154.00	-382.9	17,954	-2.13%	大賣/鉅額交易
2022/09/05	7	171.79	322	175.14	166.50	-315	17,691	-1.78%	大賣/鉅額交易
2022/09/02	3.1	175.87	431	177.45	170.00	-427.9	17,738	-2.41%	大賣/鉅額交易
2022/09/01	4	173.38	65	175.00	169.00	-61	17,737	-0.34%
2022/08/31	24	177.04	23.1	175.94	173.50	0.9	18,090	0.00%
2022/08/30	3.1	171.35	1	172.50	174.00	2.1	18,361	0.01%
2022/08/29	68	169.81	4	170.00	169.50	64	18,399	0.35%
2022/08/26	123	182.98	13	183.04	176.00	110	18,189	0.60%	大買/鉅額交易
2022/08/25	55	175.09	8	176.31	175.50	47	17,591	0.27%
2022/08/24	238	176.71	7	180.21	174.00	231	17,325	1.33%	大買/鉅額交易
2022/08/23	584	175.94	38	182.07	176.00	546	16,999	3.21%	大買/鉅額交易
2022/08/22	459	181.54	9	183.50	180.00	450	16,681	2.70%	大買/鉅額交易
2022/08/19	200.2	186.59	264	187.34	184.50	-63.8	16,210	-0.39%	大買/大賣/
2022/08/18	5	172.00	6.1	175.00	184.50	-1.1	15,635	-0.01%
2022/08/17	73	167.82	100	167.03	168.00	-27	15,227	-0.18%
2022/08/16	1	150.50	22	159.41	161.50	-21	14,415	-0.15%
2022/08/15	39	142.00	5	147.00	147.00	34	14,136	0.24%
2022/08/12	132	141.94	0	0.00	145.00	132	14,246	0.93%	大買/鉅額交易
2022/08/11	15	143.47	30	144.67	143.00	-15	14,631	-0.10%
2022/08/10	6	146.17	1	148.00	148.00	5	14,709	0.03%
2022/08/09	60	141.00	0	0.00	141.50	60	14,685	0.41%
2022/08/08	1	143.00	1	143.50	143.00	0	14,700	0.00%
2022/08/05	36	141.00	0	0.00	142.00	36	14,683	0.25%
2022/08/04	173	133.15	0	0.00	135.00	173	14,680	1.18%	大買/鉅額交易
2022/08/03	1	135.00	2	133.50	133.50	-1	14,638	-0.01%
2022/08/02	41	133.61	0	0.00	133.00	41	14,641	0.28%
2022/08/01	28	139.63	0	0.00	138.00	28	14,564	0.19%
2022/07/29	2	143.50	2	144.50	141.50	0	14,575	0.00%
2022/07/28	5.1	142.81	3	143.17	141.50	2.1	14,550	0.01%
2022/07/27	3	143.33	38	143.80	141.50	-35	14,504	-0.24%
2022/07/26	8	148.69	2	146.50	142.00	6	14,371	0.04%
2022/07/25	32	148.48	25	149.56	149.50	7	14,073	0.05%
2022/07/22	5	139.60	11	141.50	144.50	-6	13,539	-0.04%
2022/07/21	11	129.95	0	0.00	135.00	11	13,243	0.08%
2022/07/20	51.1	130.74	1	130.50	130.00	50.1	13,233	0.38%
2022/07/19	2	130.00	2	131.00	130.00	0	13,290	0.00%
2022/07/18	3	130.17	3	130.33	130.00	0	13,242	0.00%
2022/07/15	44	132.41	7	132.79	131.00	37	13,165	0.28%
2022/07/14	24	137.29	17	137.12	137.00	7	13,057	0.05%
2022/07/13	2	139.00	3	139.00	139.50	-1	13,098	-0.01%
2022/07/12	3	135.00	2	136.50	135.00	1	13,102	0.01%
2022/07/11	6	136.75	6	138.58	139.00	0	13,132	0.00%
2022/07/08	9	139.94	3	137.33	135.00	6	12,878	0.05%
2022/07/07	3	144.00	3	142.50	146.00	0	12,717	0.00%
2022/07/06	3	145.50	3	145.17	143.50	0	12,598	0.00%
2022/07/05	1	143.00	3.1	143.87	148.00	-2.1	12,548	-0.02%
2022/07/04	15	136.63	9	136.78	141.50	6	12,505	0.05%
2022/07/01	7	147.14	6	148.25	142.50	1	12,654	0.01%
2022/06/30	10.1	156.54	9	153.39	153.50	1.1	12,449	0.01%
2022/06/29	10	153.50	11	155.23	157.50	-1	12,114	-0.01%
2022/06/28	13	149.65	18	149.39	148.50	-5	11,846	-0.04%
2022/06/27	16	146.25	15.2	145.70	151.50	0.8	11,681	0.01%
2022/06/24	10	145.30	9	143.22	145.00	1	12,069	0.01%
2022/06/23	9	141.94	9	141.06	143.50	0	12,214	0.00%
2022/06/22	14	141.25	19	140.13	138.00	-5	12,641	-0.04%
2022/06/21	8	143.81	7	144.07	146.00	1	12,601	0.01%
2022/06/20	11	145.00	12.1	139.82	139.00	-1.1	12,569	-0.01%
2022/06/17	42	144.60	42.1	145.58	146.50	-0.1	12,181	0.00%
2022/06/16	3.2	140.63	6	138.50	137.00	-2.8	11,966	-0.02%
2022/06/15	25	141.20	23	140.37	140.00	2	12,054	0.02%
2022/06/14	8	136.44	11	136.32	136.50	-3	11,769	-0.03%
2022/06/13	18	143.86	11.1	141.88	143.00	6.9	11,547	0.06%
2022/06/10	19	149.47	20	148.15	152.00	-1	11,272	-0.01%
2022/06/09	28	146.34	33.1	145.90	145.50	-5.1	11,067	-0.05%
2022/06/08	12	140.54	10	144.80	145.50	2	10,603	0.02%
2022/06/07	4	133.75	8.1	135.86	139.50	-4.1	10,082	-0.04%
2022/06/06	0	0.00	1	126.00	127.00	-1	9,962	-0.01%
2022/06/02	5	124.00	0	0.00	124.50	5	10,094	0.05%
2022/06/01	4	127.63	3	126.67	126.00	1	10,236	0.01%
2022/05/31	3.1	127.81	1	128.50	128.50	2.1	10,383	0.02%
2022/05/27	1	128.00	3	127.83	126.50	-2	10,969	-0.02%
2022/05/26	4	130.63	4	131.38	129.00	0	11,280	0.00%
2022/05/25	1	131.50	4	131.63	131.50	-3	11,444	-0.03%
2022/05/23	1	128.50	5	131.00	130.50	-4	11,677	-0.03%
2022/05/20	5	131.40	3	129.50	129.50	2	11,628	0.02%
2022/05/19	16	127.00	16	127.53	131.50	0	11,430	0.00%
2022/05/18	12	123.58	20.2	125.55	129.00	-8.2	10,988	-0.07%
2022/05/17	1	117.00	0	0.00	117.50	1	10,808	0.01%
2022/05/16	3	120.17	3	121.50	119.00	0	10,699	0.00%
2022/05/13	1	118.00	1	118.50	117.50	0	10,620	0.00%
2022/05/11	1	115.50	1	115.50	115.50	0	10,493	0.00%
2022/05/10	1	116.00	1	114.50	115.00	0	10,465	0.00%
2022/05/05	0	0.00	1.1	117.64	119.00	-1.1	10,353	-0.01%
2022/05/04	1	115.00	0	0.00	115.50	1	10,322	0.01%
2022/05/03	1	120.00	1	122.00	119.00	0	10,284	0.00%
2022/04/27	3.1	116.89	2	116.50	116.50	1.1	10,192	0.01%
2022/04/26	1	118.50	3.1	115.90	115.50	-2.1	10,112	-0.02%
2022/04/25	4	123.75	0	0.00	118.00	4	10,021	0.04%
2022/04/22	2	134.25	2	132.50	131.00	0	9,896	0.00%
2022/04/21	4	131.75	2	134.00	134.50	2	9,825	0.02%
2022/04/20	5	132.50	2	129.50	130.00	3	9,747	0.03%
2022/04/19	3.1	133.66	4.3	134.27	133.50	-1.2	9,682	-0.01%
2022/04/18	3.1	128.79	5	131.80	132.50	-1.9	9,489	-0.02%
2022/04/15	0	0.00	4	132.88	126.50	-4	9,301	-0.04%
2022/04/14	5	129.30	3	130.67	130.00	2	9,135	0.02%
2022/04/13	2	127.00	2	129.00	129.50	0	9,004	0.00%
2022/04/12	0.1	124.50	0	0.00	123.50	0.1	8,848	0.00%
2022/04/11	2	125.50	1.2	126.42	124.50	0.8	8,762	0.01%
2022/04/08	5	128.70	3	128.67	129.00	2	8,652	0.02%
2022/04/07	2	132.75	5	134.00	128.50	-3	8,453	-0.04%
2022/04/06	1	130.50	1	132.00	132.00	0	8,085	0.00%
2022/04/01	4	131.75	3.4	131.35	130.50	0.6	7,998	0.01%
2022/03/31	4	134.00	7	135.50	135.50	-3	7,825	-0.04%
2022/03/30	11	134.45	6.2	134.16	133.50	4.8	7,527	0.06%
2022/03/29	12.2	129.89	16	131.97	133.00	-3.8	7,236	-0.05%
2022/03/28	5	126.00	5	126.30	125.00	0	6,597	0.00%
2022/03/25	6.2	124.69	10.1	125.54	124.50	-3.9	6,204	-0.06%
2022/03/24	1	114.00	11	119.77	121.00	-10	5,562	-0.18%
2022/03/23	6	112.33	20	114.50	112.00	-14	5,364	-0.26%
2022/03/22	3	114.83	0	0.00	117.50	3	5,208	0.06%
2022/03/21	4	116.13	8	118.00	117.00	-4	5,168	-0.08%
2022/03/18	0	0.00	5	111.70	114.00	-5	4,936	-0.10%
2022/03/17	0	0.00	2	107.00	108.50	-2	4,691	-0.04%
2022/03/16	0	0.00	1	99.40	99.00	-1	4,574	-0.02%
2022/03/15	2	101.00	6	103.08	99.70	-4	4,567	-0.09%
2022/03/14	7	99.66	2	101.00	101.50	5	4,544	0.11%
2022/03/11	23	103.30	0	0.00	102.50	23	4,585	0.50%
2022/03/10	0	0.00	6	107.17	107.00	-6	4,523	-0.13%
2022/03/09	1	104.00	5	104.50	103.00	-4	4,414	-0.09%
2022/03/08	7	103.79	2	101.50	101.50	5	4,505	0.11%
2022/03/07	4	105.63	4	107.75	106.00	0	4,375	0.00%
2022/03/04	2	113.25	4	115.38	112.50	-2	4,228	-0.05%
2022/03/03	14	117.18	5	115.50	115.50	9	4,109	0.22%
2022/03/02	8	116.88	6	119.25	118.00	2	3,932	0.05%
2022/03/01	6	110.17	5.1	112.41	114.00	0.9	3,615	0.02%
2022/02/25	4	108.13	16	112.63	111.50	-12	3,327	-0.36%
2022/02/24	7	102.14	9	103.89	103.00	-2	3,034	-0.07%
2022/02/23	0	0.00	10	101.96	102.50	-10	2,740	-0.36%
2022/02/22	0	0.00	2	93.70	93.40	-2	2,852	-0.07%
2022/02/21	1	92.10	6	91.92	92.50	-5	2,948	-0.17%
2022/02/18	6	90.27	0	0.00	90.90	6	3,022	0.20%
2022/02/17	2	89.65	11	91.35	90.70	-9	3,021	-0.30%
2022/02/16	0	0.00	2	87.80	89.50	-2	3,013	-0.07%
2022/02/15	1	86.60	0	0.00	85.80	1	3,012	0.03%
2022/02/14	6	86.98	0	0.00	86.10	6	3,016	0.20%
2022/02/11	3	88.70	0	0.00	88.50	3	3,009	0.10%
2022/02/10	0	0.00	7	90.21	89.50	-7	2,996	-0.23%
2022/02/09	4	90.20	7	90.29	90.20	-3	2,987	-0.10%
2022/01/26	0	0.00	1	88.10	85.70	-1	2,948	-0.03%
2022/01/24	1	82.00	0	0.00	84.40	1	2,936	0.03%
2022/01/21	1	86.40	2	87.50	86.20	-1	2,926	-0.03%
2022/01/17	1	86.50	1	88.70	89.00	0	3,027	0.00%
2022/01/14	4	87.60	1	86.70	87.10	3	3,022	0.10%
2022/01/12	3	89.00	2	89.55	89.40	1	3,017	0.03%
2022/01/11	3	89.63	1	90.00	89.50	2	3,007	0.07%
2022/01/10	2	92.20	0	0.00	92.00	2	2,976	0.07%
2022/01/07	3	92.00	0	0.00	91.50	3	2,983	0.10%
2022/01/06	2	95.80	1	96.00	95.90	1	2,945	0.03%
2022/01/05	2	96.30	1	97.20	96.10	1	2,950	0.03%
2022/01/04	0	0.00	5	96.30	96.30	-5	2,958	-0.17%
2022/01/03	3	96.43	3	98.53	96.50	0	2,981	0.00%
2021/12/30	1	97.50	1	97.40	97.50	0	2,987	0.00%
2021/12/29	1	98.00	9	98.11	98.00	-8	3,020	-0.26%
2021/12/28	0	0.00	5	96.80	96.30	-5	3,025	-0.17%
2021/12/24	4	96.45	0	0.00	96.20	4	3,148	0.13%
2021/12/23	0	0.00	1	98.60	97.70	-1	3,193	-0.03%
2021/12/22	0	0.00	5	98.86	97.80	-5	3,197	-0.16%
2021/12/21	0	0.00	0	96.60	97.40	0	3,237	0.00%
2021/12/20	0.1	96.30	0	0.00	95.50	0.1	3,288	0.00%
2021/12/17	4	95.98	0	0.00	95.30	4	3,275	0.12%
2021/12/16	3	97.67	0	0.00	97.20	3	3,236	0.09%
2021/12/15	12	99.39	1	98.80	98.20	11	3,192	0.34%
2021/12/14	2	99.90	6	101.00	101.50	-4	3,130	-0.13%
2021/12/13	8	100.16	9	100.59	100.50	-1	3,079	-0.03%
2021/12/10	8	97.28	1	97.50	97.60	7	2,984	0.23%
2021/12/09	3	97.10	2	97.10	97.20	1	2,976	0.03%
2021/12/08	9	96.38	1	97.40	96.00	8	2,953	0.27%
2021/12/07	12	98.06	1	99.50	96.30	11	2,905	0.38%
2021/12/02	6	102.92	5.2	101.94	102.00	0.8	2,729	0.03%
2021/12/01	3	110.33	1	112.50	112.50	2	2,550	0.08%
2021/11/30	5.2	111.21	0	110.00	111.50	5.2	2,549	0.20%
2021/11/29	3	108.67	1	110.50	109.00	2	2,547	0.08%
2021/11/26	2	111.00	1	111.00	109.50	1	2,501	0.04%
2021/11/25	3	115.50	1	117.00	112.50	2	2,472	0.08%
2021/11/24	3	111.00	8	111.44	114.50	-5	2,376	-0.21%
2021/11/23	3	110.67	6	111.83	108.00	-3	2,315	-0.13%
2021/11/22	1	110.00	1	113.00	111.50	0	2,259	0.00%
2021/11/19	1	117.00	4	118.00	114.50	-3	2,241	-0.13%
2021/11/18	1	115.00	7	115.07	117.00	-6	2,086	-0.29%
2021/11/17	1	103.50	9	106.17	106.50	-8	1,977	-0.40%
2021/11/16	5	97.10	0	0.00	97.10	5	2,005	0.25%
2021/11/15	5	96.30	0	0.00	96.30	5	2,070	0.24%
2021/11/02	0	0.00	5	95.20	95.00	-5	2,419	-0.21%
2021/11/01	9	97.27	4	96.03	97.20	5	2,500	0.20%
2021/10/27	2	91.95	1	92.50	91.90	1	2,734	0.04%
2021/10/26	2	93.40	1	93.60	93.00	1	2,781	0.04%
2021/10/25	13	92.28	1	91.30	91.30	12	2,832	0.42%
2021/10/20	0	0.00	1	101.00	98.70	-1	2,957	-0.03%
2021/10/19	0	0.00	4	99.38	99.90	-4	3,049	-0.13%
2021/10/18	3	98.40	0	0.00	98.40	3	3,231	0.09%
2021/10/15	0	0.00	4	101.00	98.00	-4	3,409	-0.12%
2021/10/14	3	98.70	0	0.00	98.70	3	3,705	0.08%
2021/10/13	2	97.10	0	0.00	97.10	2	3,867	0.05%
2021/10/12	0	0.00	1	99.50	100.00	-1	3,961	-0.03%
2021/10/08	2	100.50	0	0.00	100.50	2	4,075	0.05%
2021/10/06	3	94.97	2	92.80	92.70	1	4,310	0.02%
2021/10/05	0	0.00	1	96.70	96.40	-1	4,551	-0.02%
2021/10/04	3.1	100.76	1	97.30	96.00	2.1	4,591	0.05%
2021/10/01	4	104.38	2	106.00	104.00	2	4,549	0.04%
2021/09/30	2	104.25	5	107.00	108.00	-3	4,537	-0.07%
2021/09/29	1.6	102.44	0	0.00	100.50	1.6	4,512	0.04%
2021/09/28	1	104.00	0	0.00	104.00	1	4,539	0.02%
2021/09/27	1	99.90	1	101.00	102.00	0	4,536	0.00%
2021/09/22	1	100.00	1	97.50	97.50	0	4,887	0.00%
2021/09/13	0	0.00	1	101.00	101.00	-1	4,885	-0.02%
2021/09/09	1	101.00	0	0.00	102.00	1	4,878	0.02%
2021/09/08	0	0.00	4	100.50	100.00	-4	4,873	-0.08%
2021/09/07	1	103.00	0	0.00	105.00	1	4,876	0.02%
2021/09/06	3	104.17	1	103.00	102.00	2	4,880	0.04%
2021/09/03	1	104.50	0	0.00	105.50	1	4,963	0.02%
2021/09/01	0	0.00	1	106.00	106.50	-1	4,978	-0.02%
2021/08/31	1	107.00	1	105.50	107.50	0	4,979	0.00%
2021/08/26	1	106.00	1	107.50	106.50	0	5,010	0.00%
2021/08/25	4	106.00	1	107.00	107.00	3	5,020	0.06%
2021/08/24	2	104.00	0	0.00	103.00	2	5,011	0.04%
2021/08/23	0	0.00	1	107.00	105.00	-1	5,034	-0.02%
2021/08/20	2	99.70	0	0.00	100.50	2	5,061	0.04%
2021/08/18	6	108.67	2	113.00	112.50	4	5,022	0.08%
2021/08/17	2	113.50	0	0.00	113.50	2	5,009	0.04%
2021/08/16	1	116.50	1	119.00	116.50	0	5,107	0.00%
2021/08/13	4	122.00	0	0.00	122.00	4	5,151	0.08%
2021/08/12	1	135.50	1	134.50	135.50	0	5,304	0.00%
2021/08/11	0	0.00	1	134.50	135.00	-1	5,447	-0.02%
2021/08/10	2	139.00	1	139.00	137.00	1	5,518	0.02%
2021/08/09	0	0.00	5.2	134.55	135.00	-5.2	5,615	-0.09%
2021/08/05	2	139.25	1	136.50	138.00	1	5,609	0.02%
2021/08/04	15.7	145.68	5	151.80	141.00	10.7	5,536	0.19%
2021/08/03	2.5	145.00	2	145.25	145.50	0.5	5,343	0.01%
2021/08/02	3	143.17	6	145.75	147.50	-3	5,320	-0.06%
2021/07/29	1	146.00	0	0.00	150.50	1	5,211	0.02%
2021/07/28	1.2	141.25	2	143.50	144.00	-0.8	5,142	-0.02%
2021/07/27	1	148.00	1	150.00	148.50	0	5,059	0.00%
2021/07/26	2.1	150.48	3	150.33	153.00	-0.9	5,012	-0.02%
2021/07/23	2.2	151.23	2	151.00	146.00	0.2	4,936	0.00%
2021/07/22	1	150.00	2	149.50	152.00	-1	4,841	-0.02%
2021/07/21	1	151.00	4	151.50	154.50	-3	4,671	-0.06%
2021/07/20	8	148.31	3	149.83	140.50	5	4,495	0.11%
2021/07/19	1	142.50	1	141.00	147.50	0	4,184	0.00%
2021/07/16	2	134.00	1.3	131.92	134.50	0.7	4,024	0.02%
2021/07/15	1	127.50	2	127.75	127.50	-1	3,925	-0.03%
2021/07/14	1	128.50	1	129.00	128.50	0	3,801	0.00%
2021/07/13	3	125.83	8	130.25	127.00	-5	3,717	-0.13%
2021/07/12	1	121.50	11	124.18	122.00	-10	3,522	-0.28%
2021/07/09	0	0.00	2	114.00	114.00	-2	3,243	-0.06%
2021/07/08	2.2	105.05	0	0.00	104.00	2.2	3,183	0.07%
2021/07/07	3	104.83	1	107.50	107.50	2	3,171	0.06%
2021/07/06	5.1	107.39	1	107.50	107.00	4.1	3,134	0.13%
2021/07/05	1	105.00	0	0.00	105.00	1	3,089	0.03%
2021/07/02	3	104.33	0	0.00	102.50	3	3,047	0.10%
2021/07/01	3	99.00	6	103.92	105.00	-3	2,988	-0.10%
2021/06/29	0	0.00	2	95.05	96.90	-2	2,721	-0.07%
2021/06/28	1	88.50	1	90.20	90.10	0	2,584	0.00%
2021/06/25	0	0.00	3	86.50	86.10	-3	2,558	-0.12%
2021/06/23	0	0.00	3	85.80	85.30	-3	2,555	-0.12%
2021/06/21	3	83.30	0	0.00	82.60	3	2,561	0.12%
2021/06/17	3	84.60	0	0.00	85.60	3	2,542	0.12%
2021/06/11	1	89.80	0	0.00	87.40	1	2,501	0.04%
2021/06/10	2	92.25	3	92.80	94.20	-1	2,403	-0.04%
2021/06/09	1	90.00	0	0.00	90.20	1	2,353	0.04%
2021/06/08	0	0.00	1	90.80	90.80	-1	2,348	-0.04%
2021/06/07	0	0.00	1	91.50	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	1	93.50	0	0.00	90.40	1	2,264	0.04%
2021/06/01	0	0.00	1	92.30	92.30	-1	2,232	-0.04%
2021/05/31	1	93.50	0	0.00	93.00	1	2,198	0.05%
2021/05/27	1	93.50	2	94.85	96.40	-1	2,081	-0.05%
2021/05/26	3	93.70	3	93.33	92.20	0	1,979	0.00%
2021/05/25	1	91.50	7	90.74	93.20	-6	1,939	-0.31%
2021/05/24	4	92.45	0	0.00	92.10	4	1,865	0.21%
2021/05/21	2	91.15	2	91.00	91.00	0	1,751	0.00%
2021/05/20	1	89.00	2	91.25	86.00	-1	1,631	-0.06%
2021/05/19	1	84.40	9	87.42	88.00	-8	1,454	-0.55%
2021/05/18	2	83.05	3	83.50	83.90	-1	1,327	-0.08%
2021/05/17	0	0.00	2	81.55	82.50	-2	1,212	-0.16%
2021/05/14	0	0.00	1	73.60	75.10	-1	1,085	-0.09%
2021/05/13	1	67.00	0	0.00	68.30	1	1,069	0.09%
2021/05/12	4	72.23	1	74.00	70.00	3	1,053	0.28%
2021/05/11	4	74.80	1	76.40	74.20	3	1,034	0.29%
2021/05/07	0	0.00	1	75.50	75.50	-1	1,038	-0.10%
2021/05/05	1	74.10	0	0.00	74.10	1	1,032	0.10%
2021/05/04	3	75.60	3	73.57	74.10	0	1,035	0.00%
2021/05/03	2	78.60	1	79.80	77.70	1	1,019	0.10%
2021/04/29	1	80.70	0	0.00	79.90	1	1,019	0.10%
2021/04/27	0	0.00	1	81.50	82.80	-1	1,026	-0.10%
2021/04/26	0	0.00	1	81.00	80.50	-1	1,004	-0.10%
2021/04/22	2	80.35	1	81.80	79.70	1	1,019	0.10%
2021/04/21	0	0.00	1	81.50	81.40	-1	1,009	-0.10%
2021/04/19	0	0.00	1	83.90	83.70	-1	1,000	-0.10%
2021/04/16	1	82.00	0	0.00	82.20	1	981	0.10%
2021/04/15	0	0.00	1	82.50	83.10	-1	977	-0.10%
2021/04/14	1	82.00	1	80.50	81.80	0	967	0.00%
2021/04/12	1	82.90	4	82.70	82.70	-3	935	-0.32%
2021/04/09	0	0.00	4	81.13	81.00	-4	909	-0.44%
2021/04/08	0	0.00	2	81.15	81.40	-2	901	-0.22%
2021/03/31	0	0.00	1	77.20	77.70	-1	855	-0.12%
2021/03/30	2	76.40	1	76.60	76.50	1	832	0.12%
2021/03/29	0	0.00	1	75.70	76.00	-1	823	-0.12%
2021/03/25	12	76.68	9	74.86	75.10	3	823	0.36%
2021/03/24	0	0.00	1	75.70	75.90	-1	811	-0.12%
2021/03/23	1	73.40	0	0.00	73.30	1	791	0.13%
2021/03/18	0	0.00	1	74.10	74.00	-1	793	-0.13%
2021/03/17	0	0.00	1	74.40	74.00	-1	803	-0.12%
2021/03/12	1	74.30	0	0.00	74.40	1	802	0.12%
2021/03/11	1	75.70	1	75.00	75.00	0	806	0.00%
2021/03/10	3	73.03	0	0.00	72.80	3	784	0.38%
2021/03/09	0	0.00	15	72.68	72.80	-15	790	-1.90%
2021/03/05	1	73.60	0	0.00	73.60	1	808	0.12%
2021/03/04	2	72.75	0	0.00	72.70	2	825	0.24%
2021/03/03	1	72.60	0	0.00	74.00	1	821	0.12%
2021/02/25	2	76.60	3	76.73	76.20	-1	842	-0.12%
2021/02/24	1	76.60	0	0.00	76.00	1	858	0.12%
2021/02/23	15	79.10	1	77.00	77.40	14	895	1.56%
2021/02/22	2	76.70	0	0.00	76.60	2	873	0.23%
2021/02/18	1	73.30	0	72.50	74.90	1	863	0.11%
2021/02/17	3	69.08	0	0.00	69.70	3	838	0.36%
2021/02/01	2	66.80	0	0.00	66.60	2	923	0.22%
2021/01/28	1	69.30	0	0.00	68.40	1	925	0.11%
2021/01/21	3	72.00	2	71.10	69.80	1	942	0.11%
2021/01/20	0	0.00	2	71.50	71.40	-2	931	-0.21%
2021/01/18	3	75.10	3	76.30	75.30	0	917	0.00%
2021/01/12	1	78.50	1	80.20	78.80	0	915	0.00%
2021/01/06	0	0.00	1	78.90	78.60	-1	911	-0.11%
2021/01/04	0	0.00	1	80.00	79.90	-1	916	-0.11%
2020/12/31	1	79.90	0	0.00	80.00	1	923	0.11%
2020/12/30	1	79.20	0	0.00	79.20	1	925	0.11%
2020/12/29	1	79.30	0	0.00	79.20	1	924	0.11%
2020/12/25	1	81.20	0	0.00	81.20	1	920	0.11%
2020/12/23	1	81.60	0	0.00	81.60	1	1,097	0.09%
2020/12/22	1	82.00	0	0.00	82.00	1	1,142	0.09%
2020/12/16	3	83.33	2	83.80	84.40	1	1,233	0.08%
2020/12/15	2	82.10	0	0.00	82.10	2	1,303	0.15%
2020/12/11	1	82.50	0	0.00	82.40	1	1,338	0.07%
2020/12/07	1	83.80	0	0.00	83.80	1	1,426	0.07%
2020/12/03	1	84.40	0	0.00	83.80	1	1,489	0.07%
2020/12/01	1	83.80	0	0.00	84.00	1	1,485	0.07%
2020/11/25	0	0.00	4	85.43	85.90	-4	1,472	-0.27%
2020/11/23	1	88.00	2	87.60	88.50	-1	1,456	-0.07%
2020/11/20	2	86.80	2	87.60	86.50	0	1,460	0.00%
2020/11/19	1	85.80	3	85.93	86.20	-2	1,417	-0.14%
2020/11/16	1	84.00	23	83.74	84.80	-22	1,444	-1.52%
2020/11/13	1	85.20	1	87.00	84.60	0	1,460	0.00%
2020/11/12	0	0.00	1	86.00	85.40	-1	1,455	-0.07%
2020/11/10	0	0.00	3	84.17	84.20	-3	1,462	-0.21%
2020/11/04	0	0.00	4	83.60	82.50	-4	1,473	-0.27%
2020/10/29	3	79.80	0	0.00	80.40	3	1,448	0.21%
2020/10/22	0	0.00	2	81.85	81.40	-2	1,460	-0.14%
2020/10/08	5	80.20	0	0.00	80.20	5	1,648	0.30%
2020/10/07	6	80.50	1	80.30	80.50	5	1,671	0.30%
2020/09/30	7	80.61	1	80.60	80.60	6	1,883	0.32%
2020/09/29	2	80.85	0	0.00	80.60	2	1,915	0.10%
2020/09/28	8	81.58	26	83.38	81.10	-18	1,913	-0.94%
2020/09/25	2	79.40	0	0.00	79.80	2	1,770	0.11%
2020/09/24	8	80.08	2	83.60	84.40	6	1,748	0.34%
2020/09/23	9	81.26	0	0.00	80.90	9	1,721	0.52%
2020/09/22	2	82.25	0	0.00	81.80	2	1,728	0.12%
2020/09/18	7	85.00	8	84.33	85.00	-1	1,740	-0.06%
2020/09/17	1	82.80	1	84.20	82.80	0	1,852	0.00%
2020/09/16	1	82.30	2	82.75	82.40	-1	1,873	-0.05%
2020/09/15	1	83.00	3	82.90	82.10	-2	1,890	-0.11%
2020/09/14	0	0.00	1.1	82.10	82.10	-1.1	1,894	-0.06%
2020/09/11	1	79.60	5	79.94	79.60	-4	1,933	-0.21%
2020/09/10	4	82.70	1	82.20	82.70	3	1,933	0.16%
2020/09/09	0	0.00	3	83.00	82.70	-3	1,931	-0.16%
2020/09/08	0	0.00	1	80.30	80.60	-1	1,912	-0.05%
2020/09/07	4	79.05	0	0.00	78.90	4	1,930	0.21%
2020/09/03	3	80.60	0	0.00	80.60	3	2,000	0.15%
2020/09/01	0	0.00	2	81.50	81.70	-2	2,038	-0.10%
2020/08/31	1	80.10	2	81.00	80.30	-1	2,081	-0.05%
2020/08/28	0	0.00	6	81.23	80.80	-6	2,112	-0.28%
2020/08/26	0	0.00	2	80.50	81.10	-2	2,137	-0.09%
2020/08/21	3	77.17	0	0.00	77.40	3	2,137	0.14%
2020/08/20	2	77.25	0	0.00	76.60	2	2,159	0.09%
2020/08/19	0	0.00	1	83.30	81.70	-1	2,219	-0.05%
2020/08/17	0	0.00	1	80.00	82.00	-1	2,250	-0.04%
2020/08/12	1	78.00	0	0.00	78.20	1	2,277	0.04%
2020/08/11	2	79.75	2	79.85	78.30	0	2,303	0.00%
2020/08/10	1	78.50	0	0.00	78.50	1	2,288	0.04%
2020/08/07	2	78.90	0	0.00	78.70	2	2,312	0.09%
2020/08/06	1	79.20	0	0.00	78.70	1	2,326	0.04%
2020/08/05	1	80.00	0	0.00	80.00	1	2,339	0.04%
2020/08/04	0	0.00	6	79.10	79.10	-6	2,364	-0.25%
2020/07/31	0	0.00	4	78.00	78.00	-4	2,472	-0.16%
2020/07/30	0	0.00	1	78.60	78.30	-1	2,635	-0.04%
2020/07/29	0	0.00	1	78.50	78.00	-1	2,706	-0.04%
2020/07/28	2	76.70	0	0.00	76.40	2	2,733	0.07%
2020/07/27	4	78.48	0	0.00	78.20	4	2,807	0.14%
2020/07/24	3	81.00	0	0.00	80.50	3	2,799	0.11%
2020/07/23	2	82.45	1	82.40	82.20	1	2,817	0.04%
2020/07/22	0	0.00	1	83.90	83.90	-1	2,837	-0.04%
2020/07/21	0	0.00	1	82.70	82.00	-1	2,831	-0.04%
2020/07/20	13	78.17	22	78.75	81.40	-9	2,852	-0.32%
2020/07/17	21	81.29	11	79.84	79.60	10	2,856	0.35%
2020/07/16	2	82.25	0	0.00	82.50	2	2,864	0.07%
2020/07/15	3	83.33	20	82.50	82.50	-17	2,901	-0.59%
2020/07/14	12	86.05	4	86.53	84.80	8	2,912	0.27%
2020/07/13	12	86.24	1	87.00	85.40	11	2,912	0.38%
2020/07/10	8	85.09	15	85.92	84.40	-7	2,898	-0.24%
2020/07/09	13	86.70	6	87.53	87.50	7	2,857	0.24%
2020/07/08	7	83.71	3	83.37	83.60	4	2,814	0.14%
2020/07/07	3	81.47	0	0.00	81.30	3	2,822	0.11%
2020/07/06	3	82.00	0	0.00	82.30	3	2,903	0.10%
2020/07/03	2	82.00	2	83.60	82.00	0	2,912	0.00%
2020/06/29	1	83.40	1	84.60	83.20	0	2,962	0.00%
2020/06/24	8	89.39	6	86.78	85.10	2	2,946	0.07%
2020/06/23	0	0.00	8	89.50	89.50	-8	2,823	-0.28%
2020/06/19	3	81.90	0	0.00	81.50	3	2,810	0.11%
2020/06/18	4	84.35	1	86.00	83.00	3	2,818	0.11%
2020/06/17	1	84.10	1	83.80	84.10	0	2,787	0.00%
2020/06/16	1	82.50	2	82.80	83.00	-1	2,815	-0.04%
2020/06/15	1	81.60	9	81.57	81.60	-8	2,819	-0.28%
2020/06/12	1	75.40	0	0.00	78.40	1	2,875	0.03%
2020/06/11	7	81.34	0	0.00	79.00	7	2,899	0.24%
2020/06/10	2	83.00	1	83.00	83.00	1	2,932	0.03%
2020/06/09	0	0.00	4	82.48	83.10	-4	2,949	-0.14%
2020/06/08	0	0.00	3	82.03	81.60	-3	2,983	-0.10%
2020/06/05	4	81.85	3	82.63	82.40	1	3,019	0.03%
2020/06/04	0	0.00	6	81.55	82.50	-6	2,990	-0.20%
2020/06/03	0	0.00	2	81.15	80.30	-2	3,022	-0.07%
2020/06/02	0	0.00	2	79.80	79.50	-2	3,002	-0.07%
2020/05/28	2	78.05	2	79.90	78.10	0	3,098	0.00%
2020/05/27	2	79.10	8	80.68	79.70	-6	3,096	-0.19%
2020/05/26	5	81.46	4	82.13	80.10	1	3,083	0.03%
2020/05/25	1	78.80	3	79.47	78.80	-2	2,987	-0.07%
2020/05/22	4	79.35	2	80.95	77.80	2	2,962	0.07%
2020/05/21	1	78.80	2	78.90	79.10	-1	2,908	-0.03%
2020/05/19	5	78.52	0	0.00	77.30	5	2,900	0.17%
2020/05/18	3	77.40	2	77.30	77.50	1	2,885	0.03%
2020/05/15	0	0.00	1	73.70	75.00	-1	2,864	-0.03%
2020/05/14	1	75.10	0	0.00	75.10	1	2,869	0.03%
2020/05/12	3	77.57	2	78.80	77.30	1	2,854	0.04%
2020/05/11	1	78.00	0	0.00	78.20	1	2,866	0.03%
2020/05/08	20	80.22	2	79.00	77.40	18	2,874	0.63%
2020/05/07	1	81.40	1	83.00	81.20	0	2,834	0.00%
2020/05/06	13	82.09	15	82.47	81.40	-2	2,806	-0.07%
2020/05/05	2	74.90	2	77.50	78.10	0	2,672	0.00%
2020/05/04	5	72.20	4.7	75.10	74.50	0.3	2,633	0.01%
2020/04/30	2	76.80	6.3	76.51	74.90	-4.3	2,640	-0.16%
2020/04/29	0	0.00	2	72.85	72.80	-2	2,596	-0.08%
2020/04/28	2	71.95	1	72.50	72.00	1	2,618	0.04%
2020/04/27	8	71.43	7	71.51	71.20	1	2,656	0.04%
2020/04/24	1	70.00	0	0.00	70.00	1	2,647	0.04%
2020/04/23	2	70.20	2	70.15	70.80	0	2,670	0.00%
2020/04/22	4	67.68	0	0.00	68.60	4	2,669	0.15%
2020/04/21	8	67.90	0	0.00	67.30	8	2,693	0.30%
2020/04/20	4	71.90	9	71.98	71.40	-5	2,725	-0.18%
2020/04/17	9	71.16	5	70.84	70.30	4	2,932	0.14%
2020/04/16	3	69.90	2	71.30	71.50	1	2,951	0.03%
2020/04/14	2	69.70	10	69.43	69.70	-8	2,954	-0.27%
2020/04/13	7	68.90	5	69.54	68.30	2	2,981	0.07%
2020/04/10	4	68.95	0	0.00	68.70	4	2,951	0.14%
2020/04/09	2	66.70	8	67.84	69.10	-6	3,002	-0.20%
2020/04/08	4	64.05	25	63.90	64.10	-21	2,955	-0.71%
2020/04/07	2	63.70	0	0.00	63.80	2	3,115	0.06%
2020/04/06	0	0.00	3	61.43	62.30	-3	3,142	-0.10%
2020/04/01	4	59.95	4	60.80	60.90	0	3,158	0.00%
2020/03/31	4	61.80	0	0.00	60.20	4	3,164	0.13%
2020/03/30	2	56.30	2	57.00	58.00	0	3,164	0.00%
2020/03/27	1	53.50	5	55.12	57.50	-4	3,239	-0.12%
2020/03/26	15	52.81	7	53.46	53.40	8	3,183	0.25%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/24	6	47.80	0	0.00	48.10	6	3,151	0.19%
2020/03/20	5	50.08	7	50.31	49.50	-2	3,134	-0.06%
2020/03/18	14	53.92	0	0.00	53.00	14	3,112	0.45%
2020/03/16	5	68.16	0	0.00	65.30	5	3,006	0.17%
2020/03/13	1	72.00	1	72.00	72.50	0	2,948	0.00%
2020/03/12	1	83.50	5	81.58	79.90	-4	2,936	-0.14%
2020/03/11	1	90.80	6	89.90	88.70	-5	2,899	-0.17%
2020/03/10	3.1	93.55	0	0.00	93.00	3.1	2,887	0.11%
2020/03/09	5	96.16	10	96.92	94.70	-5	2,888	-0.17%
2020/03/06	1	95.50	1	94.30	95.70	0	2,851	0.00%
2020/03/05	2	95.95	4	96.30	95.30	-2	2,917	-0.07%
2020/03/04	4	94.90	12	94.78	94.40	-8	3,053	-0.26%
2020/03/03	8	93.64	7	93.33	94.60	1	3,094	0.03%
2020/03/02	1	86.20	3	88.00	88.30	-2	3,082	-0.06%
2020/02/27	3	89.73	2	88.70	87.00	1	3,119	0.03%
2020/02/25	0	0.00	5	90.20	91.30	-5	3,183	-0.16%
2020/02/21	8	94.14	4	93.70	93.20	4	3,371	0.12%
2020/02/20	0	0.00	2	92.90	93.00	-2	3,429	-0.06%
2020/02/19	2	93.95	5	93.48	93.60	-3	3,438	-0.09%
2020/02/18	1	93.60	1	93.00	93.00	0	3,487	0.00%
2020/02/17	8	93.95	2	93.90	93.00	6	3,525	0.17%
2020/02/14	1	92.80	2	92.55	92.80	-1	3,581	-0.03%
2020/02/13	2	92.95	6	92.60	91.80	-4	3,608	-0.11%
2020/02/12	1	92.60	2	92.95	92.70	-1	3,676	-0.03%
2020/02/11	4	91.98	3	91.90	91.40	1	3,771	0.03%
2020/02/10	2	87.80	2	89.60	89.80	0	3,787	0.00%
2020/02/07	4	89.80	3	89.10	88.70	1	3,856	0.03%
2020/02/06	2	91.10	0	0.00	90.20	2	3,854	0.05%
2020/02/05	1	91.40	0	0.00	90.80	1	3,968	0.03%
2020/02/04	3	91.07	2	90.10	90.10	1	3,969	0.03%
2020/02/03	2	87.20	2	87.65	88.00	0	3,941	0.00%
2020/01/31	9	92.92	1	92.90	91.50	8	3,920	0.20%
2020/01/30	2	96.70	0	0.00	93.60	2	3,935	0.05%
2020/01/20	1	104.50	18	105.44	104.00	-17	3,952	-0.43%
2020/01/17	20	105.58	19	105.00	105.00	1	3,934	0.03%
2020/01/16	0	0.00	2	105.50	105.00	-2	3,896	-0.05%
2020/01/15	2	106.75	1	105.50	105.50	1	3,873	0.03%
2020/01/14	1	106.50	2	108.50	107.00	-1	3,844	-0.03%
2020/01/13	10	111.55	6	112.08	109.00	4	3,798	0.11%
2020/01/10	6	113.67	3	115.17	114.50	3	3,577	0.08%
2020/01/09	6	111.00	6	111.75	112.50	0	3,525	0.00%
2020/01/08	1	107.50	10	109.20	109.50	-9	3,538	-0.25%
2020/01/07	9	111.33	4	109.50	108.00	5	3,530	0.14%
2020/01/06	5	115.20	0	0.00	113.50	5	3,479	0.14%
2020/01/03	4	116.63	2	119.00	116.50	2	3,450	0.06%
2020/01/02	0	0.00	4	117.63	117.50	-4	3,391	-0.12%
2019/12/31	8	116.56	6	116.50	115.00	2	3,371	0.06%
2019/12/30	6	113.58	3	113.67	115.00	3	3,205	0.09%
2019/12/27	2	113.25	11	112.27	110.50	-9	3,201	-0.28%
2019/12/26	3	114.00	2	113.25	114.00	1	3,302	0.03%
2019/12/24	2	112.25	1	112.00	111.00	1	3,346	0.03%
2019/12/23	19	109.18	9	110.17	113.00	10	3,320	0.30%
2019/12/20	2	106.00	3	106.50	106.50	-1	3,228	-0.03%
2019/12/19	2	105.00	0	0.00	104.50	2	3,221	0.06%
2019/12/17	4	105.50	0	0.00	105.00	4	3,222	0.12%
2019/12/13	2	106.00	3	106.83	108.00	-1	3,217	-0.03%
2019/12/12	2	108.25	0	0.00	107.50	2	3,211	0.06%
2019/12/11	2	108.25	1	109.50	109.00	1	3,208	0.03%
2019/12/10	1	112.50	0	0.00	111.50	1	3,182	0.03%
2019/12/09	0	0.00	2	113.25	113.00	-2	3,261	-0.06%
2019/12/06	1	111.00	5	111.50	111.50	-4	3,252	-0.12%
2019/12/05	1	110.50	0	0.00	112.00	1	3,255	0.03%
2019/12/04	6	107.42	0	0.00	109.00	6	3,245	0.18%
2019/12/03	2	108.25	1	109.00	108.00	1	3,270	0.03%
2019/12/02	6	109.50	1	110.00	109.50	5	3,336	0.15%
2019/11/29	7	112.57	0	0.00	111.50	7	3,315	0.21%
2019/11/28	4	113.88	3	114.50	114.00	1	3,322	0.03%
2019/11/27	0	0.00	2	116.00	115.50	-2	3,319	-0.06%
2019/11/26	10	114.55	5	114.30	115.00	5	3,305	0.15%
2019/11/25	0	0.00	1	113.00	109.00	-1	3,207	-0.03%
2019/11/22	0	0.00	4	109.13	110.00	-4	3,145	-0.13%
2019/11/20	1	108.50	3	107.50	107.00	-2	3,193	-0.06%
2019/11/19	5	112.20	1	111.00	110.00	4	3,194	0.13%
2019/11/18	2	111.25	4	111.38	112.00	-2	3,200	-0.06%
2019/11/15	2	109.00	21	106.62	108.50	-19	3,213	-0.59%
2019/11/14	2	102.25	1	101.50	102.50	1	3,154	0.03%
2019/11/13	2	108.25	5	107.90	106.50	-3	3,122	-0.10%
2019/11/12	13	108.19	1	109.00	109.50	12	3,157	0.38%
2019/11/11	5	108.00	5	105.50	105.50	0	3,147	0.00%
2019/11/08	14	108.00	12	105.88	105.50	2	3,212	0.06%
2019/11/07	2	107.25	3	106.17	106.00	-1	3,154	-0.03%
2019/11/06	4	107.00	6	106.33	106.50	-2	3,147	-0.06%
2019/11/05	11	105.59	11	105.86	107.00	0	3,100	0.00%
2019/11/04	2	102.50	3	102.50	102.50	-1	3,060	-0.03%
2019/11/01	5	100.68	5	100.56	101.50	0	3,113	0.00%
2019/10/31	0	0.00	4	98.73	97.50	-4	3,097	-0.13%
2019/10/30	7	99.54	14	100.06	99.00	-7	3,173	-0.22%
2019/10/29	4	97.28	3	97.57	97.20	1	3,287	0.03%
2019/10/25	2	97.05	4	96.98	96.00	-2	3,348	-0.06%
2019/10/24	6	96.57	7	96.73	96.80	-1	3,349	-0.03%
2019/10/23	6	95.03	14	94.91	95.20	-8	3,337	-0.24%
2019/10/22	4	91.75	1	92.10	91.10	3	3,340	0.09%
2019/10/21	0	0.00	2	91.40	91.10	-2	3,361	-0.06%
2019/10/18	5	92.44	0	0.00	92.30	5	3,399	0.15%
2019/10/17	1	92.20	0	0.00	92.50	1	3,472	0.03%
2019/10/16	6	90.23	3	90.10	90.10	3	3,566	0.08%
2019/10/15	4	90.70	1	90.80	91.00	3	3,637	0.08%
2019/10/14	3	92.63	2	92.95	92.60	1	3,794	0.03%
2019/10/09	4	91.78	0	0.00	91.70	4	3,964	0.10%
2019/10/08	4	94.20	2	96.40	94.40	2	4,032	0.05%
2019/10/07	0	0.00	1	95.60	95.60	-1	4,068	-0.02%
2019/10/04	1	96.00	0	0.00	95.60	1	4,107	0.02%
2019/10/03	5	96.70	1	97.50	96.00	4	4,147	0.10%
2019/10/02	2	96.75	0	0.00	97.00	2	4,235	0.05%
2019/09/27	0	0.00	1	99.40	99.10	-1	4,321	-0.02%
2019/09/26	1	101.50	5	102.50	102.00	-4	4,443	-0.09%
2019/09/25	1	98.50	5	98.20	99.10	-4	4,626	-0.09%
2019/09/24	3	96.07	0	0.00	96.10	3	4,636	0.06%
2019/09/23	0	0.00	2	96.65	96.40	-2	4,675	-0.04%
2019/09/20	0	0.00	2	95.30	95.20	-2	4,734	-0.04%
2019/09/19	2	95.90	0	0.00	95.50	2	4,801	0.04%
2019/09/17	1	96.30	1	96.30	96.30	0	4,952	0.00%
2019/09/11	6	94.70	0	0.00	95.20	6	5,336	0.11%
2019/09/10	1	99.20	0	0.00	99.10	1	5,396	0.02%
2019/09/06	2	98.00	0	0.00	98.00	2	5,913	0.03%
2019/09/05	2	99.75	2	102.50	99.40	0	5,986	0.00%
2019/09/04	4	102.50	4	102.88	102.00	0	5,991	0.00%
2019/09/03	0	0.00	2	101.00	100.50	-2	5,967	-0.03%
2019/09/02	2	100.50	5	100.50	100.00	-3	6,010	-0.05%
2019/08/29	0	0.00	4	101.00	98.80	-4	6,064	-0.07%
2019/08/28	4	98.60	4	98.58	99.50	0	6,050	0.00%
2019/08/26	2	96.35	0	0.00	96.10	2	6,136	0.03%
2019/08/23	3	98.17	7	99.59	98.10	-4	6,163	-0.06%
2019/08/22	4	97.58	3	98.80	97.00	1	6,147	0.02%
2019/08/21	9	98.72	3	98.27	97.70	6	6,203	0.10%
2019/08/20	0	0.00	6	99.30	99.10	-6	6,208	-0.10%
2019/08/19	0	0.00	7	94.71	95.30	-7	6,310	-0.11%
2019/08/16	5	91.40	0	0.00	91.50	5	6,389	0.08%
2019/08/15	4	92.90	1	94.00	92.50	3	6,509	0.05%
2019/08/14	1	96.40	1	97.60	96.40	0	6,532	0.00%
2019/08/13	3	99.27	3	100.17	98.00	0	6,534	0.00%
2019/08/12	0	0.00	21	95.43	95.30	-21	6,536	-0.32%
2019/08/08	20	96.15	0	0.00	94.40	20	6,801	0.29%
2019/08/07	1	93.10	0	0.00	94.20	1	6,967	0.01%
2019/08/06	6	91.83	28	90.36	94.50	-22	6,981	-0.32%
2019/08/05	1	91.80	5	95.30	91.80	-4	6,942	-0.06%
2019/08/02	16	99.33	12	99.15	98.40	4	6,904	0.06%
2019/08/01	23	100.76	8	99.81	99.00	15	6,905	0.22%
2019/07/31	14	99.84	3	99.67	98.80	11	6,888	0.16%
2019/07/30	4	109.75	0	0.00	108.50	4	6,670	0.06%
2019/07/29	1	121.00	1	122.00	120.50	0	6,669	0.00%
2019/07/26	0	0.00	1	121.50	121.50	-1	6,751	-0.01%
2019/07/25	1	120.00	0	0.00	120.00	1	6,772	0.01%
2019/07/24	1	122.50	2	123.50	123.00	-1	6,857	-0.01%
2019/07/23	0	0.00	2	122.50	121.00	-2	6,929	-0.03%
2019/07/22	0	0.00	1	121.50	121.50	-1	7,018	-0.01%
2019/07/19	7	120.93	3	121.83	120.50	4	7,121	0.06%
2019/07/18	2	125.75	4	125.38	122.50	-2	7,141	-0.03%
2019/07/16	4	124.00	10	124.65	124.00	-6	7,198	-0.08%
2019/07/15	5	121.00	4	121.00	122.00	1	7,043	0.01%
2019/07/12	4	118.25	7	117.43	117.00	-3	6,933	-0.04%
2019/07/11	2	116.50	1	115.50	114.50	1	6,962	0.01%
2019/07/10	2	116.25	3	116.83	117.00	-1	7,052	-0.01%
2019/07/09	2	115.50	68	116.51	115.00	-66	7,262	-0.91%
2019/07/08	9	116.44	117	115.16	115.00	-108	7,385	-1.46%	大賣/鉅額交易
2019/07/05	2	117.75	6	118.33	120.00	-4	7,655	-0.05%
2019/07/04	2	119.00	0	0.00	117.00	2	7,735	0.03%
2019/07/03	193	117.63	7	118.86	118.00	186	7,830	2.38%	大買/鉅額交易
2019/07/02	6	116.08	10	118.05	117.00	-4	7,847	-0.05%
2019/07/01	5	111.60	5	111.90	112.00	0	7,776	0.00%
2019/06/28	2	112.25	3	112.17	111.50	-1	7,896	-0.01%
2019/06/27	4	112.25	5	112.20	113.00	-1	7,985	-0.01%
2019/06/26	4	111.25	4	111.75	111.00	0	8,050	0.00%
2019/06/25	5	112.60	11	112.32	112.00	-6	8,132	-0.07%
2019/06/24	3	114.17	2	114.00	113.50	1	8,241	0.01%
2019/06/21	6	117.17	8	117.38	116.00	-2	8,307	-0.02%
2019/06/20	7	115.00	4	115.13	117.00	3	8,286	0.04%
2019/06/19	4	113.25	3	113.83	113.00	1	8,261	0.01%
2019/06/18	6	112.25	11	111.14	110.50	-5	8,390	-0.06%
2019/06/17	19	111.82	9	110.28	112.50	10	8,383	0.12%
2019/06/14	6	106.42	23	106.17	107.00	-17	8,255	-0.21%
2019/06/13	1	104.00	2	103.25	102.50	-1	8,148	-0.01%
2019/06/12	0	0.00	1	101.00	104.00	-1	8,351	-0.01%
2019/06/11	2	102.75	6	101.67	101.00	-4	8,488	-0.05%
2019/06/10	4	102.25	3	101.00	103.00	1	8,928	0.01%
2019/06/06	4	98.78	4	97.85	98.80	0	9,213	0.00%
2019/06/05	8	101.63	4	100.55	98.50	4	9,261	0.04%
2019/06/04	1	101.00	1	101.50	101.00	0	9,309	0.00%
2019/06/03	9	102.72	7	102.50	100.50	2	9,497	0.02%
2019/05/31	3	104.00	5	104.10	103.50	-2	9,559	-0.02%
2019/05/30	1	105.00	1	104.00	104.00	0	9,631	0.00%
2019/05/29	1	106.50	1	106.00	105.00	0	9,784	0.00%
2019/05/28	1	103.00	2	106.50	108.50	-1	9,943	-0.01%
2019/05/27	3	104.33	3	104.00	104.00	0	9,925	0.00%
2019/05/24	3	107.17	2	107.25	104.50	1	10,059	0.01%
2019/05/23	12	102.58	12	103.63	105.00	0	9,946	0.00%
2019/05/22	6	103.42	5	103.90	101.50	1	9,930	0.01%
2019/05/21	13	98.29	9	98.72	100.00	4	9,909	0.04%
2019/05/20	6	99.23	2	97.80	97.80	4	10,089	0.04%
2019/05/17	14	100.43	15	100.71	99.80	-1	10,302	-0.01%
2019/05/16	8	103.88	9	103.78	100.00	-1	10,309	-0.01%
2019/05/15	7	97.76	16	99.63	102.00	-9	10,145	-0.09%
2019/05/14	3	90.90	3	90.53	93.00	0	10,134	0.00%
2019/05/13	1	92.40	2	92.10	91.50	-1	10,344	-0.01%
2019/05/10	8	92.63	6	91.63	91.50	2	10,486	0.02%
2019/05/09	2	94.35	20	97.18	92.70	-18	10,509	-0.17%
2019/05/08	3	98.57	6	99.28	97.80	-3	10,650	-0.03%
2019/05/07	3	98.50	3	99.10	98.80	0	10,661	0.00%
2019/05/06	9	99.24	11	98.78	96.60	-2	10,796	-0.02%
2019/05/03	5	98.68	6	98.28	98.70	-1	10,910	-0.01%
2019/05/02	0	0.00	1	93.70	94.80	-1	10,931	-0.01%
2019/04/30	6	93.77	7	94.04	94.00	-1	10,897	-0.01%
2019/04/29	13	91.74	21	90.61	89.80	-8	10,771	-0.07%
2019/04/26	19	97.73	14	97.49	95.00	5	10,651	0.05%
2019/04/25	18	100.42	21	101.67	98.00	-3	10,556	-0.03%
2019/04/24	15	109.13	3	106.17	104.00	12	10,417	0.12%
2019/04/23	35	110.51	4	110.75	110.00	31	10,323	0.30%
2019/04/22	4	106.13	2	106.00	105.50	2	10,162	0.02%
2019/04/19	2	103.00	13	103.85	101.50	-11	10,128	-0.11%
2019/04/18	5	104.70	1	105.50	104.00	4	10,111	0.04%
2019/04/17	4	108.25	5	107.00	106.50	-1	10,075	-0.01%
2019/04/16	16	106.50	5	105.40	105.50	11	10,023	0.11%
2019/04/15	6	109.17	5	106.70	105.50	1	9,913	0.01%
2019/04/12	12	113.75	7	114.07	112.50	5	9,713	0.05%
2019/04/11	10	112.35	11	110.50	110.50	-1	9,613	-0.01%
2019/04/10	8	115.25	11	115.64	117.00	-3	9,301	-0.03%
2019/04/09	6	114.58	2	114.25	113.00	4	9,170	0.04%
2019/04/08	17	115.82	10	116.55	113.00	7	9,023	0.08%
2019/04/03	15	121.27	13	121.73	120.00	2	8,840	0.02%
2019/04/02	5	115.80	7	116.00	115.50	-2	8,605	-0.02%
2019/04/01	3	119.50	9	121.78	117.50	-6	8,423	-0.07%
2019/03/29	6	124.17	6	123.17	121.50	0	8,290	0.00%
2019/03/28	8	125.63	1	126.50	125.00	7	8,214	0.09%
2019/03/27	11	126.68	14	127.29	125.00	-3	8,173	-0.04%
2019/03/26	4	134.63	4	135.12	131.00	0	8,153	0.00%
2019/03/25	10	133.10	6	134.33	135.50	4	8,054	0.05%
2019/03/22	1	134.50	7	132.57	134.50	-6	7,981	-0.08%
2019/03/21	15	132.97	24	133.96	135.00	-9	7,915	-0.11%
2019/03/20	23	128.11	16	126.75	131.00	7	7,718	0.09%
2019/03/19	6	128.17	17	129.35	126.00	-11	7,683	-0.14%
2019/03/18	13	124.38	2	124.75	124.50	11	7,562	0.15%
2019/03/15	23	125.61	24	124.25	125.00	-1	7,641	-0.01%
2019/03/14	26	124.08	34	124.00	127.00	-8	7,503	-0.11%
2019/03/13	40	122.24	21	124.83	123.00	19	7,558	0.25%
2019/03/12	3	117.00	6	115.42	118.50	-3	7,103	-0.04%
2019/03/11	0	0.00	1	107.00	108.00	-1	6,854	-0.01%
2019/03/08	4	108.13	10	106.45	111.50	-6	6,836	-0.09%
2019/03/07	9	109.11	6	108.00	108.00	3	6,888	0.04%
2019/03/06	4	110.75	4	109.63	111.00	0	6,788	0.00%
2019/03/05	1	107.50	2	107.25	105.50	-1	6,726	-0.01%
2019/03/04	6	106.50	9	105.33	103.50	-3	6,741	-0.04%
2019/02/27	10	101.75	11	102.50	106.00	-1	6,653	-0.02%
2019/02/26	5	97.92	7	97.90	96.50	-2	6,614	-0.03%
2019/02/25	10	97.06	10	96.62	96.20	0	6,869	0.00%
2019/02/22	3	104.67	44	104.06	106.00	-41	6,893	-0.59%
2019/02/21	13	108.35	6	107.83	106.50	7	6,847	0.10%
2019/02/20	4	109.50	3	110.17	111.00	1	6,946	0.01%
2019/02/19	9	108.78	11	107.27	109.00	-2	6,887	-0.03%
2019/02/18	10	103.10	8	103.43	107.00	2	6,640	0.03%
2019/02/15	1	96.80	0	0.00	97.30	1	6,388	0.02%
2019/02/14	2	97.55	3	98.57	97.40	-1	6,291	-0.02%
2019/02/13	1	99.00	29	98.23	99.10	-28	6,187	-0.45%
2019/02/12	1	96.40	5	94.80	95.80	-4	6,032	-0.07%
2019/02/11	22	87.15	6	90.35	91.00	16	5,808	0.28%
2019/01/30	12	85.03	12	84.18	82.80	0	5,644	0.00%
2019/01/29	2	83.80	2	83.25	83.80	0	5,605	0.00%
2019/01/28	26	81.74	12	81.68	81.10	14	5,443	0.26%
2019/01/25	1	79.80	3	81.07	80.80	-2	5,397	-0.04%
2019/01/24	28	79.01	18	78.06	79.90	10	5,292	0.19%
2019/01/23	5	75.80	6	74.97	76.20	-1	5,181	-0.02%
2019/01/22	3	73.03	3	73.43	72.20	0	5,161	0.00%
2019/01/18	3	72.17	3	72.97	72.50	0	5,389	0.00%
2019/01/17	0	0.00	2	70.60	70.00	-2	5,515	-0.04%
2019/01/16	0	0.00	6	71.90	72.00	-6	5,672	-0.11%
2019/01/15	6	72.80	0	0.00	73.10	6	5,906	0.10%
2019/01/14	5	72.50	5	72.70	72.80	0	5,989	0.00%
2019/01/11	1	74.70	2	73.65	72.20	-1	6,089	-0.02%
2019/01/10	3	76.30	3	76.60	76.30	0	6,209	0.00%
2019/01/08	10	78.00	7	77.93	77.50	3	6,583	0.05%
2019/01/07	1	76.40	1	76.10	76.20	0	6,834	0.00%
2019/01/04	1	75.50	2	76.85	75.70	-1	6,930	-0.01%
2019/01/03	4	77.58	6	77.75	77.20	-2	7,041	-0.03%
2019/01/02	15	77.67	11	77.09	77.30	4	7,151	0.06%
2018/12/28	4	73.95	4	73.63	74.10	0	7,466	0.00%
2018/12/27	2	73.55	2	72.80	72.80	0	7,653	0.00%
2018/12/26	1	72.50	1	72.50	71.60	0	7,653	0.00%
2018/12/25	5	73.40	1	73.10	73.10	4	7,647	0.05%
2018/12/24	4	73.40	4	73.50	74.20	0	7,653	0.00%
2018/12/21	1	73.40	0	0.00	73.50	1	7,630	0.01%
2018/12/20	18	71.54	15	70.45	73.40	3	7,589	0.04%
2018/12/19	6	73.42	3	72.00	71.30	3	7,486	0.04%
2018/12/18	4	79.63	3	81.20	79.00	1	7,334	0.01%
2018/12/17	1	80.90	8	80.98	80.90	-7	7,298	-0.10%
2018/12/14	1	81.30	1	79.20	79.20	0	7,283	0.00%
2018/12/13	1	80.60	0	0.00	80.70	1	7,234	0.01%
2018/12/12	0	0.00	5	82.00	81.60	-5	7,186	-0.07%
2018/12/11	20	80.66	15	80.28	80.00	5	7,080	0.07%
2018/12/10	5	78.92	7	79.57	79.20	-2	7,022	-0.03%
2018/12/07	16	77.71	19	77.74	80.20	-3	6,862	-0.04%
2018/12/06	11	78.71	7	79.43	74.10	4	6,722	0.06%
2018/12/05	4	77.58	7	76.13	77.70	-3	6,497	-0.05%
2018/12/04	5	78.68	3	79.80	77.10	2	6,469	0.03%
2018/12/03	6	78.82	6	78.93	78.80	0	6,434	0.00%
2018/11/30	5	79.04	5	78.66	78.00	0	6,371	0.00%
2018/11/29	1	77.80	5	77.48	77.90	-4	6,209	-0.06%
2018/11/28	5	76.88	6	77.23	76.10	-1	6,073	-0.02%
2018/11/27	5	77.02	9	77.32	78.20	-4	5,967	-0.07%
2018/11/26	3	75.07	7	74.74	76.40	-4	5,845	-0.07%
2018/11/23	7	75.14	6	75.55	75.60	1	5,714	0.02%
2018/11/22	10	74.50	34	75.25	73.80	-24	5,505	-0.44%
2018/11/21	25	66.74	9	68.91	70.50	16	5,205	0.31%
2018/11/20	4	64.65	2	64.60	64.10	2	4,983	0.04%
2018/11/19	26	64.59	5	64.26	64.60	21	4,935	0.43%
2018/11/16	2	60.05	6	61.20	62.30	-4	4,731	-0.08%
2018/11/15	4	56.78	1	57.10	56.70	3	4,649	0.06%
2018/11/14	4	57.95	7	58.17	57.20	-3	4,642	-0.06%
2018/11/13	1	56.00	3	56.53	57.30	-2	4,631	-0.04%
2018/11/12	2	58.75	0	0.00	58.10	2	4,641	0.04%
2018/11/09	5	59.58	6	59.50	59.40	-1	4,649	-0.02%
2018/11/08	1	60.40	0	0.00	59.00	1	4,641	0.02%
2018/11/07	1	59.80	3	60.00	60.20	-2	4,623	-0.04%
2018/11/06	16	59.98	11	60.42	59.20	5	4,648	0.11%
2018/11/05	1	59.60	1	58.60	58.60	0	4,615	0.00%
2018/11/02	1	60.70	1	61.30	60.10	0	4,580	0.00%
2018/11/01	5	61.30	4	61.30	60.80	1	4,565	0.02%
2018/10/31	4	58.33	4	58.70	59.70	0	4,525	0.00%
2018/10/30	8	59.36	7	60.07	59.00	1	4,504	0.02%
2018/10/29	4	57.80	7	58.14	58.70	-3	4,479	-0.07%
2018/10/26	4	62.45	0	0.00	60.30	4	4,417	0.09%
2018/10/25	0	0.00	7	63.60	63.30	-7	4,334	-0.16%
2018/10/24	18	63.67	2	65.00	63.00	16	4,179	0.38%
2018/10/23	27	68.57	21	68.29	65.90	6	4,012	0.15%
2018/10/22	5	67.20	5	67.68	66.20	0	3,782	0.00%
2018/10/19	5	65.44	6	66.00	67.60	-1	3,731	-0.03%
2018/10/18	8	66.65	3	67.07	66.00	5	3,623	0.14%
2018/10/17	4	66.25	14	65.59	67.20	-10	3,478	-0.29%
2018/10/16	12	63.82	7	64.40	63.40	5	3,237	0.16%
2018/10/15	1	64.50	0	0.00	65.90	1	3,152	0.03%
2018/10/12	3	62.80	10	61.52	63.80	-7	2,834	-0.25%
2018/10/11	3	57.80	7	58.44	58.00	-4	2,746	-0.15%
2018/10/09	13	61.22	10	60.30	61.00	3	2,633	0.11%
2018/10/08	24	61.26	22	60.49	62.50	2	2,566	0.08%
2018/10/05	8	55.78	9	56.84	58.30	-1	2,235	-0.04%
2018/10/04	0	0.00	1	52.90	53.00	-1	2,106	-0.05%
2018/10/03	1	52.10	0	0.00	51.90	1	2,178	0.05%
2018/10/02	1	52.80	0	0.00	52.80	1	2,215	0.05%
2018/10/01	0	0.00	2	53.10	53.20	-2	2,299	-0.09%
2018/09/27	5	52.40	8	52.83	52.10	-3	2,397	-0.13%
2018/09/26	1	52.00	1	53.00	52.10	0	2,480	0.00%
2018/09/25	1	52.10	4	52.48	52.80	-3	2,515	-0.12%
2018/09/21	2	51.60	0	0.00	51.40	2	2,522	0.08%
2018/09/20	4	51.30	6	52.65	51.00	-2	2,527	-0.08%
2018/09/19	1	50.70	1	51.20	50.70	0	2,520	0.00%
2018/09/18	5	51.78	3	50.60	50.60	2	2,541	0.08%
2018/09/17	1	53.00	0	0.00	53.00	1	2,582	0.04%
2018/09/14	2	54.00	1	55.00	54.50	1	2,606	0.04%
2018/09/13	1	52.80	1	52.40	52.10	0	2,646	0.00%
2018/09/12	1	51.30	0	0.00	51.70	1	2,674	0.04%
2018/09/10	4	52.50	4	52.60	52.60	0	2,773	0.00%
2018/09/07	5	59.42	2	55.00	55.00	3	2,856	0.11%
2018/09/06	1	62.30	1	61.10	61.00	0	2,910	0.00%
2018/09/05	4	61.80	4	61.10	61.10	0	3,076	0.00%
2018/09/04	1	62.00	1	61.80	61.80	0	3,243	0.00%
2018/09/03	4	62.80	5	61.50	61.60	-1	3,298	-0.03%
2018/08/31	2	63.00	0	0.00	62.40	2	3,463	0.06%
2018/08/30	0	0.00	2	63.20	62.50	-2	3,675	-0.05%
2018/08/29	1	62.10	2	62.50	63.00	-1	3,818	-0.03%
2018/08/28	1	62.70	5	63.98	62.30	-4	4,051	-0.10%
2018/08/24	3	61.00	3	60.40	60.40	0	4,642	0.00%
2018/08/22	0	0.00	1	62.80	62.80	-1	4,770	-0.02%
2018/08/21	1	63.40	0	0.00	63.30	1	4,794	0.02%
2018/08/20	3	63.00	0	0.00	63.00	3	4,813	0.06%
2018/08/15	4	62.50	4	62.45	62.40	0	5,003	0.00%
2018/08/13	4	67.00	2	63.10	63.10	2	5,122	0.04%
2018/08/10	2	69.75	3	69.37	68.50	-1	5,170	-0.02%
2018/08/09	2	68.80	0	0.00	69.00	2	5,233	0.04%
2018/08/08	5	70.34	3	72.03	69.70	2	5,338	0.04%
2018/08/07	3	70.67	2	71.20	70.40	1	5,395	0.02%
2018/08/06	8	72.85	6	72.83	72.60	2	5,481	0.04%
2018/08/03	1	69.80	6	71.75	71.80	-5	5,493	-0.09%
2018/08/02	1	70.30	4	70.23	69.00	-3	5,629	-0.05%
2018/07/30	4	67.93	1	66.80	66.80	3	5,933	0.05%
2018/07/27	1	69.40	1	68.50	68.50	0	6,185	0.00%
2018/07/26	1	70.20	3	70.97	69.10	-2	6,384	-0.03%
2018/07/25	3	69.13	1	69.20	69.00	2	6,470	0.03%
2018/07/24	5	68.40	3	69.20	69.90	2	6,670	0.03%
2018/07/23	2	67.80	0	0.00	67.10	2	6,880	0.03%
2018/07/20	4	69.63	7	71.59	69.20	-3	7,331	-0.04%
2018/07/19	2	69.90	1	70.00	69.00	1	7,533	0.01%
2018/07/18	5	71.16	1	72.30	69.60	4	7,690	0.05%
2018/07/17	4	72.20	5	73.94	71.30	-1	7,892	-0.01%
2018/07/16	6	74.12	4	75.43	74.70	2	8,350	0.02%
2018/07/13	2	72.10	3	71.83	72.10	-1	8,375	-0.01%
2018/07/12	4	69.77	5	70.32	70.90	-1	8,422	-0.01%
2018/07/11	3	68.47	2	68.30	68.00	1	8,458	0.01%
2018/07/09	0	0.00	1	67.50	67.80	-1	8,641	-0.01%
2018/07/06	2	63.30	0	0.00	62.80	2	8,858	0.02%
2018/07/04	3	70.43	0	0.00	67.50	3	9,071	0.03%
2018/07/03	5	75.34	7	74.37	73.50	-2	9,087	-0.02%
2018/07/02	0	0.00	20	78.33	77.90	-20	9,095	-0.22%
2018/06/29	10	76.78	0	0.00	76.80	10	9,088	0.11%
2018/06/28	5	76.28	1	77.40	76.80	4	9,137	0.04%
2018/06/27	2	78.20	11	79.44	77.10	-9	9,111	-0.10%
2018/06/26	23	78.64	6	80.43	78.20	17	9,109	0.19%
2018/06/25	3	82.90	2	82.40	81.80	1	9,075	0.01%
2018/06/22	2	85.60	2	83.40	83.30	0	9,151	0.00%
2018/06/21	3	85.00	5	84.82	85.00	-2	9,106	-0.02%
2018/06/20	6	83.38	19	84.87	82.90	-13	9,071	-0.14%
2018/06/19	3	83.57	3	85.10	83.30	0	9,004	0.00%
2018/06/15	18	84.39	2	84.00	83.50	16	8,952	0.18%
2018/06/14	3	88.90	3	90.70	87.30	0	8,842	0.00%
2018/06/13	8	89.88	7	90.34	88.20	1	8,725	0.01%
2018/06/12	13	89.54	10	90.12	87.30	3	8,543	0.04%
2018/06/11	1	85.40	2	84.80	86.00	-1	8,383	-0.01%
2018/06/08	2	84.60	4	85.10	84.90	-2	8,330	-0.02%
2018/06/07	10	90.81	8	90.80	89.10	2	8,154	0.02%
2018/06/06	3	88.77	2	91.00	88.80	1	7,921	0.01%
2018/06/05	8	90.68	7	89.14	88.90	1	7,773	0.01%
2018/06/04	13	90.71	11	90.87	87.10	2	7,532	0.03%
2018/06/01	6	83.77	34	85.32	86.30	-28	7,180	-0.39%
2018/05/31	1	72.80	1	78.00	78.50	0	6,909	0.00%
2018/05/30	8	72.56	3	72.53	72.00	5	6,813	0.07%
2018/05/29	4	72.40	3	72.70	72.00	1	6,763	0.01%
2018/05/28	0	0.00	10	74.20	73.90	-10	6,727	-0.15%
2018/05/25	3	74.73	3	74.67	74.00	0	6,697	0.00%
2018/05/24	13	77.26	12	77.38	77.00	1	6,643	0.02%
2018/05/23	2	77.50	3	77.23	77.60	-1	6,567	-0.02%
2018/05/22	4	74.13	1	75.00	73.40	3	6,431	0.05%
2018/05/21	6	72.88	6	72.70	73.40	0	6,376	0.00%
2018/05/18	8	75.94	7	75.74	74.80	1	6,269	0.02%
2018/05/17	17	78.48	15	78.46	77.80	2	6,178	0.03%
2018/05/16	21	78.79	10	80.10	77.30	11	6,093	0.18%
2018/05/15	13	80.57	3	79.93	79.10	10	5,974	0.17%
2018/05/14	8	77.85	6	78.22	81.20	2	5,886	0.03%
2018/05/10	11	81.05	11	80.83	81.90	0	5,666	0.00%
2018/05/09	5	77.72	4	77.98	77.00	1	5,455	0.02%
2018/05/08	0	0.00	1	84.00	80.90	-1	5,277	-0.02%
2018/05/07	6	81.65	8	82.49	82.80	-2	5,180	-0.04%
2018/05/04	12	78.43	13	80.09	80.30	-1	5,026	-0.02%
2018/05/03	15	87.37	4.5	87.97	86.10	10.5	4,759	0.22%
2018/05/02	1	89.80	2.5	91.20	91.20	-1.5	4,545	-0.03%
2018/04/30	11	89.16	0	0.00	89.20	11	4,420	0.25%
2018/04/27	0	0.00	3	90.50	88.80	-3	4,208	-0.07%
2018/04/26	8	88.11	17	90.35	91.00	-9	3,949	-0.23%
2018/04/25	4	86.83	7	85.29	88.90	-3	3,471	-0.09%
2018/04/24	3	82.70	2	82.50	80.90	1	3,192	0.03%
2018/04/23	25	84.94	26	83.34	83.00	-1	3,014	-0.03%
2018/04/20	49	82.13	41	82.43	81.80	8	2,787	0.29%
2018/04/19	3	77.47	1	77.60	78.60	2	2,277	0.09%
2018/04/18	0	0.00	13	69.57	71.50	-13	2,129	-0.61%
2018/04/17	1	67.20	3	68.00	67.30	-2	2,016	-0.10%
2018/04/16	7	71.94	3	72.00	71.50	4	1,902	0.21%
2018/04/13	5	69.98	2	70.50	70.50	3	1,770	0.17%
2018/04/12	5	67.68	8	69.23	70.00	-3	1,579	-0.19%
2018/04/11	4	62.38	2	63.80	65.70	2	1,255	0.16%
2018/04/10	0	0.00	26	63.95	59.80	-26	1,088	-2.39%
2018/04/09	6	55.23	9	57.62	60.90	-3	926	-0.32%
2018/04/03	0	0.00	1	55.60	55.40	-1	816	-0.12%
2018/03/31	12	54.95	2	54.00	55.20	10	730	1.37%
2018/03/30	4	52.58	10	52.70	52.30	-6	663	-0.90%
2018/03/29	0	0.00	1	54.60	53.30	-1	650	-0.15%
2018/03/28	1	53.00	1	55.00	53.00	0	623	0.00%
2018/03/27	2	57.10	2	55.00	53.50	0	598	0.00%
2018/03/26	0	0.00	5	53.70	53.70	-5	488	-1.02%
2018/03/21	0	0.00	3	48.30	48.90	-3	420	-0.71%
2018/03/14	1	46.50	2	46.10	46.20	-1	381	-0.26%
2018/03/12	0	0.00	1	43.75	44.10	-1	369	-0.27%
2018/03/09	1	43.70	0	0.00	43.60	1	371	0.27%
2018/03/05	0	0.00	6	42.72	43.20	-6	372	-1.61%
2018/02/27	1	42.50	0	0.00	42.70	1	378	0.26%
2018/02/22	2	42.45	2	42.70	42.65	0	406	0.00%
2018/02/06	2	47.00	0	0.00	44.50	2	496	0.40%
2018/01/29	1	50.00	0	0.00	50.00	1	607	0.16%
2018/01/17	0	0.00	0.1	50.00	50.30	-0.1	668	-0.01%
2018/01/02	0	0.00	1	51.10	51.10	-1	647	-0.15%