美時 (1795)-兆豐-南京券商分點個股進出

台股 » 個股 » 美時 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美時

(1795)

可現股當沖

股價
281.5
漲跌
▼4.0
漲幅
-1.40%
成交量
2,070張
產業
上市生技醫療類股
620人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	16	281.50	0	0.00	281.50	16	1,981	0.81%
2024/11/20	0.1	288.00	16	289.19	288.00	-15.9	1,938	-0.82%
2024/11/18	0	0.00	1	279.50	279.00	-1	1,948	-0.05%
2024/11/15	2	277.00	0	0.00	277.50	2	1,969	0.10%
2024/11/14	5	287.80	5.1	289.75	282.00	-0.1	1,956	-0.01%
2024/11/13	19	281.50	1	283.00	281.50	18	1,883	0.96%
2024/11/12	2	284.00	0	0.00	285.00	2	1,843	0.11%
2024/11/11	1	288.50	21	289.81	290.00	-20	1,833	-1.09%
2024/11/07	0	0.00	5	260.60	261.00	-5	1,708	-0.29%
2024/11/05	0	0.00	7	261.50	264.00	-7	1,760	-0.40%
2024/11/01	3	253.50	0	0.00	255.00	3	1,888	0.16%
2024/10/30	0.5	252.57	1	251.50	251.50	-0.5	1,927	-0.03%
2024/10/29	1	253.00	0	0.00	254.00	1	1,965	0.05%
2024/10/25	3	257.50	0	0.00	257.50	3	2,063	0.15%
2024/10/24	1	263.50	0	0.00	260.00	1	2,088	0.05%
2024/10/17	1	263.00	0	0.00	260.00	1	2,198	0.05%
2024/10/16	0.2	252.50	0	0.00	251.00	0.2	2,228	0.01%
2024/10/14	0.1	253.00	0	0.00	255.50	0.1	2,292	0.00%
2024/10/09	1	256.00	0	0.00	255.50	1	2,530	0.04%
2024/10/07	0	0.00	1	262.50	262.50	-1	2,604	-0.04%
2024/10/04	5	260.00	0	0.00	258.00	5	2,656	0.19%
2024/09/30	3.5	263.14	0	0.00	263.00	3.5	2,757	0.13%
2024/09/26	2	268.50	0	0.00	267.50	2	2,864	0.07%
2024/09/18	0.1	268.00	0	0.00	267.00	0.1	3,490	0.00%
2024/09/16	1	268.00	1	270.00	269.50	0	3,553	0.00%
2024/09/13	1.2	268.75	1	270.00	269.00	0.2	3,568	0.01%
2024/09/12	0	0.00	2	276.50	277.50	-2	3,586	-0.06%
2024/09/11	3.3	272.12	1	274.50	270.50	2.3	3,649	0.06%
2024/09/10	0	0.00	0.1	286.00	278.00	-0.1	3,656	0.00%
2024/09/09	1	271.00	1	276.00	284.50	0	3,667	0.00%
2024/09/06	2	275.25	3	275.17	275.50	-1	3,681	-0.03%
2024/09/05	2.4	272.98	0	0.00	266.50	2.4	3,698	0.06%
2024/09/04	3	274.00	2	276.25	274.00	1	3,719	0.03%
2024/09/03	4	289.88	1	286.00	285.50	3	3,724	0.08%
2024/09/02	11	290.14	8.1	292.12	286.50	2.9	3,763	0.08%
2024/08/30	11	286.59	5	286.20	287.00	6	3,793	0.16%
2024/08/29	2	280.75	1	283.00	282.00	1	3,780	0.03%
2024/08/28	3	283.17	1	286.50	281.00	2	3,820	0.05%
2024/08/27	0	0.00	1	283.50	285.00	-1	3,895	-0.03%
2024/08/26	1	281.00	2	284.75	281.00	-1	3,944	-0.03%
2024/08/23	0	0.00	1	282.00	281.50	-1	3,949	-0.03%
2024/08/22	1	280.00	0	0.00	280.00	1	3,962	0.03%
2024/08/21	2	281.75	7	282.14	281.50	-5	3,999	-0.13%
2024/08/20	5	284.70	9	285.11	284.50	-4	4,004	-0.10%
2024/08/19	2	279.50	0	0.00	278.50	2	4,026	0.05%
2024/08/16	2	276.75	4	278.00	275.00	-2	4,025	-0.05%
2024/08/15	2	273.75	0.2	275.00	273.00	1.8	4,054	0.04%
2024/08/14	0	0.00	10	272.50	272.00	-10	4,165	-0.24%
2024/08/13	0.1	273.00	1	271.50	272.00	-0.9	4,314	-0.02%
2024/08/12	0	0.00	1	277.00	273.00	-1	4,355	-0.02%
2024/08/09	0	0.00	1	267.00	267.00	-1	4,326	-0.02%
2024/08/07	0	0.00	2	242.25	255.50	-2	4,461	-0.04%
2024/08/06	24.1	233.90	4	230.75	235.50	20.1	4,467	0.45%
2024/08/05	1.2	235.83	3.1	230.57	230.00	-1.9	4,449	-0.04%
2024/08/02	22	265.12	1	265.50	260.00	21	4,437	0.47%
2024/08/01	0	272.00	4	272.38	273.50	-4	4,550	-0.09%
2024/07/31	8.2	271.83	1	271.00	265.00	7.2	4,584	0.16%
2024/07/30	7.1	274.06	3	275.67	275.50	4.1	4,598	0.09%
2024/07/29	22	279.73	0	0.00	279.50	22	4,604	0.48%
2024/07/26	2	280.25	3	284.50	284.50	-1	4,614	-0.02%
2024/07/23	1	285.50	2	286.00	286.00	-1	4,679	-0.02%
2024/07/22	1	286.00	2	283.75	283.00	-1	4,708	-0.02%
2024/07/19	3	284.83	5	284.80	283.00	-2	4,736	-0.04%
2024/07/18	3	288.50	1	288.50	288.50	2	4,800	0.04%
2024/07/17	2	290.50	1	291.50	291.00	1	4,844	0.02%
2024/07/16	2	285.00	2	286.50	286.50	0	4,857	0.00%
2024/07/15	3	288.50	6	288.00	287.50	-3	4,951	-0.06%
2024/07/12	2	282.50	0	0.00	281.00	2	5,020	0.04%
2024/07/11	12.2	286.44	1.1	289.82	282.00	11.1	5,093	0.22%
2024/07/10	2	302.50	2	304.00	300.50	0	5,097	0.00%
2024/07/09	3.1	302.18	0	0.00	302.50	3.1	5,200	0.06%
2024/07/08	3	309.17	2.1	309.02	309.00	1	5,390	0.02%
2024/07/05	0.1	306.00	1	307.50	306.50	-1	5,451	-0.02%
2024/07/04	5.3	303.45	4	304.75	303.50	1.3	5,589	0.02%
2024/07/03	1	311.00	4	314.88	310.00	-3	5,566	-0.05%
2024/07/02	1	311.00	11	314.09	311.50	-10	5,724	-0.17%
2024/07/01	7.1	316.00	6	320.83	317.00	1.1	5,824	0.02%
2024/06/28	5	310.20	7	311.00	309.50	-2	5,746	-0.03%
2024/06/27	9	307.44	4	309.00	305.00	5	5,785	0.09%
2024/06/26	7	308.07	11.4	307.56	310.50	-4.4	5,746	-0.08%
2024/06/21	4	290.50	4	290.00	290.00	0	6,092	0.00%
2024/06/19	1	293.00	0	0.00	288.50	1	6,371	0.02%
2024/06/18	0	0.00	5	293.90	291.50	-5	6,352	-0.08%
2024/06/14	0.1	287.00	0	0.00	284.00	0.1	6,336	0.00%
2024/06/13	3.1	283.61	1	287.50	288.50	2.1	6,333	0.03%
2024/06/11	0	0.00	1.1	292.05	287.50	-1.1	6,382	-0.02%
2024/06/07	0.1	290.00	0	0.00	289.50	0.1	6,406	0.00%
2024/06/03	0	0.00	1	292.00	289.00	-1	6,449	-0.02%
2024/05/31	3	286.33	4	282.50	284.00	-1	6,466	-0.02%
2024/05/30	6	277.75	0	0.00	276.00	6	6,508	0.09%
2024/05/29	0	0.00	1	282.00	281.00	-1	6,518	-0.02%
2024/05/28	2	280.50	0	0.00	280.50	2	6,553	0.03%
2024/05/27	3	279.00	1	283.50	282.50	2	6,673	0.03%
2024/05/24	1	280.00	2	280.00	280.00	-1	6,892	-0.01%
2024/05/23	2	282.00	0	0.00	281.00	2	7,079	0.03%
2024/05/21	2	285.75	0	0.00	286.50	2	7,048	0.03%
2024/05/20	5	294.40	2	298.25	291.50	3	7,042	0.04%
2024/05/17	1	303.00	1.1	304.64	301.00	-0.1	6,923	0.00%
2024/05/16	0	0.00	1	285.00	287.00	-1	6,817	-0.01%
2024/05/15	3	281.33	0	0.00	281.00	3	6,785	0.04%
2024/05/14	0	0.00	3	282.50	283.00	-3	6,793	-0.04%
2024/05/13	6.2	278.35	6	271.67	279.00	0.2	6,755	0.00%
2024/05/10	2	284.25	7	285.71	287.50	-5	6,691	-0.07%
2024/05/09	5.1	282.75	1	284.00	282.00	4.1	6,727	0.06%
2024/05/08	3	284.50	1	292.00	290.00	2	6,751	0.03%
2024/05/07	4.1	290.05	2	285.50	285.50	2.1	6,791	0.03%
2024/05/06	4	303.88	0	0.00	300.00	4	6,653	0.06%
2024/05/03	4	311.88	0	0.00	307.50	4	6,634	0.06%
2024/05/02	1	317.50	2	317.00	317.00	-1	6,602	-0.02%
2024/04/30	5	325.00	2	328.75	323.00	3	6,606	0.05%
2024/04/29	0	0.00	6	325.17	329.00	-6	6,734	-0.09%
2024/04/26	2	310.50	2	314.25	314.50	0	6,767	0.00%
2024/04/25	2	314.25	2	312.00	312.00	0	6,784	0.00%
2024/04/24	6	320.25	3	320.50	320.50	3	6,811	0.04%
2024/04/23	1	320.50	5	320.50	320.50	-4	6,878	-0.06%
2024/04/19	8	315.25	11	313.14	311.50	-3	7,220	-0.04%
2024/04/18	6	326.83	4	320.25	321.00	2	7,168	0.03%
2024/04/17	7	334.64	6	339.42	333.50	1	7,175	0.01%
2024/04/16	7	333.71	6	337.42	334.00	1	7,140	0.01%
2024/04/15	8	334.38	7	335.85	332.50	1	7,006	0.01%
2024/04/12	26	337.81	20.1	340.29	342.00	5.9	7,026	0.08%
2024/04/11	8	331.06	6	332.75	325.00	2	6,982	0.03%
2024/04/10	1	326.50	0.1	329.50	326.50	0.9	6,910	0.01%
2024/04/09	6	324.33	1	326.00	323.00	5	6,861	0.07%
2024/04/08	0	0.00	1.2	329.79	325.00	-1.2	6,869	-0.02%
2024/04/03	0	0.00	4.6	318.55	317.50	-4.6	6,735	-0.07%
2024/04/02	1	306.00	0	0.00	310.50	1	6,597	0.02%
2024/04/01	5	313.40	4	316.13	308.00	1	6,573	0.02%
2024/03/29	4	302.50	4	304.25	304.00	0	6,465	0.00%
2024/03/28	3.5	309.50	3	309.33	306.00	0.5	6,436	0.01%
2024/03/27	3	310.50	3	311.00	310.00	0	6,315	0.00%
2024/03/26	3	297.50	9	295.72	293.00	-6	5,985	-0.10%
2024/03/25	12	299.42	8.2	300.21	294.50	3.8	5,987	0.06%
2024/03/22	0	0.00	1.1	285.95	288.50	-1.1	5,788	-0.02%
2024/03/19	0.1	273.50	0	0.00	275.50	0.1	5,811	0.00%
2024/03/15	0	0.00	1	270.00	271.50	-1	5,928	-0.02%
2024/03/13	4.1	265.52	0	0.00	266.50	4.1	5,939	0.07%
2024/03/12	4	274.25	0	0.00	274.00	4	6,023	0.07%
2024/03/11	0.1	275.00	0	0.00	273.50	0.1	6,070	0.00%
2024/03/08	1	276.00	6	280.92	275.00	-5	6,246	-0.08%
2024/03/07	1	285.00	0	0.00	284.00	1	6,386	0.02%
2024/03/06	0	0.00	10	291.00	289.00	-10	6,581	-0.15%
2024/03/05	2	294.25	2	297.25	294.50	0	6,582	0.00%
2024/03/04	1	289.00	1	294.50	291.50	0	6,550	0.00%
2024/03/01	1	289.00	0	0.00	289.50	1	6,606	0.02%
2024/02/29	9	292.50	21	292.26	289.50	-12	6,850	-0.18%
2024/02/27	23	297.50	20	298.78	296.00	3	6,802	0.04%
2024/02/26	7	292.00	7	290.50	293.50	0	6,616	0.00%
2024/02/22	2	276.00	0	0.00	273.00	2	6,523	0.03%
2024/02/19	1	276.50	0	0.00	275.00	1	6,836	0.01%
2024/02/16	0	0.00	10	274.00	277.00	-10	6,991	-0.14%
2024/02/15	10.3	271.54	0	0.00	273.00	10.3	7,030	0.15%
2024/02/02	1.2	274.25	0	0.00	274.50	1.2	7,221	0.02%
2024/01/26	1	274.50	0	0.00	273.50	1	7,327	0.01%
2024/01/24	0	0.00	1	280.00	278.00	-1	7,471	-0.01%
2024/01/23	5	273.60	3	274.00	276.50	2	7,556	0.03%
2024/01/22	2	283.75	1	285.50	282.50	1	7,586	0.01%
2024/01/17	6	293.42	4	293.00	288.50	2	8,052	0.02%
2024/01/16	1	299.50	5	301.90	303.00	-4	8,078	-0.05%
2024/01/15	4	294.00	9	296.00	296.50	-5	7,934	-0.06%
2024/01/11	4	283.38	2	283.50	281.50	2	7,746	0.03%
2024/01/10	0	0.00	1	289.00	290.00	-1	7,653	-0.01%
2024/01/09	0	0.00	6	283.25	288.00	-6	7,613	-0.08%
2024/01/08	2	284.75	1	287.00	284.50	1	7,572	0.01%
2024/01/05	9	279.89	12	280.54	285.00	-3	7,456	-0.04%
2024/01/04	1	274.00	2	274.50	272.00	-1	7,277	-0.01%
2024/01/03	3	273.67	11.2	276.34	270.50	-8.2	7,252	-0.11%
2024/01/02	1	275.50	1	277.00	275.50	0	7,146	0.00%
2023/12/29	0	0.00	1	269.00	272.00	-1	7,086	-0.01%
2023/12/26	1	260.50	0	0.00	264.00	1	6,955	0.01%
2023/12/25	5	261.50	0	0.00	260.00	5	6,955	0.07%
2023/12/22	5	268.00	0	0.00	267.00	5	6,893	0.07%
2023/12/20	1	275.50	1	278.50	273.50	0	6,861	0.00%
2023/12/18	3	274.00	1	279.00	272.50	2	6,815	0.03%
2023/12/15	4	268.88	1.1	273.45	274.00	2.9	6,831	0.04%
2023/12/14	1.1	266.63	1	269.50	268.50	0.1	6,792	0.00%
2023/12/13	0	0.00	5	274.10	264.50	-5	6,764	-0.07%
2023/12/12	2	275.75	1	279.50	274.00	1	6,707	0.01%
2023/12/11	3	274.83	2	277.50	274.50	1	6,653	0.02%
2023/12/08	5	274.00	4	277.00	272.00	1	6,615	0.02%
2023/12/07	10	275.65	11	275.86	274.00	-1	6,627	-0.02%
2023/12/06	12	271.42	24	273.46	270.00	-12	6,521	-0.18%
2023/12/05	3	273.50	12	271.96	272.00	-9	6,487	-0.14%
2023/12/04	6.2	280.43	6	273.67	277.00	0.2	6,286	0.00%
2023/12/01	1	275.00	3	268.33	267.50	-2	6,085	-0.03%
2023/11/30	1	257.50	0	0.00	258.50	1	5,839	0.02%
2023/11/29	1	255.50	1	258.50	261.00	0	5,805	0.00%
2023/11/28	2	257.25	1	257.00	258.00	1	5,753	0.02%
2023/11/27	3	258.50	10	258.65	257.00	-7	5,706	-0.12%
2023/11/24	4	246.88	3	250.50	250.00	1	5,466	0.02%
2023/11/22	0	0.00	7	249.43	245.50	-7	5,363	-0.13%
2023/11/21	4	249.75	2	248.50	248.00	2	5,328	0.04%
2023/11/20	2	253.00	3	258.83	251.50	-1	5,321	-0.02%
2023/11/17	1	254.00	1	257.00	254.00	0	5,218	0.00%
2023/11/16	1	253.50	1	257.00	253.00	0	5,168	0.00%
2023/11/15	7	245.57	1.2	252.08	252.00	5.8	5,061	0.11%
2023/11/14	3	234.33	10	236.30	238.50	-7	4,929	-0.14%
2023/11/13	7.2	235.53	2	237.75	233.00	5.2	4,992	0.10%
2023/11/10	9	240.06	14	241.50	240.50	-5	5,229	-0.10%
2023/11/09	14.1	239.63	8	245.56	236.00	6.1	5,220	0.12%
2023/11/08	9	242.44	5.7	244.41	242.00	3.3	5,433	0.06%
2023/11/07	11.5	247.48	5	252.70	243.50	6.5	5,584	0.12%
2023/11/06	4	247.00	4	248.25	247.00	0	5,726	0.00%
2023/11/03	6.1	248.88	4	251.00	244.50	2.1	5,828	0.04%
2023/11/02	1.1	246.06	6	250.75	248.50	-4.9	5,801	-0.09%
2023/11/01	8	252.00	6	254.50	251.00	2	5,757	0.03%
2023/10/31	5	251.60	9	252.22	252.00	-4	5,689	-0.07%
2023/10/30	8	254.88	6	255.33	252.00	2	5,730	0.03%
2023/10/27	35	251.96	31	248.87	254.00	4	5,619	0.07%
2023/10/26	9	239.72	7	240.64	236.00	2	5,359	0.04%
2023/10/25	24	240.13	28	240.52	240.00	-4	5,272	-0.08%
2023/10/24	10	226.70	20	225.03	230.00	-10	5,133	-0.19%
2023/10/23	7	215.50	10	215.90	215.00	-3	5,129	-0.06%
2023/10/20	11	211.91	2	212.75	208.50	9	5,254	0.17%
2023/10/19	2	217.00	1	219.00	218.00	1	5,417	0.02%
2023/10/16	0	0.00	1	223.50	220.50	-1	5,918	-0.02%
2023/10/13	0	0.00	1	228.50	227.50	-1	5,982	-0.02%
2023/10/12	2	230.00	2	232.50	232.50	0	6,058	0.00%
2023/10/05	2	237.50	0	0.00	235.00	2	6,449	0.03%
2023/09/27	0	0.00	1	236.50	237.00	-1	6,999	-0.01%
2023/09/26	2	235.00	0	0.00	235.50	2	7,184	0.03%
2023/09/25	0	0.00	8	240.38	239.50	-8	7,529	-0.11%
2023/09/21	9	231.17	10	234.05	233.50	-1	7,937	-0.01%
2023/09/20	9	238.72	0	0.00	237.50	9	8,128	0.11%
2023/09/19	0.1	251.00	10	251.25	249.50	-9.9	8,256	-0.12%
2023/09/18	2	246.25	0	0.00	246.50	2	8,281	0.02%
2023/09/15	12	245.25	0	0.00	246.50	12	8,385	0.14%
2023/09/14	0	0.00	1	247.50	246.50	-1	8,414	-0.01%
2023/09/12	2	238.00	5	237.10	240.00	-3	8,595	-0.03%
2023/09/11	1	246.00	0	0.00	246.00	1	8,647	0.01%
2023/09/07	3	248.00	0	0.00	247.50	3	8,766	0.03%
2023/09/05	2	252.50	0	0.00	250.00	2	8,860	0.02%
2023/09/01	0	0.00	3	257.83	258.50	-3	8,964	-0.03%
2023/08/31	4	254.00	1	262.00	253.50	3	9,023	0.03%
2023/08/30	1	255.00	2	258.00	257.00	-1	9,202	-0.01%
2023/08/29	0	0.00	30	251.27	252.00	-30	9,210	-0.33%
2023/08/28	0	0.00	60	248.48	247.50	-60	9,262	-0.65%
2023/08/24	0	0.00	1	251.00	249.50	-1	9,305	-0.01%
2023/08/22	2	255.00	7	259.00	255.00	-5	9,425	-0.05%
2023/08/17	10	260.50	0	0.00	259.50	10	9,709	0.10%
2023/08/16	1	270.50	1	272.00	268.00	0	9,745	0.00%
2023/08/15	1	257.00	17	260.50	263.50	-16	10,042	-0.16%
2023/08/14	24	259.50	8	259.69	250.00	16	10,398	0.15%
2023/08/11	2	279.24	0	0.00	269.00	2	10,493	0.02%
2023/08/10	3	283.50	0	0.00	286.00	3	10,356	0.03%
2023/08/09	0	0.00	4	290.50	292.00	-4	10,287	-0.04%
2023/08/07	2	285.00	0	0.00	285.50	2	10,717	0.02%
2023/08/04	0.2	285.00	0	0.00	289.50	0.2	10,779	0.00%
2023/08/02	52	285.95	0	0.00	285.50	52	10,840	0.48%
2023/08/01	10	289.40	1	293.00	293.00	9	10,808	0.08%
2023/07/31	23	284.13	2	287.00	286.50	21	10,838	0.19%
2023/07/28	1	290.00	12	288.33	286.00	-11	11,103	-0.10%
2023/07/27	0	0.00	1	295.50	291.50	-1	11,155	-0.01%
2023/07/26	2	299.00	1	301.00	291.00	1	11,327	0.01%
2023/07/25	2	298.50	2	303.50	301.00	0	11,201	0.00%
2023/07/24	22	303.27	1	304.00	302.00	21	11,079	0.19%
2023/07/21	22	297.55	1	293.00	291.00	21	10,941	0.19%
2023/07/20	1	289.00	0	0.00	287.00	1	10,868	0.01%
2023/07/19	1	291.00	6	293.08	292.00	-5	10,780	-0.05%
2023/07/18	0.1	284.50	3	284.17	283.00	-2.9	10,718	-0.03%
2023/07/17	0	0.00	1	288.00	288.50	-1	10,907	-0.01%
2023/07/14	14.2	278.39	1	277.50	277.50	13.2	10,937	0.12%
2023/07/13	1	289.50	2	285.75	280.00	-1	10,846	-0.01%
2023/07/12	1	290.50	0	0.00	290.00	1	10,748	0.01%
2023/07/11	1	281.00	2	283.50	283.00	-1	10,628	-0.01%
2023/07/10	1	280.00	2	282.50	285.00	-1	10,638	-0.01%
2023/07/07	1	289.00	1	292.50	284.50	0	10,601	0.00%
2023/07/05	1.9	305.37	1	305.00	294.50	0.9	10,508	0.01%
2023/07/04	9.1	302.36	2	302.00	297.00	7.1	10,684	0.07%
2023/07/03	6.3	301.43	0	0.00	299.00	6.3	10,815	0.06%
2023/06/30	5	336.70	7	343.57	325.50	-2	10,553	-0.02%
2023/06/29	6	339.08	7	339.14	338.50	-1	10,581	-0.01%
2023/06/28	2	333.25	4	334.13	333.50	-2	10,466	-0.02%
2023/06/27	4	322.00	4	324.13	329.00	0	10,336	0.00%
2023/06/26	1	305.50	2	302.00	311.50	-1	10,210	-0.01%
2023/06/20	1	327.50	0	0.00	320.00	1	10,186	0.01%
2023/06/19	3	325.67	0	0.00	324.00	3	10,176	0.03%
2023/06/16	2	323.50	0	0.00	323.00	2	10,180	0.02%
2023/06/15	1	322.00	1	318.50	330.00	0	10,090	0.00%
2023/06/14	1	319.00	0	0.00	314.00	1	10,005	0.01%
2023/06/12	1	314.00	0	0.00	314.00	1	10,106	0.01%
2023/06/09	1	317.00	1	314.50	319.00	0	10,155	0.00%
2023/06/08	3	318.00	1	318.00	311.00	2	10,193	0.02%
2023/06/06	2	316.75	3	317.67	315.50	-1	10,290	-0.01%
2023/06/05	17	331.12	17	334.15	315.50	0	10,443	0.00%
2023/06/01	2	323.75	0	0.00	320.00	2	10,395	0.02%
2023/05/31	6	331.50	6	333.75	327.00	0	10,410	0.00%
2023/05/30	4	331.38	1	331.50	328.50	3	10,438	0.03%
2023/05/29	2	329.50	3	331.67	330.50	-1	10,451	-0.01%
2023/05/26	8	332.75	7	330.43	327.00	1	10,501	0.01%
2023/05/25	6	331.75	2	333.50	331.00	4	10,435	0.04%
2023/05/24	7	333.57	7	332.71	334.50	0	10,597	0.00%
2023/05/23	13	337.23	13	336.65	342.00	0	10,554	0.00%
2023/05/22	13	332.58	12	334.50	332.00	1	10,623	0.01%
2023/05/19	5	338.10	24	339.29	343.50	-19	10,942	-0.17%
2023/05/18	15	331.47	20	334.28	339.00	-5	10,548	-0.05%
2023/05/17	2	296.25	13	298.00	308.50	-11	10,167	-0.11%
2023/05/16	4	279.00	1	279.00	280.50	3	10,044	0.03%
2023/05/15	5	280.90	0	0.00	275.50	5	10,505	0.05%
2023/05/12	13	289.85	14	290.75	289.00	-1	10,560	-0.01%
2023/05/11	13	289.85	14	290.75	283.50	-1	10,608	-0.01%
2023/05/10	2	274.00	4	280.25	285.00	-2	10,557	-0.02%
2023/05/09	6	282.08	1	282.50	279.00	5	11,202	0.04%
2023/05/08	6	282.75	28	282.86	287.00	-22	11,495	-0.19%
2023/05/05	1	280.00	2	281.50	281.50	-1	11,577	-0.01%
2023/05/04	3	279.00	4	282.00	279.00	-1	11,585	-0.01%
2023/05/03	3	275.50	1	272.50	272.50	2	11,322	0.02%
2023/05/02	2	267.25	16	269.94	278.00	-14	11,293	-0.12%
2023/04/28	1	259.00	2	262.00	259.50	-1	11,163	-0.01%
2023/04/27	1	249.00	1	251.50	257.00	0	11,317	0.00%
2023/04/26	1	249.50	1	252.00	254.00	0	11,495	0.00%
2023/04/25	11	256.14	4	260.13	254.50	7	11,533	0.06%
2023/04/24	0	0.00	9	258.50	260.50	-9	11,571	-0.08%
2023/04/21	17	256.68	9	259.11	250.00	8	11,703	0.07%
2023/04/20	15	268.43	8	270.50	265.00	7	11,657	0.06%
2023/04/19	13	263.96	14	265.04	269.00	-1	11,532	-0.01%
2023/04/18	3	265.33	8	266.50	265.50	-5	11,483	-0.04%
2023/04/17	7	262.79	8	264.38	262.00	-1	11,531	-0.01%
2023/04/14	1	266.50	0	0.00	265.00	1	11,654	0.01%
2023/04/13	3	268.83	2	273.25	267.00	1	11,820	0.01%
2023/04/12	0	0.00	3	270.33	267.50	-3	12,000	-0.02%
2023/04/11	2	265.00	4	270.25	265.50	-2	12,263	-0.02%
2023/04/10	4	267.38	1	274.50	265.50	3	12,365	0.02%
2023/04/07	6	273.08	7	274.50	273.00	-1	12,493	-0.01%
2023/04/06	17	266.29	39	264.85	269.50	-22	12,364	-0.18%
2023/03/31	14	253.57	1	256.50	251.00	13	12,223	0.11%
2023/03/30	3	256.17	3	257.50	257.50	0	12,342	0.00%
2023/03/29	1	256.00	17	255.71	258.00	-16	12,279	-0.13%
2023/03/28	4	253.50	4	257.00	246.00	0	12,297	0.00%
2023/03/27	9	252.22	1	254.00	252.00	8	12,263	0.07%
2023/03/24	5	251.50	3	250.50	252.50	2	12,406	0.02%
2023/03/23	1	245.00	1	244.00	244.00	0	12,539	0.00%
2023/03/22	0	0.00	1	244.00	243.50	-1	12,526	-0.01%
2023/03/21	1	246.00	0	0.00	243.50	1	12,477	0.01%
2023/03/20	1	245.00	1	249.50	248.50	0	12,412	0.00%
2023/03/17	1	249.50	4	249.63	247.50	-3	12,389	-0.02%
2023/03/16	20	246.03	17	246.47	245.50	3	12,333	0.02%
2023/03/15	2	254.25	2	256.00	254.50	0	12,230	0.00%
2023/03/14	2	251.50	1	254.00	248.00	1	12,164	0.01%
2023/03/13	1	251.00	0	0.00	250.00	1	12,117	0.01%
2023/03/10	25	261.48	9	261.78	255.00	16	12,041	0.13%
2023/03/09	1	270.00	2	274.00	270.00	-1	11,896	-0.01%
2023/03/08	41	276.49	26	280.02	271.50	15	11,878	0.13%
2023/03/07	12	280.46	2	286.00	277.50	10	11,702	0.09%
2023/03/06	3	281.50	7	283.71	285.00	-4	12,145	-0.03%
2023/03/03	6	281.33	2	280.00	278.50	4	13,111	0.03%
2023/03/02	0	0.00	3	283.85	283.50	-3	13,927	-0.02%
2023/03/01	4	279.25	2	280.00	278.50	2	14,737	0.01%
2023/02/24	3	278.83	4	280.38	281.00	-1	15,311	-0.01%
2023/02/23	2	280.00	6	283.17	285.00	-4	15,679	-0.03%
2023/02/22	24	283.15	18	281.08	276.50	6	16,351	0.04%
2023/02/21	3	282.00	5	285.60	287.00	-2	16,517	-0.01%
2023/02/20	21	290.83	8	292.44	284.50	13	16,869	0.08%
2023/02/17	6	291.25	8	291.06	294.50	-2	16,801	-0.01%
2023/02/16	11	280.73	25	281.40	284.00	-14	16,713	-0.08%
2023/02/15	3	271.33	8	271.44	272.50	-5	17,036	-0.03%
2023/02/14	19	270.55	10	272.60	267.50	9	17,159	0.05%
2023/02/13	58	284.73	55	286.04	277.50	3	16,933	0.02%
2023/02/10	40	280.24	36	281.96	277.50	4	16,509	0.02%
2023/02/09	38	279.97	21	281.05	276.00	17	16,298	0.10%
2023/02/08	30	280.68	29	282.34	284.00	1	16,106	0.01%
2023/02/07	101	281.63	82	280.62	281.00	19	15,899	0.12%	大買/
2023/02/06	59	260.94	98	263.41	273.50	-39	15,267	-0.26%
2023/02/03	10	249.80	12	250.21	249.00	-2	14,987	-0.01%
2023/02/02	5	243.80	20	244.48	247.00	-15	14,905	-0.10%
2023/02/01	7	238.50	5	240.60	237.50	2	14,915	0.01%
2023/01/31	4	236.75	7	239.29	238.00	-3	15,027	-0.02%
2023/01/30	9	241.11	1	249.00	237.50	8	15,090	0.05%
2023/01/17	16	245.03	18	246.44	243.50	-2	15,139	-0.01%
2023/01/16	11	235.05	35	237.23	244.00	-24	15,033	-0.16%
2023/01/13	66	228.92	33	230.58	230.00	33	14,972	0.22%
2023/01/12	40	236.64	47	232.07	230.50	-7	15,079	-0.05%
2023/01/11	10	243.85	21	249.43	240.50	-11	15,022	-0.07%
2023/01/10	40	246.64	14	248.21	244.00	26	15,027	0.17%
2023/01/09	20	252.50	20	250.25	249.00	0	15,190	0.00%
2023/01/04	1	245.50	1	248.00	243.50	0	16,017	0.00%
2023/01/03	7	252.14	7	250.57	250.50	0	16,305	0.00%
2022/12/30	1	248.00	0	0.00	246.00	1	16,433	0.01%
2022/12/29	2	249.25	7	249.57	250.00	-5	16,415	-0.03%
2022/12/28	1	242.00	0	0.00	238.50	1	16,430	0.01%
2022/12/27	3	235.50	4	233.50	237.50	-1	16,705	-0.01%
2022/12/26	2	237.25	1	239.50	240.50	1	16,719	0.01%
2022/12/23	1	227.00	4	231.25	232.00	-3	16,719	-0.02%
2022/12/22	5	227.90	6	230.58	231.50	-1	16,890	-0.01%
2022/12/21	2	232.50	4	233.50	228.50	-2	16,922	-0.01%
2022/12/20	7	230.79	5	233.10	225.50	2	17,186	0.01%
2022/12/19	1	236.00	4	238.50	237.00	-3	17,308	-0.02%
2022/12/16	15	239.50	22	242.23	234.50	-7	17,539	-0.04%
2022/12/15	18	242.17	35	250.17	241.00	-17	17,789	-0.10%
2022/12/14	34	254.22	43	240.37	255.00	-9	17,895	-0.05%
2022/12/13	12	255.50	4	255.38	251.50	8	18,254	0.04%
2022/12/12	10	250.55	7	253.57	252.00	3	18,508	0.02%
2022/12/09	29	253.34	6	253.00	254.00	23	18,682	0.12%
2022/12/08	3	241.33	5	243.10	240.50	-2	19,002	-0.01%
2022/12/07	6	243.67	5	247.90	244.00	1	19,374	0.01%
2022/12/06	17	254.97	4	260.00	249.50	13	19,596	0.07%
2022/12/05	27	263.72	28	256.95	269.50	-1	19,919	-0.01%
2022/12/02	2	242.00	0	0.00	245.50	2	20,045	0.01%
2022/12/01	11	248.00	11	250.09	246.50	0	20,315	0.00%
2022/11/30	1	238.00	24	237.10	244.00	-23	20,795	-0.11%
2022/11/29	0	0.00	7	241.36	233.50	-7	21,046	-0.03%
2022/11/28	17	244.79	11	243.32	246.50	6	21,276	0.03%
2022/11/25	53	249.91	60	248.00	245.50	-7	20,880	-0.03%
2022/11/24	108	227.50	70	228.13	239.00	38	20,189	0.19%	大買/
2022/11/23	86	208.54	82	209.22	217.50	4	19,465	0.02%
2022/11/22	59	192.59	57	193.41	198.00	2	18,795	0.01%
2022/11/21	48	189.96	61	191.18	192.00	-13	18,766	-0.07%
2022/11/18	72	182.40	88	182.13	187.00	-16	18,572	-0.09%
2022/11/17	27	175.48	47	175.82	174.00	-20	18,131	-0.11%
2022/11/16	54	173.52	46	175.16	170.00	8	18,063	0.04%
2022/11/15	57	169.35	44	170.52	169.00	13	18,102	0.07%
2022/11/14	65	168.89	61	169.89	171.00	4	18,652	0.02%
2022/11/11	17	166.82	53	166.21	171.50	-36	18,760	-0.19%
2022/11/10	46	159.52	23	162.83	156.00	23	19,133	0.12%
2022/11/09	4	161.00	8	162.50	162.50	-4	19,230	-0.02%
2022/11/08	10	161.25	11	163.18	159.50	-1	19,261	-0.01%
2022/11/07	5	159.80	8	161.13	159.50	-3	19,203	-0.02%
2022/11/04	31	159.45	16	160.47	159.00	15	19,278	0.08%
2022/11/03	7	160.64	12	162.04	163.00	-5	19,264	-0.03%
2022/11/02	7	158.79	7	160.36	160.00	0	19,215	0.00%
2022/11/01	9	157.06	12	157.88	158.50	-3	19,181	-0.02%
2022/10/31	6	154.50	11	154.82	154.50	-5	19,107	-0.03%
2022/10/28	6	149.92	7	151.50	151.00	-1	19,040	-0.01%
2022/10/27	5	144.20	27	147.04	149.50	-22	18,960	-0.12%
2022/10/26	15	141.77	24	144.08	143.00	-9	18,882	-0.05%
2022/10/25	19	143.82	10	144.95	143.00	9	18,760	0.05%
2022/10/24	13	148.85	14	150.64	147.50	-1	18,673	-0.01%
2022/10/21	22	149.57	7	150.50	146.50	15	18,672	0.08%
2022/10/20	21	148.95	24	150.94	155.00	-3	18,703	-0.02%
2022/10/19	3	153.17	4	154.88	153.00	-1	18,786	-0.01%
2022/10/18	11	150.68	16	152.38	153.00	-5	19,182	-0.03%
2022/10/17	19	147.29	13	147.15	148.50	6	19,289	0.03%
2022/10/14	20	153.85	20	155.98	153.00	0	19,110	0.00%
2022/10/13	23	157.02	8	158.81	148.50	15	18,790	0.08%
2022/10/12	16	162.84	20	163.88	161.50	-4	18,489	-0.02%
2022/10/11	37	163.73	123	167.66	159.50	-86	18,286	-0.47%	大賣/
2022/10/07	147	172.48	39	172.83	168.00	108	18,030	0.60%	大買/鉅額交易
2022/10/06	20	168.65	22	170.18	172.00	-2	17,876	-0.01%
2022/10/05	17	169.12	23	170.57	170.50	-6	17,793	-0.03%
2022/10/04	25	166.30	42	166.00	167.00	-17	17,617	-0.10%
2022/10/03	26	159.35	19	160.55	157.50	7	17,590	0.04%
2022/09/30	13	153.38	26	157.79	162.50	-13	17,688	-0.07%
2022/09/29	20	159.15	25	159.60	158.00	-5	17,667	-0.03%
2022/09/28	25	161.10	11	162.36	154.00	14	17,494	0.08%
2022/09/27	35	158.66	45.2	160.97	166.00	-10.2	17,482	-0.06%
2022/09/26	58	164.30	57	165.71	162.00	1	17,307	0.01%
2022/09/23	42.2	167.89	23	167.83	166.00	19.2	17,314	0.11%
2022/09/22	17	171.74	30	173.47	174.00	-13	17,473	-0.07%
2022/09/21	60	169.81	41	170.21	169.00	19	17,566	0.11%
2022/09/20	16	168.44	49	168.95	173.50	-33	17,686	-0.19%
2022/09/19	39	165.28	15	165.07	163.00	24	17,583	0.14%
2022/09/16	13	168.08	22	169.75	171.00	-9	17,573	-0.05%
2022/09/15	34	169.41	21	169.71	168.00	13	17,621	0.07%
2022/09/14	26	164.40	38	166.47	170.00	-12	17,559	-0.07%
2022/09/13	21	162.95	19	164.39	165.00	2	17,429	0.01%
2022/09/12	12	160.67	30	160.93	164.00	-18	17,644	-0.10%
2022/09/08	7	151.14	9	152.89	154.00	-2	17,765	-0.01%
2022/09/07	11	151.95	8	152.88	151.50	3	17,825	0.02%
2022/09/06	38	158.51	21	158.48	154.00	17	17,954	0.09%
2022/09/05	25	170.66	24.3	173.57	166.50	0.8	17,691	0.00%
2022/09/02	34	173.09	33	176.03	170.00	1	17,738	0.01%
2022/09/01	17	170.74	9	172.61	169.00	8	17,737	0.05%
2022/08/31	25	176.64	22	178.59	173.50	3	18,090	0.02%
2022/08/30	22	170.93	34	172.32	174.00	-12	18,361	-0.07%
2022/08/29	29	169.79	23	171.00	169.50	6	18,399	0.03%
2022/08/26	64	182.70	64.3	184.27	176.00	-0.3	18,189	0.00%
2022/08/25	14	174.50	17	175.97	175.50	-3	17,591	-0.02%
2022/08/24	25	176.20	18	178.28	174.00	7	17,325	0.04%
2022/08/23	25	176.66	29	177.76	176.00	-4	16,999	-0.02%
2022/08/22	48	182.78	32	184.41	180.00	16	16,681	0.10%
2022/08/19	30	184.80	31	185.76	184.50	-1	16,210	-0.01%
2022/08/18	58	178.77	52.3	174.62	184.50	5.7	15,635	0.04%
2022/08/17	87	166.18	78	166.68	168.00	9	15,227	0.06%
2022/08/16	4	160.50	23	156.76	161.50	-19	14,415	-0.13%
2022/08/15	9	144.44	17	144.71	147.00	-8	14,136	-0.06%
2022/08/12	3	142.17	4	143.88	145.00	-1	14,246	-0.01%
2022/08/11	19	143.68	5	144.30	143.00	14	14,631	0.10%
2022/08/10	5	145.10	21	146.14	148.00	-16	14,709	-0.11%
2022/08/09	5	142.60	4	142.38	141.50	1	14,685	0.01%
2022/08/08	2	142.00	2	142.50	143.00	0	14,700	0.00%
2022/08/05	2	139.50	11	140.14	142.00	-9	14,683	-0.06%
2022/08/04	6	133.42	12	135.17	135.00	-6	14,680	-0.04%
2022/08/03	5	133.50	24	134.54	133.50	-19	14,638	-0.13%
2022/08/02	23	136.22	16	139.66	133.00	7	14,641	0.05%
2022/08/01	11	138.91	2	140.50	138.00	9	14,564	0.06%
2022/07/29	3	142.17	6	143.75	141.50	-3	14,575	-0.02%
2022/07/28	11	142.32	15	143.80	141.50	-4	14,550	-0.03%
2022/07/27	16	141.72	20.2	143.48	141.50	-4.2	14,504	-0.03%
2022/07/26	44	145.92	15	148.00	142.00	29	14,371	0.20%
2022/07/25	70	147.51	68	148.62	149.50	2	14,073	0.01%
2022/07/22	38	142.97	48	142.94	144.50	-10	13,539	-0.07%
2022/07/21	5	131.50	14	132.75	135.00	-9	13,243	-0.07%
2022/07/20	3	130.17	3	132.00	130.00	0	13,233	0.00%
2022/07/19	8	131.00	6	133.25	130.00	2	13,290	0.02%
2022/07/18	8	128.69	8	129.81	130.00	0	13,242	0.00%
2022/07/15	20	132.48	2	131.50	131.00	18	13,165	0.14%
2022/07/14	10	136.90	2	137.00	137.00	8	13,057	0.06%
2022/07/13	3	139.50	4	139.13	139.50	-1	13,098	-0.01%
2022/07/12	14	134.75	23	135.15	135.00	-9	13,102	-0.07%
2022/07/11	10	134.85	19	136.55	139.00	-9	13,132	-0.07%
2022/07/08	33	140.03	17	140.50	135.00	16	12,878	0.12%
2022/07/07	5	141.30	8	143.69	146.00	-3	12,717	-0.02%
2022/07/06	12	144.96	6	145.83	143.50	6	12,598	0.05%
2022/07/05	9	142.44	14	144.54	148.00	-5	12,548	-0.04%
2022/07/04	1.5	135.33	1	138.00	141.50	0.5	12,505	0.00%
2022/07/01	25	145.88	16	146.63	142.50	9	12,654	0.07%
2022/06/30	14	153.07	11	153.45	153.50	3	12,449	0.02%
2022/06/29	13	154.96	17	155.41	157.50	-4	12,114	-0.03%
2022/06/28	18	149.36	13	149.77	148.50	5	11,846	0.04%
2022/06/27	15	149.03	23	148.07	151.50	-8	11,681	-0.07%
2022/06/24	8	142.81	8	143.44	145.00	0	12,069	0.00%
2022/06/23	7	140.00	12	140.96	143.50	-5	12,214	-0.04%
2022/06/22	29	139.21	25	139.00	138.00	4	12,641	0.03%
2022/06/21	4	142.75	9	141.56	146.00	-5	12,601	-0.04%
2022/06/20	49	142.36	35	142.81	139.00	14	12,569	0.11%
2022/06/17	58	144.17	70	143.76	146.50	-12	12,181	-0.10%
2022/06/16	19	138.47	12	140.33	137.00	7	11,966	0.06%
2022/06/15	39	139.59	69	138.91	140.00	-30	12,054	-0.25%
2022/06/14	56	136.36	25	136.38	136.50	31	11,769	0.26%
2022/06/13	60	143.76	27	142.09	143.00	33	11,547	0.29%
2022/06/10	41	148.10	65	149.14	152.00	-24	11,272	-0.21%
2022/06/09	41	145.13	38	146.43	145.50	3	11,067	0.03%
2022/06/08	61	141.65	68	142.26	145.50	-7	10,603	-0.07%
2022/06/07	14	131.07	46	133.93	139.50	-32	10,082	-0.32%
2022/06/06	7	124.71	12	125.96	127.00	-5	9,962	-0.05%
2022/06/02	5	124.50	12	124.50	124.50	-7	10,094	-0.07%
2022/06/01	13	126.73	10	127.45	126.00	3	10,236	0.03%
2022/05/31	4	127.00	4	128.25	128.50	0	10,383	0.00%
2022/05/30	8	126.81	10	127.75	128.00	-2	10,571	-0.02%
2022/05/27	9	127.17	4	128.25	126.50	5	10,969	0.05%
2022/05/26	30	130.57	20	131.38	129.00	10	11,280	0.09%
2022/05/25	13	129.88	19	130.71	131.50	-6	11,444	-0.05%
2022/05/24	29	128.17	21	129.21	127.50	8	11,693	0.07%
2022/05/23	26	129.63	32	130.73	130.50	-6	11,677	-0.05%
2022/05/20	37	130.18	22	130.68	129.50	15	11,628	0.13%
2022/05/19	37	127.42	28	128.96	131.50	9	11,430	0.08%
2022/05/18	18	122.56	59	123.62	129.00	-41	10,988	-0.37%
2022/05/17	48	119.15	39	120.59	117.50	9	10,808	0.08%
2022/05/16	52	119.39	52	120.35	119.00	0	10,699	0.00%
2022/05/13	16	116.56	100	115.23	117.50	-84	10,620	-0.79%
2022/05/12	84	113.46	43	114.15	111.00	41	10,550	0.39%
2022/05/11	34	114.13	30	115.10	115.50	4	10,493	0.04%
2022/05/10	72	114.19	60	114.67	115.00	12	10,465	0.11%
2022/05/09	44	115.95	44	116.97	117.00	0	10,415	0.00%
2022/05/06	44	114.93	49	115.99	118.00	-5	10,399	-0.05%
2022/05/05	26	118.48	36	118.97	119.00	-10	10,353	-0.10%
2022/05/04	63	115.95	45	116.39	115.50	18	10,322	0.17%
2022/05/03	26	119.15	32	119.97	119.00	-6	10,284	-0.06%
2022/04/29	14	116.68	32	117.23	116.50	-18	10,221	-0.18%
2022/04/28	30	115.33	15	115.87	115.00	15	10,223	0.15%
2022/04/27	24	115.71	36	117.75	116.50	-12	10,192	-0.12%
2022/04/26	44	116.90	22	117.68	115.50	22	10,112	0.22%
2022/04/25	61.2	123.32	37	121.85	118.00	24.2	10,021	0.24%
2022/04/22	18	131.67	11	132.27	131.00	7	9,896	0.07%
2022/04/21	1	133.50	11	132.23	134.50	-10	9,825	-0.10%
2022/04/20	9	130.83	40	130.51	130.00	-31	9,747	-0.32%
2022/04/19	26	133.25	11	134.59	133.50	15	9,682	0.15%
2022/04/18	14	129.79	26	130.67	132.50	-12	9,489	-0.13%
2022/04/15	37	129.72	27	131.65	126.50	10	9,301	0.11%
2022/04/14	19	129.18	16	129.88	130.00	3	9,135	0.03%
2022/04/13	56	127.63	44	127.89	129.50	12	9,004	0.13%
2022/04/12	20	123.05	64	123.18	123.50	-44	8,848	-0.50%
2022/04/11	18	124.94	10	125.15	124.50	8	8,762	0.09%
2022/04/08	15	128.77	16	129.03	129.00	-1	8,652	-0.01%
2022/04/07	65	132.80	49	135.00	128.50	16	8,453	0.19%
2022/04/06	5	130.50	10	131.60	132.00	-5	8,085	-0.06%
2022/04/01	15	132.40	10	133.80	130.50	5	7,998	0.06%
2022/03/31	55	132.71	50	133.94	135.50	5	7,825	0.06%
2022/03/30	36	134.71	37	135.70	133.50	-1	7,527	-0.01%
2022/03/29	108	131.99	103	131.08	133.00	5	7,236	0.07%	大買/大賣/
2022/03/28	54	125.84	157	125.86	125.00	-103	6,597	-1.56%	大賣/鉅額交易
2022/03/25	78	125.26	196	124.48	124.50	-118	6,204	-1.90%	大賣/鉅額交易
2022/03/24	28	115.55	86	115.25	121.00	-58	5,562	-1.04%
2022/03/23	83.3	111.94	55	112.13	112.00	28.3	5,364	0.53%
2022/03/22	18	115.36	140	115.72	117.50	-122	5,208	-2.34%	大賣/鉅額交易
2022/03/21	61	116.83	115	117.89	117.00	-54	5,168	-1.04%	大賣/
2022/03/18	66	112.36	49	112.72	114.00	17	4,936	0.34%
2022/03/17	11	102.86	33	104.08	108.50	-22	4,691	-0.47%
2022/03/16	15	99.53	8	101.21	99.00	7	4,574	0.15%
2022/03/15	40	100.86	37	101.55	99.70	3	4,567	0.07%
2022/03/14	47	100.20	45	100.58	101.50	2	4,544	0.04%
2022/03/11	56	103.05	39	103.47	102.50	17	4,585	0.37%
2022/03/10	17	106.88	20	107.03	107.00	-3	4,523	-0.07%
2022/03/09	14	104.86	16	104.88	103.00	-2	4,414	-0.05%
2022/03/08	40	105.00	30	105.83	101.50	10	4,505	0.22%
2022/03/07	44	108.66	112	109.19	106.00	-68	4,375	-1.55%	大賣/
2022/03/04	22	114.43	40	116.06	112.50	-18	4,228	-0.43%
2022/03/03	31	116.47	18	117.06	115.50	13	4,109	0.32%
2022/03/02	85	118.36	91	118.45	118.00	-6	3,932	-0.15%
2022/03/01	57	111.94	59	112.86	114.00	-2	3,615	-0.06%
2022/02/25	35	110.36	42	110.73	111.50	-7	3,327	-0.21%
2022/02/24	35	103.79	32	103.48	103.00	3	3,034	0.10%
2022/02/23	0	0.00	10	97.25	102.50	-10	2,740	-0.36%
2022/02/22	6	93.32	11	93.66	93.40	-5	2,852	-0.18%
2022/02/21	4	91.80	7	92.29	92.50	-3	2,948	-0.10%
2022/02/18	2	89.40	2	89.90	90.90	0	3,022	0.00%
2022/02/17	6	90.75	7	91.14	90.70	-1	3,021	-0.03%
2022/02/16	1	86.80	13	87.92	89.50	-12	3,013	-0.40%
2022/02/15	2	86.60	2	87.10	85.80	0	3,012	0.00%
2022/02/14	10	86.38	4	86.60	86.10	6	3,016	0.20%
2022/02/11	9	88.54	6	89.08	88.50	3	3,009	0.10%
2022/02/10	8	89.18	5	89.54	89.50	3	2,996	0.10%
2022/02/09	2	90.15	2	90.60	90.20	0	2,987	0.00%
2022/02/08	3	87.97	9	88.50	89.60	-6	2,971	-0.20%
2022/02/07	1	86.20	1	86.80	86.30	0	2,955	0.00%
2022/01/26	15	86.41	20	86.91	85.70	-5	2,948	-0.17%
2022/01/25	6	85.40	6	85.90	84.40	0	2,928	0.00%
2022/01/24	15	83.93	17	84.11	84.40	-2	2,936	-0.07%
2022/01/21	10	87.30	4	89.03	86.20	6	2,926	0.21%
2022/01/20	1	87.80	1	88.30	87.70	0	2,906	0.00%
2022/01/19	6	87.70	1	87.70	87.30	5	2,918	0.17%
2022/01/18	4	89.00	2	90.25	88.20	2	2,934	0.07%
2022/01/17	7	87.24	9	88.33	89.00	-2	3,027	-0.07%
2022/01/14	12	87.12	2	87.10	87.10	10	3,022	0.33%
2022/01/13	4	89.78	2	90.65	89.60	2	3,007	0.07%
2022/01/12	2	88.50	2	89.00	89.40	0	3,017	0.00%
2022/01/11	15	90.27	2	89.75	89.50	13	3,007	0.43%
2022/01/10	2	92.00	2	92.50	92.00	0	2,976	0.00%
2022/01/07	26	92.92	2	92.90	91.50	24	2,983	0.80%
2022/01/05	9	96.84	3	97.23	96.10	6	2,950	0.20%
2022/01/03	7	96.67	3	97.80	96.50	4	2,981	0.13%
2021/12/30	2	97.50	2	97.80	97.50	0	2,987	0.00%
2021/12/29	7	97.91	11	98.05	98.00	-4	3,020	-0.13%
2021/12/28	5	96.62	5	97.12	96.30	0	3,025	0.00%
2021/12/27	4	96.40	3	97.07	96.00	1	3,084	0.03%
2021/12/24	4	96.78	1	97.60	96.20	3	3,148	0.10%
2021/12/23	8	97.84	6	98.43	97.70	2	3,193	0.06%
2021/12/22	6	98.40	8	98.59	97.80	-2	3,197	-0.06%
2021/12/21	0	0.00	6	96.52	97.40	-6	3,237	-0.19%
2021/12/20	12	95.76	2	96.30	95.50	10	3,288	0.30%
2021/12/17	6	95.87	4	96.33	95.30	2	3,275	0.06%
2021/12/16	12	97.18	9	97.68	97.20	3	3,236	0.09%
2021/12/15	15	99.14	10	99.81	98.20	5	3,192	0.16%
2021/12/14	7	101.36	8	101.75	101.50	-1	3,130	-0.03%
2021/12/13	38	100.61	44	100.90	100.50	-6	3,079	-0.19%
2021/12/09	0	0.00	2	97.50	97.20	-2	2,976	-0.07%
2021/12/08	2	96.50	5	97.38	96.00	-3	2,953	-0.10%
2021/12/07	14	96.91	6	97.60	96.30	8	2,905	0.28%
2021/12/06	8	99.71	3	98.63	100.50	5	2,763	0.18%
2021/12/03	1	103.00	1	104.00	103.00	0	2,740	0.00%
2021/12/02	26	108.81	17	110.91	102.00	9	2,729	0.33%
2021/12/01	4	110.50	4	111.38	112.50	0	2,550	0.00%
2021/11/30	0	0.00	38	110.53	111.50	-38	2,549	-1.49%
2021/11/29	7	108.79	9	110.00	109.00	-2	2,547	-0.08%
2021/11/26	27	110.61	17	111.03	109.50	10	2,501	0.40%
2021/11/25	58	115.25	15	113.80	112.50	43	2,472	1.74%
2021/11/24	5	110.40	23	112.87	114.50	-18	2,376	-0.76%
2021/11/23	21	110.12	19	111.47	108.00	2	2,315	0.09%
2021/11/22	13	110.27	4	110.50	111.50	9	2,259	0.40%
2021/11/19	50	114.32	43	114.58	114.50	7	2,241	0.31%
2021/11/18	0	0.00	7	112.71	117.00	-7	2,086	-0.34%
2021/11/17	4	102.65	10	100.48	106.50	-6	1,977	-0.30%
2021/11/16	3	95.90	3	96.40	97.10	0	2,005	0.00%
2021/11/15	4	95.25	16	95.04	96.30	-12	2,070	-0.58%
2021/11/12	7	92.43	2	93.85	92.00	5	2,136	0.23%
2021/11/11	6	91.75	5	92.20	92.00	1	2,166	0.05%
2021/11/10	6	93.02	2	93.30	93.20	4	2,258	0.18%
2021/11/09	1	94.30	3	94.27	94.50	-2	2,294	-0.09%
2021/11/05	3	93.53	2	93.90	93.70	1	2,366	0.04%
2021/11/04	4	95.53	2	95.80	94.30	2	2,395	0.08%
2021/11/03	5	95.98	7	96.40	96.10	-2	2,408	-0.08%
2021/11/02	16	95.98	6	95.92	95.00	10	2,419	0.41%
2021/11/01	11	96.91	21	97.08	97.20	-10	2,500	-0.40%
2021/10/29	4	92.65	4	93.38	94.00	0	2,672	0.00%
2021/10/28	2	92.40	3	92.90	92.70	-1	2,683	-0.04%
2021/10/27	5	92.24	3	92.93	91.90	2	2,734	0.07%
2021/10/26	0	0.00	3	92.73	93.00	-3	2,781	-0.11%
2021/10/25	24	93.06	5	93.20	91.30	19	2,832	0.67%
2021/10/22	1	98.70	1	99.70	98.00	0	2,834	0.00%
2021/10/20	4	98.85	2	99.35	98.70	2	2,957	0.07%
2021/10/19	4	99.85	7	100.14	99.90	-3	3,049	-0.10%
2021/10/18	1	99.00	1	99.50	98.40	0	3,231	0.00%
2021/10/15	3	98.93	2	99.95	98.00	1	3,409	0.03%
2021/10/14	6	98.48	7	99.46	98.70	-1	3,705	-0.03%
2021/10/13	5	97.88	2	97.15	97.10	3	3,867	0.08%
2021/10/12	5	100.00	4	100.30	100.00	1	3,961	0.03%
2021/10/08	9	99.89	11	99.79	100.50	-2	4,075	-0.05%
2021/10/07	3	96.23	6	95.93	96.50	-3	4,142	-0.07%
2021/10/06	16	94.76	2	94.50	92.70	14	4,310	0.32%
2021/10/05	0	0.00	2	96.05	96.40	-2	4,551	-0.04%
2021/10/04	14	99.96	12	99.77	96.00	2	4,591	0.04%
2021/10/01	22	104.91	12	105.58	104.00	10	4,549	0.22%
2021/09/30	5	105.20	16	105.00	108.00	-11	4,537	-0.24%
2021/09/29	13	101.42	10	101.85	100.50	3	4,512	0.07%
2021/09/28	16	103.88	12	104.25	104.00	4	4,539	0.09%
2021/09/27	17	102.29	22	102.55	102.00	-5	4,536	-0.11%
2021/09/24	3	100.00	3	100.50	100.00	0	4,579	0.00%
2021/09/23	17	98.92	20	99.16	98.80	-3	4,735	-0.06%
2021/09/22	31	98.68	10	99.20	97.50	21	4,887	0.43%
2021/09/17	1	100.00	1	100.50	102.00	0	4,895	0.00%
2021/09/16	9	100.22	4	101.25	101.00	5	4,900	0.10%
2021/09/15	13	100.12	12	100.58	101.00	1	4,886	0.02%
2021/09/14	2	102.00	7	102.93	102.00	-5	4,885	-0.10%
2021/09/13	21	100.26	9	100.94	101.00	12	4,885	0.25%
2021/09/10	5	102.80	5	104.30	103.00	0	4,882	0.00%
2021/09/09	12	102.75	14	103.04	102.00	-2	4,878	-0.04%
2021/09/08	13	102.08	0	0.00	100.00	13	4,873	0.27%
2021/09/07	6	102.83	14	103.89	105.00	-8	4,876	-0.16%
2021/09/06	15	102.63	4	102.75	102.00	11	4,880	0.23%
2021/09/03	14	105.07	21	105.57	105.50	-7	4,963	-0.14%
2021/09/02	13	104.42	6	105.75	102.50	7	4,990	0.14%
2021/09/01	4	106.25	2	106.25	106.50	2	4,978	0.04%
2021/08/31	1	105.50	4	106.63	107.50	-3	4,979	-0.06%
2021/08/30	6	105.17	4	105.88	105.00	2	5,009	0.04%
2021/08/27	9	105.00	4	106.50	107.00	5	4,989	0.10%
2021/08/26	15	105.77	9	106.61	106.50	6	5,010	0.12%
2021/08/25	1	105.50	12	106.29	107.00	-11	5,020	-0.22%
2021/08/24	28	102.36	19	103.82	103.00	9	5,011	0.18%
2021/08/23	2	103.75	2	105.75	105.00	0	5,034	0.00%
2021/08/20	6	100.70	7	100.27	100.50	-1	5,061	-0.02%
2021/08/19	17	107.74	23	107.50	101.50	-6	5,045	-0.12%
2021/08/18	8	108.88	7	108.57	112.50	1	5,022	0.02%
2021/08/17	4	116.38	3	118.33	113.50	1	5,009	0.02%
2021/08/16	35	117.07	336	116.19	116.50	-301	5,107	-5.89%	大賣/鉅額交易
2021/08/13	12	124.33	0	0.00	122.00	12	5,151	0.23%
2021/08/12	4	134.50	0	0.00	135.50	4	5,304	0.08%
2021/08/11	10	131.75	10	135.85	135.00	0	5,447	0.00%
2021/08/10	4	138.00	8	138.56	137.00	-4	5,518	-0.07%
2021/08/09	14	136.04	3	138.83	135.00	11	5,615	0.20%
2021/08/06	1	137.00	0	0.00	137.00	1	5,609	0.02%
2021/08/05	16	137.53	6	138.75	138.00	10	5,609	0.18%
2021/08/04	191	142.84	59	149.92	141.00	132	5,536	2.38%	大買/鉅額交易
2021/08/03	1	144.50	1	145.50	145.50	0	5,343	0.00%
2021/08/02	55	146.44	0	0.00	147.50	55	5,320	1.03%
2021/07/30	140	144.93	0	0.00	146.50	140	5,268	2.66%	大買/鉅額交易
2021/07/28	1	144.00	5	142.40	144.00	-4	5,142	-0.08%
2021/07/27	30	149.78	19	151.05	148.50	11	5,059	0.22%
2021/07/26	13	147.85	22	149.30	153.00	-9	5,012	-0.18%
2021/07/23	26	148.35	21	148.90	146.00	5	4,936	0.10%
2021/07/22	12	150.00	14	151.29	152.00	-2	4,841	-0.04%
2021/07/21	13	149.38	30	147.80	154.50	-17	4,671	-0.36%
2021/07/20	66	145.20	24	146.10	140.50	42	4,495	0.93%
2021/07/19	53	141.35	83	143.20	147.50	-30	4,184	-0.72%
2021/07/16	25	129.96	43	130.93	134.50	-18	4,024	-0.45%
2021/07/15	31	130.52	41	131.61	127.50	-10	3,925	-0.25%
2021/07/14	43	128.14	38	130.00	128.50	5	3,801	0.13%
2021/07/13	28	125.89	40	125.96	127.00	-12	3,717	-0.32%
2021/07/12	29	120.14	25	122.54	122.00	4	3,522	0.11%
2021/07/09	16	111.81	22	109.86	114.00	-6	3,243	-0.18%
2021/07/08	4	106.63	3	108.00	104.00	1	3,183	0.03%
2021/07/07	6	105.58	20	106.03	107.50	-14	3,171	-0.44%
2021/07/06	1	108.00	0	0.00	107.00	1	3,134	0.03%
2021/07/05	1	105.50	0	0.00	105.00	1	3,089	0.03%
2021/07/02	1	101.50	2	102.00	102.50	-1	3,047	-0.03%
2021/07/01	38	100.64	39	101.79	105.00	-1	2,988	-0.03%
2021/06/30	60	99.38	72	100.12	101.50	-12	2,878	-0.42%
2021/06/29	11	93.66	39	92.98	96.90	-28	2,721	-1.03%
2021/06/28	1	88.10	10	87.70	90.10	-9	2,584	-0.35%
2021/06/25	3	86.43	3	86.93	86.10	0	2,558	0.00%
2021/06/23	1	84.60	1	85.60	85.30	0	2,555	0.00%
2021/06/22	2	84.10	12	84.41	84.90	-10	2,556	-0.39%
2021/06/21	5	83.16	3	83.63	82.60	2	2,561	0.08%
2021/06/18	1	84.60	1	85.10	84.90	0	2,547	0.00%
2021/06/17	7	85.01	2	85.55	85.60	5	2,542	0.20%
2021/06/16	14	86.25	3	86.40	85.30	11	2,536	0.43%
2021/06/15	1	86.80	3	87.97	88.30	-2	2,516	-0.08%
2021/06/11	34	90.26	13	91.02	87.40	21	2,501	0.84%
2021/06/10	12	93.53	18	93.54	94.20	-6	2,403	-0.25%
2021/06/09	3	89.60	1	90.00	90.20	2	2,353	0.08%
2021/06/08	5	90.80	0	0.00	90.80	5	2,348	0.21%
2021/06/07	12	90.38	20	90.66	90.80	-8	2,360	-0.34%
2021/06/04	4	88.65	2	90.20	88.00	2	2,318	0.09%
2021/06/03	8	88.61	1	88.90	88.80	7	2,299	0.30%
2021/06/02	29	91.72	8	93.16	90.40	21	2,264	0.93%
2021/06/01	8	90.85	10	91.65	92.30	-2	2,232	-0.09%
2021/05/31	16	92.03	21	92.35	93.00	-5	2,198	-0.23%
2021/05/28	36	95.06	22	95.78	94.90	14	2,136	0.66%
2021/05/27	9	94.82	13	95.57	96.40	-4	2,081	-0.19%
2021/05/26	3	92.27	1	92.70	92.20	2	1,979	0.10%
2021/05/25	16	90.54	20	91.49	93.20	-4	1,939	-0.21%
2021/05/24	16	93.62	16	94.71	92.10	0	1,865	0.00%
2021/05/21	31	90.17	47	90.20	91.00	-16	1,751	-0.91%
2021/05/20	70	88.94	58	88.75	86.00	12	1,631	0.74%
2021/05/19	10	88.84	10	89.38	88.00	0	1,454	0.00%
2021/05/18	9	78.97	10	79.78	83.90	-1	1,327	-0.08%
2021/05/17	9	80.13	15	79.99	82.50	-6	1,212	-0.49%
2021/05/14	22	74.88	6	75.00	75.10	16	1,085	1.47%
2021/05/13	27	66.65	17	66.67	68.30	10	1,069	0.94%
2021/05/12	6	73.20	2	76.10	70.00	4	1,053	0.38%
2021/05/11	3	75.50	2	77.00	74.20	1	1,034	0.10%
2021/05/10	6	74.97	1	75.30	76.00	5	1,034	0.48%
2021/05/07	0	0.00	3	74.53	75.50	-3	1,038	-0.29%
2021/05/06	27	74.26	0	0.00	73.30	27	1,035	2.61%
2021/05/05	30	74.95	1	74.80	74.10	29	1,032	2.81%
2021/05/04	33	74.93	1	74.70	74.10	32	1,035	3.09%
2021/05/03	24	78.32	1	79.80	77.70	23	1,019	2.26%
2021/04/29	17	80.62	0	0.00	79.90	17	1,019	1.67%
2021/04/28	60	82.15	1	82.30	81.30	59	1,027	5.74%
2021/04/27	11	82.23	5	82.78	82.80	6	1,026	0.58%
2021/04/26	45	80.96	1	81.20	80.50	44	1,004	4.38%
2021/04/23	29	79.69	1	80.50	79.70	28	1,006	2.78%
2021/04/22	23	80.52	27	81.77	79.70	-4	1,019	-0.39%
2021/04/21	8	82.28	0	0.00	81.40	8	1,009	0.79%
2021/04/20	21	83.21	1	84.50	83.00	20	1,004	1.99%
2021/04/19	20	82.68	1	83.50	83.70	19	1,000	1.90%
2021/04/16	12	82.60	1	83.50	82.20	11	981	1.12%
2021/04/15	10	82.95	1	82.80	83.10	9	977	0.92%
2021/04/14	29	81.01	5	81.22	81.80	24	967	2.48%
2021/04/13	12	82.74	1	84.00	81.40	11	955	1.15%
2021/04/12	1	83.10	1	82.50	82.70	0	935	0.00%
2021/04/09	0	0.00	1	81.20	81.00	-1	909	-0.11%
2021/04/08	0	0.00	1	81.50	81.40	-1	901	-0.11%
2021/04/07	1	80.80	2	80.00	80.10	-1	881	-0.11%
2021/04/01	2	77.70	2	78.30	77.80	0	865	0.00%
2021/03/31	1	77.40	1	78.10	77.70	0	855	0.00%
2021/03/30	2	76.30	4	76.80	76.50	-2	832	-0.24%
2021/03/29	4	75.88	4	76.25	76.00	0	823	0.00%
2021/03/25	2	75.25	1	76.70	75.10	1	823	0.12%
2021/03/24	0	0.00	5	75.12	75.90	-5	811	-0.62%
2021/03/23	0	0.00	2	73.75	73.30	-2	791	-0.25%
2021/03/22	2	72.75	0	0.00	72.70	2	799	0.25%
2021/03/19	1	73.20	0	0.00	73.20	1	796	0.13%
2021/03/18	0	0.00	1	74.00	74.00	-1	793	-0.13%
2021/03/17	1	74.00	1	74.40	74.00	0	803	0.00%
2021/03/16	1	73.00	1	73.60	73.50	0	806	0.00%
2021/03/15	1	74.00	0	0.00	73.90	1	803	0.12%
2021/03/12	1	74.10	2	74.35	74.40	-1	802	-0.12%
2021/03/11	6	75.95	6	76.23	75.00	0	806	0.00%
2021/03/10	2	73.10	0	0.00	72.80	2	784	0.26%
2021/03/08	1	72.80	0	0.00	72.80	1	792	0.13%
2021/03/05	1	72.50	2	73.55	73.60	-1	808	-0.12%
2021/03/04	3	72.73	5	73.18	72.70	-2	825	-0.24%
2021/03/03	2	72.85	2	73.85	74.00	0	821	0.00%
2021/03/02	6	74.87	3	75.33	74.10	3	816	0.37%
2021/02/26	0	0.00	2	76.15	76.50	-2	812	-0.25%
2021/02/25	4	76.35	3	77.40	76.20	1	842	0.12%
2021/02/24	4	76.10	4	76.20	76.00	0	858	0.00%
2021/02/23	2	77.90	1	79.10	77.40	1	895	0.11%
2021/02/22	6	76.60	7	76.37	76.60	-1	873	-0.11%
2021/02/19	4	73.50	3	74.07	74.20	1	861	0.12%
2021/02/18	4	74.03	12	73.43	74.90	-8	863	-0.93%
2021/02/17	1	69.10	4	69.85	69.70	-3	838	-0.36%
2021/02/05	0	0.00	7	67.84	68.10	-7	870	-0.80%
2021/02/04	0	0.00	2	67.40	66.80	-2	898	-0.22%
2021/02/03	5	67.26	0	0.00	66.60	5	909	0.55%
2021/02/02	0	0.00	2	67.55	67.00	-2	924	-0.22%
2021/02/01	1	65.70	2	66.60	66.60	-1	923	-0.11%
2021/01/29	1	67.80	0	0.00	67.50	1	919	0.11%
2021/01/28	2	68.80	0	0.00	68.40	2	925	0.22%
2021/01/26	3	70.33	2	71.30	70.40	1	962	0.10%
2021/01/25	1	69.70	3	70.83	70.70	-2	960	-0.21%
2021/01/22	2	69.45	1	70.80	69.20	1	950	0.11%
2021/01/21	2	70.65	2	70.75	69.80	0	942	0.00%
2021/01/20	4	72.15	2	73.30	71.40	2	931	0.21%
2021/01/19	2	74.20	0	0.00	73.60	2	919	0.22%
2021/01/18	2	75.10	4	75.78	75.30	-2	917	-0.22%
2021/01/15	5	75.34	3	75.27	74.20	2	932	0.21%
2021/01/14	0	0.00	1	77.40	77.10	-1	915	-0.11%
2021/01/13	2	77.90	0	0.00	77.60	2	918	0.22%
2021/01/12	4	79.88	1	80.00	78.80	3	915	0.33%
2021/01/11	4	78.20	5	78.24	78.80	-1	911	-0.11%
2021/01/08	1	78.50	2	79.00	79.20	-1	907	-0.11%
2021/01/06	4	79.30	0	0.00	78.60	4	911	0.44%
2021/01/05	0	0.00	1	80.60	80.00	-1	913	-0.11%
2020/12/31	2	79.65	1	79.80	80.00	1	923	0.11%
2020/12/30	1	79.20	1	79.90	79.20	0	925	0.00%
2020/12/29	3	79.87	0	0.00	79.20	3	924	0.32%
2020/12/25	1	80.80	1	80.70	81.20	0	920	0.00%
2020/12/24	2	81.25	1	81.10	81.10	1	940	0.11%
2020/12/22	3	82.40	0	0.00	82.00	3	1,142	0.26%
2020/12/21	2	83.10	2	84.60	83.30	0	1,191	0.00%
2020/12/18	1	83.50	1	84.40	83.70	0	1,189	0.00%
2020/12/17	3	83.67	0	0.00	83.80	3	1,212	0.25%
2020/12/16	2	84.30	7	83.63	84.40	-5	1,233	-0.41%
2020/12/15	2	82.05	2	82.60	82.10	0	1,303	0.00%
2020/12/14	0	0.00	2	83.35	82.90	-2	1,326	-0.15%
2020/12/11	3	82.47	1	82.80	82.40	2	1,338	0.15%
2020/12/10	1	83.90	0	0.00	83.80	1	1,346	0.07%
2020/12/08	0	0.00	1	84.70	84.30	-1	1,405	-0.07%
2020/12/07	1	83.80	0	0.00	83.80	1	1,426	0.07%
2020/12/02	1	84.20	1	84.70	84.20	0	1,487	0.00%
2020/12/01	3	83.80	2	84.25	84.00	1	1,485	0.07%
2020/11/30	4	85.88	3	87.10	84.70	1	1,468	0.07%
2020/11/27	0	0.00	0	86.10	85.80	0	1,456	0.00%
2020/11/25	1	85.50	2	86.20	85.90	-1	1,472	-0.07%
2020/11/24	7	86.63	0	0.00	85.30	7	1,476	0.47%
2020/11/23	0	0.00	2	88.15	88.50	-2	1,456	-0.14%
2020/11/20	4	87.13	4	87.55	86.50	0	1,460	0.00%
2020/11/19	0	0.00	1	85.80	86.20	-1	1,417	-0.07%
2020/11/18	1	86.20	3	86.60	86.00	-2	1,417	-0.14%
2020/11/17	1	85.50	1	86.50	85.80	0	1,418	0.00%
2020/11/16	1	83.50	2	84.25	84.80	-1	1,444	-0.07%
2020/11/13	4	85.45	3	86.83	84.60	1	1,460	0.07%
2020/11/12	4	85.25	15	85.19	85.40	-11	1,455	-0.76%
2020/11/10	1	83.90	3	84.13	84.20	-2	1,462	-0.14%
2020/11/09	2	82.95	2	83.50	83.30	0	1,450	0.00%
2020/11/06	1	82.90	0	0.00	83.00	1	1,453	0.07%
2020/11/05	1	83.10	3	83.60	82.80	-2	1,481	-0.13%
2020/11/04	5	83.10	6	83.15	82.50	-1	1,473	-0.07%
2020/11/03	0	0.00	3	80.77	80.80	-3	1,435	-0.21%
2020/11/02	2	79.70	1	80.00	80.00	1	1,438	0.07%
2020/10/30	1	80.40	2	80.90	80.00	-1	1,442	-0.07%
2020/10/29	1	79.90	2	80.15	80.40	-1	1,448	-0.07%
2020/10/28	2	81.10	0	0.00	80.80	2	1,448	0.14%
2020/10/27	1	81.40	1	81.80	81.80	0	1,449	0.00%
2020/10/26	1	81.80	0	0.00	81.80	1	1,453	0.07%
2020/10/23	2	82.70	4	82.80	82.70	-2	1,458	-0.14%
2020/10/21	1	81.50	1	81.90	81.60	0	1,491	0.00%
2020/10/20	3	80.97	3	81.30	81.00	0	1,496	0.00%
2020/10/19	0	0.00	2	80.25	80.50	-2	1,505	-0.13%
2020/10/16	2	80.10	1	81.00	80.00	1	1,535	0.07%
2020/10/15	1	80.30	0	0.00	80.30	1	1,546	0.06%
2020/10/14	1	81.10	1	81.60	80.90	0	1,575	0.00%
2020/10/13	2	80.75	1	81.60	80.70	1	1,612	0.06%
2020/10/12	4	80.70	4	80.83	80.30	0	1,619	0.00%
2020/10/08	1	80.20	0	0.00	80.20	1	1,648	0.06%
2020/10/07	0	0.00	1	80.50	80.50	-1	1,671	-0.06%
2020/10/06	1	81.30	1	81.90	80.90	0	1,709	0.00%
2020/10/05	2	81.35	12	81.44	81.10	-10	1,777	-0.56%
2020/09/30	0	0.00	1	80.60	80.60	-1	1,883	-0.05%
2020/09/28	33	81.98	19	83.76	81.10	14	1,913	0.73%
2020/09/25	10	81.34	7	81.31	79.80	3	1,770	0.17%
2020/09/24	3	81.27	8	82.50	84.40	-5	1,748	-0.29%
2020/09/23	2	81.05	0	0.00	80.90	2	1,721	0.12%
2020/09/22	3	82.47	0	0.00	81.80	3	1,728	0.17%
2020/09/21	2	84.00	1	84.50	84.30	1	1,720	0.06%
2020/09/18	7	85.50	9	85.30	85.00	-2	1,740	-0.11%
2020/09/17	0	0.00	1	83.50	82.80	-1	1,852	-0.05%
2020/09/16	0	0.00	1	83.00	82.40	-1	1,873	-0.05%
2020/09/15	1	82.50	16	82.38	82.10	-15	1,890	-0.79%
2020/09/14	1	82.10	6	81.80	82.10	-5	1,894	-0.26%
2020/09/11	8	80.60	7	79.64	79.60	1	1,933	0.05%
2020/09/10	23	82.78	3	82.33	82.70	20	1,933	1.03%
2020/09/09	9	82.66	9	82.29	82.70	0	1,931	0.00%
2020/09/08	3	80.23	13	80.45	80.60	-10	1,912	-0.52%
2020/09/07	1	78.80	3	80.33	78.90	-2	1,930	-0.10%
2020/09/04	1	79.40	2	80.25	80.00	-1	1,985	-0.05%
2020/09/03	1	80.50	0	0.00	80.60	1	2,000	0.05%
2020/09/02	1	81.10	0	0.00	80.80	1	2,029	0.05%
2020/09/01	0	0.00	2	81.50	81.70	-2	2,038	-0.10%
2020/08/31	1	80.40	0	0.00	80.30	1	2,081	0.05%
2020/08/28	0	0.00	1	81.40	80.80	-1	2,112	-0.05%
2020/08/27	3	80.20	0	0.00	80.30	3	2,137	0.14%
2020/08/26	1	80.40	6	80.30	81.10	-5	2,137	-0.23%
2020/08/25	1	77.90	3	78.30	78.00	-2	2,112	-0.09%
2020/08/21	2	76.70	2	77.65	77.40	0	2,137	0.00%
2020/08/20	11	78.18	2	78.00	76.60	9	2,159	0.42%
2020/08/19	1	81.80	0	0.00	81.70	1	2,219	0.05%
2020/08/18	3	82.33	3	83.40	82.50	0	2,226	0.00%
2020/08/17	3	80.77	10	81.07	82.00	-7	2,250	-0.31%
2020/08/14	3	77.57	3	78.20	78.30	0	2,231	0.00%
2020/08/13	1	77.60	1	78.10	77.70	0	2,250	0.00%
2020/08/12	0	0.00	4	78.20	78.20	-4	2,277	-0.18%
2020/08/11	9	80.07	3	80.57	78.30	6	2,303	0.26%
2020/08/10	0	0.00	2	78.60	78.50	-2	2,288	-0.09%
2020/08/06	3	79.00	0	0.00	78.70	3	2,326	0.13%
2020/08/05	1	79.90	3	79.93	80.00	-2	2,339	-0.09%
2020/08/04	1	78.80	3	79.27	79.10	-2	2,364	-0.08%
2020/08/03	1	78.90	1	78.90	78.20	0	2,414	0.00%
2020/07/31	1	77.50	1	78.00	78.00	0	2,472	0.00%
2020/07/30	4	78.48	2	78.55	78.30	2	2,635	0.08%
2020/07/29	1	77.70	3	78.17	78.00	-2	2,706	-0.07%
2020/07/28	7	77.30	5	77.18	76.40	2	2,733	0.07%
2020/07/27	4	78.15	3	78.17	78.20	1	2,807	0.04%
2020/07/24	3	80.93	2	80.90	80.50	1	2,799	0.04%
2020/07/23	2	82.60	0	0.00	82.20	2	2,817	0.07%
2020/07/22	1	83.20	5	84.06	83.90	-4	2,837	-0.14%
2020/07/21	2	81.40	2	82.15	82.00	0	2,831	0.00%
2020/07/20	1	77.70	4	79.53	81.40	-3	2,852	-0.11%
2020/07/17	3	80.37	0	0.00	79.60	3	2,856	0.11%
2020/07/16	2	82.50	2	83.50	82.50	0	2,864	0.00%
2020/07/15	7	83.49	2	84.05	82.50	5	2,901	0.17%
2020/07/14	4	85.90	6	86.27	84.80	-2	2,912	-0.07%
2020/07/13	7	85.99	5	86.80	85.40	2	2,912	0.07%
2020/07/10	7	85.30	6	86.45	84.40	1	2,898	0.03%
2020/07/09	6	86.08	13	86.24	87.50	-7	2,857	-0.24%
2020/07/08	3	83.33	5	83.02	83.60	-2	2,814	-0.07%
2020/07/07	1	81.30	1	81.60	81.30	0	2,822	0.00%
2020/07/03	3	82.27	1	82.30	82.00	2	2,912	0.07%
2020/07/02	3	83.83	2	84.85	83.60	1	2,925	0.03%
2020/07/01	2	83.45	1	84.20	83.40	1	2,920	0.03%
2020/06/29	3.1	83.50	1	84.60	83.20	2.1	2,962	0.07%
2020/06/24	21	89.26	9	93.59	85.10	12	2,946	0.41%
2020/06/23	1	89.50	8	89.50	89.50	-7	2,823	-0.25%
2020/06/22	3	81.53	3	82.27	81.40	0	2,821	0.00%
2020/06/19	2	81.75	0	0.00	81.50	2	2,810	0.07%
2020/06/18	4	84.68	3	85.37	83.00	1	2,818	0.04%
2020/06/17	0	0.00	2	84.00	84.10	-2	2,787	-0.07%
2020/06/16	1	82.10	2	82.95	83.00	-1	2,815	-0.04%
2020/06/15	4	81.68	8	81.74	81.60	-4	2,819	-0.14%
2020/06/12	2	75.40	2	76.40	78.40	0	2,875	0.00%
2020/06/11	8	81.49	7	82.11	79.00	1	2,899	0.03%
2020/06/10	0	0.00	7	82.70	83.00	-7	2,932	-0.24%
2020/06/09	0	0.00	2	82.60	83.10	-2	2,949	-0.07%
2020/06/08	3	81.70	2	82.60	81.60	1	2,983	0.03%
2020/06/05	5	81.76	15	82.23	82.40	-10	3,019	-0.33%
2020/06/04	10	82.50	5	81.94	82.50	5	2,990	0.17%
2020/06/03	1	80.40	11	80.49	80.30	-10	3,022	-0.33%
2020/06/02	1	79.00	2	79.75	79.50	-1	3,002	-0.03%
2020/06/01	0	0.00	3	78.80	79.00	-3	3,014	-0.10%
2020/05/29	2	77.65	1	77.90	77.80	1	3,048	0.03%
2020/05/28	2	78.80	1	80.10	78.10	1	3,098	0.03%
2020/05/27	2	79.20	2	79.75	79.70	0	3,096	0.00%
2020/05/26	7	81.24	3	81.80	80.10	4	3,083	0.13%
2020/05/25	1	78.40	3	79.23	78.80	-2	2,987	-0.07%
2020/05/22	4	78.70	2	80.25	77.80	2	2,962	0.07%
2020/05/21	0	0.00	2	79.00	79.10	-2	2,908	-0.07%
2020/05/20	1	77.40	2	78.20	78.00	-1	2,908	-0.03%
2020/05/19	5	77.58	3	79.03	77.30	2	2,900	0.07%
2020/05/18	2	77.10	8	76.98	77.50	-6	2,885	-0.21%
2020/05/15	3	73.47	2	73.85	75.00	1	2,864	0.03%
2020/05/14	4	76.08	0	0.00	75.10	4	2,869	0.14%
2020/05/13	0	0.00	1	78.30	78.10	-1	2,853	-0.04%
2020/05/12	1	77.40	3	78.30	77.30	-2	2,854	-0.07%
2020/05/11	6	78.47	5	78.80	78.20	1	2,866	0.03%
2020/05/08	15	78.35	0	0.00	77.40	15	2,874	0.52%
2020/05/07	4	81.03	4	82.48	81.20	0	2,834	0.00%
2020/05/06	13	81.50	14	81.76	81.40	-1	2,806	-0.04%
2020/05/05	3	75.97	7	77.14	78.10	-4	2,672	-0.15%
2020/05/04	2	72.50	5	72.90	74.50	-3	2,633	-0.11%
2020/04/30	17	75.64	6	75.08	74.90	11	2,640	0.42%
2020/04/29	0	0.00	1	73.40	72.80	-1	2,596	-0.04%
2020/04/28	1	72.00	2	72.45	72.00	-1	2,618	-0.04%
2020/04/27	1	71.30	4	71.25	71.20	-3	2,656	-0.11%
2020/04/24	2	70.40	1	71.70	70.00	1	2,647	0.04%
2020/04/23	1	70.40	4	70.68	70.80	-3	2,670	-0.11%
2020/04/22	4	65.25	6	66.87	68.60	-2	2,669	-0.07%
2020/04/21	7	69.11	1	68.30	67.30	6	2,693	0.22%
2020/04/20	5	72.46	7	72.76	71.40	-2	2,725	-0.07%
2020/04/17	7	70.43	3	70.60	70.30	4	2,932	0.14%
2020/04/16	3	69.90	5	70.84	71.50	-2	2,951	-0.07%
2020/04/15	1	70.30	1	70.70	70.30	0	2,951	0.00%
2020/04/14	1	69.40	4	69.48	69.70	-3	2,954	-0.10%
2020/04/13	7	69.13	4	70.05	68.30	3	2,981	0.10%
2020/04/10	1	68.50	0	0.00	68.70	1	2,951	0.03%
2020/04/09	2	67.60	5	68.04	69.10	-3	3,002	-0.10%
2020/04/08	1	63.60	1	64.30	64.10	0	2,955	0.00%
2020/04/07	1	63.00	3	63.70	63.80	-2	3,115	-0.06%
2020/04/06	0	0.00	2	61.55	62.30	-2	3,142	-0.06%
2020/04/01	5	60.40	5	60.70	60.90	0	3,158	0.00%
2020/03/31	3	60.40	7	60.29	60.20	-4	3,164	-0.13%
2020/03/30	5	55.28	5	56.48	58.00	0	3,164	0.00%
2020/03/27	3	56.17	12	56.08	57.50	-9	3,239	-0.28%
2020/03/26	6	51.93	5	52.92	53.40	1	3,183	0.03%
2020/03/25	1	52.50	5	51.64	52.90	-4	3,148	-0.13%
2020/03/24	3	47.60	6	47.65	48.10	-3	3,151	-0.10%
2020/03/23	3	44.80	8	45.04	44.55	-5	3,155	-0.16%
2020/03/20	3	50.07	4	50.44	49.50	-1	3,134	-0.03%
2020/03/19	2	47.70	0	0.00	47.70	2	3,113	0.06%
2020/03/18	8	53.53	3	57.07	53.00	5	3,112	0.16%
2020/03/17	10	58.90	5	59.90	58.80	5	3,033	0.16%
2020/03/16	2	67.70	5	65.98	65.30	-3	3,006	-0.10%
2020/03/13	1	72.00	3	72.37	72.50	-2	2,948	-0.07%
2020/03/12	12	81.73	6	81.00	79.90	6	2,936	0.20%
2020/03/11	18	90.11	8	90.94	88.70	10	2,899	0.34%
2020/03/10	5	92.64	3	92.93	93.00	2	2,887	0.07%
2020/03/09	6	95.65	11	96.99	94.70	-5	2,888	-0.17%
2020/03/06	6	95.93	1	96.00	95.70	5	2,851	0.18%
2020/03/05	2	95.95	3	96.10	95.30	-1	2,917	-0.03%
2020/03/04	3	94.93	1	95.40	94.40	2	3,053	0.07%
2020/03/03	7	92.94	13	93.04	94.60	-6	3,094	-0.19%
2020/03/02	2	87.95	8	87.49	88.30	-6	3,082	-0.19%
2020/02/27	6	89.30	1	90.70	87.00	5	3,119	0.16%
2020/02/26	4	90.60	0	0.00	89.90	4	3,135	0.13%
2020/02/25	3	90.07	3	91.07	91.30	0	3,183	0.00%
2020/02/24	1	92.00	6	92.62	91.50	-5	3,275	-0.15%
2020/02/21	8	93.70	12	94.13	93.20	-4	3,371	-0.12%
2020/02/20	3	93.50	1	93.20	93.00	2	3,429	0.06%
2020/02/19	4	93.80	4	93.68	93.60	0	3,438	0.00%
2020/02/18	1	92.90	3	93.77	93.00	-2	3,487	-0.06%
2020/02/17	8	93.50	7	93.74	93.00	1	3,525	0.03%
2020/02/14	7	92.60	4	92.48	92.80	3	3,581	0.08%
2020/02/13	6	93.08	9	93.09	91.80	-3	3,608	-0.08%
2020/02/12	6	92.70	4	92.73	92.70	2	3,676	0.05%
2020/02/11	5	91.54	7	91.81	91.40	-2	3,771	-0.05%
2020/02/10	0	0.00	3	89.53	89.80	-3	3,787	-0.08%
2020/02/07	6	89.65	3	90.30	88.70	3	3,856	0.08%
2020/02/06	3	90.37	2	90.55	90.20	1	3,854	0.03%
2020/02/05	0	0.00	1	91.00	90.80	-1	3,968	-0.03%
2020/02/04	2	91.30	0	0.00	90.10	2	3,969	0.05%
2020/02/03	5	86.90	5	87.58	88.00	0	3,941	0.00%
2020/01/31	3	92.97	4	93.98	91.50	-1	3,920	-0.03%
2020/01/30	9	96.13	14	98.40	93.60	-5	3,935	-0.13%
2020/01/17	2	106.50	2	107.50	105.00	0	3,934	0.00%
2020/01/15	5	106.40	2	107.50	105.50	3	3,873	0.08%
2020/01/14	4	107.13	33	107.30	107.00	-29	3,844	-0.75%
2020/01/13	60	110.25	7	115.50	109.00	53	3,798	1.40%
2020/01/10	3	114.83	3	115.50	114.50	0	3,577	0.00%
2020/01/09	2	111.25	5	112.20	112.50	-3	3,525	-0.09%
2020/01/08	3	108.50	3	109.50	109.50	0	3,538	0.00%
2020/01/07	10	109.75	5	110.20	108.00	5	3,530	0.14%
2020/01/06	3	115.00	1	118.50	113.50	2	3,479	0.06%
2020/01/03	3	116.50	3	118.00	116.50	0	3,450	0.00%
2020/01/02	2	117.00	2	117.75	117.50	0	3,391	0.00%
2019/12/31	3	115.50	3	116.50	115.00	0	3,371	0.00%
2019/12/30	1	114.00	6	114.00	115.00	-5	3,205	-0.16%
2019/12/27	3	112.00	2	112.25	110.50	1	3,201	0.03%
2019/12/26	1	112.00	4	113.25	114.00	-3	3,302	-0.09%
2019/12/24	7	111.57	4	112.75	111.00	3	3,346	0.09%
2019/12/23	3	110.83	13	110.27	113.00	-10	3,320	-0.30%
2019/12/20	2	105.00	4	105.88	106.50	-2	3,228	-0.06%
2019/12/19	3	105.00	0	0.00	104.50	3	3,221	0.09%
2019/12/17	8	104.88	7	105.86	105.00	1	3,222	0.03%
2019/12/13	6	105.67	6	106.83	108.00	0	3,217	0.00%
2019/12/12	2	107.75	0	0.00	107.50	2	3,211	0.06%
2019/12/11	12	108.67	7	109.36	109.00	5	3,208	0.16%
2019/12/09	1	112.50	2	113.25	113.00	-1	3,261	-0.03%
2019/12/05	0	0.00	5	110.70	112.00	-5	3,255	-0.15%
2019/12/04	3	106.83	2	107.50	109.00	1	3,245	0.03%
2019/12/03	5	108.10	2	109.25	108.00	3	3,270	0.09%
2019/12/02	7	109.14	21	108.24	109.50	-14	3,336	-0.42%
2019/11/29	5	112.10	1	113.00	111.50	4	3,315	0.12%
2019/11/28	9	114.28	2	115.00	114.00	7	3,322	0.21%
2019/11/27	4	115.75	7	116.71	115.50	-3	3,319	-0.09%
2019/11/26	15	113.33	20	113.83	115.00	-5	3,305	-0.15%
2019/11/25	3	111.67	2	113.00	109.00	1	3,207	0.03%
2019/11/22	4	110.50	3	110.50	110.00	1	3,145	0.03%
2019/11/21	3	106.83	10	108.55	110.00	-7	3,133	-0.22%
2019/11/20	7	107.64	0	0.00	107.00	7	3,193	0.22%
2019/11/19	10	110.85	5	112.50	110.00	5	3,194	0.16%
2019/11/18	5	110.60	6	111.08	112.00	-1	3,200	-0.03%
2019/11/15	8	108.06	31	105.24	108.50	-23	3,213	-0.72%
2019/11/14	12	102.96	7	103.71	102.50	5	3,154	0.16%
2019/11/13	3	107.33	0	0.00	106.50	3	3,122	0.10%
2019/11/12	2	107.00	3	108.83	109.50	-1	3,157	-0.03%
2019/11/08	2	107.50	3	108.17	105.50	-1	3,212	-0.03%
2019/11/07	1	106.00	0	0.00	106.00	1	3,154	0.03%
2019/11/06	4	105.75	6	106.33	106.50	-2	3,147	-0.06%
2019/11/05	4	105.25	8	105.88	107.00	-4	3,100	-0.13%
2019/11/04	2	101.75	2	102.75	102.50	0	3,060	0.00%
2019/11/01	5	100.00	16	100.38	101.50	-11	3,113	-0.35%
2019/10/31	25	99.59	3	100.50	97.50	22	3,097	0.71%
2019/10/30	8	100.13	8	99.94	99.00	0	3,173	0.00%
2019/10/29	2	97.05	3	97.23	97.20	-1	3,287	-0.03%
2019/10/28	0	0.00	1	96.60	96.60	-1	3,349	-0.03%
2019/10/25	7	96.70	4	97.80	96.00	3	3,348	0.09%
2019/10/24	1	96.50	5	96.82	96.80	-4	3,349	-0.12%
2019/10/23	4	95.83	21	93.78	95.20	-17	3,337	-0.51%
2019/10/21	3	91.47	0	0.00	91.10	3	3,361	0.09%
2019/10/18	4	92.03	2	92.40	92.30	2	3,399	0.06%
2019/10/17	1	92.20	9	91.59	92.50	-8	3,472	-0.23%
2019/10/16	9	90.24	2	90.50	90.10	7	3,566	0.20%
2019/10/15	8	91.65	2	91.40	91.00	6	3,637	0.16%
2019/10/14	1	92.60	5	92.80	92.60	-4	3,794	-0.11%
2019/10/09	10	92.06	2	92.05	91.70	8	3,964	0.20%
2019/10/08	6	94.95	4	95.05	94.40	2	4,032	0.05%
2019/10/04	3	95.77	0	0.00	95.60	3	4,107	0.07%
2019/10/03	9	97.07	6	98.45	96.00	3	4,147	0.07%
2019/10/02	11	97.05	4	96.95	97.00	7	4,235	0.17%
2019/10/01	1	98.30	1	99.70	98.10	0	4,277	0.00%
2019/09/27	5	99.72	2	100.50	99.10	3	4,321	0.07%
2019/09/26	6	102.08	13	102.62	102.00	-7	4,443	-0.16%
2019/09/25	6	98.23	13	98.44	99.10	-7	4,626	-0.15%
2019/09/24	3	95.83	2	96.45	96.10	1	4,636	0.02%
2019/09/23	1	96.00	1	96.50	96.40	0	4,675	0.00%
2019/09/20	2	95.10	1	95.20	95.20	1	4,734	0.02%
2019/09/18	3	95.77	0	0.00	95.70	3	4,887	0.06%
2019/09/17	2	96.15	4	96.98	96.30	-2	4,952	-0.04%
2019/09/16	1	94.30	1	95.10	95.10	0	5,076	0.00%
2019/09/12	1	94.60	2	95.70	94.80	-1	5,214	-0.02%
2019/09/11	18	95.78	17	94.77	95.20	1	5,336	0.02%
2019/09/10	4	98.73	4	99.48	99.10	0	5,396	0.00%
2019/09/09	0	0.00	3	99.23	99.50	-3	5,725	-0.05%
2019/09/06	3	98.43	9	98.14	98.00	-6	5,913	-0.10%
2019/09/05	9	100.46	2	103.25	99.40	7	5,986	0.12%
2019/09/04	3	102.50	5	103.10	102.00	-2	5,991	-0.03%
2019/09/02	1	100.50	2	101.00	100.00	-1	6,010	-0.02%
2019/08/29	2	98.65	0	0.00	98.80	2	6,064	0.03%
2019/08/28	3	97.73	14	98.08	99.50	-11	6,050	-0.18%
2019/08/27	3	96.47	1	97.10	96.20	2	6,103	0.03%
2019/08/26	8	96.45	2	98.35	96.10	6	6,136	0.10%
2019/08/23	10	98.92	10	99.32	98.10	0	6,163	0.00%
2019/08/22	6	97.88	5	99.18	97.00	1	6,147	0.02%
2019/08/21	7	98.03	16	98.07	97.70	-9	6,203	-0.15%
2019/08/20	9	98.12	14	98.38	99.10	-5	6,208	-0.08%
2019/08/19	1	94.50	5	94.76	95.30	-4	6,310	-0.06%
2019/08/16	17	91.69	9	92.32	91.50	8	6,389	0.13%
2019/08/15	9	92.64	3	93.20	92.50	6	6,509	0.09%
2019/08/14	16	97.41	10	98.45	96.40	6	6,532	0.09%
2019/08/13	11	98.75	16	98.86	98.00	-5	6,534	-0.08%
2019/08/12	3	95.33	3	95.87	95.30	0	6,536	0.00%
2019/08/08	7	94.69	7	95.29	94.40	0	6,801	0.00%
2019/08/07	12	93.55	9	93.90	94.20	3	6,967	0.04%
2019/08/06	3	90.63	3	94.27	94.50	0	6,981	0.00%
2019/08/05	20	94.12	2	93.95	91.80	18	6,942	0.26%
2019/08/02	13	98.53	9	98.91	98.40	4	6,904	0.06%
2019/08/01	2	99.20	2	100.25	99.00	0	6,905	0.00%
2019/07/31	15	99.59	12	101.26	98.80	3	6,888	0.04%
2019/07/30	1	116.00	0	0.00	108.50	1	6,670	0.01%
2019/07/25	0	0.00	12	121.00	120.00	-12	6,772	-0.18%
2019/07/24	9	123.78	13	124.19	123.00	-4	6,857	-0.06%
2019/07/23	1	121.00	0	0.00	121.00	1	6,929	0.01%
2019/07/19	9	120.89	7	121.00	120.50	2	7,121	0.03%
2019/07/18	15	124.83	12	124.79	122.50	3	7,141	0.04%
2019/07/17	0	0.00	18	124.31	124.00	-18	7,199	-0.25%
2019/07/16	5	124.80	19	124.08	124.00	-14	7,198	-0.19%
2019/07/15	32	120.72	27	119.93	122.00	5	7,043	0.07%
2019/07/12	16	117.66	16	118.19	117.00	0	6,933	0.00%
2019/07/11	6	115.17	18	115.11	114.50	-12	6,962	-0.17%
2019/07/10	0	0.00	2	117.00	117.00	-2	7,052	-0.03%
2019/07/09	2	116.50	2	116.00	115.00	0	7,262	0.00%
2019/07/08	3	116.17	25	116.04	115.00	-22	7,385	-0.30%
2019/07/05	6	117.25	0	0.00	120.00	6	7,655	0.08%
2019/07/04	6	117.92	10	119.50	117.00	-4	7,735	-0.05%
2019/07/03	32	118.33	19	118.39	118.00	13	7,830	0.17%
2019/07/02	31	116.90	12	118.42	117.00	19	7,847	0.24%
2019/07/01	13	110.92	15	112.00	112.00	-2	7,776	-0.03%
2019/06/28	6	112.33	5	113.00	111.50	1	7,896	0.01%
2019/06/27	10	112.45	2	112.25	113.00	8	7,985	0.10%
2019/06/26	1	110.00	12	111.50	111.00	-11	8,050	-0.14%
2019/06/25	17	112.09	9	112.39	112.00	8	8,132	0.10%
2019/06/24	10	114.45	3	113.83	113.50	7	8,241	0.08%
2019/06/21	9	116.78	3	117.67	116.00	6	8,307	0.07%
2019/06/20	2	114.25	8	115.56	117.00	-6	8,286	-0.07%
2019/06/19	5	112.90	12	113.17	113.00	-7	8,261	-0.08%
2019/06/18	11	111.27	5	111.70	110.50	6	8,390	0.07%
2019/06/17	38	110.83	33	111.48	112.50	5	8,383	0.06%
2019/06/14	25	106.12	37	106.50	107.00	-12	8,255	-0.15%
2019/06/13	40	104.85	5	104.80	102.50	35	8,148	0.43%
2019/06/12	2	102.00	7	103.00	104.00	-5	8,351	-0.06%
2019/06/11	3	101.50	0	0.00	101.00	3	8,488	0.04%
2019/06/10	2	100.25	8	101.63	103.00	-6	8,928	-0.07%
2019/06/06	2	97.85	3	98.87	98.80	-1	9,213	-0.01%
2019/06/05	5	99.38	4	100.23	98.50	1	9,261	0.01%
2019/06/04	1	101.00	4	102.00	101.00	-3	9,309	-0.03%
2019/06/03	10	102.15	3	104.33	100.50	7	9,497	0.07%
2019/05/31	3	104.50	3	105.50	103.50	0	9,559	0.00%
2019/05/30	1	104.00	0	0.00	104.00	1	9,631	0.01%
2019/05/29	5	105.80	6	108.50	105.00	-1	9,784	-0.01%
2019/05/28	2	104.50	7	106.79	108.50	-5	9,943	-0.05%
2019/05/27	3	103.17	3	104.17	104.00	0	9,925	0.00%
2019/05/24	13	106.73	23	107.96	104.50	-10	10,059	-0.10%
2019/05/23	39	102.55	42	102.35	105.00	-3	9,946	-0.03%
2019/05/22	24	103.56	39	103.83	101.50	-15	9,930	-0.15%
2019/05/21	5	97.00	10	98.51	100.00	-5	9,909	-0.05%
2019/05/20	10	99.30	7	100.36	97.80	3	10,089	0.03%
2019/05/17	5	99.84	5	100.94	99.80	0	10,302	0.00%
2019/05/16	25	103.88	10	103.95	100.00	15	10,309	0.15%
2019/05/15	5	97.90	16	98.63	102.00	-11	10,145	-0.11%
2019/05/14	4	90.13	7	92.07	93.00	-3	10,134	-0.03%
2019/05/13	3	91.57	13	92.35	91.50	-10	10,344	-0.10%
2019/05/10	12	91.99	9	93.28	91.50	3	10,486	0.03%
2019/05/09	9	93.28	4	93.10	92.70	5	10,509	0.05%
2019/05/08	5	99.46	7	99.39	97.80	-2	10,650	-0.02%
2019/05/07	2	98.20	5	98.82	98.80	-3	10,661	-0.03%
2019/05/06	14	98.27	13	99.00	96.60	1	10,796	0.01%
2019/05/03	3	97.67	8	97.74	98.70	-5	10,910	-0.05%
2019/05/02	5	92.78	5	93.90	94.80	0	10,931	0.00%
2019/04/30	22	93.75	28	93.43	94.00	-6	10,897	-0.06%
2019/04/29	23	91.27	24	92.27	89.80	-1	10,771	-0.01%
2019/04/26	10	96.45	9	98.59	95.00	1	10,651	0.01%
2019/04/25	20	100.64	23	101.18	98.00	-3	10,556	-0.03%
2019/04/24	20	106.13	7	106.43	104.00	13	10,417	0.12%
2019/04/23	19	108.95	17	108.76	110.00	2	10,323	0.02%
2019/04/22	7	105.43	15	105.33	105.50	-8	10,162	-0.08%
2019/04/19	2	103.50	1	106.00	101.50	1	10,128	0.01%
2019/04/18	6	104.67	3	105.33	104.00	3	10,111	0.03%
2019/04/17	4	107.63	11	108.50	106.50	-7	10,075	-0.07%
2019/04/16	1	103.50	21	105.45	105.50	-20	10,023	-0.20%
2019/04/15	21	109.76	17	108.00	105.50	4	9,913	0.04%
2019/04/12	11	113.14	20	113.93	112.50	-9	9,713	-0.09%
2019/04/11	44	110.20	19	112.00	110.50	25	9,613	0.26%
2019/04/10	11	114.68	14	115.75	117.00	-3	9,301	-0.03%
2019/04/09	21	115.57	9	115.44	113.00	12	9,170	0.13%
2019/04/08	15	117.03	4	118.50	113.00	11	9,023	0.12%
2019/04/03	33	120.29	21	121.02	120.00	12	8,840	0.14%
2019/04/02	5	117.00	1	115.00	115.50	4	8,605	0.05%
2019/04/01	41	122.22	71	121.03	117.50	-30	8,423	-0.36%
2019/03/29	15	123.23	5	124.50	121.50	10	8,290	0.12%
2019/03/28	6	124.25	8	124.69	125.00	-2	8,214	-0.02%
2019/03/27	23	128.50	6	127.42	125.00	17	8,173	0.21%
2019/03/26	28	133.39	12	133.46	131.00	16	8,153	0.20%
2019/03/25	15	132.67	12	133.46	135.50	3	8,054	0.04%
2019/03/22	30	132.30	32	133.28	134.50	-2	7,981	-0.03%
2019/03/21	16	133.16	19	133.63	135.00	-3	7,915	-0.04%
2019/03/20	16	127.03	10	129.55	131.00	6	7,718	0.08%
2019/03/19	32	128.45	48	129.93	126.00	-16	7,683	-0.21%
2019/03/18	45	124.57	11	124.59	124.50	34	7,562	0.45%
2019/03/15	54	123.48	29	123.90	125.00	25	7,641	0.33%
2019/03/14	6	123.50	25	124.02	127.00	-19	7,503	-0.25%
2019/03/13	37	124.58	20	124.70	123.00	17	7,558	0.22%
2019/03/12	7	116.14	8	115.69	118.50	-1	7,103	-0.01%
2019/03/11	7	108.43	5	109.10	108.00	2	6,854	0.03%
2019/03/08	14	105.36	16	107.13	111.50	-2	6,836	-0.03%
2019/03/07	7	108.57	6	110.17	108.00	1	6,888	0.01%
2019/03/06	4	109.25	6	109.67	111.00	-2	6,788	-0.03%
2019/03/05	6	105.08	8	106.13	105.50	-2	6,726	-0.03%
2019/03/04	20	105.95	17	104.62	103.50	3	6,741	0.04%
2019/02/27	2	103.75	33	104.68	106.00	-31	6,653	-0.47%
2019/02/26	4	97.43	4	98.50	96.50	0	6,614	0.00%
2019/02/25	19	98.79	1	97.20	96.20	18	6,869	0.26%
2019/02/22	27	104.80	7	106.00	106.00	20	6,893	0.29%
2019/02/21	11	108.59	47	108.18	106.50	-36	6,847	-0.53%
2019/02/20	5	109.80	6	111.25	111.00	-1	6,946	-0.01%
2019/02/19	27	107.07	23	109.76	109.00	4	6,887	0.06%
2019/02/18	36	102.56	31	104.97	107.00	5	6,640	0.08%
2019/02/15	1	97.30	1	99.00	97.30	0	6,388	0.00%
2019/02/14	10	98.76	9	97.80	97.40	1	6,291	0.02%
2019/02/13	25	98.76	4	98.63	99.10	21	6,187	0.34%
2019/02/12	24	94.89	27	94.90	95.80	-3	6,032	-0.05%
2019/02/11	1	88.60	11	87.28	91.00	-10	5,808	-0.17%
2019/01/30	27	84.44	16	84.00	82.80	11	5,644	0.19%
2019/01/29	22	82.60	23	82.97	83.80	-1	5,605	-0.02%
2019/01/28	3	81.40	3	81.40	81.10	0	5,443	0.00%
2019/01/25	8	79.93	14	80.66	80.80	-6	5,397	-0.11%
2019/01/24	8	78.98	6	78.58	79.90	2	5,292	0.04%
2019/01/23	5	74.66	14	75.11	76.20	-9	5,181	-0.17%
2019/01/22	1	74.20	9	73.28	72.20	-8	5,161	-0.16%
2019/01/21	4	72.80	13	72.90	72.70	-9	5,279	-0.17%
2019/01/18	1	72.70	6	73.37	72.50	-5	5,389	-0.09%
2019/01/17	2	71.80	0	0.00	70.00	2	5,515	0.04%
2019/01/16	1	72.40	2	72.15	72.00	-1	5,672	-0.02%
2019/01/15	7	73.09	2	73.20	73.10	5	5,906	0.08%
2019/01/14	3	72.13	3	72.80	72.80	0	5,989	0.00%
2019/01/11	5	73.58	24	73.11	72.20	-19	6,089	-0.31%
2019/01/10	1	76.40	1	76.30	76.30	0	6,209	0.00%
2019/01/09	1	76.90	10	77.24	76.00	-9	6,455	-0.14%
2019/01/08	21	78.27	1	78.30	77.50	20	6,583	0.30%
2019/01/04	0	0.00	2	76.45	75.70	-2	6,930	-0.03%
2019/01/03	6	77.77	0	0.00	77.20	6	7,041	0.09%
2019/01/02	6	77.58	2	77.30	77.30	4	7,151	0.06%
2018/12/28	5	73.94	1	73.90	74.10	4	7,466	0.05%
2018/12/27	5	73.46	0	0.00	72.80	5	7,653	0.07%
2018/12/26	2	72.30	2	72.35	71.60	0	7,653	0.00%
2018/12/25	2	72.65	3	73.10	73.10	-1	7,647	-0.01%
2018/12/24	0	0.00	1	73.60	74.20	-1	7,653	-0.01%
2018/12/22	1	72.00	1	72.00	72.50	0	7,636	0.00%
2018/12/21	8	72.48	6	73.05	73.50	2	7,630	0.03%
2018/12/20	5	71.10	17	71.97	73.40	-12	7,589	-0.16%
2018/12/19	20	74.91	18	76.04	71.30	2	7,486	0.03%
2018/12/18	13	80.24	14	79.73	79.00	-1	7,334	-0.01%
2018/12/17	6	81.15	4	80.98	80.90	2	7,298	0.03%
2018/12/14	9	80.56	3	80.47	79.20	6	7,283	0.08%
2018/12/13	11	80.49	5	81.32	80.70	6	7,234	0.08%
2018/12/12	19	82.42	4	83.15	81.60	15	7,186	0.21%
2018/12/11	3	80.73	4	80.48	80.00	-1	7,080	-0.01%
2018/12/10	23	79.01	33	80.47	79.20	-10	7,022	-0.14%
2018/12/07	19	79.65	12	76.91	80.20	7	6,862	0.10%
2018/12/06	9	78.09	8	77.84	74.10	1	6,722	0.01%
2018/12/04	5	79.34	0	0.00	77.10	5	6,469	0.08%
2018/12/03	1	77.60	0	0.00	78.80	1	6,434	0.02%
2018/11/30	23	78.33	24	77.90	78.00	-1	6,371	-0.02%
2018/11/29	11	77.53	13	77.65	77.90	-2	6,209	-0.03%
2018/11/28	7	78.11	8	78.30	76.10	-1	6,073	-0.02%
2018/11/27	3	77.80	4	77.88	78.20	-1	5,967	-0.02%
2018/11/26	5	75.00	7	76.24	76.40	-2	5,845	-0.03%
2018/11/23	5	75.68	5	76.22	75.60	0	5,714	0.00%
2018/11/22	5	74.66	9	74.98	73.80	-4	5,505	-0.07%
2018/11/21	0	0.00	6	67.83	70.50	-6	5,205	-0.12%
2018/11/20	6	64.85	5	64.68	64.10	1	4,983	0.02%
2018/11/19	3	63.43	9	63.79	64.60	-6	4,935	-0.12%
2018/11/16	16	59.86	20	60.42	62.30	-4	4,731	-0.08%
2018/11/15	4	56.55	3	56.90	56.70	1	4,649	0.02%
2018/11/13	1	56.60	1	56.90	57.30	0	4,631	0.00%
2018/11/12	3	59.43	0	0.00	58.10	3	4,641	0.06%
2018/11/06	0	0.00	1	59.90	59.20	-1	4,648	-0.02%
2018/11/05	0	0.00	1	59.10	58.60	-1	4,615	-0.02%
2018/11/02	3	60.33	1	61.30	60.10	2	4,580	0.04%
2018/11/01	1	61.80	2	61.70	60.80	-1	4,565	-0.02%
2018/10/31	5	58.44	4	58.80	59.70	1	4,525	0.02%
2018/10/30	7	59.73	1	59.10	59.00	6	4,504	0.13%
2018/10/29	7	57.47	7	57.87	58.70	0	4,479	0.00%
2018/10/26	3	64.03	0	0.00	60.30	3	4,417	0.07%
2018/10/25	4	63.08	4	62.68	63.30	0	4,334	0.00%
2018/10/24	4	64.73	5	65.32	63.00	-1	4,179	-0.02%
2018/10/23	8	67.78	9	67.93	65.90	-1	4,012	-0.02%
2018/10/22	2	67.85	0	0.00	66.20	2	3,782	0.05%
2018/10/18	2	67.10	3	67.13	66.00	-1	3,623	-0.03%
2018/10/17	40	66.77	42	66.73	67.20	-2	3,478	-0.06%
2018/10/16	4	63.20	3	64.00	63.40	1	3,237	0.03%
2018/10/15	21	64.92	20	64.97	65.90	1	3,152	0.03%
2018/10/12	0	0.00	1	59.70	63.80	-1	2,834	-0.04%
2018/10/11	5	56.92	4	57.30	58.00	1	2,746	0.04%
2018/10/09	3	62.50	7	61.54	61.00	-4	2,633	-0.15%
2018/10/08	5	60.64	2	59.20	62.50	3	2,566	0.12%
2018/10/05	9	55.68	6	57.12	58.30	3	2,235	0.13%
2018/10/03	0	0.00	1	52.40	51.90	-1	2,178	-0.05%
2018/10/02	1	54.10	0	0.00	52.80	1	2,215	0.05%
2018/10/01	1	52.90	1	53.20	53.20	0	2,299	0.00%
2018/09/28	0	0.00	3	51.83	51.60	-3	2,343	-0.13%
2018/09/26	0	0.00	2	52.85	52.10	-2	2,480	-0.08%
2018/09/25	2	52.55	0	0.00	52.80	2	2,515	0.08%
2018/09/20	5	53.00	5	52.70	51.00	0	2,527	0.00%
2018/09/19	5	51.00	0	0.00	50.70	5	2,520	0.20%
2018/09/18	0	0.00	1	50.70	50.60	-1	2,541	-0.04%
2018/09/14	1	55.00	2	54.10	54.50	-1	2,606	-0.04%
2018/09/07	2	58.10	9	57.23	55.00	-7	2,856	-0.25%
2018/08/31	1	63.70	1	62.80	62.40	0	3,463	0.00%
2018/08/30	1	62.50	0	0.00	62.50	1	3,675	0.03%
2018/08/28	0	0.00	1	63.60	62.30	-1	4,051	-0.02%
2018/08/27	0	0.00	3	61.00	61.30	-3	4,378	-0.07%
2018/08/24	4	60.58	0	0.00	60.40	4	4,642	0.09%
2018/08/16	1	61.50	0	0.00	63.50	1	4,894	0.02%
2018/08/15	0	0.00	1	62.60	62.40	-1	5,003	-0.02%
2018/08/13	0	0.00	1	65.20	63.10	-1	5,122	-0.02%
2018/08/09	5	68.68	4	69.15	69.00	1	5,233	0.02%
2018/08/08	1	70.90	0	0.00	69.70	1	5,338	0.02%
2018/08/06	1	73.20	0	0.00	72.60	1	5,481	0.02%
2018/08/03	0	0.00	4	69.85	71.80	-4	5,493	-0.07%
2018/08/02	3	70.77	3	70.50	69.00	0	5,629	0.00%
2018/08/01	5	68.52	5	68.96	69.10	0	5,726	0.00%
2018/07/31	0	0.00	2	67.45	67.20	-2	5,789	-0.03%
2018/07/30	1	67.50	0	0.00	66.80	1	5,933	0.02%
2018/07/27	1	69.30	1	68.70	68.50	0	6,185	0.00%
2018/07/26	5	70.54	4	70.33	69.10	1	6,384	0.02%
2018/07/25	1	69.10	2	69.40	69.00	-1	6,470	-0.02%
2018/07/24	7	68.73	12	69.30	69.90	-5	6,670	-0.07%
2018/07/23	4	67.50	1	67.20	67.10	3	6,880	0.04%
2018/07/20	7	71.71	8	72.50	69.20	-1	7,331	-0.01%
2018/07/18	4	70.60	3	70.83	69.60	1	7,690	0.01%
2018/07/17	9	73.26	12	73.48	71.30	-3	7,892	-0.04%
2018/07/16	37	75.08	42	75.50	74.70	-5	8,350	-0.06%
2018/07/13	8	72.08	8	72.48	72.10	0	8,375	0.00%
2018/07/12	9	69.97	8	70.31	70.90	1	8,422	0.01%
2018/07/11	90	68.54	93	68.70	68.00	-3	8,458	-0.04%
2018/07/10	2	66.80	0	0.00	67.30	2	8,500	0.02%
2018/07/09	1	63.50	13	65.05	67.80	-12	8,641	-0.14%
2018/07/06	4	63.48	1	66.40	62.80	3	8,858	0.03%
2018/07/05	12	66.53	6	68.07	65.10	6	8,967	0.07%
2018/07/04	5	70.38	3	68.80	67.50	2	9,071	0.02%
2018/07/03	10	74.40	5	75.32	73.50	5	9,087	0.06%
2018/07/02	1	78.30	5	78.20	77.90	-4	9,095	-0.04%
2018/06/29	5	77.22	0	0.00	76.80	5	9,088	0.06%
2018/06/28	1	76.90	0	0.00	76.80	1	9,137	0.01%
2018/06/27	1	78.50	0	0.00	77.10	1	9,111	0.01%
2018/06/26	2	79.75	2	78.30	78.20	0	9,109	0.00%
2018/06/25	4	83.90	11	81.95	81.80	-7	9,075	-0.08%
2018/06/22	9	85.39	6	85.98	83.30	3	9,151	0.03%
2018/06/21	7	83.93	4	84.98	85.00	3	9,106	0.03%
2018/06/20	6	82.72	0	0.00	82.90	6	9,071	0.07%
2018/06/19	3	84.63	8	85.13	83.30	-5	9,004	-0.06%
2018/06/15	8	84.83	12	85.34	83.50	-4	8,952	-0.04%
2018/06/14	17	89.70	20	89.89	87.30	-3	8,842	-0.03%
2018/06/13	24	90.00	18	90.47	88.20	6	8,725	0.07%
2018/06/12	19	88.90	2	91.00	87.30	17	8,543	0.20%
2018/06/11	0	0.00	23	85.20	86.00	-23	8,383	-0.27%
2018/06/08	2	86.75	3	88.47	84.90	-1	8,330	-0.01%
2018/06/07	4	92.38	3	91.70	89.10	1	8,154	0.01%
2018/06/06	1	87.50	0	0.00	88.80	1	7,921	0.01%
2018/06/05	7	89.24	6	89.22	88.90	1	7,773	0.01%
2018/06/04	3	90.10	5	88.94	87.10	-2	7,532	-0.03%
2018/06/01	2	84.35	8	85.70	86.30	-6	7,180	-0.08%
2018/05/31	0	0.00	3	74.67	78.50	-3	6,909	-0.04%
2018/05/30	1	73.00	0	0.00	72.00	1	6,813	0.01%
2018/05/29	1	74.40	0	0.00	72.00	1	6,763	0.01%
2018/05/25	2	74.45	0	0.00	74.00	2	6,697	0.03%
2018/05/24	0	0.00	3	77.30	77.00	-3	6,643	-0.05%
2018/05/23	8	77.14	7	76.99	77.60	1	6,567	0.02%
2018/05/22	1	74.70	3	73.67	73.40	-2	6,431	-0.03%
2018/05/21	4	72.93	1	72.40	73.40	3	6,376	0.05%
2018/05/18	2	76.05	0	0.00	74.80	2	6,269	0.03%
2018/05/17	3	79.00	23	78.63	77.80	-20	6,178	-0.32%
2018/05/16	27	78.55	6	79.40	77.30	21	6,093	0.34%
2018/05/15	1	81.80	2	81.00	79.10	-1	5,974	-0.02%
2018/05/14	2	78.40	2	79.50	81.20	0	5,886	0.00%
2018/05/11	5	80.72	6	80.03	78.60	-1	5,761	-0.02%
2018/05/10	4	82.48	4	81.68	81.90	0	5,666	0.00%
2018/05/09	5	77.94	2	76.80	77.00	3	5,455	0.05%
2018/05/07	2	80.40	0	0.00	82.80	2	5,180	0.04%
2018/05/04	0	0.00	1	80.80	80.30	-1	5,026	-0.02%
2018/05/03	4	89.15	2	92.00	86.10	2	4,759	0.04%
2018/05/02	0	0.00	2	90.15	91.20	-2	4,545	-0.04%
2018/04/30	7	90.36	3	90.10	89.20	4	4,420	0.09%
2018/04/27	4	91.10	3	90.67	88.80	1	4,208	0.02%
2018/04/26	6	89.30	18	90.33	91.00	-12	3,949	-0.30%
2018/04/25	6	86.55	4	87.68	88.90	2	3,471	0.06%
2018/04/24	1	84.40	0	0.00	80.90	1	3,192	0.03%
2018/04/23	3	87.27	6	84.43	83.00	-3	3,014	-0.10%
2018/04/20	38	83.58	15	81.33	81.80	23	2,787	0.82%
2018/04/19	4	74.10	2	78.00	78.60	2	2,277	0.09%
2018/04/18	0	0.00	1	71.10	71.50	-1	2,129	-0.05%
2018/04/17	0	0.00	1	67.90	67.30	-1	2,016	-0.05%
2018/04/16	1	70.60	7	71.56	71.50	-6	1,902	-0.32%
2018/04/13	3	70.03	9	70.41	70.50	-6	1,770	-0.34%
2018/04/12	1	68.50	13	68.56	70.00	-12	1,579	-0.76%
2018/04/10	8	62.74	13	63.13	59.80	-5	1,088	-0.46%
2018/04/09	2	57.35	9	57.87	60.90	-7	926	-0.76%
2018/04/03	6	56.17	4	56.33	55.40	2	816	0.24%
2018/04/02	10	55.54	10	56.00	54.60	0	764	0.00%
2018/03/31	41	54.79	42	55.44	55.20	-1	730	-0.14%
2018/03/29	3	54.20	13	54.38	53.30	-10	650	-1.54%
2018/03/28	14	53.64	7	53.83	53.00	7	623	1.12%
2018/03/27	3	55.90	1	53.60	53.50	2	598	0.33%
2018/03/26	0	0.00	5	52.20	53.70	-5	488	-1.02%
2018/03/23	1	49.60	1	48.55	48.90	0	449	0.00%
2018/03/21	1	48.35	1	48.80	48.90	0	420	0.00%
2018/03/20	0	0.00	8	46.98	47.00	-8	400	-2.00%
2018/03/19	8	47.04	1	47.15	47.15	7	399	1.75%
2018/03/16	1	47.20	20	46.95	46.35	-19	398	-4.77%
2018/03/15	21	47.19	1	47.00	47.10	20	392	5.09%
2018/03/13	0	0.00	1	45.20	45.05	-1	368	-0.27%
2018/03/08	2	44.35	5	44.60	43.90	-3	375	-0.80%
2018/03/07	10	44.14	5	44.19	43.90	5	376	1.33%
2018/03/06	2	43.05	0	0.00	43.10	2	370	0.54%
2018/03/05	1	43.50	4	43.31	43.20	-3	372	-0.81%
2018/01/31	0	0.00	5	48.83	48.80	-5	564	-0.89%
2018/01/26	0	0.00	10	50.33	50.40	-10	613	-1.63%
2018/01/25	10	50.50	0	0.00	50.00	10	623	1.60%
2018/01/16	0	0.00	7	50.87	50.60	-7	672	-1.04%
2018/01/15	7	50.34	5	49.56	50.30	2	651	0.31%
2018/01/12	0	0.00	10	49.43	49.35	-10	646	-1.55%
2018/01/11	0	0.00	2	49.20	49.20	-2	646	-0.31%
2018/01/09	8	50.08	10	49.90	49.90	-2	642	-0.31%
2018/01/08	5	49.90	0	0.00	50.40	5	642	0.78%
2018/01/05	1	50.10	16	50.07	50.00	-15	643	-2.33%
2018/01/04	1	50.40	1	50.50	50.50	0	653	0.00%
2018/01/03	2	50.60	0	0.00	50.40	2	654	0.31%
2018/01/02	3	51.20	0	0.00	51.10	3	647	0.46%