美時 (1795)-群益金鼎-開元券商分點個股進出

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
281.0
漲跌
▼6.0
漲幅
-2.09%
成交量
5,343張
產業
上市生技醫療類股
607人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0.1	286.50	1	284.50	287.00	-0.9	7,028	-0.01%
2024/05/21	45.5	285.96	3	286.17	286.50	42.5	7,048	0.60%
2024/05/20	7.7	292.53	4	296.25	291.50	3.7	7,042	0.05%
2024/05/17	5	290.10	38	295.71	301.00	-33	6,923	-0.48%
2024/05/16	58	286.60	6.5	287.58	287.00	51.5	6,817	0.76%
2024/05/15	6.5	286.11	0.4	287.00	281.00	6.1	6,785	0.09%
2024/05/14	10.1	280.89	6	279.58	283.00	4.1	6,793	0.06%
2024/05/13	13.3	279.65	20	278.58	279.00	-6.7	6,755	-0.10%
2024/05/10	0	0.00	2	287.00	287.50	-2	6,691	-0.03%
2024/05/09	6	283.67	2	282.00	282.00	4	6,727	0.06%
2024/05/08	1	285.00	1	290.50	290.00	0	6,751	0.00%
2024/05/07	13.1	288.19	9	294.17	285.50	4.1	6,791	0.06%
2024/05/06	2	303.00	1	304.50	300.00	1	6,653	0.02%
2024/05/02	4	319.25	2	318.50	317.00	2	6,602	0.03%
2024/04/30	0	325.00	0	0.00	323.00	0	6,606	0.00%
2024/04/29	3	318.17	4	323.50	329.00	-1	6,734	-0.01%
2024/04/25	1	318.00	0	0.00	312.00	1	6,784	0.01%
2024/04/24	3	315.00	0	0.00	320.50	3	6,811	0.04%
2024/04/23	12	318.58	5.2	319.89	320.50	6.8	6,878	0.10%
2024/04/22	0	0.00	3.1	317.69	313.00	-3.1	7,002	-0.04%
2024/04/19	2.3	319.54	3	312.50	311.50	-0.7	7,220	-0.01%
2024/04/18	5	322.40	6.2	324.11	321.00	-1.2	7,168	-0.02%
2024/04/17	3	335.33	3	336.83	333.50	0	7,175	0.00%
2024/04/16	3	334.33	5	336.80	334.00	-2	7,140	-0.03%
2024/04/15	3	336.66	3	333.50	332.50	0	7,006	0.00%
2024/04/12	0	0.00	9	337.00	342.00	-9	7,026	-0.13%
2024/04/11	4	327.13	3	329.50	325.00	1	6,982	0.01%
2024/04/10	2	319.03	3	323.17	326.50	-1	6,910	-0.01%
2024/04/09	0	0.00	1	322.02	323.00	-1	6,861	-0.01%
2024/04/08	4	328.62	12.1	328.48	325.00	-8.1	6,869	-0.12%
2024/04/03	6	313.67	9	317.89	317.50	-3	6,735	-0.04%
2024/04/02	1	307.50	7	309.79	310.50	-6	6,597	-0.09%
2024/04/01	2	311.50	2	312.75	308.00	0	6,573	0.00%
2024/03/29	1.2	301.92	7	304.14	304.00	-5.8	6,465	-0.09%
2024/03/28	0	0.00	0.1	310.50	306.00	-0.1	6,436	0.00%
2024/03/27	14.2	311.05	15.2	309.98	310.00	-1	6,315	-0.02%
2024/03/26	7	296.00	8.7	294.94	293.00	-1.7	5,985	-0.03%
2024/03/25	2.1	300.46	213	299.04	294.50	-210.9	5,987	-3.52%	大賣/鉅額交易
2024/03/22	1	280.23	2.5	280.65	288.50	-1.5	5,788	-0.03%
2024/03/21	1	277.00	1	275.50	274.50	0	5,766	0.00%
2024/03/20	0	0.00	0	276.00	276.50	0	5,825	0.00%
2024/03/19	0.2	275.50	0	0.00	275.50	0.2	5,811	0.00%
2024/03/18	1	269.50	0	0.00	271.00	1	5,894	0.02%
2024/03/15	2	263.00	4	267.50	271.50	-2	5,928	-0.03%
2024/03/14	0	0.00	2	271.25	270.00	-2	5,896	-0.03%
2024/03/13	11.3	267.23	3	267.50	266.50	8.3	5,939	0.14%
2024/03/12	0.1	275.00	0	0.00	274.00	0.1	6,023	0.00%
2024/03/11	0.3	273.67	0	0.00	273.50	0.3	6,070	0.00%
2024/03/08	1.2	276.93	0	282.50	275.00	1.2	6,246	0.02%
2024/03/07	6.5	283.41	4.1	284.73	284.00	2.4	6,386	0.04%
2024/03/06	7	290.36	11	290.32	289.00	-4	6,581	-0.06%
2024/03/05	3	296.50	0.7	293.51	294.50	2.3	6,582	0.04%
2024/03/01	0.7	288.77	0.3	292.00	289.50	0.4	6,606	0.01%
2024/02/29	11.3	291.22	2	289.25	289.50	9.3	6,850	0.14%
2024/02/27	12	294.67	60	298.95	296.00	-48	6,802	-0.71%
2024/02/26	3	285.84	4	282.76	293.50	-1	6,616	-0.01%
2024/02/23	0.5	273.64	2	273.50	272.00	-1.5	6,475	-0.02%
2024/02/22	1	275.93	2	275.50	273.00	-1	6,523	-0.02%
2024/02/21	0.4	278.00	0.8	280.09	276.50	-0.4	6,639	-0.01%
2024/02/20	2	276.51	0	0.00	275.50	2	6,686	0.03%
2024/02/19	2.9	276.64	0	0.00	275.00	2.9	6,836	0.04%
2024/02/16	5.2	276.94	0.7	276.48	277.00	4.4	6,991	0.06%
2024/02/15	0.3	272.93	1	275.00	273.00	-0.7	7,030	-0.01%
2024/02/05	0.3	275.50	0	0.00	275.50	0.3	7,047	0.00%
2024/02/02	1.4	274.67	3	274.50	274.50	-1.6	7,221	-0.02%
2024/02/01	3	283.00	0	285.50	282.00	3	7,231	0.04%
2024/01/31	0	0.00	2.4	276.92	279.50	-2.4	7,211	-0.03%
2024/01/30	4.4	273.65	2.4	273.18	271.00	2	7,270	0.03%
2024/01/29	0	273.71	3	275.18	277.00	-3	7,243	-0.04%
2024/01/26	5.1	275.69	3	274.33	273.50	2.1	7,327	0.03%
2024/01/25	8.3	277.13	6	274.00	274.50	2.3	7,375	0.03%
2024/01/24	1	279.50	1.4	278.27	278.00	-0.4	7,471	0.00%
2024/01/23	8.2	275.45	8	272.44	276.50	0.2	7,556	0.00%
2024/01/22	4.2	282.63	7	284.29	282.50	-2.8	7,586	-0.04%
2024/01/18	6.2	288.77	4	289.38	288.50	2.2	7,923	0.03%
2024/01/17	10	293.45	5	295.90	288.50	5	8,052	0.06%
2024/01/16	2	298.99	7	299.72	303.00	-5	8,078	-0.06%
2024/01/15	2	290.50	13	296.50	296.50	-11	7,934	-0.14%
2024/01/12	9	285.22	21	284.07	282.50	-12	7,715	-0.16%
2024/01/11	25.2	285.38	12	282.38	281.50	13.2	7,746	0.17%
2024/01/10	4	286.87	2	290.00	290.00	2	7,653	0.03%
2024/01/09	3	282.17	0	288.00	288.00	3	7,613	0.04%
2024/01/08	8	286.43	13	286.35	284.50	-5	7,572	-0.07%
2024/01/05	21	276.90	13	280.69	285.00	8	7,456	0.11%
2024/01/04	1	273.00	4	274.63	272.00	-3	7,277	-0.04%
2024/01/03	5	276.70	16	273.31	270.50	-11	7,252	-0.15%
2024/01/02	4	275.75	3	275.50	275.50	1	7,146	0.01%
2023/12/29	2	270.25	2	271.50	272.00	0	7,086	0.00%
2023/12/28	3	269.17	0	0.00	264.00	3	7,011	0.04%
2023/12/27	1	269.00	1	264.00	269.50	0	6,981	0.00%
2023/12/26	0	0.00	0	263.00	264.00	0	6,955	0.00%
2023/12/25	3	260.33	5	260.50	260.00	-2	6,955	-0.03%
2023/12/22	1	269.00	0	0.00	267.00	1	6,893	0.01%
2023/12/21	0	0.00	4	270.50	268.50	-4	6,890	-0.06%
2023/12/20	12	277.38	6	274.33	273.50	6	6,861	0.09%
2023/12/18	0	0.00	0.2	278.50	272.50	-0.2	6,815	0.00%
2023/12/15	3	270.00	4	274.13	274.00	-1	6,831	-0.01%
2023/12/13	2	268.50	5	268.90	264.50	-3	6,764	-0.04%
2023/12/11	1	275.00	1	273.00	274.50	0	6,653	0.00%
2023/12/08	2	278.00	0	0.00	272.00	2	6,615	0.03%
2023/12/07	0	0.00	0.3	275.00	274.00	-0.3	6,627	0.00%
2023/12/06	0.1	271.99	2	270.75	270.00	-1.9	6,521	-0.03%
2023/12/05	6.1	276.30	8	271.63	272.00	-1.9	6,487	-0.03%
2023/12/04	9	275.17	9	279.72	277.00	0	6,286	0.00%
2023/12/01	8	268.31	4	270.50	267.50	4	6,085	0.07%
2023/11/30	1	257.50	1	260.50	258.50	0	5,839	0.00%
2023/11/29	0	0.00	0.1	259.00	261.00	-0.1	5,805	0.00%
2023/11/28	0	0.00	1	257.00	258.00	-1	5,753	-0.02%
2023/11/27	1	258.00	3	262.17	257.00	-2	5,706	-0.04%
2023/11/24	1	250.00	0	0.00	250.00	1	5,466	0.02%
2023/11/21	0	0.00	3	250.33	248.00	-3	5,328	-0.06%
2023/11/20	8	258.63	7.2	256.87	251.50	0.8	5,321	0.02%
2023/11/17	0	0.00	0.3	255.50	254.00	-0.3	5,218	-0.01%
2023/11/16	2	253.75	2.1	256.96	253.00	-0.1	5,168	0.00%
2023/11/15	7	247.50	10	249.95	252.00	-3	5,061	-0.06%
2023/11/14	0	0.00	20	230.00	238.50	-20	4,929	-0.41%
2023/11/13	21.1	235.86	3	235.00	233.00	18.1	4,992	0.36%
2023/11/10	2	238.00	3	241.17	240.50	-1	5,229	-0.02%
2023/11/09	0.1	238.00	0	0.00	236.00	0.1	5,220	0.00%
2023/11/08	5	242.30	0	0.00	242.00	5	5,433	0.09%
2023/11/07	1	242.50	1	251.50	243.50	0	5,584	0.00%
2023/11/06	1	245.50	0	0.00	247.00	1	5,726	0.02%
2023/11/03	3	247.17	0	0.00	244.50	3	5,828	0.05%
2023/11/02	0.2	247.00	0	0.00	248.50	0.2	5,801	0.00%
2023/11/01	0.3	255.00	0	0.00	251.00	0.3	5,757	0.01%
2023/10/31	0	0.00	1	249.50	252.00	-1	5,689	-0.02%
2023/10/30	2	253.75	2	255.75	252.00	0	5,730	0.00%
2023/10/27	8	254.44	5.7	254.56	254.00	2.3	5,619	0.04%
2023/10/25	10.7	241.59	5.4	241.64	240.00	5.4	5,272	0.10%
2023/10/24	4.3	225.84	4.1	229.07	230.00	0.2	5,133	0.00%
2023/10/23	0	0.00	1	215.00	215.00	-1	5,129	-0.02%
2023/10/19	2	220.50	6	222.00	218.00	-4	5,417	-0.07%
2023/10/18	1.1	212.05	3	211.50	210.50	-2	5,566	-0.04%
2023/10/13	2	227.50	0	0.00	227.50	2	5,982	0.03%
2023/10/12	0	0.00	3	228.00	232.50	-3	6,058	-0.05%
2023/10/11	1	232.50	0	0.00	232.00	1	6,183	0.02%
2023/10/02	2	237.50	0	0.00	238.00	2	6,719	0.03%
2023/09/28	0	0.00	1	238.50	238.50	-1	6,825	-0.01%
2023/09/25	0	0.00	3	238.50	239.50	-3	7,529	-0.04%
2023/09/22	3	234.00	0	0.00	234.00	3	7,696	0.04%
2023/09/21	1	230.50	2	232.50	233.50	-1	7,937	-0.01%
2023/09/20	4	240.38	0	0.00	237.50	4	8,128	0.05%
2023/09/14	5	247.00	5	246.30	246.50	0	8,414	0.00%
2023/09/13	0	0.00	3	242.17	242.50	-3	8,469	-0.04%
2023/09/12	5	236.30	5	238.00	240.00	0	8,595	0.00%
2023/09/11	0	0.00	1	246.50	246.00	-1	8,647	-0.01%
2023/09/08	1.1	244.57	0	0.00	246.00	1.1	8,758	0.01%
2023/09/07	1	248.00	0	0.00	247.50	1	8,766	0.01%
2023/09/05	4	253.00	0	252.50	250.00	4	8,860	0.04%
2023/09/04	1	259.00	1	255.50	256.00	0	8,916	0.00%
2023/09/01	1	256.50	1	258.99	258.50	0	8,964	0.00%
2023/08/31	3	258.67	0	0.00	253.50	3	9,023	0.03%
2023/08/30	3	256.50	0.2	257.00	257.00	2.9	9,202	0.03%
2023/08/29	0	0.00	2	250.00	252.00	-2	9,210	-0.02%
2023/08/28	3	247.83	1	248.50	247.50	2	9,262	0.02%
2023/08/25	1	250.50	0	0.00	248.00	1	9,287	0.01%
2023/08/24	1	252.50	0	0.00	249.50	1	9,305	0.01%
2023/08/23	0.1	251.75	1	249.50	249.50	-0.9	9,304	-0.01%
2023/08/22	1	261.50	1	256.00	255.00	0	9,425	0.00%
2023/08/21	0.1	257.50	0	0.00	260.00	0.1	9,482	0.00%
2023/08/18	6.1	260.82	4.1	256.61	254.00	2.1	9,590	0.02%
2023/08/17	5	260.30	5	260.80	259.50	0	9,709	0.00%
2023/08/16	22	271.64	21	273.50	268.00	1	9,745	0.01%
2023/08/15	3	261.00	9.7	266.58	263.50	-6.7	10,042	-0.07%
2023/08/14	64.7	251.54	7	252.79	250.00	57.7	10,398	0.55%
2023/08/11	9	283.10	6	279.08	269.00	3	10,493	0.03%
2023/08/10	25	279.12	6	283.83	286.00	19	10,356	0.18%
2023/08/09	2	290.18	3.1	286.87	292.00	-1.1	10,287	-0.01%
2023/08/08	1	287.28	1	280.00	280.50	0	10,417	0.00%
2023/08/07	1	284.50	0	0.00	285.50	1	10,717	0.01%
2023/08/04	0	283.25	0	0.00	289.50	0	10,779	0.00%
2023/08/02	1	285.02	1	287.50	285.50	0	10,840	0.00%
2023/08/01	2	293.25	2	293.00	293.00	0	10,808	0.00%
2023/07/31	1	286.50	0	0.00	286.50	1	10,838	0.01%
2023/07/28	30	287.00	1	286.50	286.00	29	11,103	0.26%
2023/07/26	0	0.00	13	291.85	291.00	-13	11,327	-0.11%
2023/07/25	12	298.42	2	302.70	301.00	10	11,201	0.09%
2023/07/24	13	297.58	2	300.00	302.00	11	11,079	0.10%
2023/07/21	0	0.00	17	294.85	291.00	-17	10,941	-0.16%
2023/07/20	21	289.10	2	287.25	287.00	19	10,868	0.17%
2023/07/19	1	293.00	1	292.03	292.00	0	10,780	0.00%
2023/07/18	0	0.00	0.3	286.00	283.00	-0.3	10,718	0.00%
2023/07/17	1	286.50	0	0.00	288.50	1	10,907	0.01%
2023/07/14	30.3	278.48	2	277.00	277.50	28.3	10,937	0.26%
2023/07/13	1	280.00	1	286.00	280.00	0	10,846	0.00%
2023/07/12	2	291.49	3	290.50	290.00	-1	10,748	-0.01%
2023/07/11	1	281.00	3	281.00	283.00	-2	10,628	-0.02%
2023/07/10	4	285.75	6	281.83	285.00	-2	10,638	-0.02%
2023/07/07	0.1	290.00	0.2	290.00	284.50	-0.1	10,601	0.00%
2023/07/06	33	293.76	3	291.17	290.00	30	10,550	0.28%
2023/07/05	2	301.50	0	0.00	294.50	2	10,508	0.02%
2023/07/04	26	299.96	3	299.00	297.00	23	10,684	0.22%
2023/07/03	10.5	299.78	17	307.38	299.00	-6.5	10,815	-0.06%
2023/06/30	1	344.00	1.2	334.83	325.50	-0.2	10,553	0.00%
2023/06/29	7	343.00	6	338.00	338.50	1	10,581	0.01%
2023/06/28	14	334.68	2.6	334.81	333.50	11.4	10,466	0.11%
2023/06/27	9.3	324.03	1	325.00	329.00	8.3	10,336	0.08%
2023/06/26	2	309.00	3	307.17	311.50	-1	10,210	-0.01%
2023/06/21	28.1	310.06	15	310.40	308.00	13.1	10,262	0.13%
2023/06/20	3	321.00	0	0.00	320.00	3	10,186	0.03%
2023/06/19	4	322.25	8	324.25	324.00	-4	10,176	-0.04%
2023/06/16	1	324.50	1	325.97	323.00	0	10,180	0.00%
2023/06/15	10	326.45	1	322.00	330.00	9	10,090	0.09%
2023/06/13	2	312.25	0	0.00	311.50	2	10,016	0.02%
2023/06/12	1	314.50	2	315.75	314.00	-1	10,106	-0.01%
2023/06/09	1	315.00	1	315.00	319.00	0	10,155	0.00%
2023/06/08	2	323.75	3	317.33	311.00	-1	10,193	-0.01%
2023/06/07	1	317.00	1	316.50	322.00	0	10,291	0.00%
2023/06/06	0	0.00	2	316.25	315.50	-2	10,290	-0.02%
2023/06/05	10	324.75	10	322.95	315.50	0	10,443	0.00%
2023/06/02	3	320.17	0	0.00	320.50	3	10,354	0.03%
2023/06/01	6	322.50	0	0.00	320.00	6	10,395	0.06%
2023/05/31	13	327.27	6	330.92	327.00	7	10,410	0.07%
2023/05/30	5	329.00	0.1	329.50	328.50	4.9	10,438	0.05%
2023/05/29	2	330.00	4	330.13	330.50	-2	10,451	-0.02%
2023/05/26	3	331.00	6	329.17	327.00	-3	10,501	-0.03%
2023/05/25	11	333.36	2	332.50	331.00	9	10,435	0.09%
2023/05/24	6	331.00	2	333.75	334.50	4	10,597	0.04%
2023/05/23	3	335.67	3	340.00	342.00	0	10,554	0.00%
2023/05/22	6.1	336.69	7	335.93	332.00	-0.9	10,623	-0.01%
2023/05/19	13.2	341.54	23	342.51	343.50	-9.8	10,942	-0.09%
2023/05/18	7	330.07	11	327.41	339.00	-4	10,548	-0.04%
2023/05/17	1	290.00	3	304.17	308.50	-2	10,167	-0.02%
2023/05/16	2	279.25	1	278.00	280.50	1	10,044	0.01%
2023/05/15	14	285.39	19	278.84	275.50	-5	10,505	-0.05%
2023/05/12	7	288.21	5	291.80	289.00	2	10,560	0.02%
2023/05/11	7	288.21	5	291.80	283.50	2	10,608	0.02%
2023/05/10	5	278.10	8	281.69	285.00	-3	10,557	-0.03%
2023/05/09	1	286.50	1	281.00	279.00	0	11,202	0.00%
2023/05/08	2	283.75	0	0.00	287.00	2	11,495	0.02%
2023/05/05	10	279.85	16	279.66	281.50	-6	11,577	-0.05%
2023/05/04	9	282.22	10	280.45	279.00	-1	11,585	-0.01%
2023/05/03	4.3	274.23	2	272.75	272.50	2.3	11,322	0.02%
2023/05/02	36	268.47	4.1	275.03	278.00	32	11,293	0.28%
2023/04/28	3	260.83	2	259.00	259.50	1	11,163	0.01%
2023/04/27	0	0.00	1	255.00	257.00	-1	11,317	-0.01%
2023/04/26	1	256.00	4	251.63	254.00	-3	11,495	-0.03%
2023/04/25	12	264.04	12	256.42	254.50	0	11,533	0.00%
2023/04/24	1	256.00	1.1	258.82	260.50	-0.1	11,571	0.00%
2023/04/21	1.1	260.27	6	253.83	250.00	-4.9	11,703	-0.04%
2023/04/20	10	270.80	10	271.50	265.00	0	11,657	0.00%
2023/04/19	3	269.33	7	265.43	269.00	-4	11,532	-0.03%
2023/04/18	4.2	265.45	1	261.50	265.50	3.2	11,483	0.03%
2023/04/17	0	264.00	2	264.75	262.00	-2	11,531	-0.02%
2023/04/14	4	267.88	7	266.71	265.00	-3	11,654	-0.03%
2023/04/13	14	271.18	7	267.21	267.00	7	11,820	0.06%
2023/04/12	2	267.25	1	268.50	267.50	1	12,000	0.01%
2023/04/11	3	268.00	2	265.57	265.50	1	12,263	0.01%
2023/04/10	10	273.49	1	269.50	265.50	9	12,365	0.07%
2023/04/07	13.6	275.29	6	275.67	273.00	7.5	12,493	0.06%
2023/04/06	8	266.63	12	265.21	269.50	-4	12,364	-0.03%
2023/03/31	3	252.66	1	256.50	251.00	2	12,223	0.02%
2023/03/30	7	260.79	7	257.43	257.50	0	12,342	0.00%
2023/03/29	7	251.93	5	253.50	258.00	2	12,279	0.02%
2023/03/28	8	251.63	5	252.70	246.00	3	12,297	0.02%
2023/03/27	2	254.75	5	254.50	252.00	-3	12,263	-0.02%
2023/03/24	1	250.50	3	252.00	252.50	-2	12,406	-0.02%
2023/03/23	1	246.00	2	244.25	244.00	-1	12,539	-0.01%
2023/03/22	4	243.75	1	243.50	243.50	3	12,526	0.02%
2023/03/21	1	248.50	1	244.50	243.50	0	12,477	0.00%
2023/03/20	1	249.50	1	249.00	248.50	0	12,412	0.00%
2023/03/17	4	246.38	2	249.25	247.50	2	12,389	0.02%
2023/03/16	3	247.00	8	246.94	245.50	-5	12,333	-0.04%
2023/03/15	7	252.14	2	253.25	254.50	5	12,230	0.04%
2023/03/14	3	251.17	3	251.00	248.00	0	12,164	0.00%
2023/03/13	2	251.75	6	251.42	250.00	-4	12,117	-0.03%
2023/03/10	8.6	258.78	5	259.30	255.00	3.6	12,041	0.03%
2023/03/09	0.2	273.50	0	0.00	270.00	0.2	11,896	0.00%
2023/03/08	3	273.33	1	284.50	271.50	2	11,878	0.02%
2023/03/07	4	281.13	0	0.00	277.50	4	11,702	0.03%
2023/03/06	0.1	284.00	0	0.00	285.00	0.1	12,145	0.00%
2023/03/03	0	0.00	1	282.00	278.50	-1	13,111	-0.01%
2023/03/02	2	283.63	1	285.50	283.50	1	13,927	0.01%
2023/03/01	0	0.00	1	278.50	278.50	-1	14,737	-0.01%
2023/02/24	0	0.00	0.2	279.72	281.00	-0.2	15,311	0.00%
2023/02/23	0	0.00	1.2	284.67	285.00	-1.2	15,679	-0.01%
2023/02/22	3	281.83	1.2	279.42	276.50	1.8	16,351	0.01%
2023/02/21	2.1	284.52	0	0.00	287.00	2.1	16,517	0.01%
2023/02/20	3	290.33	1	294.00	284.50	2	16,869	0.01%
2023/02/17	5	293.70	11.2	291.53	294.50	-6.2	16,801	-0.04%
2023/02/16	7	277.43	7	278.29	284.00	0	16,713	0.00%
2023/02/15	4	271.75	3	272.17	272.50	1	17,036	0.01%
2023/02/14	5.1	272.01	2	271.70	267.50	3.1	17,159	0.02%
2023/02/13	6	286.08	6	285.42	277.50	0	16,933	0.00%
2023/02/10	6	281.92	7	279.14	277.50	-1	16,509	-0.01%
2023/02/09	8.1	281.76	8	279.94	276.00	0.1	16,298	0.00%
2023/02/08	2	283.00	1.5	282.00	284.00	0.5	16,106	0.00%
2023/02/07	4	281.13	4	279.38	281.00	0	15,899	0.00%
2023/02/06	5	260.00	6.4	268.89	273.50	-1.4	15,267	-0.01%
2023/02/03	4	252.13	5	251.90	249.00	-1	14,987	-0.01%
2023/02/02	0.1	240.50	70	244.86	247.00	-69.9	14,905	-0.47%
2023/02/01	1.1	239.50	1	240.50	237.50	0.1	14,915	0.00%
2023/01/31	3.1	238.55	2	235.50	238.00	1.1	15,027	0.01%
2023/01/30	75.3	240.54	23	247.15	237.50	52.3	15,090	0.35%
2023/01/17	23.1	245.07	51	248.89	243.50	-27.9	15,139	-0.18%
2023/01/16	5	238.80	53	243.08	244.00	-48	15,033	-0.32%
2023/01/13	4.1	230.77	5	229.00	230.00	-0.9	14,972	-0.01%
2023/01/12	52	237.83	6	235.75	230.50	46	15,079	0.31%
2023/01/11	58	243.98	63	251.81	240.50	-5	15,022	-0.03%
2023/01/10	60	247.02	0.1	244.00	244.00	59.9	15,027	0.40%
2023/01/09	0	0.00	22	246.75	249.00	-22	15,190	-0.14%
2023/01/06	43	241.42	23	244.83	240.50	20	15,412	0.13%
2023/01/05	5	245.50	5	241.90	239.50	0	15,764	0.00%
2023/01/04	0	0.00	5	249.10	243.50	-5	16,017	-0.03%
2023/01/03	12	251.58	10	249.35	250.50	2	16,305	0.01%
2022/12/30	12	250.54	18	248.28	246.00	-6	16,433	-0.04%
2022/12/29	31	249.15	19	248.42	250.00	12	16,415	0.07%
2022/12/28	2	240.75	6	239.08	238.50	-4	16,430	-0.02%
2022/12/27	4	232.25	8	234.25	237.50	-4	16,705	-0.02%
2022/12/26	2	238.50	5	237.70	240.50	-3	16,719	-0.02%
2022/12/23	5	232.70	2	232.50	232.00	3	16,719	0.02%
2022/12/22	3	231.00	0	0.00	231.50	3	16,890	0.02%
2022/12/21	3	232.00	4	232.25	228.50	-1	16,922	-0.01%
2022/12/20	3	228.00	15	228.67	225.50	-12	17,186	-0.07%
2022/12/19	2	237.25	2	237.75	237.00	0	17,308	0.00%
2022/12/16	14	238.57	6	243.00	234.50	8	17,539	0.05%
2022/12/15	26	242.87	10	240.55	241.00	16	17,789	0.09%
2022/12/14	6	246.75	1	242.50	255.00	5	17,895	0.03%
2022/12/13	2	254.50	2	257.50	251.50	0	18,254	0.00%
2022/12/12	3	252.83	2	255.00	252.00	1	18,508	0.01%
2022/12/09	2	253.00	2	247.50	254.00	0	18,682	0.00%
2022/12/07	2	240.50	2	239.99	244.00	0	19,374	0.00%
2022/12/06	0	0.00	12	259.54	249.50	-12	19,596	-0.06%
2022/12/05	7	268.21	1	255.00	269.50	6	19,919	0.03%
2022/12/02	2	247.50	18	245.17	245.50	-16	20,045	-0.08%
2022/12/01	18	251.67	10	244.80	246.50	8	20,315	0.04%
2022/11/30	10	240.25	4	236.00	244.00	6	20,795	0.03%
2022/11/29	0	0.00	20	237.55	233.50	-20	21,046	-0.10%
2022/11/28	53	243.53	60	240.58	246.50	-7	21,276	-0.03%
2022/11/25	23	248.09	27	246.30	245.50	-4	20,880	-0.02%
2022/11/24	14	225.29	6.5	226.15	239.00	7.5	20,189	0.04%
2022/11/23	35	207.81	13.7	214.25	217.50	21.3	19,465	0.11%
2022/11/22	11	195.05	29	191.45	198.00	-18	18,795	-0.10%
2022/11/21	15	191.60	6	191.75	192.00	9	18,766	0.05%
2022/11/18	49	181.47	43	185.09	187.00	6	18,572	0.03%
2022/11/17	3	175.17	2	176.00	174.00	1	18,131	0.01%
2022/11/16	15.1	171.80	7	171.93	170.00	8.1	18,063	0.04%
2022/11/15	1	170.00	0.1	168.50	169.00	0.9	18,102	0.00%
2022/11/14	0	0.00	4	171.00	171.00	-4	18,652	-0.02%
2022/11/11	2	168.25	12	167.25	171.50	-10	18,760	-0.05%
2022/11/10	36	161.69	31	157.65	156.00	5	19,133	0.03%
2022/11/09	3	161.67	0	0.00	162.50	3	19,230	0.02%
2022/11/08	1	164.00	0	0.00	159.50	1	19,261	0.01%
2022/11/04	0	0.00	3	160.50	159.00	-3	19,278	-0.02%
2022/11/03	1	161.50	0	0.00	163.00	1	19,264	0.01%
2022/11/02	2	160.00	4	159.00	160.00	-2	19,215	-0.01%
2022/11/01	3	156.50	0	0.00	158.50	3	19,181	0.02%
2022/10/31	0	0.00	5	155.50	154.50	-5	19,107	-0.03%
2022/10/28	2	151.00	1	152.00	151.00	1	19,040	0.01%
2022/10/27	1	142.50	2	145.00	149.50	-1	18,960	-0.01%
2022/10/26	4	143.50	1	140.50	143.00	3	18,882	0.02%
2022/10/25	0	0.00	1	143.50	143.00	-1	18,760	-0.01%
2022/10/24	3	151.00	3	150.83	147.50	0	18,673	0.00%
2022/10/21	6	150.50	4	149.25	146.50	2	18,672	0.01%
2022/10/20	5	151.20	5	149.70	155.00	0	18,703	0.00%
2022/10/19	4	153.88	2	153.00	153.00	2	18,786	0.01%
2022/10/18	3	152.83	4	152.75	153.00	-1	19,182	-0.01%
2022/10/17	3	145.33	13	144.54	148.50	-10	19,289	-0.05%
2022/10/14	19	155.16	11	154.77	153.00	8	19,110	0.04%
2022/10/13	23.2	154.95	46	149.10	148.50	-22.8	18,790	-0.12%
2022/10/12	4	163.50	2	164.50	161.50	2	18,489	0.01%
2022/10/11	28	164.11	2	163.75	159.50	26	18,286	0.14%
2022/10/07	3	168.00	3	171.00	168.00	0	18,030	0.00%
2022/10/06	2	169.00	1	167.50	172.00	1	17,876	0.01%
2022/10/05	2	168.25	6	170.58	170.50	-4	17,793	-0.02%
2022/10/04	6.1	166.07	7	167.86	167.00	-0.9	17,617	-0.01%
2022/10/03	1	160.00	0	0.00	157.50	1	17,590	0.01%
2022/09/30	2	154.50	0	0.00	162.50	2	17,688	0.01%
2022/09/29	2	159.50	3	159.83	158.00	-1	17,667	-0.01%
2022/09/28	5	159.10	1	162.50	154.00	4	17,494	0.02%
2022/09/27	9	159.50	7	160.64	166.00	2	17,482	0.01%
2022/09/26	2	163.25	3	166.67	162.00	-1	17,307	-0.01%
2022/09/23	7	168.00	9.1	168.73	166.00	-2.1	17,314	-0.01%
2022/09/22	16	172.84	42.1	173.97	174.00	-26.1	17,473	-0.15%
2022/09/21	10	168.90	58	169.11	169.00	-48	17,566	-0.27%
2022/09/20	2	173.50	133	171.27	173.50	-131	17,686	-0.74%	大賣/鉅額交易
2022/09/19	27	163.72	28	164.75	163.00	-1	17,583	-0.01%
2022/09/16	20	169.83	3	168.83	171.00	17	17,573	0.10%
2022/09/15	3	170.67	3	169.67	168.00	0	17,621	0.00%
2022/09/14	4.1	165.32	4	168.25	170.00	0.1	17,559	0.00%
2022/09/13	13	163.77	52	164.88	165.00	-39	17,429	-0.22%
2022/09/12	3	162.83	58	164.04	164.00	-55	17,644	-0.31%
2022/09/08	4.1	152.49	4	152.25	154.00	0.1	17,765	0.00%
2022/09/07	43	153.55	3	153.00	151.50	40	17,825	0.22%
2022/09/06	58	154.93	8.1	161.39	154.00	49.9	17,954	0.28%
2022/09/05	113	167.91	4	172.63	166.50	109	17,691	0.62%	大買/鉅額交易
2022/09/02	80	172.98	5	171.10	170.00	75	17,738	0.42%
2022/09/01	15	173.83	8	170.56	169.00	7	17,737	0.04%
2022/08/31	8	178.56	5	177.40	173.50	3	18,090	0.02%
2022/08/29	45	172.40	52	169.10	169.50	-7	18,399	-0.04%
2022/08/26	18	178.98	91	181.29	176.00	-73	18,189	-0.40%
2022/08/25	42	173.90	3	175.83	175.50	39	17,591	0.22%
2022/08/24	3	178.33	23	180.17	174.00	-20	17,325	-0.12%
2022/08/23	64	177.53	1	178.50	176.00	63	16,999	0.37%
2022/08/22	31	186.87	32	184.81	180.00	-1	16,681	-0.01%
2022/08/19	24	188.52	20	187.80	184.50	4	16,210	0.02%
2022/08/18	5	174.30	5	181.00	184.50	0	15,635	0.00%
2022/08/17	9	165.67	20	164.40	168.00	-11	15,227	-0.07%
2022/08/16	15	158.83	8	160.56	161.50	7	14,415	0.05%
2022/08/15	0	0.00	7	145.71	147.00	-7	14,136	-0.05%
2022/08/12	3	142.50	0	0.00	145.00	3	14,246	0.02%
2022/08/11	5	144.30	10	143.50	143.00	-5	14,631	-0.03%
2022/08/10	10	147.35	4	146.75	148.00	6	14,709	0.04%
2022/08/09	0	0.00	4	141.75	141.50	-4	14,685	-0.03%
2022/08/08	0	0.00	3	144.00	143.00	-3	14,700	-0.02%
2022/08/04	2	135.75	1	135.00	135.00	1	14,680	0.01%
2022/08/03	1	134.00	0	0.00	133.50	1	14,638	0.01%
2022/08/02	4	136.63	4	134.00	133.00	0	14,641	0.00%
2022/08/01	0	0.00	1	140.00	138.00	-1	14,564	-0.01%
2022/07/29	4	142.50	0	0.00	141.50	4	14,575	0.03%
2022/07/28	1	143.50	0	143.00	141.50	1	14,550	0.01%
2022/07/27	2	141.25	1	141.00	141.50	1	14,504	0.01%
2022/07/26	7	145.93	6	148.33	142.00	1	14,371	0.01%
2022/07/25	7	148.86	6	149.25	149.50	1	14,073	0.01%
2022/07/22	5	142.70	10	143.00	144.50	-5	13,539	-0.04%
2022/07/21	2	134.25	11	129.50	135.00	-9	13,243	-0.07%
2022/07/20	1	132.00	2	132.00	130.00	-1	13,233	-0.01%
2022/07/19	10	131.00	1	130.50	130.00	9	13,290	0.07%
2022/07/18	7	131.36	3	128.83	130.00	4	13,242	0.03%
2022/07/15	4	132.00	6	133.00	131.00	-2	13,165	-0.02%
2022/07/14	5	136.40	0	0.00	137.00	5	13,057	0.04%
2022/07/13	8	141.81	11	140.18	139.50	-3	13,098	-0.02%
2022/07/12	6	135.75	8	134.50	135.00	-2	13,102	-0.02%
2022/07/11	22	135.84	24	133.09	139.00	-2	13,132	-0.02%
2022/07/08	5	140.39	2	142.50	135.00	3	12,878	0.02%
2022/07/07	1	140.00	3	141.33	146.00	-2	12,717	-0.02%
2022/07/06	5	146.70	7	145.14	143.50	-2	12,598	-0.02%
2022/07/05	12	143.71	8	141.13	148.00	4	12,548	0.03%
2022/07/04	6	140.08	5	138.50	141.50	1	12,505	0.01%
2022/07/01	7	146.71	12	146.42	142.50	-5	12,654	-0.04%
2022/06/30	21	155.07	17	154.41	153.50	4	12,449	0.03%
2022/06/29	19.1	157.20	71	155.77	157.50	-51.9	12,114	-0.43%
2022/06/28	93	150.31	50	154.44	148.50	43	11,846	0.36%
2022/06/27	15	148.30	35	147.69	151.50	-20	11,681	-0.17%
2022/06/24	10	143.00	8	143.75	145.00	2	12,069	0.02%
2022/06/23	15	139.60	4	139.63	143.50	11	12,214	0.09%
2022/06/22	10	140.55	16	139.81	138.00	-6	12,641	-0.05%
2022/06/21	7	142.57	5	142.50	146.00	2	12,601	0.02%
2022/06/20	14	143.79	12	143.17	139.00	2	12,569	0.02%
2022/06/17	32	144.91	31	144.37	146.50	1	12,181	0.01%
2022/06/16	12	140.33	21	139.24	137.00	-9	11,966	-0.08%
2022/06/15	10	139.50	5	139.60	140.00	5	12,054	0.04%
2022/06/14	4	136.00	2	138.50	136.50	2	11,769	0.02%
2022/06/13	8	142.89	12	144.50	143.00	-4	11,547	-0.03%
2022/06/10	7	148.86	8	149.13	152.00	-1	11,272	-0.01%
2022/06/09	47	147.15	52	147.37	145.50	-5	11,067	-0.05%
2022/06/08	23	141.48	24	141.89	145.50	-1	10,603	-0.01%
2022/06/07	2	134.19	2	139.16	139.50	0	10,082	0.00%
2022/06/02	3	124.83	0	0.00	124.50	3	10,094	0.03%
2022/06/01	2	126.25	0	0.00	126.00	2	10,236	0.02%
2022/05/31	1	127.00	0	0.00	128.50	1	10,383	0.01%
2022/05/30	2	126.50	2	127.75	128.00	0	10,571	0.00%
2022/05/27	5	127.00	0	0.00	126.50	5	10,969	0.05%
2022/05/26	21	132.52	20	131.43	129.00	1	11,280	0.01%
2022/05/25	3	130.17	7	131.00	131.50	-4	11,444	-0.04%
2022/05/24	6.1	127.92	15	128.73	127.50	-9	11,693	-0.08%
2022/05/23	10	130.60	7	129.64	130.50	3	11,677	0.03%
2022/05/20	9	129.33	10	131.05	129.50	-1	11,628	-0.01%
2022/05/19	18	129.36	10	127.20	131.50	8	11,430	0.07%
2022/05/18	2	122.25	6.1	125.50	129.00	-4.1	10,988	-0.04%
2022/05/17	2	118.50	3	116.00	117.50	-1	10,808	-0.01%
2022/05/13	3	117.67	0	0.00	117.50	3	10,620	0.03%
2022/05/12	1	113.00	5	111.80	111.00	-4	10,550	-0.04%
2022/05/11	2	116.00	0	0.00	115.50	2	10,493	0.02%
2022/05/10	3	113.99	4	112.50	115.00	-1	10,465	-0.01%
2022/05/06	1	114.50	0	0.00	118.00	1	10,399	0.01%
2022/05/05	1	118.50	2	118.75	119.00	-1	10,353	-0.01%
2022/05/04	7	115.64	4	117.25	115.50	3	10,322	0.03%
2022/05/03	1	118.50	1	120.00	119.00	0	10,284	0.00%
2022/04/29	3	117.00	0	0.00	116.50	3	10,221	0.03%
2022/04/27	1.1	118.40	0	0.00	116.50	1.1	10,192	0.01%
2022/04/26	1	118.89	4	116.25	115.50	-3	10,112	-0.03%
2022/04/25	2	119.75	19	124.21	118.00	-17	10,021	-0.17%
2022/04/22	2	130.50	23	132.20	131.00	-21	9,896	-0.21%
2022/04/21	25	133.36	6	131.83	134.50	19	9,825	0.19%
2022/04/20	7	131.93	0	0.00	130.00	7	9,747	0.07%
2022/04/19	16	133.25	11	133.32	133.50	5	9,682	0.05%
2022/04/18	1	130.00	2	131.25	132.50	-1	9,489	-0.01%
2022/04/15	26	133.29	13	130.92	126.50	13	9,301	0.14%
2022/04/14	3	130.83	1	131.50	130.00	2	9,135	0.02%
2022/04/13	6	125.50	5	127.50	129.50	1	9,004	0.01%
2022/04/12	1	123.00	1	122.50	123.50	0	8,848	0.00%
2022/04/11	4	124.88	5	125.20	124.50	-1	8,762	-0.01%
2022/04/08	10	127.80	10	129.70	129.00	0	8,652	0.00%
2022/04/07	4	136.38	4	132.38	128.50	0	8,453	0.00%
2022/04/06	1	132.00	1	132.00	132.00	0	8,085	0.00%
2022/04/01	9	132.28	9	132.44	130.50	0	7,998	0.00%
2022/03/31	19	133.00	21	133.69	135.50	-2	7,825	-0.03%
2022/03/30	9	134.89	5	135.70	133.50	4	7,527	0.05%
2022/03/29	16	131.06	17	133.12	133.00	-1	7,236	-0.01%
2022/03/28	11	126.82	7	126.43	125.00	4	6,597	0.06%
2022/03/25	66	126.06	71	126.61	124.50	-5	6,204	-0.08%
2022/03/24	3	114.83	35	115.51	121.00	-32	5,562	-0.58%
2022/03/23	39	111.69	12	112.88	112.00	27	5,364	0.50%
2022/03/22	15	117.33	16	115.31	117.50	-1	5,208	-0.02%
2022/03/21	18	118.28	35	117.36	117.00	-17	5,168	-0.33%
2022/03/18	9	112.22	11.3	112.34	114.00	-2.3	4,936	-0.05%
2022/03/17	4	106.75	5	105.60	108.50	-1	4,691	-0.02%
2022/03/16	1	99.70	0	0.00	99.00	1	4,574	0.02%
2022/03/15	3	103.00	4	100.28	99.70	-1	4,567	-0.02%
2022/03/14	7	98.91	3	98.40	101.50	4	4,544	0.09%
2022/03/11	4.2	102.00	6	102.42	102.50	-1.8	4,585	-0.04%
2022/03/10	0	0.00	3	107.17	107.00	-3	4,523	-0.07%
2022/03/09	3.1	103.74	3	104.83	103.00	0.1	4,414	0.00%
2022/03/08	11	104.45	4	104.00	101.50	7	4,505	0.16%
2022/03/07	5	107.20	5	106.90	106.00	0	4,375	0.00%
2022/03/04	12	115.83	8	114.94	112.50	4	4,228	0.09%
2022/03/03	35	116.99	33	114.94	115.50	2	4,109	0.05%
2022/03/02	12	118.33	7	118.00	118.00	5	3,932	0.13%
2022/03/01	6	112.58	9.1	110.81	114.00	-3.1	3,615	-0.09%
2022/02/25	18.1	109.92	21	111.79	111.50	-2.9	3,327	-0.09%
2022/02/24	11	103.41	12	103.25	103.00	-1	3,034	-0.03%
2022/02/23	3	98.17	8	100.84	102.50	-5	2,740	-0.18%
2022/02/22	1	93.50	29	93.97	93.40	-28	2,852	-0.98%
2022/02/17	2	90.65	8	90.98	90.70	-6	3,021	-0.20%
2022/02/16	0	0.00	3	88.53	89.50	-3	3,013	-0.10%
2022/02/15	4	86.90	0	0.00	85.80	4	3,012	0.13%
2022/02/14	0	0.00	5	86.14	86.10	-5	3,016	-0.17%
2022/02/11	3	88.80	2	88.70	88.50	1	3,009	0.03%
2022/02/10	0	0.00	1	89.50	89.50	-1	2,996	-0.03%
2022/02/08	0	0.00	1	89.00	89.60	-1	2,971	-0.03%
2022/02/07	1	86.80	1	86.80	86.30	0	2,955	0.00%
2022/01/26	3	86.87	0	0.00	85.70	3	2,948	0.10%
2022/01/21	0	0.00	1	88.10	86.20	-1	2,926	-0.03%
2022/01/19	0	0.00	3	87.80	87.30	-3	2,918	-0.10%
2022/01/18	1	88.80	5	88.60	88.20	-4	2,934	-0.14%
2022/01/17	1	88.70	0	0.00	89.00	1	3,027	0.03%
2022/01/14	2	88.65	2	88.50	87.10	0	3,022	0.00%
2022/01/12	7	89.10	1	89.70	89.40	6	3,017	0.20%
2022/01/11	1	90.80	0	0.00	89.50	1	3,007	0.03%
2022/01/10	1	90.90	1	92.40	92.00	0	2,976	0.00%
2022/01/07	0	0.00	1	93.30	91.50	-1	2,983	-0.03%
2022/01/05	0	0.00	1	96.80	96.10	-1	2,950	-0.03%
2022/01/04	1	96.00	0	0.00	96.30	1	2,958	0.03%
2021/12/29	0	0.00	6	98.00	98.00	-6	3,020	-0.20%
2021/12/28	0	0.00	2	97.00	96.30	-2	3,025	-0.07%
2021/12/27	2	95.90	1	96.10	96.00	1	3,084	0.03%
2021/12/24	6	96.30	0	0.00	96.20	6	3,148	0.19%
2021/12/23	1	97.60	1	98.00	97.70	0	3,193	0.00%
2021/12/22	1	98.50	6	98.63	97.80	-5	3,197	-0.16%
2021/12/21	1	96.30	4	97.40	97.40	-3	3,237	-0.09%
2021/12/20	0	0.00	3	95.87	95.50	-3	3,288	-0.09%
2021/12/17	1	96.90	2	96.30	95.30	-1	3,275	-0.03%
2021/12/16	5	97.48	3	97.13	97.20	2	3,236	0.06%
2021/12/15	7	98.66	1	100.50	98.20	6	3,192	0.19%
2021/12/14	27	100.93	2	100.25	101.50	25	3,130	0.80%
2021/12/13	8	99.51	5	101.60	100.50	3	3,079	0.10%
2021/12/09	4	96.65	0	0.00	97.20	4	2,976	0.13%
2021/12/08	0	0.00	1	96.60	96.00	-1	2,953	-0.03%
2021/12/07	10	97.96	3	96.37	96.30	7	2,905	0.24%
2021/12/06	4	100.33	0	0.00	100.50	4	2,763	0.14%
2021/12/03	0	0.00	2	103.25	103.00	-2	2,740	-0.07%
2021/12/02	11	104.82	13	104.65	102.00	-2	2,729	-0.07%
2021/11/30	4	109.25	1	109.50	111.50	3	2,549	0.12%
2021/11/29	1	108.50	0	0.00	109.00	1	2,547	0.04%
2021/11/26	2	111.00	2	112.50	109.50	0	2,501	0.00%
2021/11/25	1	112.00	4	112.75	112.50	-3	2,472	-0.12%
2021/11/24	0	0.00	2	109.50	114.50	-2	2,376	-0.08%
2021/11/23	3	111.17	1	114.50	108.00	2	2,315	0.09%
2021/11/22	4	110.75	5	111.30	111.50	-1	2,259	-0.04%
2021/11/19	9	115.50	7	117.43	114.50	2	2,241	0.09%
2021/11/18	5	115.20	8	114.75	117.00	-3	2,086	-0.14%
2021/11/17	0	0.00	3	105.33	106.50	-3	1,977	-0.15%
2021/11/16	3	96.50	0	0.00	97.10	3	2,005	0.15%
2021/11/15	5	95.30	1	96.50	96.30	4	2,070	0.19%
2021/11/11	1	91.60	1	92.90	92.00	0	2,166	0.00%
2021/11/10	1	94.00	2.9	93.65	93.20	-1.9	2,258	-0.08%
2021/11/04	1	95.20	0	0.00	94.30	1	2,395	0.04%
2021/11/03	1	94.60	1	95.80	96.10	0	2,408	0.00%
2021/11/02	1	94.70	6	95.00	95.00	-5	2,419	-0.21%
2021/11/01	0	0.00	1	97.00	97.20	-1	2,500	-0.04%
2021/10/29	0	92.80	0	0.00	94.00	0	2,672	0.00%
2021/10/28	0	0.00	2	92.85	92.70	-2	2,683	-0.07%
2021/10/27	1	91.70	0	0.00	91.90	1	2,734	0.04%
2021/10/26	0	0.00	1	93.30	93.00	-1	2,781	-0.04%
2021/10/25	9.2	91.93	3	89.40	91.30	6.2	2,832	0.22%
2021/10/22	0	0.00	3	97.93	98.00	-3	2,834	-0.11%
2021/10/21	3	98.83	4	98.93	98.20	-1	2,885	-0.03%
2021/10/20	2	99.35	1	100.50	98.70	1	2,957	0.03%
2021/10/19	0	0.00	2	99.85	99.90	-2	3,049	-0.07%
2021/10/18	1	98.20	1	99.40	98.40	0	3,231	0.00%
2021/10/15	3	99.40	2	98.00	98.00	1	3,409	0.03%
2021/10/14	1	98.30	0	0.00	98.70	1	3,705	0.03%
2021/10/13	2	97.75	0	0.00	97.10	2	3,867	0.05%
2021/10/12	1	100.50	1	99.80	100.00	0	3,961	0.00%
2021/10/08	0	0.00	2	99.60	100.50	-2	4,075	-0.05%
2021/10/07	3	94.37	2	96.30	96.50	1	4,142	0.02%
2021/10/06	8	94.79	4	92.70	92.70	4	4,310	0.09%
2021/10/05	1	96.30	0	0.00	96.40	1	4,551	0.02%
2021/10/04	6	102.52	1	100.50	96.00	5	4,591	0.11%
2021/10/01	7.5	104.87	5	106.00	104.00	2.5	4,549	0.05%
2021/09/30	0	0.00	47	105.09	108.00	-47	4,537	-1.04%
2021/09/29	5	101.00	0	0.00	100.50	5	4,512	0.11%
2021/09/28	8	103.50	0	0.00	104.00	8	4,539	0.18%
2021/09/27	1.2	103.00	1	104.00	102.00	0.2	4,536	0.00%
2021/09/22	1	99.40	2	97.95	97.50	-1	4,887	-0.02%
2021/09/15	1	100.50	0	0.00	101.00	1	4,886	0.02%
2021/09/13	1	100.00	0	0.00	101.00	1	4,885	0.02%
2021/09/10	0	0.00	1	104.00	103.00	-1	4,882	-0.02%
2021/09/08	46	104.13	0	0.00	100.00	46	4,873	0.94%
2021/09/07	1	103.00	0	0.00	105.00	1	4,876	0.02%
2021/09/06	2	102.00	0	0.00	102.00	2	4,880	0.04%
2021/09/03	1	105.00	1	106.00	105.50	0	4,963	0.00%
2021/09/02	1	103.50	0	0.00	102.50	1	4,990	0.02%
2021/09/01	1	106.50	0	0.00	106.50	1	4,978	0.02%
2021/08/24	3	103.50	6	104.75	103.00	-3	5,011	-0.06%
2021/08/20	1	99.70	4	100.75	100.50	-3	5,061	-0.06%
2021/08/19	7	103.71	0	0.00	101.50	7	5,045	0.14%
2021/08/18	2	108.75	3	111.33	112.50	-1	5,022	-0.02%
2021/08/17	0	0.00	0.1	115.00	113.50	-0.1	5,009	0.00%
2021/08/16	11	114.95	11	117.91	116.50	0	5,107	0.00%
2021/08/11	5	130.50	18	130.25	135.00	-13	5,447	-0.24%
2021/08/10	3	135.33	3	136.33	137.00	0	5,518	0.00%
2021/08/09	0	0.00	2	135.50	135.00	-2	5,615	-0.04%
2021/08/05	19	139.76	213	134.95	138.00	-194	5,609	-3.46%	大賣/鉅額交易
2021/08/04	10	149.30	7	147.21	141.00	3	5,536	0.05%
2021/08/03	5	146.20	0	0.00	145.50	5	5,343	0.09%
2021/08/02	1	146.00	1	146.50	147.50	0	5,320	0.00%
2021/07/29	2	145.25	11	144.73	150.50	-9	5,211	-0.17%
2021/07/28	0	0.00	1	145.00	144.00	-1	5,142	-0.02%
2021/07/27	2	149.25	1	152.00	148.50	1	5,059	0.02%
2021/07/26	0	0.00	1	151.50	153.00	-1	5,012	-0.02%
2021/07/23	1	150.00	1	145.00	146.00	0	4,936	0.00%
2021/07/22	4	150.88	5	151.50	152.00	-1	4,841	-0.02%
2021/07/21	5	142.10	3	148.00	154.50	2	4,671	0.04%
2021/07/20	41.1	149.17	26	148.10	140.50	15.1	4,495	0.34%
2021/07/19	18	141.11	2	144.00	147.50	16	4,184	0.38%
2021/07/16	3	130.83	4	130.13	134.50	-1	4,024	-0.02%
2021/07/15	20	131.88	3	128.50	127.50	17	3,925	0.43%
2021/07/14	20	127.45	14	126.25	128.50	6	3,801	0.16%
2021/07/13	99	126.86	13	124.62	127.00	86	3,717	2.31%
2021/07/12	61	120.80	9.2	120.21	122.00	51.8	3,522	1.47%
2021/07/09	0	0.00	2	110.50	114.00	-2	3,243	-0.06%
2021/07/08	1	108.00	0	0.00	104.00	1	3,183	0.03%
2021/07/07	1	103.50	0	0.00	107.50	1	3,171	0.03%
2021/07/06	0	0.00	5	107.60	107.00	-5	3,134	-0.16%
2021/07/05	3	105.50	0	0.00	105.00	3	3,089	0.10%
2021/07/02	1	102.50	0	0.00	102.50	1	3,047	0.03%
2021/07/01	0	0.00	1	101.00	105.00	-1	2,988	-0.03%
2021/06/30	0	0.00	1	101.50	101.50	-1	2,878	-0.03%
2021/06/29	1	92.70	4	95.00	96.90	-3	2,721	-0.11%
2021/06/25	3	85.70	0	0.00	86.10	3	2,558	0.12%
2021/06/21	1	82.70	1	83.50	82.60	0	2,561	0.00%
2021/06/11	4	89.55	2	87.75	87.40	2	2,501	0.08%
2021/06/10	0	0.00	1	94.00	94.20	-1	2,403	-0.04%
2021/06/07	0	0.00	1	91.70	90.80	-1	2,360	-0.04%
2021/06/04	0	0.00	5	89.70	88.00	-5	2,318	-0.22%
2021/06/03	1	89.00	2	88.90	88.80	-1	2,299	-0.04%
2021/06/01	3	90.83	5	92.24	92.30	-2	2,232	-0.09%
2021/05/31	0	0.00	1	90.70	93.00	-1	2,198	-0.05%
2021/05/28	1	94.50	2	94.70	94.90	-1	2,136	-0.05%
2021/05/27	1	93.60	0	0.00	96.40	1	2,081	0.05%
2021/05/26	5	92.84	5	93.12	92.20	0	1,979	0.00%
2021/05/25	4	90.53	2	92.90	93.20	2	1,939	0.10%
2021/05/24	5	92.62	0	0.00	92.10	5	1,865	0.27%
2021/05/21	1	90.60	4	90.60	91.00	-3	1,751	-0.17%
2021/05/20	3	91.43	2	92.90	86.00	1	1,631	0.06%
2021/05/19	0	0.00	1	88.00	88.00	-1	1,454	-0.07%
2021/05/18	4	84.30	5	82.16	83.90	-1	1,327	-0.08%
2021/05/17	6	81.23	1	80.50	82.50	5	1,212	0.41%
2021/05/14	0	0.00	2	74.90	75.10	-2	1,085	-0.18%
2021/05/13	1	67.50	1	68.10	68.30	0	1,069	0.00%
2021/05/12	2	74.90	0	0.00	70.00	2	1,053	0.19%
2021/05/10	0	0.00	1	75.50	76.00	-1	1,034	-0.10%
2021/05/07	0	0.00	1	74.60	75.50	-1	1,038	-0.10%
2021/05/06	1	74.70	0	0.00	73.30	1	1,035	0.10%
2021/04/27	0	0.00	2	82.70	82.80	-2	1,026	-0.19%
2021/04/22	2	82.00	0	0.00	79.70	2	1,019	0.20%
2021/04/12	0	0.00	1	82.00	82.70	-1	935	-0.11%
2021/04/09	2	81.15	0	0.00	81.00	2	909	0.22%
2021/04/08	0	0.00	2	81.30	81.40	-2	901	-0.22%
2021/04/07	1	79.00	3	79.97	80.10	-2	881	-0.23%
2021/04/01	1	78.00	1	77.80	77.80	0	865	0.00%
2021/03/31	1	77.70	0	0.00	77.70	1	855	0.12%
2021/03/25	0	0.00	0.3	75.00	75.10	-0.3	823	-0.04%
2021/03/24	2	75.20	1	75.10	75.90	1	811	0.12%
2021/03/22	1	72.50	0	0.00	72.70	1	799	0.13%
2021/03/15	1	73.80	0	0.00	73.90	1	803	0.12%
2021/03/12	1	74.20	1	74.40	74.40	0	802	0.00%
2021/03/11	0	0.00	2	75.70	75.00	-2	806	-0.25%
2021/03/10	1	72.80	0	0.00	72.80	1	784	0.13%
2021/03/04	1	72.30	0	0.00	72.70	1	825	0.12%
2021/03/02	1	76.20	0	0.00	74.10	1	816	0.12%
2021/02/25	0	0.00	1	77.70	76.20	-1	842	-0.12%
2021/02/23	0	0.00	1	79.10	77.40	-1	895	-0.11%
2021/02/22	1	75.70	1	77.00	76.60	0	873	0.00%
2021/02/18	2	73.55	2	73.85	74.90	0	863	0.00%
2021/02/17	2	69.45	1	68.70	69.70	1	838	0.12%
2021/02/05	0	0.00	1	68.10	68.10	-1	870	-0.11%
2021/02/04	1	66.40	0	0.00	66.80	1	898	0.11%
2021/01/26	0	0.00	1	70.00	70.40	-1	962	-0.10%
2021/01/22	1	69.10	0	0.00	69.20	1	950	0.11%
2021/01/21	1	70.10	1	69.60	69.80	0	942	0.00%
2021/01/20	2	72.85	2	72.30	71.40	0	931	0.00%
2021/01/18	1	75.50	0	0.00	75.30	1	917	0.11%
2021/01/14	1	77.10	0	0.00	77.10	1	915	0.11%
2021/01/13	0	0.00	1	77.60	77.60	-1	918	-0.11%
2021/01/12	1	78.90	1	80.00	78.80	0	915	0.00%
2021/01/11	0	0.00	1	78.50	78.80	-1	911	-0.11%
2021/01/06	0.5	79.00	0	0.00	78.60	0.5	911	0.05%
2020/12/31	1	79.50	0	0.00	80.00	1	923	0.11%
2020/12/10	0	0.00	2	84.30	83.80	-2	1,346	-0.15%
2020/12/01	0	0.00	1	84.50	84.00	-1	1,485	-0.07%
2020/11/30	1	84.70	2	86.30	84.70	-1	1,468	-0.07%
2020/11/26	1	85.90	0	0.00	86.10	1	1,468	0.07%
2020/11/23	1	86.50	1	86.50	88.50	0	1,456	0.00%
2020/11/20	0	0.00	1	88.00	86.50	-1	1,460	-0.07%
2020/11/18	0	0.00	1	86.50	86.00	-1	1,417	-0.07%
2020/11/13	1	85.80	0	0.00	84.60	1	1,460	0.07%
2020/10/26	0	0.00	1	81.80	81.80	-1	1,453	-0.07%
2020/10/21	0	0.00	1	81.70	81.60	-1	1,491	-0.07%
2020/09/29	0	0.00	2	80.30	80.60	-2	1,915	-0.10%
2020/09/28	4	83.20	1	85.70	81.10	3	1,913	0.16%
2020/09/25	0	0.00	2	83.10	79.80	-2	1,770	-0.11%
2020/09/24	1	82.10	0	0.00	84.40	1	1,748	0.06%
2020/09/22	0	0.00	1	81.70	81.80	-1	1,728	-0.06%
2020/09/21	1	83.60	1	84.70	84.30	0	1,720	0.00%
2020/09/18	0	0.00	1	84.00	85.00	-1	1,740	-0.06%
2020/09/17	0	0.00	2	82.90	82.80	-2	1,852	-0.11%
2020/09/16	0	0.00	2	82.60	82.40	-2	1,873	-0.11%
2020/09/14	0	0.00	1	81.70	82.10	-1	1,894	-0.05%
2020/09/11	0	0.00	1	79.90	79.60	-1	1,933	-0.05%
2020/09/10	1	82.20	0	0.00	82.70	1	1,933	0.05%
2020/09/08	1	80.40	0	0.00	80.60	1	1,912	0.05%
2020/09/01	1	80.20	1	81.50	81.70	0	2,038	0.00%
2020/08/28	1	80.30	1	80.90	80.80	0	2,112	0.00%
2020/08/21	0	0.00	1	76.70	77.40	-1	2,137	-0.05%
2020/08/19	1	81.80	0	0.00	81.70	1	2,219	0.05%
2020/08/18	2	83.60	0	0.00	82.50	2	2,226	0.09%
2020/08/17	1	82.20	0	0.00	82.00	1	2,250	0.04%
2020/08/14	1	77.00	1	78.20	78.30	0	2,231	0.00%
2020/08/13	0	0.00	2	77.70	77.70	-2	2,250	-0.09%
2020/08/06	0	0.00	1	79.50	78.70	-1	2,326	-0.04%
2020/08/05	0	0.00	1	79.90	80.00	-1	2,339	-0.04%
2020/08/04	1	79.50	1	79.20	79.10	0	2,364	0.00%
2020/08/03	0	0.00	1	78.00	78.20	-1	2,414	-0.04%
2020/07/28	3	76.97	1	78.40	76.40	2	2,733	0.07%
2020/07/27	2	78.15	1	79.90	78.20	1	2,807	0.04%
2020/07/23	1	82.50	3	83.00	82.20	-2	2,817	-0.07%
2020/07/22	0	0.00	3	83.03	83.90	-3	2,837	-0.11%
2020/07/21	0	0.00	3	82.07	82.00	-3	2,831	-0.11%
2020/07/20	2	79.00	2	78.30	81.40	0	2,852	0.00%
2020/07/17	0	0.00	15	80.39	79.60	-15	2,856	-0.53%
2020/07/16	2	82.10	0	0.00	82.50	2	2,864	0.07%
2020/07/15	3	84.23	1	82.50	82.50	2	2,901	0.07%
2020/07/14	2	85.30	1	86.70	84.80	1	2,912	0.03%
2020/07/13	5	86.00	2	86.35	85.40	3	2,912	0.10%
2020/07/10	0	0.00	11	86.10	84.40	-11	2,898	-0.38%
2020/07/09	5	86.78	4	87.45	87.50	1	2,857	0.03%
2020/07/08	1	83.00	3	82.90	83.60	-2	2,814	-0.07%
2020/07/07	2	81.75	2	81.70	81.30	0	2,822	0.00%
2020/07/06	2	82.10	0	0.00	82.30	2	2,903	0.07%
2020/07/03	0	0.00	2	82.10	82.00	-2	2,912	-0.07%
2020/07/02	7	84.24	3	84.30	83.60	4	2,925	0.14%
2020/07/01	2	83.50	3	83.50	83.40	-1	2,920	-0.03%
2020/06/30	8	83.56	1	83.70	83.70	7	2,935	0.24%
2020/06/29	11	83.53	1	85.40	83.20	10	2,962	0.34%
2020/06/24	7	88.94	2	86.80	85.10	5	2,946	0.17%
2020/06/23	0	0.00	4	89.50	89.50	-4	2,823	-0.14%
2020/06/22	2	82.20	2	81.95	81.40	0	2,821	0.00%
2020/06/19	0	0.00	1	81.50	81.50	-1	2,810	-0.04%
2020/06/18	5	84.48	2	84.75	83.00	3	2,818	0.11%
2020/06/17	4	83.85	8	84.04	84.10	-4	2,787	-0.14%
2020/06/16	1	83.30	4	82.78	83.00	-3	2,815	-0.11%
2020/06/15	0	0.00	3	80.23	81.60	-3	2,819	-0.11%
2020/06/12	3	77.37	3	77.50	78.40	0	2,875	0.00%
2020/06/11	3	82.50	1	79.00	79.00	2	2,899	0.07%
2020/06/10	0	0.00	4	82.80	83.00	-4	2,932	-0.14%
2020/06/09	4	82.80	6	82.78	83.10	-2	2,949	-0.07%
2020/06/08	0	0.00	2	81.95	81.60	-2	2,983	-0.07%
2020/06/05	2	81.85	9	82.42	82.40	-7	3,019	-0.23%
2020/06/04	0	0.00	1	80.90	82.50	-1	2,990	-0.03%
2020/06/03	0	0.00	6	80.48	80.30	-6	3,022	-0.20%
2020/06/02	7	79.20	0	0.00	79.50	7	3,002	0.23%
2020/05/29	7	77.76	1	78.20	77.80	6	3,048	0.20%
2020/05/28	1	80.00	0	0.00	78.10	1	3,098	0.03%
2020/05/27	8	79.79	3	80.77	79.70	5	3,096	0.16%
2020/05/26	4	80.63	5	81.32	80.10	-1	3,083	-0.03%
2020/05/25	0	0.00	1	78.80	78.80	-1	2,987	-0.03%
2020/05/22	8	79.58	3	79.27	77.80	5	2,962	0.17%
2020/05/21	0	0.00	3	79.17	79.10	-3	2,908	-0.10%
2020/05/20	1	77.10	2	77.00	78.00	-1	2,908	-0.03%
2020/05/18	1	77.90	2	77.55	77.50	-1	2,885	-0.03%
2020/05/15	0	0.00	1	74.00	75.00	-1	2,864	-0.03%
2020/05/14	5	78.50	0	0.00	75.10	5	2,869	0.17%
2020/05/13	1	78.60	1	78.00	78.10	0	2,853	0.00%
2020/05/12	1	77.50	0	0.00	77.30	1	2,854	0.04%
2020/05/11	2	77.65	0	0.00	78.20	2	2,866	0.07%
2020/05/08	3	78.93	1	78.10	77.40	2	2,874	0.07%
2020/05/07	2	81.65	4	81.48	81.20	-2	2,834	-0.07%
2020/05/06	8	81.60	6	82.38	81.40	2	2,806	0.07%
2020/05/05	1	76.70	2	77.05	78.10	-1	2,672	-0.04%
2020/05/04	5	73.76	3	74.03	74.50	2	2,633	0.08%
2020/04/30	4	74.70	5	76.44	74.90	-1	2,640	-0.04%
2020/04/29	1	73.20	3	72.97	72.80	-2	2,596	-0.08%
2020/04/28	0	0.00	1	72.00	72.00	-1	2,618	-0.04%
2020/04/27	0	0.00	1	71.00	71.20	-1	2,656	-0.04%
2020/04/24	0	0.00	1	70.80	70.00	-1	2,647	-0.04%
2020/04/23	2	69.80	2	70.30	70.80	0	2,670	0.00%
2020/04/22	4	66.08	2	67.05	68.60	2	2,669	0.07%
2020/04/21	4	69.55	19	67.51	67.30	-15	2,693	-0.56%
2020/04/20	2	72.05	9	72.82	71.40	-7	2,725	-0.26%
2020/04/17	6	71.70	5	71.08	70.30	1	2,932	0.03%
2020/04/16	1	71.10	3	71.27	71.50	-2	2,951	-0.07%
2020/04/15	11	70.51	1	70.70	70.30	10	2,951	0.34%
2020/04/14	4	69.50	3	69.37	69.70	1	2,954	0.03%
2020/04/13	10	69.06	11	70.29	68.30	-1	2,981	-0.03%
2020/04/10	5	69.10	7	68.83	68.70	-2	2,951	-0.07%
2020/04/09	6	68.18	19	68.58	69.10	-13	3,002	-0.43%
2020/04/08	3	64.03	12	63.41	64.10	-9	2,955	-0.30%
2020/04/07	3	63.30	2	63.50	63.80	1	3,115	0.03%
2020/04/06	1	62.30	1	61.30	62.30	0	3,142	0.00%
2020/04/01	4	61.05	0	0.00	60.90	4	3,158	0.13%
2020/03/31	0	0.00	2	60.70	60.20	-2	3,164	-0.06%
2020/03/27	3	57.13	3	56.90	57.50	0	3,239	0.00%
2020/03/26	3	53.83	2	51.95	53.40	1	3,183	0.03%
2020/03/25	1	51.20	4	52.80	52.90	-3	3,148	-0.10%
2020/03/24	1	48.00	1	48.40	48.10	0	3,151	0.00%
2020/03/23	5	44.70	1	44.80	44.55	4	3,155	0.13%
2020/03/20	18	50.19	9	48.83	49.50	9	3,134	0.29%
2020/03/19	3	47.70	0	0.00	47.70	3	3,113	0.10%
2020/03/18	19	53.20	16	53.12	53.00	3	3,112	0.10%
2020/03/17	3	59.27	0	0.00	58.80	3	3,033	0.10%
2020/03/16	4	70.43	3	66.47	65.30	1	3,006	0.03%
2020/03/13	2	72.45	1	72.00	72.50	1	2,948	0.03%
2020/03/12	2	84.85	3	81.20	79.90	-1	2,936	-0.03%
2020/03/11	4	89.93	3	90.20	88.70	1	2,899	0.03%
2020/03/10	0	0.00	3	93.40	93.00	-3	2,887	-0.10%
2020/03/09	5	96.36	3	97.60	94.70	2	2,888	0.07%
2020/03/06	0	0.00	1	94.90	95.70	-1	2,851	-0.04%
2020/03/05	2	95.55	2	96.35	95.30	0	2,917	0.00%
2020/03/04	2	94.75	2	95.40	94.40	0	3,053	0.00%
2020/03/03	1	94.60	5	92.18	94.60	-4	3,094	-0.13%
2020/03/02	2	85.50	1	86.40	88.30	1	3,082	0.03%
2020/02/27	3	87.80	0	0.00	87.00	3	3,119	0.10%
2020/02/26	2	90.75	2	89.90	89.90	0	3,135	0.00%
2020/02/25	0	0.00	3	90.50	91.30	-3	3,183	-0.09%
2020/02/24	1	92.10	1	92.90	91.50	0	3,275	0.00%
2020/02/21	2	94.30	0	0.00	93.20	2	3,371	0.06%
2020/02/19	1	94.20	1	93.60	93.60	0	3,438	0.00%
2020/02/17	1	93.10	2	94.30	93.00	-1	3,525	-0.03%
2020/02/14	1	92.30	0	0.00	92.80	1	3,581	0.03%
2020/02/13	0	0.00	1	91.90	91.80	-1	3,608	-0.03%
2020/02/12	1	92.50	0	0.00	92.70	1	3,676	0.03%
2020/02/11	1	92.30	0	0.00	91.40	1	3,771	0.03%
2020/02/05	0	0.00	1	91.20	90.80	-1	3,968	-0.03%
2020/02/03	2	85.40	3	88.17	88.00	-1	3,941	-0.03%
2020/01/31	1	91.50	0	0.00	91.50	1	3,920	0.03%
2020/01/30	2	98.25	1	98.60	93.60	1	3,935	0.03%
2020/01/20	1	105.00	5	104.40	104.00	-4	3,952	-0.10%
2020/01/17	17	105.00	16	105.50	105.00	1	3,934	0.03%
2020/01/16	4	105.25	7	105.43	105.00	-3	3,896	-0.08%
2020/01/15	7	105.64	5	107.10	105.50	2	3,873	0.05%
2020/01/14	9	107.17	4	108.88	107.00	5	3,844	0.13%
2020/01/13	17	113.09	2	114.50	109.00	15	3,798	0.39%
2020/01/10	2	115.25	3	115.33	114.50	-1	3,577	-0.03%
2020/01/09	1	112.00	2	111.50	112.50	-1	3,525	-0.03%
2020/01/08	4	108.88	3	109.83	109.50	1	3,538	0.03%
2020/01/07	1	110.00	0	0.00	108.00	1	3,530	0.03%
2020/01/06	3	114.50	1	116.00	113.50	2	3,479	0.06%
2020/01/03	2	117.50	1	119.00	116.50	1	3,450	0.03%
2020/01/02	11	117.45	0	0.00	117.50	11	3,391	0.32%
2019/12/31	4	116.00	1	118.50	115.00	3	3,371	0.09%
2019/12/30	0	0.00	1	115.00	115.00	-1	3,205	-0.03%
2019/12/27	0	0.00	1	112.50	110.50	-1	3,201	-0.03%
2019/12/24	0	0.00	1	112.50	111.00	-1	3,346	-0.03%
2019/12/23	7	110.21	6	110.33	113.00	1	3,320	0.03%
2019/12/20	1	106.50	1	106.50	106.50	0	3,228	0.00%
2019/12/19	2	105.00	1	105.50	104.50	1	3,221	0.03%
2019/12/17	0	0.00	1	105.50	105.00	-1	3,222	-0.03%
2019/12/11	1	108.50	0	0.00	109.00	1	3,208	0.03%
2019/12/10	0	0.00	5	112.50	111.50	-5	3,182	-0.16%
2019/12/09	3	113.17	2	113.00	113.00	1	3,261	0.03%
2019/12/06	0	0.00	3	111.83	111.50	-3	3,252	-0.09%
2019/12/05	0	0.00	1	112.00	112.00	-1	3,255	-0.03%
2019/12/04	1	107.50	1	106.50	109.00	0	3,245	0.00%
2019/12/03	3	109.50	1	109.00	108.00	2	3,270	0.06%
2019/12/02	1	109.00	0	0.00	109.50	1	3,336	0.03%
2019/11/28	5	114.00	0	0.00	114.00	5	3,322	0.15%
2019/11/27	2	117.00	2	116.00	115.50	0	3,319	0.00%
2019/11/26	4	113.75	12	112.75	115.00	-8	3,305	-0.24%
2019/11/25	4	110.38	8	110.81	109.00	-4	3,207	-0.12%
2019/11/22	6	111.42	1	109.50	110.00	5	3,145	0.16%
2019/11/21	3	108.17	3	107.50	110.00	0	3,133	0.00%
2019/11/20	2	107.50	1	108.50	107.00	1	3,193	0.03%
2019/11/19	9	112.17	9	111.39	110.00	0	3,194	0.00%
2019/11/18	11	110.82	12	110.42	112.00	-1	3,200	-0.03%
2019/11/15	13	108.77	13	107.38	108.50	0	3,213	0.00%
2019/11/14	6	102.00	6	102.50	102.50	0	3,154	0.00%
2019/11/13	1	108.00	0	0.00	106.50	1	3,122	0.03%
2019/11/12	3	107.50	3	108.67	109.50	0	3,157	0.00%
2019/11/11	3	106.00	5	107.60	105.50	-2	3,147	-0.06%
2019/11/08	6	107.58	5	108.30	105.50	1	3,212	0.03%
2019/11/07	1	106.00	2	106.75	106.00	-1	3,154	-0.03%
2019/11/06	6	107.25	5	106.50	106.50	1	3,147	0.03%
2019/11/05	3	106.33	2	106.00	107.00	1	3,100	0.03%
2019/11/04	1	101.50	0	0.00	102.50	1	3,060	0.03%
2019/11/01	2	100.50	6	99.28	101.50	-4	3,113	-0.13%
2019/10/31	3	97.50	0	0.00	97.50	3	3,097	0.10%
2019/10/30	15	100.43	6	100.05	99.00	9	3,173	0.28%
2019/10/29	1	97.00	1	97.90	97.20	0	3,287	0.00%
2019/10/25	2	97.25	4	97.15	96.00	-2	3,348	-0.06%
2019/10/24	2	96.85	2	96.90	96.80	0	3,349	0.00%
2019/10/23	1	95.20	6	94.83	95.20	-5	3,337	-0.15%
2019/10/22	1	91.10	10	91.40	91.10	-9	3,340	-0.27%
2019/10/17	1	92.10	4	91.83	92.50	-3	3,472	-0.09%
2019/10/16	3	90.10	1	90.10	90.10	2	3,566	0.06%
2019/10/15	2	90.95	0	0.00	91.00	2	3,637	0.05%
2019/10/09	5	92.34	0	0.00	91.70	5	3,964	0.13%
2019/10/08	0	0.00	1	94.50	94.40	-1	4,032	-0.02%
2019/10/07	1	96.30	3	96.10	95.60	-2	4,068	-0.05%
2019/10/04	5	95.84	4	96.75	95.60	1	4,107	0.02%
2019/10/03	5	96.40	5	97.40	96.00	0	4,147	0.00%
2019/10/02	6	97.03	9	97.40	97.00	-3	4,235	-0.07%
2019/10/01	8	98.50	2	99.25	98.10	6	4,277	0.14%
2019/09/27	2	100.00	0	0.00	99.10	2	4,321	0.05%
2019/09/26	1	102.00	4	102.00	102.00	-3	4,443	-0.07%
2019/09/25	1	96.50	4	98.55	99.10	-3	4,626	-0.06%
2019/09/24	0	0.00	1	96.40	96.10	-1	4,636	-0.02%
2019/09/23	1	96.30	0	0.00	96.40	1	4,675	0.02%
2019/09/20	1	96.00	0	0.00	95.20	1	4,734	0.02%
2019/09/19	0	0.00	1	96.10	95.50	-1	4,801	-0.02%
2019/09/17	0	0.00	3	96.37	96.30	-3	4,952	-0.06%
2019/09/11	2	94.80	2	94.20	95.20	0	5,336	0.00%
2019/09/10	0	0.00	1	99.80	99.10	-1	5,396	-0.02%
2019/09/09	1	98.10	3	99.23	99.50	-2	5,725	-0.03%
2019/09/06	2	98.10	3	98.43	98.00	-1	5,913	-0.02%
2019/09/05	2	101.10	2	99.90	99.40	0	5,986	0.00%
2019/09/04	3	102.50	6	102.33	102.00	-3	5,991	-0.05%
2019/09/03	3	100.67	2	101.00	100.50	1	5,967	0.02%
2019/09/02	8	100.06	3	100.50	100.00	5	6,010	0.08%
2019/08/30	0	0.00	5	99.46	98.90	-5	6,027	-0.08%
2019/08/29	7	99.07	4	98.70	98.80	3	6,064	0.05%
2019/08/28	5	97.52	3	98.03	99.50	2	6,050	0.03%
2019/08/27	0	0.00	2	96.70	96.20	-2	6,103	-0.03%
2019/08/26	1	96.10	7	97.76	96.10	-6	6,136	-0.10%
2019/08/23	6	98.23	3	99.10	98.10	3	6,163	0.05%
2019/08/22	0	0.00	2	99.30	97.00	-2	6,147	-0.03%
2019/08/21	5	97.78	0	0.00	97.70	5	6,203	0.08%
2019/08/20	2	98.50	8	99.06	99.10	-6	6,208	-0.10%
2019/08/19	0	0.00	3	94.83	95.30	-3	6,310	-0.05%
2019/08/16	5	92.10	0	0.00	91.50	5	6,389	0.08%
2019/08/15	4	92.88	5	92.62	92.50	-1	6,509	-0.02%
2019/08/14	2	96.60	1	96.50	96.40	1	6,532	0.02%
2019/08/13	1	99.50	3	99.70	98.00	-2	6,534	-0.03%
2019/08/08	1	94.70	0	0.00	94.40	1	6,801	0.01%
2019/08/07	0	0.00	1	93.90	94.20	-1	6,967	-0.01%
2019/08/06	1	94.60	1	93.70	94.50	0	6,981	0.00%
2019/08/05	3	92.57	1	93.30	91.80	2	6,942	0.03%
2019/08/02	2	100.15	2	99.15	98.40	0	6,904	0.00%
2019/08/01	3	100.00	1	101.00	99.00	2	6,905	0.03%
2019/07/31	14	98.76	8	99.68	98.80	6	6,888	0.09%
2019/07/30	6	108.83	0	0.00	108.50	6	6,670	0.09%
2019/07/29	0	0.00	1	122.00	120.50	-1	6,669	-0.01%
2019/07/26	1	121.00	1	122.50	121.50	0	6,751	0.00%
2019/07/25	2	120.25	0	0.00	120.00	2	6,772	0.03%
2019/07/22	1	121.00	0	0.00	121.50	1	7,018	0.01%
2019/07/19	3	120.83	0	0.00	120.50	3	7,121	0.04%
2019/07/18	9	124.61	2	125.50	122.50	7	7,141	0.10%
2019/07/17	5	123.90	6	124.42	124.00	-1	7,199	-0.01%
2019/07/16	3	124.33	1	124.00	124.00	2	7,198	0.03%
2019/07/15	3	120.17	6	119.83	122.00	-3	7,043	-0.04%
2019/07/12	7	117.86	13	117.85	117.00	-6	6,933	-0.09%
2019/07/11	10	115.10	2	114.50	114.50	8	6,962	0.11%
2019/07/10	1	117.00	3	117.00	117.00	-2	7,052	-0.03%
2019/07/09	3	115.83	3	116.17	115.00	0	7,262	0.00%
2019/07/08	4	116.13	3	116.17	115.00	1	7,385	0.01%
2019/07/05	3	117.00	3	118.50	120.00	0	7,655	0.00%
2019/07/04	3	118.50	6	118.33	117.00	-3	7,735	-0.04%
2019/07/03	7	118.43	6	118.33	118.00	1	7,830	0.01%
2019/07/02	24	118.21	15	117.43	117.00	9	7,847	0.11%
2019/06/28	2	112.00	0	0.00	111.50	2	7,896	0.03%
2019/06/27	1	112.50	1	112.00	113.00	0	7,985	0.00%
2019/06/26	3	110.83	16	110.41	111.00	-13	8,050	-0.16%
2019/06/25	3	112.00	3	112.17	112.00	0	8,132	0.00%
2019/06/24	7	113.79	5	113.00	113.50	2	8,241	0.02%
2019/06/21	7	117.86	3	117.00	116.00	4	8,307	0.05%
2019/06/20	6	116.58	2	116.25	117.00	4	8,286	0.05%
2019/06/19	6	113.33	8	113.38	113.00	-2	8,261	-0.02%
2019/06/18	4	112.50	5	112.00	110.50	-1	8,390	-0.01%
2019/06/17	15	111.73	9	112.00	112.50	6	8,383	0.07%
2019/06/14	10	106.05	15	106.03	107.00	-5	8,255	-0.06%
2019/06/13	3	103.83	4	104.75	102.50	-1	8,148	-0.01%
2019/06/12	2	103.00	0	0.00	104.00	2	8,351	0.02%
2019/06/11	2	102.25	1	101.50	101.00	1	8,488	0.01%
2019/06/10	2	100.50	3	101.83	103.00	-1	8,928	-0.01%
2019/06/06	0	0.00	1	99.00	98.80	-1	9,213	-0.01%
2019/06/05	2	98.90	3	100.07	98.50	-1	9,261	-0.01%
2019/06/04	1	101.50	1	102.00	101.00	0	9,309	0.00%
2019/06/03	3	103.50	3	102.83	100.50	0	9,497	0.00%
2019/05/31	1	104.50	4	104.50	103.50	-3	9,559	-0.03%
2019/05/30	6	104.50	3	104.83	104.00	3	9,631	0.03%
2019/05/29	5	107.00	4	106.13	105.00	1	9,784	0.01%
2019/05/28	2	106.25	4	105.75	108.50	-2	9,943	-0.02%
2019/05/27	4	104.25	5	104.80	104.00	-1	9,925	-0.01%
2019/05/24	7	107.07	5	107.20	104.50	2	10,059	0.02%
2019/05/23	3	103.50	5	103.80	105.00	-2	9,946	-0.02%
2019/05/22	6	103.17	7	103.29	101.50	-1	9,930	-0.01%
2019/05/21	4	97.38	5	98.32	100.00	-1	9,909	-0.01%
2019/05/20	4	98.58	18	100.42	97.80	-14	10,089	-0.14%
2019/05/17	4	99.95	2	99.00	99.80	2	10,302	0.02%
2019/05/16	8	103.56	5	102.50	100.00	3	10,309	0.03%
2019/05/15	3	97.40	8	99.73	102.00	-5	10,145	-0.05%
2019/05/14	2	91.25	2	91.45	93.00	0	10,134	0.00%
2019/05/13	1	91.70	0	0.00	91.50	1	10,344	0.01%
2019/05/10	2	93.30	4	91.58	91.50	-2	10,486	-0.02%
2019/05/09	2	95.75	2	93.50	92.70	0	10,509	0.00%
2019/05/08	2	98.65	0	0.00	97.80	2	10,650	0.02%
2019/05/07	1	98.30	0	0.00	98.80	1	10,661	0.01%
2019/05/06	2	98.25	4	98.20	96.60	-2	10,796	-0.02%
2019/05/03	5	97.48	7	98.10	98.70	-2	10,910	-0.02%
2019/05/02	3	92.63	6	92.85	94.80	-3	10,931	-0.03%
2019/04/30	3	95.33	2	94.40	94.00	1	10,897	0.01%
2019/04/29	10	92.26	14	91.33	89.80	-4	10,771	-0.04%
2019/04/26	7	98.40	6	96.68	95.00	1	10,651	0.01%
2019/04/25	12	100.38	9	99.22	98.00	3	10,556	0.03%
2019/04/24	10	106.20	8	105.88	104.00	2	10,417	0.02%
2019/04/23	1	109.50	5	110.20	110.00	-4	10,323	-0.04%
2019/04/22	2	101.75	7	105.50	105.50	-5	10,162	-0.05%
2019/04/19	2	104.25	0	0.00	101.50	2	10,128	0.02%
2019/04/18	2	104.50	6	105.08	104.00	-4	10,111	-0.04%
2019/04/17	3	109.83	3	108.67	106.50	0	10,075	0.00%
2019/04/16	3	106.17	8	104.31	105.50	-5	10,023	-0.05%
2019/04/15	14	109.18	14.1	108.95	105.50	-0.1	9,913	0.00%
2019/04/12	6	113.58	9	113.83	112.50	-3	9,713	-0.03%
2019/04/11	12	111.04	13	111.42	110.50	-1	9,613	-0.01%
2019/04/10	19	115.82	6	115.83	117.00	13	9,301	0.14%
2019/04/09	13	115.04	7	114.43	113.00	6	9,170	0.07%
2019/04/08	12	117.58	44	116.60	113.00	-32	9,023	-0.35%
2019/04/03	56	122.78	17	121.82	120.00	39	8,840	0.44%
2019/04/02	9	115.67	9	116.50	115.50	0	8,605	0.00%
2019/04/01	6	121.58	5	120.80	117.50	1	8,423	0.01%
2019/03/29	8	122.81	3	122.50	121.50	5	8,290	0.06%
2019/03/28	44	125.59	83	124.45	125.00	-39	8,214	-0.47%
2019/03/27	12	127.63	5	127.40	125.00	7	8,173	0.09%
2019/03/26	11	133.73	7	133.50	131.00	4	8,153	0.05%
2019/03/25	41	134.41	4	134.63	135.50	37	8,054	0.46%
2019/03/22	2	132.00	1	132.50	134.50	1	7,981	0.01%
2019/03/21	4	133.38	3	134.00	135.00	1	7,915	0.01%
2019/03/20	6	128.08	6	128.17	131.00	0	7,718	0.00%
2019/03/19	13	128.04	16	128.44	126.00	-3	7,683	-0.04%
2019/03/18	12	124.63	8	124.88	124.50	4	7,562	0.05%
2019/03/15	13	123.73	16	123.06	125.00	-3	7,641	-0.04%
2019/03/14	9.1	123.44	8	124.50	127.00	1.1	7,503	0.02%
2019/03/13	19	123.05	23	124.65	123.00	-4	7,558	-0.05%
2019/03/12	16	114.34	14	115.46	118.50	2	7,103	0.03%
2019/03/11	12	108.33	13	108.73	108.00	-1	6,854	-0.01%
2019/03/08	5	106.50	6	106.50	111.50	-1	6,836	-0.01%
2019/03/07	18	110.14	18	109.36	108.00	0	6,888	0.00%
2019/03/06	9	109.28	10	109.45	111.00	-1	6,788	-0.01%
2019/03/05	6	106.08	11	106.00	105.50	-5	6,726	-0.07%
2019/03/04	17	106.00	9	107.00	103.50	8	6,741	0.12%
2019/02/27	9	102.50	17	103.19	106.00	-8	6,653	-0.12%
2019/02/26	5	97.40	4	97.78	96.50	1	6,614	0.02%
2019/02/25	11	98.67	9	97.23	96.20	2	6,869	0.03%
2019/02/22	6	104.67	5	104.00	106.00	1	6,893	0.01%
2019/02/21	5	108.60	4	109.50	106.50	1	6,847	0.01%
2019/02/20	12	109.54	9	110.11	111.00	3	6,946	0.04%
2019/02/19	8	109.13	7.1	108.72	109.00	0.9	6,887	0.01%
2019/02/18	2	103.25	13	102.24	107.00	-11	6,640	-0.17%
2019/02/15	4	96.73	7	98.50	97.30	-3	6,388	-0.05%
2019/02/14	5	98.38	4	97.83	97.40	1	6,291	0.02%
2019/02/13	12	99.16	6	98.80	99.10	6	6,187	0.10%
2019/02/12	4	95.18	6	96.35	95.80	-2	6,032	-0.03%
2019/02/11	1	90.50	8	88.06	91.00	-7	5,808	-0.12%
2019/01/30	4	83.20	1	84.70	82.80	3	5,644	0.05%
2019/01/29	3	83.53	4	82.90	83.80	-1	5,605	-0.02%
2019/01/28	1	81.30	2	82.20	81.10	-1	5,443	-0.02%
2019/01/25	5	80.82	6	80.78	80.80	-1	5,397	-0.02%
2019/01/24	1	78.40	12	78.83	79.90	-11	5,292	-0.21%
2019/01/23	2	75.00	2	74.75	76.20	0	5,181	0.00%
2019/01/22	1	74.20	0	0.00	72.20	1	5,161	0.02%
2019/01/18	1	71.50	1	73.00	72.50	0	5,389	0.00%
2019/01/16	1	72.00	0	0.00	72.00	1	5,672	0.02%
2019/01/11	5	72.72	2	73.50	72.20	3	6,089	0.05%
2019/01/10	0	0.00	3	76.57	76.30	-3	6,209	-0.05%
2019/01/09	6	76.42	0	0.00	76.00	6	6,455	0.09%
2019/01/08	0	0.00	3	77.20	77.50	-3	6,583	-0.05%
2019/01/07	4	76.40	7	76.89	76.20	-3	6,834	-0.04%
2019/01/04	11	76.05	1	75.80	75.70	10	6,930	0.14%
2019/01/03	3	77.00	2	77.30	77.20	1	7,041	0.01%
2019/01/02	2	77.50	4	77.33	77.30	-2	7,151	-0.03%
2018/12/28	2	73.10	3	74.17	74.10	-1	7,466	-0.01%
2018/12/27	0	0.00	1	73.00	72.80	-1	7,653	-0.01%
2018/12/26	1	71.80	0	0.00	71.60	1	7,653	0.01%
2018/12/25	2	73.05	0	0.00	73.10	2	7,647	0.03%
2018/12/24	5	73.52	6	72.92	74.20	-1	7,653	-0.01%
2018/12/22	0	0.00	1	72.00	72.50	-1	7,636	-0.01%
2018/12/21	8	73.26	3	72.40	73.50	5	7,630	0.07%
2018/12/20	1	72.10	1	71.40	73.40	0	7,589	0.00%
2018/12/19	5	72.80	6	72.02	71.30	-1	7,486	-0.01%
2018/12/18	1	79.40	5	79.46	79.00	-4	7,334	-0.05%
2018/12/17	0	0.00	2	80.90	80.90	-2	7,298	-0.03%
2018/12/14	8	80.79	4	81.10	79.20	4	7,283	0.05%
2018/12/13	2	79.65	3	80.50	80.70	-1	7,234	-0.01%
2018/12/12	1	83.40	4	82.95	81.60	-3	7,186	-0.04%
2018/12/11	2	80.00	3	81.03	80.00	-1	7,080	-0.01%
2018/12/10	3	78.57	8	80.99	79.20	-5	7,022	-0.07%
2018/12/07	4	77.73	5	76.32	80.20	-1	6,862	-0.01%
2018/12/06	11	77.28	14	78.81	74.10	-3	6,722	-0.04%
2018/12/05	3	77.73	2	76.90	77.70	1	6,497	0.02%
2018/12/04	1	77.10	0	0.00	77.10	1	6,469	0.02%
2018/12/03	2	78.55	5	79.14	78.80	-3	6,434	-0.05%
2018/11/30	1	80.60	0	0.00	78.00	1	6,371	0.02%
2018/11/29	1	77.20	4	78.00	77.90	-3	6,209	-0.05%
2018/11/28	5	76.70	3	78.30	76.10	2	6,073	0.03%
2018/11/27	2	77.15	4	76.58	78.20	-2	5,967	-0.03%
2018/11/26	7	75.46	2	75.90	76.40	5	5,845	0.09%
2018/11/23	11	75.80	10	75.35	75.60	1	5,714	0.02%
2018/11/22	5	73.78	7	75.19	73.80	-2	5,505	-0.04%
2018/11/21	1	69.90	3	69.83	70.50	-2	5,205	-0.04%
2018/11/20	1	64.50	4	63.95	64.10	-3	4,983	-0.06%
2018/11/19	1	64.20	2	63.30	64.60	-1	4,935	-0.02%
2018/11/16	3	59.63	6	59.95	62.30	-3	4,731	-0.06%
2018/11/15	7	56.77	5	56.70	56.70	2	4,649	0.04%
2018/11/14	2	57.75	1	57.20	57.20	1	4,642	0.02%
2018/11/13	1	57.30	1	56.40	57.30	0	4,631	0.00%
2018/11/12	1	58.50	0	0.00	58.10	1	4,641	0.02%
2018/11/08	2	60.80	1	60.60	59.00	1	4,641	0.02%
2018/11/06	2	59.85	4	60.18	59.20	-2	4,648	-0.04%
2018/11/05	3	58.63	15	59.09	58.60	-12	4,615	-0.26%
2018/11/02	12	60.39	3	61.03	60.10	9	4,580	0.20%
2018/11/01	5	61.70	2	61.65	60.80	3	4,565	0.07%
2018/10/31	5	58.64	7	59.14	59.70	-2	4,525	-0.04%
2018/10/30	8	59.39	8	59.89	59.00	0	4,504	0.00%
2018/10/29	14	58.74	10	58.02	58.70	4	4,479	0.09%
2018/10/26	2	62.65	2	63.15	60.30	0	4,417	0.00%
2018/10/25	1	63.30	5	62.12	63.30	-4	4,334	-0.09%
2018/10/24	9	63.62	4	65.85	63.00	5	4,179	0.12%
2018/10/23	17	67.98	28	68.10	65.90	-11	4,012	-0.27%
2018/10/22	13	66.73	6	67.42	66.20	7	3,782	0.19%
2018/10/19	6	65.40	2	66.75	67.60	4	3,731	0.11%
2018/10/18	7	67.37	8	66.88	66.00	-1	3,623	-0.03%
2018/10/17	5	66.22	17	65.19	67.20	-12	3,478	-0.34%
2018/10/16	21	63.70	11	64.36	63.40	10	3,237	0.31%
2018/10/15	2	64.45	9	64.78	65.90	-7	3,152	-0.22%
2018/10/12	2	60.25	3	62.47	63.80	-1	2,834	-0.04%
2018/10/11	2	57.15	1	59.00	58.00	1	2,746	0.04%
2018/10/09	21	60.48	17	61.74	61.00	4	2,633	0.15%
2018/10/08	16	61.02	14	61.81	62.50	2	2,566	0.08%
2018/10/05	0	0.00	5	57.10	58.30	-5	2,235	-0.22%
2018/09/28	1	51.70	1	51.60	51.60	0	2,343	0.00%
2018/09/27	1	52.60	1	52.10	52.10	0	2,397	0.00%
2018/09/25	1	53.20	1	52.30	52.80	0	2,515	0.00%
2018/09/20	0	0.00	1	52.60	51.00	-1	2,527	-0.04%
2018/09/18	8	51.84	7	51.77	50.60	1	2,541	0.04%
2018/09/14	1	54.70	1	54.40	54.50	0	2,606	0.00%
2018/09/13	3	51.67	2	52.20	52.10	1	2,646	0.04%
2018/09/11	1	53.00	0	0.00	53.20	1	2,726	0.04%
2018/09/07	2	57.55	2	55.45	55.00	0	2,856	0.00%
2018/09/06	1	61.20	0	0.00	61.00	1	2,910	0.03%
2018/09/05	0	0.00	1	61.20	61.10	-1	3,076	-0.03%
2018/08/29	1	63.00	1	62.40	63.00	0	3,818	0.00%
2018/08/28	1	63.80	0	0.00	62.30	1	4,051	0.02%
2018/08/24	0	0.00	4	61.10	60.40	-4	4,642	-0.09%
2018/08/23	4	61.70	8	62.95	61.70	-4	4,728	-0.08%
2018/08/22	8	62.80	0	0.00	62.80	8	4,770	0.17%
2018/08/21	0	0.00	1	64.50	63.30	-1	4,794	-0.02%
2018/08/20	0	0.00	7	64.00	63.00	-7	4,813	-0.15%
2018/08/17	8	63.83	1	65.60	63.50	7	4,855	0.14%
2018/08/15	1	62.80	0	0.00	62.40	1	5,003	0.02%
2018/08/13	3	64.43	1	67.40	63.10	2	5,122	0.04%
2018/08/09	1	68.80	0	0.00	69.00	1	5,233	0.02%
2018/08/07	0	0.00	1	70.50	70.40	-1	5,395	-0.02%
2018/08/06	1	72.20	1	73.40	72.60	0	5,481	0.00%
2018/08/03	2	71.00	0	0.00	71.80	2	5,493	0.04%
2018/08/02	1	71.20	1	70.00	69.00	0	5,629	0.00%
2018/07/30	0	0.00	3	68.67	66.80	-3	5,933	-0.05%
2018/07/27	3	68.50	1	69.60	68.50	2	6,185	0.03%
2018/07/26	1	69.10	0	0.00	69.10	1	6,384	0.02%
2018/07/25	0	0.00	1	69.10	69.00	-1	6,470	-0.02%
2018/07/24	1	69.20	0	0.00	69.90	1	6,670	0.01%
2018/07/23	0	0.00	7	67.99	67.10	-7	6,880	-0.10%
2018/07/20	9	69.63	6	71.30	69.20	3	7,331	0.04%
2018/07/19	5	69.00	5	70.50	69.00	0	7,533	0.00%
2018/07/18	7	70.34	0	0.00	69.60	7	7,690	0.09%
2018/07/17	3	74.13	3	71.80	71.30	0	7,892	0.00%
2018/07/16	0	0.00	2	75.60	74.70	-2	8,350	-0.02%
2018/07/13	2	72.10	3	72.40	72.10	-1	8,375	-0.01%
2018/07/12	2	70.15	2	70.45	70.90	0	8,422	0.00%
2018/07/11	3	68.27	3	68.73	68.00	0	8,458	0.00%
2018/07/10	0	0.00	2	66.70	67.30	-2	8,500	-0.02%
2018/07/09	4	66.10	1	65.00	67.80	3	8,641	0.03%
2018/07/06	2	63.75	3	63.40	62.80	-1	8,858	-0.01%
2018/07/05	1	64.00	1	68.00	65.10	0	8,967	0.00%
2018/07/04	3	71.17	1	69.20	67.50	2	9,071	0.02%
2018/07/03	0	0.00	5	77.40	73.50	-5	9,087	-0.06%
2018/07/02	4	77.90	0	0.00	77.90	4	9,095	0.04%
2018/06/28	3	77.30	6	77.45	76.80	-3	9,137	-0.03%
2018/06/27	3	78.93	4	77.85	77.10	-1	9,111	-0.01%
2018/06/26	6	78.38	6	81.22	78.20	0	9,109	0.00%
2018/06/25	8	82.04	24	82.95	81.80	-16	9,075	-0.18%
2018/06/22	12	83.87	1	86.20	83.30	11	9,151	0.12%
2018/06/21	8	84.36	8	84.59	85.00	0	9,106	0.00%
2018/06/20	4	83.43	1	84.60	82.90	3	9,071	0.03%
2018/06/19	2	84.55	1	84.90	83.30	1	9,004	0.01%
2018/06/15	4	84.78	1	85.90	83.50	3	8,952	0.03%
2018/06/14	2	88.30	4	89.00	87.30	-2	8,842	-0.02%
2018/06/13	10	90.52	3	89.53	88.20	7	8,725	0.08%
2018/06/12	2	87.30	3	88.53	87.30	-1	8,543	-0.01%
2018/06/11	2	84.80	3	86.53	86.00	-1	8,383	-0.01%
2018/06/08	11	87.22	8	88.51	84.90	3	8,330	0.04%
2018/06/07	11	90.55	7	91.61	89.10	4	8,154	0.05%
2018/06/06	3	87.50	8	88.31	88.80	-5	7,921	-0.06%
2018/06/05	15	90.30	22	89.33	88.90	-7	7,773	-0.09%
2018/06/04	44	89.15	6	91.73	87.10	38	7,532	0.50%
2018/06/01	6	83.00	9	83.67	86.30	-3	7,180	-0.04%
2018/05/31	0	0.00	6	76.92	78.50	-6	6,909	-0.09%
2018/05/30	0	0.00	4	73.40	72.00	-4	6,813	-0.06%
2018/05/29	6	72.20	6	73.70	72.00	0	6,763	0.00%
2018/05/28	5	73.92	30	74.29	73.90	-25	6,727	-0.37%
2018/05/25	10	74.49	10	75.83	74.00	0	6,697	0.00%
2018/05/24	33	77.22	3	77.57	77.00	30	6,643	0.45%
2018/05/23	7	76.69	14	76.01	77.60	-7	6,567	-0.11%
2018/05/22	4	73.40	6	73.97	73.40	-2	6,431	-0.03%
2018/05/21	8	73.14	8	73.99	73.40	0	6,376	0.00%
2018/05/18	8	75.33	1	76.00	74.80	7	6,269	0.11%
2018/05/17	5	79.50	6	78.82	77.80	-1	6,178	-0.02%
2018/05/16	10	78.50	5	79.56	77.30	5	6,093	0.08%
2018/05/15	5	80.20	4	80.20	79.10	1	5,974	0.02%
2018/05/14	3	78.17	0	0.00	81.20	3	5,886	0.05%
2018/05/11	1	80.00	1	79.80	78.60	0	5,761	0.00%
2018/05/10	11	82.45	3	81.13	81.90	8	5,666	0.14%
2018/05/09	5	76.70	6	78.13	77.00	-1	5,455	-0.02%
2018/05/08	1	83.50	1	82.50	80.90	0	5,277	0.00%
2018/05/07	4	81.35	7	82.63	82.80	-3	5,180	-0.06%
2018/05/04	13.1	79.78	15	81.06	80.30	-1.9	5,026	-0.04%
2018/05/03	10	88.38	4	90.53	86.10	6	4,759	0.13%
2018/05/02	5	89.36	30	89.98	91.20	-25	4,545	-0.55%
2018/04/30	25	89.64	12	90.65	89.20	13	4,420	0.29%
2018/04/27	11	90.01	7	90.31	88.80	4	4,208	0.10%
2018/04/26	12	89.67	13	90.76	91.00	-1	3,949	-0.03%
2018/04/25	7	86.21	10	84.71	88.90	-3	3,471	-0.09%
2018/04/24	12	83.41	9	84.18	80.90	3	3,192	0.09%
2018/04/23	5	84.56	14	84.54	83.00	-9	3,014	-0.30%
2018/04/20	29	82.44	19	82.57	81.80	10	2,787	0.36%
2018/04/19	2	75.90	12	77.88	78.60	-10	2,277	-0.44%
2018/04/18	2	70.55	12	70.51	71.50	-10	2,129	-0.47%
2018/04/17	11	67.93	3	67.30	67.30	8	2,016	0.40%
2018/04/16	1	72.10	24	72.18	71.50	-23	1,902	-1.21%
2018/04/13	27	70.89	2	70.35	70.50	25	1,770	1.41%
2018/04/12	27	67.87	24	69.78	70.00	3	1,579	0.19%
2018/04/11	11	62.75	22.6	63.40	65.70	-11.6	1,255	-0.92%
2018/04/10	8	60.55	11	62.34	59.80	-3	1,088	-0.28%
2018/04/09	3	58.43	2	59.25	60.90	1	926	0.11%
2018/04/03	4	55.65	0	0.00	55.40	4	816	0.49%
2018/04/02	0	0.00	1	55.10	54.60	-1	764	-0.13%
2018/03/31	4	54.75	9	53.91	55.20	-5	730	-0.68%
2018/03/30	6	52.30	1	52.20	52.30	5	663	0.75%
2018/03/29	5	54.48	9	53.52	53.30	-4	650	-0.61%
2018/03/28	10	53.17	6	53.90	53.00	4	623	0.64%
2018/03/27	4	54.43	4	54.38	53.50	0	598	0.00%
2018/03/26	1	52.30	0	0.00	53.70	1	488	0.20%
2018/03/23	1	48.70	1	48.70	48.90	0	449	0.00%
2018/03/22	0	0.00	1	47.75	47.20	-1	430	-0.23%
2018/03/21	0	0.00	2	48.30	48.90	-2	420	-0.48%
2018/02/26	1	42.85	1	42.75	42.75	0	380	0.00%
2018/02/21	0	0.00	2	42.15	42.00	-2	420	-0.48%
2018/02/12	2	41.50	0	0.00	41.50	2	433	0.46%
2018/02/09	1	41.50	0	0.00	41.40	1	446	0.22%
2018/02/06	0	0.00	1	46.40	44.50	-1	496	-0.20%
2018/01/24	1	50.60	0	0.00	50.30	1	666	0.15%
2018/01/23	1	50.00	0	0.00	49.90	1	662	0.15%
2018/01/18	1	50.30	1	49.70	49.70	0	667	0.00%
2018/01/10	1	50.10	1	50.90	50.00	0	646	0.00%
2018/01/02	0	0.00	2	51.00	51.10	-2	647	-0.31%