美時 (1795)-群益金鼎-東大券商分點個股進出

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
288.0
漲跌
▲2.0
漲幅
+0.70%
成交量
1,629張
產業
上市生技醫療類股
621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－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/12/03	0	0.00	1	289.00	288.00	-1	2,115	-0.05%
2024/12/02	3	289.83	2.2	287.10	286.00	0.8	2,109	0.04%
2024/11/29	12.4	288.98	7.1	291.42	291.50	5.3	2,084	0.25%
2024/11/28	3.1	275.32	2	275.50	277.00	1.1	2,014	0.05%
2024/11/27	2	283.25	2	279.75	279.50	0	2,001	0.00%
2024/11/26	0	0.00	2.1	288.46	283.00	-2.1	1,997	-0.11%
2024/11/25	1	284.50	0	0.00	285.50	1	1,985	0.05%
2024/11/22	1	283.00	0	0.00	281.50	1	1,981	0.05%
2024/11/21	0.1	287.00	1.2	288.67	285.50	-1.1	1,967	-0.06%
2024/11/20	0.1	287.00	0	0.00	288.00	0.1	1,938	0.01%
2024/11/19	1.1	285.00	7	281.50	285.50	-5.9	1,922	-0.31%
2024/11/18	1	278.00	0	0.00	279.00	1	1,948	0.05%
2024/11/15	0	0.00	0.1	283.50	277.50	-0.1	1,969	-0.01%
2024/11/14	1.1	291.36	1	286.52	282.00	0.1	1,956	0.00%
2024/11/13	1.1	288.68	1	281.50	281.50	0.1	1,883	0.01%
2024/11/12	1.1	286.39	0	286.00	285.00	1.1	1,843	0.06%
2024/11/11	4.1	287.89	4	289.74	290.00	0	1,833	0.00%
2024/11/08	5.2	270.22	18	283.03	285.00	-12.9	1,809	-0.71%
2024/11/07	1	261.00	2.1	261.98	261.00	-1.1	1,708	-0.06%
2024/11/06	2.1	258.76	0	0.00	259.00	2.1	1,725	0.12%
2024/11/05	0.1	263.00	6	263.00	264.00	-5.9	1,760	-0.34%
2024/11/04	0.1	255.00	0	0.00	254.50	0.1	1,823	0.01%
2024/10/30	1	253.00	0	0.00	251.50	1	1,927	0.05%
2024/10/29	0.2	253.17	1	253.00	254.00	-0.9	1,965	-0.04%
2024/10/28	0.1	258.00	0	0.00	258.00	0.1	2,021	0.00%
2024/10/25	0.3	258.58	0	0.00	257.50	0.3	2,063	0.01%
2024/10/22	2	258.75	0	0.00	259.00	2	2,100	0.10%
2024/10/21	4.1	260.28	1	261.00	260.00	3.1	2,133	0.15%
2024/10/17	1	260.00	34	260.12	260.00	-33	2,198	-1.50%
2024/10/16	3	251.00	2	250.50	251.00	1	2,228	0.04%
2024/10/15	5	253.60	0	0.00	252.50	5	2,237	0.22%
2024/10/14	7.6	251.82	0	0.00	255.50	7.6	2,292	0.33%
2024/10/11	2.2	253.52	1	252.50	253.00	1.2	2,324	0.05%
2024/10/09	6.1	256.34	6	262.50	255.50	0.1	2,530	0.00%
2024/10/08	0.2	261.00	0	0.00	262.00	0.2	2,546	0.01%
2024/10/04	3	259.33	0	0.00	258.00	3	2,656	0.11%
2024/10/01	7.1	259.51	2	258.25	261.00	5.1	2,687	0.19%
2024/09/30	7.4	262.55	1	263.00	263.00	6.4	2,757	0.23%
2024/09/27	0	0.00	2	270.50	270.00	-2	2,793	-0.07%
2024/09/26	1	268.50	0.5	267.50	267.50	0.5	2,864	0.02%
2024/09/24	0.1	271.00	0	0.00	271.00	0.1	3,075	0.00%
2024/09/23	0.1	273.50	0	0.00	274.00	0.1	3,212	0.00%
2024/09/20	2.1	271.49	0	0.00	268.50	2.1	3,430	0.06%
2024/09/19	1	270.00	0	0.00	271.00	1	3,461	0.03%
2024/09/18	1	267.00	0	0.00	267.00	1	3,490	0.03%
2024/09/16	0	0.00	3	269.00	269.50	-3	3,553	-0.08%
2024/09/13	3.1	273.51	1.2	269.25	269.00	1.9	3,568	0.05%
2024/09/12	0.1	276.00	0	0.00	277.50	0.1	3,586	0.00%
2024/09/11	0.1	274.50	0.1	273.50	270.50	0.1	3,649	0.00%
2024/09/10	5	284.80	1.2	277.25	278.00	3.8	3,656	0.10%
2024/09/09	0	0.00	4.1	278.99	284.50	-4.1	3,667	-0.11%
2024/09/06	3.1	268.87	1	275.00	275.50	2.1	3,681	0.06%
2024/09/05	8	272.00	0	0.00	266.50	8	3,698	0.22%
2024/09/04	2.1	276.92	2.1	274.40	274.00	0	3,719	0.00%
2024/09/03	1	286.50	0	0.00	285.50	1	3,724	0.03%
2024/09/02	0	0.00	1.1	294.38	286.50	-1.1	3,763	-0.03%
2024/08/30	1	288.00	8	288.38	287.00	-7	3,793	-0.18%
2024/08/29	0	0.00	2	278.50	282.00	-2	3,780	-0.05%
2024/08/26	0	0.00	0	281.50	281.00	0	3,944	0.00%
2024/08/21	1	281.00	0	0.00	281.50	1	3,999	0.03%
2024/08/20	0	0.00	0.1	287.00	284.50	-0.1	4,004	0.00%
2024/08/19	0.1	277.50	0	0.00	278.50	0.1	4,026	0.00%
2024/08/15	1	273.50	1.1	275.50	273.00	-0.1	4,054	0.00%
2024/08/14	0.1	270.50	2	269.00	272.00	-1.9	4,165	-0.05%
2024/08/13	0.1	272.00	0	0.00	272.00	0.1	4,314	0.00%
2024/08/12	7.1	274.88	8.1	274.19	273.00	-1	4,355	-0.02%
2024/08/09	0	267.50	7	266.07	267.00	-7	4,326	-0.16%
2024/08/08	8	251.13	0	0.00	252.00	8	4,318	0.19%
2024/08/07	0.1	256.00	13.1	255.63	255.50	-13	4,461	-0.29%
2024/08/06	3.1	233.41	8	234.44	235.50	-4.9	4,467	-0.11%
2024/08/05	20.1	232.77	13	230.15	230.00	7.1	4,449	0.16%
2024/08/02	6.1	265.19	4	262.75	260.00	2.1	4,437	0.05%
2024/08/01	0.1	270.00	0	0.00	273.50	0.1	4,550	0.00%
2024/07/31	1.2	267.57	9	271.50	265.00	-7.9	4,584	-0.17%
2024/07/30	2	273.00	7	274.21	275.50	-5	4,598	-0.11%
2024/07/29	8.2	280.24	0	0.00	279.50	8.2	4,604	0.18%
2024/07/26	2.2	282.13	0	0.00	284.50	2.2	4,614	0.05%
2024/07/23	3	285.83	5	286.50	286.00	-2	4,679	-0.04%
2024/07/22	6	282.25	3	281.67	283.00	3	4,708	0.06%
2024/07/19	20	285.03	0	0.00	283.00	20	4,736	0.42%
2024/07/18	1	286.50	2	289.00	288.50	-1	4,800	-0.02%
2024/07/17	1	289.50	0	291.00	291.00	1	4,844	0.02%
2024/07/16	5.2	288.13	0	0.00	286.50	5.2	4,857	0.11%
2024/07/15	4	286.50	3	290.33	287.50	1	4,951	0.02%
2024/07/12	0	282.50	0	0.00	281.00	0	5,020	0.00%
2024/07/11	5	284.30	16	282.88	282.00	-11	5,093	-0.22%
2024/07/10	1	305.00	0	0.00	300.50	1	5,097	0.02%
2024/07/09	2	303.75	10	300.65	302.50	-8	5,200	-0.15%
2024/07/08	2	310.50	0	0.00	309.00	2	5,390	0.04%
2024/07/05	4	307.50	5	305.50	306.50	-1	5,451	-0.02%
2024/07/04	1.1	302.23	4	305.25	303.50	-2.9	5,589	-0.05%
2024/07/03	10.1	314.33	0.1	311.50	310.00	10	5,566	0.18%
2024/07/02	3.1	313.35	17	312.79	311.50	-13.9	5,724	-0.24%
2024/07/01	6.8	315.84	6.1	317.42	317.00	0.8	5,824	0.01%
2024/06/28	3	310.70	2.4	308.75	309.50	0.6	5,746	0.01%
2024/06/27	5.5	309.37	11.1	306.65	305.00	-5.5	5,785	-0.10%
2024/06/26	25.9	304.58	10	301.75	310.50	15.8	5,746	0.28%
2024/06/25	1	291.00	0	0.00	290.00	1	5,671	0.02%
2024/06/24	2.3	289.87	0	0.00	287.50	2.3	6,014	0.04%
2024/06/21	1	294.50	1	292.50	290.00	0	6,092	0.00%
2024/06/19	4.2	290.14	2	293.50	288.50	2.2	6,371	0.03%
2024/06/18	0	0.00	2	292.25	291.50	-2	6,352	-0.03%
2024/06/14	2	287.75	0	0.00	284.00	2	6,336	0.03%
2024/06/12	1	287.50	0	0.00	287.50	1	6,377	0.02%
2024/06/11	5	290.60	2	290.25	287.50	3	6,382	0.05%
2024/06/06	3	289.66	1	291.00	287.50	2	6,384	0.03%
2024/06/05	1	292.50	11	291.00	292.50	-10	6,378	-0.16%
2024/06/03	4	289.99	2	289.00	289.00	2	6,449	0.03%
2024/05/31	7	285.86	6	284.08	284.00	1	6,466	0.02%
2024/05/30	36	277.31	7	277.43	276.00	29	6,508	0.45%
2024/05/28	1	284.00	0	0.00	280.50	1	6,553	0.02%
2024/05/27	0.2	280.00	0	0.00	282.50	0.2	6,673	0.00%
2024/05/24	1	281.00	0	0.00	280.00	1	6,892	0.01%
2024/05/23	4.1	284.16	0	0.00	281.00	4.1	7,079	0.06%
2024/05/22	0	0.00	1	287.48	287.00	-1	7,028	-0.01%
2024/05/21	0	0.00	0.6	287.18	286.50	-0.6	7,048	-0.01%
2024/05/20	2.2	298.98	12	293.21	291.50	-9.9	7,042	-0.14%
2024/05/17	12.2	295.74	11.1	299.89	301.00	1.1	6,923	0.02%
2024/05/16	1	281.11	1	286.00	287.00	0	6,817	0.00%
2024/05/15	9.2	283.78	1	280.50	281.00	8.2	6,785	0.12%
2024/05/14	0	281.50	2	281.75	283.00	-2	6,793	-0.03%
2024/05/13	15	277.00	2	280.50	279.00	13	6,755	0.19%
2024/05/10	8	284.38	12	284.18	287.50	-4	6,691	-0.06%
2024/05/09	2	282.75	0	0.00	282.00	2	6,727	0.03%
2024/05/08	5.2	289.49	2	289.50	290.00	3.2	6,751	0.05%
2024/05/07	3.2	289.31	1	294.00	285.50	2.2	6,791	0.03%
2024/05/06	2.1	302.00	2	301.50	300.00	0.1	6,653	0.00%
2024/05/03	6	309.00	0	0.00	307.50	6	6,634	0.09%
2024/04/30	2	325.50	4	325.75	323.00	-2	6,606	-0.03%
2024/04/26	2	313.00	2	311.50	314.50	0	6,767	0.00%
2024/04/25	1	315.50	0	0.00	312.00	1	6,784	0.01%
2024/04/24	1	322.50	1	318.50	320.50	0	6,811	0.00%
2024/04/23	0	0.00	1	315.50	320.50	-1	6,878	-0.01%
2024/04/22	1	313.50	0	0.00	313.00	1	7,002	0.01%
2024/04/19	1	311.55	1	318.00	311.50	0	7,220	0.00%
2024/04/18	7.2	320.49	12	321.21	321.00	-4.8	7,168	-0.07%
2024/04/17	7.2	336.76	1	340.00	333.50	6.2	7,175	0.09%
2024/04/16	8	336.44	9	336.50	334.00	-1	7,140	-0.01%
2024/04/15	0.4	331.00	2.3	339.12	332.50	-1.9	7,006	-0.03%
2024/04/12	10.5	342.03	20	340.73	342.00	-9.5	7,026	-0.14%
2024/04/11	18	331.47	19	328.39	325.00	-1	6,982	-0.01%
2024/04/10	13	328.73	13.1	327.04	326.50	-0.1	6,910	0.00%
2024/04/09	4	325.63	8	324.25	323.00	-4	6,861	-0.06%
2024/04/08	9.2	330.17	38	328.98	325.00	-28.8	6,869	-0.42%
2024/04/03	31	319.19	18	319.83	317.50	13	6,735	0.19%
2024/04/02	0.1	309.00	0	0.00	310.50	0.1	6,597	0.00%
2024/04/01	5	313.40	6.3	312.60	308.00	-1.3	6,573	-0.02%
2024/03/29	6	302.67	3.3	302.53	304.00	2.7	6,465	0.04%
2024/03/28	3	309.17	1	309.50	306.00	2	6,436	0.03%
2024/03/27	27	306.83	10	309.25	310.00	17	6,315	0.27%
2024/03/26	2	295.25	7	294.86	293.00	-5	5,985	-0.08%
2024/03/25	6.2	298.92	22	299.45	294.50	-15.8	5,987	-0.26%
2024/03/22	5	287.40	1	288.50	288.50	4	5,788	0.07%
2024/03/21	0	0.00	1	275.00	274.50	-1	5,766	-0.02%
2024/03/20	3	275.83	4	275.63	276.50	-1	5,825	-0.02%
2024/03/19	1	275.00	0	0.00	275.50	1	5,811	0.02%
2024/03/18	1	271.50	1	269.58	271.00	0	5,894	0.00%
2024/03/15	1	263.50	0	0.00	271.50	1	5,928	0.02%
2024/03/14	3	271.67	0	0.00	270.00	3	5,896	0.05%
2024/03/13	1	265.50	1.2	267.58	266.50	-0.2	5,939	0.00%
2024/03/08	2	283.50	3	279.00	275.00	-1	6,246	-0.02%
2024/03/07	2	282.00	1	287.00	284.00	1	6,386	0.02%
2024/03/06	0	0.00	9	290.78	289.00	-9	6,581	-0.14%
2024/03/05	8	294.81	6	295.17	294.50	2	6,582	0.03%
2024/03/04	7	288.93	0	0.00	291.50	7	6,550	0.11%
2024/03/01	0.1	288.50	2	290.25	289.50	-2	6,606	-0.03%
2024/02/29	2.2	296.68	5.1	292.58	289.50	-2.9	6,850	-0.04%
2024/02/27	6	299.58	24	298.94	296.00	-18	6,802	-0.26%
2024/02/26	2	288.00	1	286.92	293.50	1	6,616	0.01%
2024/02/21	0	0.00	2	280.50	276.50	-2	6,639	-0.03%
2024/02/19	1	275.50	0	0.00	275.00	1	6,836	0.01%
2024/02/16	1	274.50	2	275.25	277.00	-1	6,991	-0.01%
2024/02/15	1	272.50	2	276.00	273.00	-1	7,030	-0.01%
2024/02/05	1	274.50	0	0.00	275.50	1	7,047	0.01%
2024/02/02	3	274.67	0	0.00	274.50	3	7,221	0.04%
2024/02/01	1	281.02	4.1	284.65	282.00	-3.1	7,231	-0.04%
2024/01/31	7	276.36	5	278.10	279.50	2	7,211	0.03%
2024/01/30	2	275.99	1	281.50	271.00	1	7,270	0.01%
2024/01/29	6	275.67	0	0.00	277.00	6	7,243	0.08%
2024/01/26	4	274.75	0	0.00	273.50	4	7,327	0.05%
2024/01/25	0	0.00	1	280.00	274.50	-1	7,375	-0.01%
2024/01/24	0	0.00	0	279.50	278.00	0	7,471	0.00%
2024/01/23	5.1	275.61	0	274.50	276.50	5.1	7,556	0.07%
2024/01/22	5.1	284.47	3	282.50	282.50	2.1	7,586	0.03%
2024/01/19	9	289.78	5	288.50	288.50	4	7,813	0.05%
2024/01/18	7.1	288.44	7	289.50	288.50	0.1	7,923	0.00%
2024/01/17	4	295.38	6	295.58	288.50	-2	8,052	-0.02%
2024/01/16	6	299.83	10	301.45	303.00	-4	8,078	-0.05%
2024/01/15	5.1	294.57	20	293.87	296.50	-14.9	7,934	-0.19%
2024/01/12	2	285.25	5	284.40	282.50	-3	7,715	-0.04%
2024/01/11	4.1	284.35	3.3	284.35	281.50	0.8	7,746	0.01%
2024/01/10	9	288.17	7	288.57	290.00	2	7,653	0.03%
2024/01/09	5	283.40	4	283.25	288.00	1	7,613	0.01%
2024/01/08	11.2	284.58	15	283.67	284.50	-3.8	7,572	-0.05%
2024/01/05	2	279.00	7.3	280.28	285.00	-5.3	7,456	-0.07%
2024/01/04	7	273.07	6	273.25	272.00	1	7,277	0.01%
2024/01/03	7	275.00	5	274.20	270.50	2	7,252	0.03%
2024/01/02	5	275.60	3.1	274.58	275.50	1.9	7,146	0.03%
2023/12/29	1	270.50	2.1	267.95	272.00	-1.1	7,086	-0.02%
2023/12/28	1	264.00	1	269.00	264.00	0	7,011	0.00%
2023/12/27	0.1	268.00	0	0.00	269.50	0.1	6,981	0.00%
2023/12/26	2	260.50	2	260.00	264.00	0	6,955	0.00%
2023/12/25	4.6	262.50	4.1	265.61	260.00	0.5	6,955	0.01%
2023/12/22	0	0.00	0.2	268.00	267.00	-0.2	6,893	0.00%
2023/12/21	1	271.50	2.1	269.26	268.50	-1.1	6,890	-0.02%
2023/12/18	2	274.25	1	278.00	272.50	1	6,815	0.01%
2023/12/14	0	0.00	1.2	268.08	268.50	-1.2	6,792	-0.02%
2023/12/13	3.4	266.95	1	269.50	264.50	2.4	6,764	0.04%
2023/12/12	2.1	275.93	2	275.00	274.00	0.1	6,707	0.00%
2023/12/08	1	273.00	1	272.50	272.00	0	6,615	0.00%
2023/12/07	1	273.00	4	277.75	274.00	-3	6,627	-0.05%
2023/12/06	6	272.00	6	271.92	270.00	0	6,521	0.00%
2023/12/05	14	274.71	12	277.17	272.00	2	6,487	0.03%
2023/12/04	6	276.34	6.1	273.71	277.00	0	6,286	0.00%
2023/12/01	16	268.81	12	269.04	267.50	4	6,085	0.07%
2023/11/30	4	258.88	2	260.50	258.50	2	5,839	0.03%
2023/11/29	5.1	258.31	8	259.31	261.00	-3	5,805	-0.05%
2023/11/28	10	256.75	8	257.44	258.00	2	5,753	0.03%
2023/11/27	18	256.67	21	257.88	257.00	-3	5,706	-0.05%
2023/11/24	0.2	249.00	1	253.50	250.00	-0.9	5,466	-0.02%
2023/11/22	2	246.25	0	0.00	245.50	2	5,363	0.04%
2023/11/21	6.2	249.02	4	248.75	248.00	2.2	5,328	0.04%
2023/11/20	10.2	256.55	6	255.75	251.50	4.2	5,321	0.08%
2023/11/17	2.1	254.76	2	252.00	254.00	0.1	5,218	0.00%
2023/11/16	6.2	254.68	4	254.75	253.00	2.2	5,168	0.04%
2023/11/15	5	251.00	24	248.60	252.00	-19	5,061	-0.38%
2023/11/14	11	232.32	6	231.83	238.50	5	4,929	0.10%
2023/11/13	3.2	234.75	0	0.00	233.00	3.2	4,992	0.06%
2023/11/10	11	241.55	9	240.22	240.50	2	5,229	0.04%
2023/11/09	10	238.55	5	244.00	236.00	5	5,220	0.10%
2023/11/08	6	242.00	0	0.00	242.00	6	5,433	0.11%
2023/11/07	3	247.33	0	0.00	243.50	3	5,584	0.05%
2023/11/06	1	244.50	1	247.50	247.00	0	5,726	0.00%
2023/11/03	3	250.67	1	250.00	244.50	2	5,828	0.03%
2023/11/02	1	251.50	6	247.00	248.50	-5	5,801	-0.09%
2023/11/01	6	255.42	6	254.92	251.00	0	5,757	0.00%
2023/10/31	20	254.73	22	251.91	252.00	-2	5,689	-0.04%
2023/10/30	28	256.95	25	252.76	252.00	3	5,730	0.05%
2023/10/27	55	250.08	54	253.14	254.00	1	5,619	0.02%
2023/10/26	7	240.36	6	239.92	236.00	1	5,359	0.02%
2023/10/25	20	240.93	19.1	240.29	240.00	1	5,272	0.02%
2023/10/24	13	226.35	23	227.15	230.00	-10	5,133	-0.19%
2023/10/23	2	210.50	1	210.00	215.00	1	5,129	0.02%
2023/10/20	11.1	209.47	3	211.00	208.50	8.1	5,254	0.15%
2023/10/19	3	217.50	10	217.20	218.00	-7	5,417	-0.13%
2023/10/18	6	212.58	3	213.00	210.50	3	5,566	0.05%
2023/10/17	4	217.50	0	0.00	217.00	4	5,735	0.07%
2023/10/16	2.1	221.51	0	0.00	220.50	2.1	5,918	0.03%
2023/10/12	0.1	233.50	0	0.00	232.50	0.1	6,058	0.00%
2023/10/04	0.2	233.33	1	233.00	232.50	-0.9	6,534	-0.01%
2023/09/28	1	238.50	0	0.00	238.50	1	6,825	0.01%
2023/09/27	0	0.00	1	237.00	237.00	-1	6,999	-0.01%
2023/09/25	2	238.75	0	0.00	239.50	2	7,529	0.03%
2023/09/22	1.1	232.05	0	0.00	234.00	1.1	7,696	0.01%
2023/09/21	4	230.00	8	230.13	233.50	-4	7,937	-0.05%
2023/09/20	2.1	241.90	2	244.25	237.50	0.1	8,128	0.00%
2023/09/19	1	249.50	0	0.00	249.50	1	8,256	0.01%
2023/09/18	2	247.25	0	0.00	246.50	2	8,281	0.02%
2023/09/15	0	0.00	1	243.50	246.50	-1	8,385	-0.01%
2023/09/13	1	243.00	0	0.00	242.50	1	8,469	0.01%
2023/09/12	3	240.98	2	236.50	240.00	1	8,595	0.01%
2023/09/11	1.1	252.05	0	0.00	246.00	1.1	8,647	0.01%
2023/09/08	0.1	245.00	0	0.00	246.00	0.1	8,758	0.00%
2023/09/07	0	0.00	2	247.50	247.50	-2	8,766	-0.02%
2023/09/06	0.1	251.50	3	251.00	250.00	-3	8,820	-0.03%
2023/09/05	1.1	251.03	2	250.00	250.00	-0.9	8,860	-0.01%
2023/09/04	6	255.67	0	0.00	256.00	6	8,916	0.07%
2023/09/01	1.2	257.58	1	258.00	258.50	0.2	8,964	0.00%
2023/08/31	3	258.33	1	255.50	253.50	2	9,023	0.02%
2023/08/30	3	258.17	1	255.00	257.00	2	9,202	0.02%
2023/08/25	1	248.50	2	252.75	248.00	-1	9,287	-0.01%
2023/08/24	2	253.50	0	0.00	249.50	2	9,305	0.02%
2023/08/21	2	261.00	2	260.75	260.00	0	9,482	0.00%
2023/08/18	2	263.00	2	255.75	254.00	0	9,590	0.00%
2023/08/17	2.1	260.95	13	261.38	259.50	-10.9	9,709	-0.11%
2023/08/16	24	272.44	12	272.04	268.00	12	9,745	0.12%
2023/08/15	5.1	262.37	4	258.38	263.50	1.1	10,042	0.01%
2023/08/14	26	248.06	28	248.96	250.00	-2	10,398	-0.02%
2023/08/11	4.3	281.62	3.1	280.00	269.00	1.2	10,493	0.01%
2023/08/10	3.2	290.05	18	294.36	286.00	-14.8	10,356	-0.14%
2023/08/09	1.2	278.92	4	287.13	292.00	-2.8	10,287	-0.03%
2023/08/08	1.1	285.55	1	288.00	280.50	0.1	10,417	0.00%
2023/08/04	2.2	282.68	2	286.50	289.50	0.2	10,779	0.00%
2023/08/02	8.1	294.22	11	295.14	285.50	-2.9	10,840	-0.03%
2023/08/01	4	292.00	1	290.50	293.00	3	10,808	0.03%
2023/07/31	0.4	288.50	0	0.00	286.50	0.4	10,838	0.00%
2023/07/28	4	291.63	4	287.75	286.00	0	11,103	0.00%
2023/07/27	3	293.33	3	292.50	291.50	0	11,155	0.00%
2023/07/26	20	297.63	19	295.76	291.00	1	11,327	0.01%
2023/07/25	16	302.13	15	299.67	301.00	1	11,201	0.01%
2023/07/24	16	299.38	8	301.25	302.00	8	11,079	0.07%
2023/07/21	28.1	294.71	17	294.35	291.00	11.1	10,941	0.10%
2023/07/20	14.1	292.01	11	290.27	287.00	3.1	10,868	0.03%
2023/07/19	6	293.67	5.2	293.63	292.00	0.9	10,780	0.01%
2023/07/18	3.2	285.66	3	285.33	283.00	0.2	10,718	0.00%
2023/07/17	7	283.36	6	286.33	288.50	1	10,907	0.01%
2023/07/14	7	275.50	8	277.25	277.50	-1	10,937	-0.01%
2023/07/13	2.5	287.14	5	283.90	280.00	-2.5	10,846	-0.02%
2023/07/12	13	290.85	9	289.94	290.00	4	10,748	0.04%
2023/07/11	4.2	283.50	3	282.50	283.00	1.2	10,628	0.01%
2023/07/10	14	282.11	9	281.44	285.00	5	10,638	0.05%
2023/07/07	1	290.50	0	0.00	284.50	1	10,601	0.01%
2023/07/06	5	297.90	5	293.00	290.00	0	10,550	0.00%
2023/07/05	39	305.68	38	302.21	294.50	1	10,508	0.01%
2023/07/04	7.3	300.60	0	0.00	297.00	7.3	10,684	0.07%
2023/07/03	6	301.74	3	298.34	299.00	3	10,815	0.03%
2023/06/30	25	342.38	29	333.34	325.50	-4	10,553	-0.04%
2023/06/29	11	340.73	10	339.55	338.50	1	10,581	0.01%
2023/06/28	10	332.35	20	333.30	333.50	-10	10,466	-0.10%
2023/06/27	0	326.50	1	317.00	329.00	-1	10,336	-0.01%
2023/06/26	1	305.50	4.1	310.21	311.50	-3.1	10,210	-0.03%
2023/06/21	2.1	316.00	0	0.00	308.00	2.1	10,262	0.02%
2023/06/20	0	0.00	1	326.50	320.00	-1	10,186	-0.01%
2023/06/19	0	327.65	0	0.00	324.00	0	10,176	0.00%
2023/06/16	1	326.50	0	0.00	323.00	1	10,180	0.01%
2023/06/14	7	323.35	2	313.25	314.00	5	10,005	0.05%
2023/06/13	0	0.00	3	313.83	311.50	-3	10,016	-0.03%
2023/06/12	0	0.00	1	317.00	314.00	-1	10,106	-0.01%
2023/06/09	2	316.50	1	320.50	319.00	1	10,155	0.01%
2023/06/08	1	324.00	1	311.00	311.00	0	10,193	0.00%
2023/06/07	1	317.50	1	321.00	322.00	0	10,291	0.00%
2023/06/05	14	329.97	9	332.50	315.50	5	10,443	0.05%
2023/06/02	1	319.50	1	320.50	320.50	0	10,354	0.00%
2023/06/01	0	0.00	2	329.00	320.00	-2	10,395	-0.02%
2023/05/31	41	333.34	34	330.46	327.00	7	10,410	0.07%
2023/05/30	16	331.81	10	331.35	328.50	6	10,438	0.06%
2023/05/29	2	329.75	3	330.33	330.50	-1	10,451	-0.01%
2023/05/26	8	341.06	9	330.39	327.00	-1	10,501	-0.01%
2023/05/25	1	331.50	1	334.00	331.00	0	10,435	0.00%
2023/05/24	4	333.75	4	336.38	334.50	0	10,597	0.00%
2023/05/23	17	335.85	19	337.55	342.00	-2	10,554	-0.02%
2023/05/22	8	335.63	5	335.70	332.00	3	10,623	0.03%
2023/05/19	37	343.27	46	340.88	343.50	-9	10,942	-0.08%
2023/05/18	73	321.11	73	327.42	339.00	0	10,548	0.00%
2023/05/17	57.1	291.81	44	293.40	308.50	13.1	10,167	0.13%
2023/05/16	1	278.50	2	277.75	280.50	-1	10,044	-0.01%
2023/05/15	1	287.50	1	282.00	275.50	0	10,505	0.00%
2023/05/12	8	291.00	7	288.64	289.00	1	10,560	0.01%
2023/05/11	8	291.00	7	288.64	283.50	1	10,608	0.01%
2023/05/10	0	0.00	1	278.00	285.00	-1	10,557	-0.01%
2023/05/09	2	281.50	4.1	281.32	279.00	-2.1	11,202	-0.02%
2023/05/08	4	284.25	1	283.00	287.00	3	11,495	0.03%
2023/05/05	9.1	281.11	8	280.56	281.50	1.1	11,577	0.01%
2023/05/04	52	284.33	50	282.27	279.00	2	11,585	0.02%
2023/05/03	1	277.50	3	274.00	272.50	-2	11,322	-0.02%
2023/05/02	12	273.92	12	272.83	278.00	0	11,293	0.00%
2023/04/28	1	259.00	25	260.14	259.50	-24	11,163	-0.21%
2023/04/27	1	249.50	0	0.00	257.00	1	11,317	0.01%
2023/04/26	7	251.86	3	253.83	254.00	4	11,495	0.03%
2023/04/25	20	256.70	13	260.96	254.50	7	11,533	0.06%
2023/04/24	1	260.50	3	256.17	260.50	-2	11,571	-0.02%
2023/04/21	17	256.29	5	255.20	250.00	12	11,703	0.10%
2023/04/20	12	270.30	11	274.09	265.00	1	11,657	0.01%
2023/04/19	6	263.25	10	267.30	269.00	-4	11,532	-0.03%
2023/04/18	3	262.50	1	263.00	265.50	2	11,483	0.02%
2023/04/17	4	262.63	1	262.00	262.00	3	11,531	0.03%
2023/04/14	2	266.75	2	267.00	265.00	0	11,654	0.00%
2023/04/13	3	273.00	3	268.50	267.00	0	11,820	0.00%
2023/04/12	4	271.38	3	268.00	267.50	1	12,000	0.01%
2023/04/11	1	270.00	0	0.00	265.50	1	12,263	0.01%
2023/04/10	1	266.50	3	271.67	265.50	-2	12,365	-0.02%
2023/04/07	14	276.82	15	273.30	273.00	-1	12,493	-0.01%
2023/04/06	23	264.46	19.2	267.46	269.50	3.9	12,364	0.03%
2023/03/31	2	253.25	6	254.33	251.00	-4	12,223	-0.03%
2023/03/30	14	259.71	13	257.54	257.50	1	12,342	0.01%
2023/03/29	13	254.19	11.3	251.48	258.00	1.8	12,279	0.01%
2023/03/28	16	254.59	16	251.81	246.00	0	12,297	0.00%
2023/03/27	2.1	254.80	4	253.38	252.00	-2	12,263	-0.02%
2023/03/24	1	251.00	4.3	252.15	252.50	-3.3	12,406	-0.03%
2023/03/23	0.2	245.50	0	0.00	244.00	0.2	12,539	0.00%
2023/03/22	1	245.00	1	243.50	243.50	0	12,526	0.00%
2023/03/20	0.8	249.50	0	0.00	248.50	0.8	12,412	0.01%
2023/03/17	1.1	247.64	1	247.50	247.50	0.1	12,389	0.00%
2023/03/16	8.1	247.58	14	246.04	245.50	-5.9	12,333	-0.05%
2023/03/15	12.1	254.14	4	255.50	254.50	8.1	12,230	0.07%
2023/03/14	0.2	249.50	0	0.00	248.00	0.2	12,164	0.00%
2023/03/13	3.1	252.31	2	251.00	250.00	1.1	12,117	0.01%
2023/03/10	6.3	260.92	4.1	255.29	255.00	2.2	12,041	0.02%
2023/03/09	0	0.00	0	272.00	270.00	0	11,896	0.00%
2023/03/08	7	275.93	10	274.60	271.50	-3	11,878	-0.03%
2023/03/07	5	281.00	13	279.12	277.50	-8	11,702	-0.07%
2023/03/06	8.1	279.28	45	283.48	285.00	-37	12,145	-0.30%
2023/03/03	0.1	283.50	7	280.57	278.50	-7	13,111	-0.05%
2023/03/02	13	283.50	13	284.54	283.50	0	13,927	0.00%
2023/03/01	0	0.00	2	282.00	278.50	-2	14,737	-0.01%
2023/02/24	9	279.44	2	280.00	281.00	7	15,311	0.05%
2023/02/23	1	283.00	0	0.00	285.00	1	15,679	0.01%
2023/02/22	16	287.47	10	283.95	276.50	6	16,351	0.04%
2023/02/21	30	283.85	3	285.00	287.00	27	16,517	0.16%
2023/02/20	8	288.81	62	292.77	284.50	-54	16,869	-0.32%
2023/02/17	119	291.88	96	289.45	294.50	23	16,801	0.14%	大買/
2023/02/16	4	279.88	21	280.57	284.00	-17	16,713	-0.10%
2023/02/15	7	272.57	50	271.56	272.50	-43	17,036	-0.25%
2023/02/14	60	273.21	17	270.53	267.50	43	17,159	0.25%
2023/02/13	19	282.24	35	286.66	277.50	-16	16,933	-0.09%
2023/02/10	31	278.47	15	280.53	277.50	16	16,509	0.10%
2023/02/09	111	281.04	75	284.23	276.00	36	16,298	0.22%	大買/
2023/02/08	65	283.07	49	281.45	284.00	16	16,106	0.10%
2023/02/07	103	278.66	192	279.49	281.00	-89	15,899	-0.56%	大買/大賣/
2023/02/06	134	268.44	41	271.39	273.50	93	15,267	0.61%	大買/
2023/02/03	52	249.81	50.1	251.82	249.00	2	14,987	0.01%
2023/02/02	5	245.00	6	245.67	247.00	-1	14,905	-0.01%
2023/02/01	5	243.50	5	238.50	237.50	0	14,915	0.00%
2023/01/30	0	0.00	1	237.00	237.50	-1	15,090	-0.01%
2023/01/17	16	246.16	18	246.89	243.50	-2	15,139	-0.01%
2023/01/16	6	237.92	5	239.30	244.00	1	15,033	0.01%
2023/01/13	1	231.00	2	229.50	230.00	-1	14,972	-0.01%
2023/01/12	1.1	234.05	0	0.00	230.50	1.1	15,079	0.01%
2023/01/11	4	250.50	4	247.00	240.50	0	15,022	0.00%
2023/01/10	0	0.00	2	244.50	244.00	-2	15,027	-0.01%
2023/01/09	26	249.60	20	251.50	249.00	6	15,190	0.04%
2023/01/06	6	244.67	8	242.19	240.50	-2	15,412	-0.01%
2023/01/05	43	242.88	44	245.22	239.50	-1	15,764	-0.01%
2023/01/04	95	249.57	93	250.78	243.50	2	16,017	0.01%
2023/01/03	49	249.56	52	248.24	250.50	-3	16,305	-0.02%
2022/12/30	42	246.01	40.4	247.47	246.00	1.6	16,433	0.01%
2022/12/29	7	248.07	3	244.50	250.00	4	16,415	0.02%
2022/12/28	5.4	239.31	6	240.75	238.50	-0.6	16,430	0.00%
2022/12/27	1	238.50	1	229.50	237.50	0	16,705	0.00%
2022/12/26	62	241.23	63	236.60	240.50	-1	16,719	-0.01%
2022/12/23	53	231.61	52	231.22	232.00	1	16,719	0.01%
2022/12/22	192	229.22	192	227.00	231.50	0	16,890	0.00%	大買/大賣/
2022/12/21	65	230.82	66	230.90	228.50	-1	16,922	-0.01%
2022/12/20	0	0.00	6	227.75	225.50	-6	17,186	-0.03%
2022/12/16	6	245.00	12	241.88	234.50	-6	17,539	-0.03%
2022/12/15	3	248.67	3	241.50	241.00	0	17,789	0.00%
2022/12/14	3	254.33	3	240.83	255.00	0	17,895	0.00%
2022/12/13	0	0.00	3	254.67	251.50	-3	18,254	-0.02%
2022/12/12	0	0.00	1	250.50	252.00	-1	18,508	-0.01%
2022/12/09	7	251.57	1	253.17	254.00	6	18,682	0.03%
2022/12/08	1	244.50	2	243.75	240.50	-1	19,002	-0.01%
2022/12/07	4	250.50	6	247.66	244.00	-2	19,374	-0.01%
2022/12/06	3	252.00	7	255.00	249.50	-4	19,596	-0.02%
2022/12/05	0	0.00	1	251.50	269.50	-1	19,919	-0.01%
2022/12/02	0	0.00	3	246.50	245.50	-3	20,045	-0.01%
2022/12/01	9	246.39	6	244.17	246.50	3	20,315	0.01%
2022/11/30	5	238.50	8	238.56	244.00	-3	20,795	-0.01%
2022/11/29	1	237.50	12	238.83	233.50	-11	21,046	-0.05%
2022/11/28	27	241.54	24	240.67	246.50	3	21,276	0.01%
2022/11/25	66	243.52	66	245.39	245.50	0	20,880	0.00%
2022/11/24	85	226.59	80	224.82	239.00	5	20,189	0.02%
2022/11/23	27	209.61	23.2	207.64	217.50	3.8	19,465	0.02%
2022/11/22	17	193.88	18	193.14	198.00	-1	18,795	-0.01%
2022/11/21	19	190.42	18	190.36	192.00	1	18,766	0.01%
2022/11/18	32.1	183.42	25	184.22	187.00	7.1	18,572	0.04%
2022/11/17	15	174.83	14	174.68	174.00	1	18,131	0.01%
2022/11/16	19	173.00	27	173.96	170.00	-8	18,063	-0.04%
2022/11/15	11	170.00	2	171.75	169.00	9	18,102	0.05%
2022/11/14	23	169.85	24.9	169.68	171.00	-1.9	18,652	-0.01%
2022/11/11	15.9	166.50	11	165.00	171.50	4.9	18,760	0.03%
2022/11/10	67	164.51	66	165.22	156.00	1	19,133	0.01%
2022/11/09	0	0.00	1	163.00	162.50	-1	19,230	-0.01%
2022/11/08	7	161.64	6	160.58	159.50	1	19,261	0.01%
2022/11/07	8	161.19	9	160.11	159.50	-1	19,203	-0.01%
2022/11/04	3	161.00	2	164.00	159.00	1	19,278	0.01%
2022/11/03	0	0.00	1	160.00	163.00	-1	19,264	-0.01%
2022/11/02	4	159.50	4	160.13	160.00	0	19,215	0.00%
2022/11/01	5	157.90	7	157.29	158.50	-2	19,181	-0.01%
2022/10/31	2	152.50	3.1	155.60	154.50	-1.1	19,107	-0.01%
2022/10/28	6	149.92	5	149.90	151.00	1	19,040	0.01%
2022/10/27	5	145.80	5	145.50	149.50	0	18,960	0.00%
2022/10/26	2	143.25	7	141.07	143.00	-5	18,882	-0.03%
2022/10/25	3	142.33	4	143.25	143.00	-1	18,760	-0.01%
2022/10/24	10	150.45	11	148.68	147.50	-1	18,673	-0.01%
2022/10/21	2	149.75	1	151.50	146.50	1	18,672	0.01%
2022/10/20	25	150.78	25	149.86	155.00	0	18,703	0.00%
2022/10/19	2	152.25	4	153.25	153.00	-2	18,786	-0.01%
2022/10/18	21	152.38	23	152.61	153.00	-2	19,182	-0.01%
2022/10/17	5.1	144.57	6	144.42	148.50	-0.9	19,289	0.00%
2022/10/14	37	155.80	33	154.32	153.00	4	19,110	0.02%
2022/10/13	14	151.50	15	151.47	148.50	-1	18,790	-0.01%
2022/10/12	85	163.57	79	163.84	161.50	6	18,489	0.03%
2022/10/11	10	163.90	8	164.88	159.50	2	18,286	0.01%
2022/10/07	7	169.57	36	172.65	168.00	-29	18,030	-0.16%
2022/10/06	32	170.70	33	169.44	172.00	-1	17,876	-0.01%
2022/10/05	16	169.94	16	171.03	170.50	0	17,793	0.00%
2022/10/04	11	166.82	11	166.41	167.00	0	17,617	0.00%
2022/10/03	18	159.39	17	159.09	157.50	1	17,590	0.01%
2022/09/30	1	160.00	4	159.25	162.50	-3	17,688	-0.02%
2022/09/29	11	159.09	14	159.82	158.00	-3	17,667	-0.02%
2022/09/28	5	155.90	4	159.50	154.00	1	17,494	0.01%
2022/09/27	12	158.17	9	161.39	166.00	3	17,482	0.02%
2022/09/26	2	164.50	4	166.25	162.00	-2	17,307	-0.01%
2022/09/23	23	168.76	22	167.39	166.00	1	17,314	0.01%
2022/09/22	33	173.48	28	173.75	174.00	5	17,473	0.03%
2022/09/21	37.1	170.46	25	172.42	169.00	12.1	17,566	0.07%
2022/09/20	23	171.72	41	170.06	173.50	-18	17,686	-0.10%
2022/09/19	13	165.19	12	164.33	163.00	1	17,583	0.01%
2022/09/16	15	167.53	12	168.42	171.00	3	17,573	0.02%
2022/09/15	3	170.33	11	169.73	168.00	-8	17,621	-0.05%
2022/09/14	19	167.08	11	167.05	170.00	8	17,559	0.05%
2022/09/13	27	164.13	27	164.81	165.00	0	17,429	0.00%
2022/09/12	10	163.30	13	164.12	164.00	-3	17,644	-0.02%
2022/09/08	2	152.00	2	153.25	154.00	0	17,765	0.00%
2022/09/07	2	152.75	2	152.75	151.50	0	17,825	0.00%
2022/09/06	22	156.11	20	154.53	154.00	2	17,954	0.01%
2022/09/05	13	173.62	25	174.00	166.50	-12	17,691	-0.07%
2022/09/02	23	174.63	7	174.50	170.00	16	17,738	0.09%
2022/09/01	88	170.10	50	170.30	169.00	38	17,737	0.21%
2022/08/31	98	178.32	97	179.32	173.50	1	18,090	0.01%
2022/08/30	13	172.31	13	172.19	174.00	0	18,361	0.00%
2022/08/29	7	171.36	11	169.86	169.50	-4	18,399	-0.02%
2022/08/26	27	184.26	27	184.22	176.00	0	18,189	0.00%
2022/08/25	11	175.32	12	175.75	175.50	-1	17,591	-0.01%
2022/08/24	11	177.50	6	177.83	174.00	5	17,325	0.03%
2022/08/23	11	176.86	16	176.06	176.00	-5	16,999	-0.03%
2022/08/22	89	185.10	85	186.78	180.00	4	16,681	0.02%
2022/08/19	34	186.97	38	187.60	184.50	-4	16,210	-0.02%
2022/08/18	53.1	178.07	56	178.93	184.50	-2.9	15,635	-0.02%
2022/08/17	43	166.61	53	164.66	168.00	-10	15,227	-0.07%
2022/08/16	8	154.38	5	158.70	161.50	3	14,415	0.02%
2022/08/15	6	145.25	1	146.00	147.00	5	14,136	0.04%
2022/08/11	4	148.00	5	144.30	143.00	-1	14,631	-0.01%
2022/08/10	14	144.71	13	145.04	148.00	1	14,709	0.01%
2022/08/09	3	144.17	3	141.17	141.50	0	14,685	0.00%
2022/08/05	2	140.50	5	139.80	142.00	-3	14,683	-0.02%
2022/08/04	0	0.00	2	135.00	135.00	-2	14,680	-0.01%
2022/08/03	0	0.00	1	133.00	133.50	-1	14,638	-0.01%
2022/08/02	6	133.92	0	0.00	133.00	6	14,641	0.04%
2022/07/29	1	141.00	5	141.50	141.50	-4	14,575	-0.03%
2022/07/28	1	142.00	1	142.50	141.50	0	14,550	0.00%
2022/07/27	10	141.40	8	142.50	141.50	2	14,504	0.01%
2022/07/26	14	143.54	16.1	144.21	142.00	-2.1	14,371	-0.01%
2022/07/25	15.1	150.29	14	149.86	149.50	1.1	14,073	0.01%
2022/07/22	18	142.17	19	141.21	144.50	-1	13,539	-0.01%
2022/07/21	2	133.25	0	0.00	135.00	2	13,243	0.02%
2022/07/20	1	131.00	2	131.75	130.00	-1	13,233	-0.01%
2022/07/19	3	132.33	2	133.50	130.00	1	13,290	0.01%
2022/07/18	1	130.00	9	129.00	130.00	-8	13,242	-0.06%
2022/07/15	7	134.43	3	134.67	131.00	4	13,165	0.03%
2022/07/14	13	136.54	8	137.00	137.00	5	13,057	0.04%
2022/07/13	5	139.60	9	139.28	139.50	-4	13,098	-0.03%
2022/07/12	8	135.38	3	136.00	135.00	5	13,102	0.04%
2022/07/11	28	137.07	34	135.91	139.00	-6	13,132	-0.05%
2022/07/08	6	139.00	2	137.50	135.00	4	12,878	0.03%
2022/07/07	5	145.10	5	140.80	146.00	0	12,717	0.00%
2022/07/06	2	146.50	3	146.83	143.50	-1	12,598	-0.01%
2022/07/05	5	147.10	6	141.67	148.00	-1	12,548	-0.01%
2022/07/04	4	138.75	3	139.50	141.50	1	12,505	0.01%
2022/07/01	8	144.38	9	144.94	142.50	-1	12,654	-0.01%
2022/06/30	19	153.39	17	155.56	153.50	2	12,449	0.02%
2022/06/29	36	155.31	39	155.41	157.50	-3	12,114	-0.02%
2022/06/28	22	153.55	21.1	153.39	148.50	0.9	11,846	0.01%
2022/06/27	9.1	148.89	6	148.00	151.50	3.1	11,681	0.03%
2022/06/24	2	144.75	6	144.00	145.00	-4	12,069	-0.03%
2022/06/23	15	141.77	28	140.88	143.50	-13	12,214	-0.11%
2022/06/22	8	138.06	7	144.79	138.00	1	12,641	0.01%
2022/06/21	74	142.78	74	142.70	146.00	0	12,601	0.00%
2022/06/20	68	146.63	66	147.11	139.00	2	12,569	0.02%
2022/06/17	64	138.44	72	147.81	146.50	-8	12,181	-0.07%
2022/06/16	92	138.24	96	140.68	137.00	-4	11,966	-0.03%
2022/06/15	30	139.13	6	139.42	140.00	24	12,054	0.20%
2022/06/14	12	139.67	10	138.30	136.50	2	11,769	0.02%
2022/06/13	12	143.67	31.1	146.81	143.00	-19.1	11,547	-0.16%
2022/06/10	5.1	148.91	16	148.28	152.00	-11	11,272	-0.10%
2022/06/09	18	145.72	18.1	145.82	145.50	-0.1	11,067	0.00%
2022/06/08	115	140.60	117.1	142.50	145.50	-2.1	10,603	-0.02%	大買/大賣/
2022/06/07	26.1	131.75	45	133.36	139.50	-18.9	10,082	-0.19%
2022/06/06	3	127.00	0	0.00	127.00	3	9,962	0.03%
2022/06/02	18	124.61	0	0.00	124.50	18	10,094	0.18%
2022/06/01	16	128.09	0	0.00	126.00	16	10,236	0.16%
2022/05/30	0	0.00	6	125.83	128.00	-6	10,571	-0.06%
2022/05/26	32	132.75	35	130.00	129.00	-3	11,280	-0.03%
2022/05/25	10	130.15	4	131.00	131.50	6	11,444	0.05%
2022/05/24	0	0.00	21	128.45	127.50	-21	11,693	-0.18%
2022/05/23	11	130.14	1.2	132.13	130.50	9.8	11,677	0.08%
2022/05/20	14.1	130.80	10	132.75	129.50	4.1	11,628	0.04%
2022/05/19	42.1	127.96	42	128.30	131.50	0.1	11,430	0.00%
2022/05/18	12	122.17	3	122.00	129.00	9	10,988	0.08%
2022/05/17	2	117.75	0	0.00	117.50	2	10,808	0.02%
2022/05/16	26	121.19	26	120.67	119.00	0	10,699	0.00%
2022/05/13	0	0.00	2	115.00	117.50	-2	10,620	-0.02%
2022/05/12	2	114.50	1	114.50	111.00	1	10,550	0.01%
2022/05/11	1	116.00	7	113.36	115.50	-6	10,493	-0.06%
2022/05/10	2	115.00	1	115.00	115.00	1	10,465	0.01%
2022/05/05	0	0.00	1	118.50	119.00	-1	10,353	-0.01%
2022/05/04	3	116.17	0	0.00	115.50	3	10,322	0.03%
2022/04/28	2	116.75	1	115.50	115.00	1	10,223	0.01%
2022/04/27	2	115.50	2	118.50	116.50	0	10,192	0.00%
2022/04/26	2	118.50	1	115.50	115.50	1	10,112	0.01%
2022/04/25	1	122.00	2.1	118.31	118.00	-1.1	10,021	-0.01%
2022/04/22	4.1	132.76	5	131.70	131.00	-0.9	9,896	-0.01%
2022/04/21	2	133.50	7	132.79	134.50	-5	9,825	-0.05%
2022/04/20	6	131.00	7	132.86	130.00	-1	9,747	-0.01%
2022/04/19	20	133.20	16	133.84	133.50	4	9,682	0.04%
2022/04/18	6	130.17	1	132.50	132.50	5	9,489	0.05%
2022/04/15	6	132.50	9	131.44	126.50	-3	9,301	-0.03%
2022/04/14	8	129.69	6	129.75	130.00	2	9,135	0.02%
2022/04/13	3	128.50	6	128.67	129.50	-3	9,004	-0.03%
2022/04/12	6	125.17	3	125.17	123.50	3	8,848	0.03%
2022/04/11	7	124.64	5	125.60	124.50	2	8,762	0.02%
2022/04/08	3	128.17	7	128.07	129.00	-4	8,652	-0.05%
2022/04/07	58	137.02	58	137.47	128.50	0	8,453	0.00%
2022/04/01	7	133.29	7	133.00	130.50	0	7,998	0.00%
2022/03/31	12	134.79	15	134.03	135.50	-3	7,825	-0.04%
2022/03/30	7	134.64	16.1	135.78	133.50	-9.1	7,527	-0.12%
2022/03/29	105	133.87	108	133.51	133.00	-3	7,236	-0.04%	大買/大賣/
2022/03/28	21	125.88	24.1	125.87	125.00	-3.1	6,597	-0.05%
2022/03/25	68.2	128.22	82	126.27	124.50	-13.9	6,204	-0.22%
2022/03/24	7	115.64	13	115.12	121.00	-6	5,562	-0.11%
2022/03/23	9	112.72	1	111.50	112.00	8	5,364	0.15%
2022/03/21	9	116.72	8	117.13	117.00	1	5,168	0.02%
2022/03/18	14	111.11	11.1	112.02	114.00	2.9	4,936	0.06%
2022/03/17	1	108.50	0	0.00	108.50	1	4,691	0.02%
2022/03/16	1	101.50	1	102.00	99.00	0	4,574	0.00%
2022/03/14	10	100.00	5	99.90	101.50	5	4,544	0.11%
2022/03/11	3	102.83	6	102.83	102.50	-3	4,585	-0.07%
2022/03/10	5	106.70	1	107.50	107.00	4	4,523	0.09%
2022/03/09	1	103.00	1	105.50	103.00	0	4,414	0.00%
2022/03/08	1	107.50	1	101.50	101.50	0	4,505	0.00%
2022/03/07	2	108.75	2	109.50	106.00	0	4,375	0.00%
2022/03/04	7	114.71	9	115.56	112.50	-2	4,228	-0.05%
2022/03/03	19	117.29	13	116.81	115.50	6	4,109	0.15%
2022/03/02	18	116.25	16	116.03	118.00	2	3,932	0.05%
2022/03/01	13	112.96	6	113.83	114.00	7	3,615	0.19%
2022/02/25	2	110.25	0	0.00	111.50	2	3,327	0.06%
2022/02/24	3	102.50	4.4	103.11	103.00	-1.4	3,034	-0.05%
2022/02/23	0	0.00	1	101.50	102.50	-1	2,740	-0.04%
2022/02/21	0	0.00	0	92.50	92.50	0	2,948	0.00%
2022/02/17	1	91.60	2	91.00	90.70	-1	3,021	-0.03%
2022/02/15	1	86.80	0	0.00	85.80	1	3,012	0.03%
2022/02/14	6	87.17	0	0.00	86.10	6	3,016	0.20%
2022/02/11	0	0.00	1	88.20	88.50	-1	3,009	-0.03%
2022/02/09	9	89.44	11	89.21	90.20	-2	2,987	-0.07%
2022/02/08	15	88.97	11	88.98	89.60	4	2,971	0.13%
2022/02/07	1	86.00	0	0.00	86.30	1	2,955	0.03%
2022/01/25	3	85.57	1	84.30	84.40	2	2,928	0.07%
2022/01/24	0	0.00	2	84.85	84.40	-2	2,936	-0.07%
2022/01/17	0	0.00	1	86.70	89.00	-1	3,027	-0.03%
2022/01/14	0	0.00	3	86.50	87.10	-3	3,022	-0.10%
2022/01/13	2	90.15	3	90.10	89.60	-1	3,007	-0.03%
2022/01/12	1	88.70	1	88.90	89.40	0	3,017	0.00%
2022/01/11	2.1	89.61	4	89.73	89.50	-1.9	3,007	-0.06%
2022/01/07	5.1	92.37	2	91.85	91.50	3.1	2,983	0.10%
2022/01/06	0	0.00	1	96.00	95.90	-1	2,945	-0.03%
2022/01/05	0	0.00	6	96.20	96.10	-6	2,950	-0.20%
2022/01/04	1	95.80	0	0.00	96.30	1	2,958	0.03%
2022/01/03	0	0.00	2	96.20	96.50	-2	2,981	-0.07%
2021/12/30	3	97.60	0	0.00	97.50	3	2,987	0.10%
2021/12/29	1	98.20	2	97.90	98.00	-1	3,020	-0.03%
2021/12/28	2	96.50	0	0.00	96.30	2	3,025	0.07%
2021/12/27	0	0.00	1	96.00	96.00	-1	3,084	-0.03%
2021/12/24	0	0.00	4	97.28	96.20	-4	3,148	-0.13%
2021/12/23	1	98.60	1	97.80	97.70	0	3,193	0.00%
2021/12/22	1	97.60	0	0.00	97.80	1	3,197	0.03%
2021/12/21	3	96.20	0	0.00	97.40	3	3,237	0.09%
2021/12/17	2.1	96.40	7	96.00	95.30	-4.9	3,275	-0.15%
2021/12/16	1.1	97.23	1	97.20	97.20	0.1	3,236	0.00%
2021/12/15	7	98.20	0	0.00	98.20	7	3,192	0.22%
2021/12/14	0	0.00	2.1	101.19	101.50	-2.1	3,130	-0.07%
2021/12/13	1	100.00	0	0.00	100.50	1	3,079	0.03%
2021/12/09	1	96.80	2	97.40	97.20	-1	2,976	-0.03%
2021/12/08	2.1	96.64	0	0.00	96.00	2.1	2,953	0.07%
2021/12/07	13	97.12	3	96.70	96.30	10	2,905	0.34%
2021/12/02	0	0.00	2	102.50	102.00	-2	2,729	-0.07%
2021/12/01	1	110.50	1	111.50	112.50	0	2,550	0.00%
2021/11/30	0	0.00	5	110.50	111.50	-5	2,549	-0.20%
2021/11/29	6	109.83	1	113.00	109.00	5	2,547	0.20%
2021/11/26	2	109.25	2	109.50	109.50	0	2,501	0.00%
2021/11/25	14	115.32	2	112.50	112.50	12	2,472	0.49%
2021/11/24	1	114.00	1	115.00	114.50	0	2,376	0.00%
2021/11/23	2	109.75	1	112.50	108.00	1	2,315	0.04%
2021/11/22	3	109.33	2	110.75	111.50	1	2,259	0.04%
2021/11/19	6	115.58	0	0.00	114.50	6	2,241	0.27%
2021/11/18	4.1	114.35	10	116.20	117.00	-5.9	2,086	-0.28%
2021/11/17	3	100.13	3.3	105.58	106.50	-0.3	1,977	-0.01%
2021/11/16	0	0.00	4	95.70	97.10	-4	2,005	-0.20%
2021/11/15	2	95.60	0	96.00	96.30	2	2,070	0.10%
2021/11/11	0.1	93.00	0	0.00	92.00	0.1	2,166	0.00%
2021/11/09	0.1	93.90	0	0.00	94.50	0.1	2,294	0.00%
2021/11/05	0.2	95.00	0	0.00	93.70	0.2	2,366	0.01%
2021/11/01	0	0.00	0.1	96.00	97.20	-0.1	2,500	0.00%
2021/10/29	0.1	92.49	1	93.00	94.00	-0.9	2,672	-0.03%
2021/10/27	1	92.30	0	0.00	91.90	1	2,734	0.04%
2021/10/26	2	94.00	10.3	93.66	93.00	-8.3	2,781	-0.30%
2021/10/25	13.3	91.46	0	0.00	91.30	13.3	2,832	0.47%
2021/10/19	0	0.00	1	100.00	99.90	-1	3,049	-0.03%
2021/10/15	1	98.20	0	0.00	98.00	1	3,409	0.03%
2021/10/13	0	0.00	2	97.90	97.10	-2	3,867	-0.05%
2021/10/07	3	93.97	2	95.25	96.50	1	4,142	0.02%
2021/10/06	1	96.70	0	0.00	92.70	1	4,310	0.02%
2021/10/05	1	96.50	2	97.00	96.40	-1	4,551	-0.02%
2021/10/04	2	96.00	1	100.00	96.00	1	4,591	0.02%
2021/10/01	1	104.00	0	0.00	104.00	1	4,549	0.02%
2021/09/30	0	0.00	1	103.50	108.00	-1	4,537	-0.02%
2021/09/27	1	103.00	0	0.00	102.00	1	4,536	0.02%
2021/09/22	0	0.00	13.1	97.42	97.50	-13.1	4,887	-0.27%
2021/09/17	0.1	101.00	0	0.00	102.00	0.1	4,895	0.00%
2021/09/13	1	99.90	1	101.00	101.00	0	4,885	0.00%
2021/09/07	0	0.00	0.1	103.50	105.00	-0.1	4,876	0.00%
2021/09/01	0	0.00	1	106.00	106.50	-1	4,978	-0.02%
2021/08/31	0	0.00	10	105.50	107.50	-10	4,979	-0.20%
2021/08/30	10	104.00	1.1	104.17	105.00	8.9	5,009	0.18%
2021/08/27	0.1	106.00	0	0.00	107.00	0.1	4,989	0.00%
2021/08/25	0	0.00	4	106.50	107.00	-4	5,020	-0.08%
2021/08/23	4	105.50	5	106.60	105.00	-1	5,034	-0.02%
2021/08/20	2	100.30	3	100.00	100.50	-1	5,061	-0.02%
2021/08/19	6	105.08	1	112.00	101.50	5	5,045	0.10%
2021/08/18	0	111.00	39	107.00	112.50	-39	5,022	-0.78%
2021/08/17	3	118.00	0	0.00	113.50	3	5,009	0.06%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/11	1	130.00	1.2	132.63	135.00	-0.2	5,447	0.00%
2021/08/10	0.2	136.00	10	136.00	137.00	-9.8	5,518	-0.18%
2021/08/09	3	136.17	0	0.00	135.00	3	5,615	0.05%
2021/08/05	7.1	136.34	4.1	138.16	138.00	3	5,609	0.05%
2021/08/04	6.1	145.35	1	147.50	141.00	5.1	5,536	0.09%
2021/08/03	1	145.50	0	0.00	145.50	1	5,343	0.02%
2021/08/02	2	145.50	2	147.25	147.50	0	5,320	0.00%
2021/07/29	0	0.00	0	151.00	150.50	0	5,211	0.00%
2021/07/28	0	142.00	4	142.75	144.00	-4	5,142	-0.08%
2021/07/27	0	0.00	8	150.99	148.50	-8	5,059	-0.16%
2021/07/26	2	152.97	2	151.00	153.00	0	5,012	0.00%
2021/07/23	17	148.29	4	148.38	146.00	13	4,936	0.26%
2021/07/22	29	154.95	4	155.50	152.00	25	4,841	0.52%
2021/07/21	15	146.77	14	148.61	154.50	1	4,671	0.02%
2021/07/20	7	150.14	1	146.48	140.50	6	4,495	0.13%
2021/07/19	2	136.50	2	135.00	147.50	0	4,184	0.00%
2021/07/16	0	129.50	1	132.00	134.50	-1	4,024	-0.02%
2021/07/15	3	128.00	53	127.18	127.50	-50	3,925	-1.27%
2021/07/14	52	130.83	2	130.50	128.50	50	3,801	1.32%
2021/07/13	10	130.00	8.1	123.59	127.00	1.9	3,717	0.05%
2021/07/12	10.1	121.64	10	120.10	122.00	0.1	3,522	0.00%
2021/07/09	1	108.00	0	0.00	114.00	1	3,243	0.03%
2021/07/08	0	0.00	12	107.50	104.00	-12	3,183	-0.38%
2021/07/07	15	106.87	2	103.50	107.50	13	3,171	0.41%
2021/07/06	1	107.50	0	0.00	107.00	1	3,134	0.03%
2021/07/01	0	0.00	5	102.20	105.00	-5	2,988	-0.17%
2021/06/30	0	0.00	13	99.41	101.50	-13	2,878	-0.45%
2021/06/29	8	96.45	0	0.00	96.90	8	2,721	0.29%
2021/06/28	7	88.81	0	0.00	90.10	7	2,584	0.27%
2021/06/25	2	86.60	0	0.00	86.10	2	2,558	0.08%
2021/06/23	1	85.50	0	0.00	85.30	1	2,555	0.04%
2021/06/22	1	84.80	0	0.00	84.90	1	2,556	0.04%
2021/06/21	0	0.00	3	83.60	82.60	-3	2,561	-0.12%
2021/06/17	0	0.00	8	85.00	85.60	-8	2,542	-0.32%
2021/06/16	0	86.68	0	0.00	85.30	0	2,536	0.00%
2021/06/11	3	90.30	1	93.60	87.40	2	2,501	0.08%
2021/06/10	1	94.20	6	93.00	94.20	-5	2,403	-0.21%
2021/06/09	0	0.00	1	90.80	90.20	-1	2,353	-0.04%
2021/06/08	0	88.55	5	90.66	90.80	-5	2,348	-0.21%
2021/06/07	8	91.30	2.4	90.55	90.80	5.6	2,360	0.24%
2021/06/04	0	0.00	0.1	88.23	88.00	-0.1	2,318	-0.01%
2021/06/02	1	91.70	0	90.70	90.40	1	2,264	0.04%
2021/06/01	0.2	91.80	1	90.80	92.30	-0.8	2,232	-0.04%
2021/05/31	11.4	92.51	0	0.00	93.00	11.4	2,198	0.52%
2021/05/28	21	95.50	9	97.51	94.90	12	2,136	0.56%
2021/05/27	4.1	96.38	2	95.60	96.40	2.1	2,081	0.10%
2021/05/26	0.3	91.80	0	0.00	92.20	0.3	1,979	0.01%
2021/05/25	3.5	90.98	0	0.00	93.20	3.5	1,939	0.18%
2021/05/24	3	93.33	8	92.94	92.10	-5	1,865	-0.27%
2021/05/21	6.2	90.10	5	90.11	91.00	1.2	1,751	0.07%
2021/05/20	3	90.93	2	89.10	86.00	1	1,631	0.06%
2021/05/19	4	86.41	4	85.85	88.00	0	1,454	0.00%
2021/05/18	6	82.53	10	84.02	83.90	-4	1,327	-0.30%
2021/05/17	12	81.57	5	80.34	82.50	7	1,212	0.58%
2021/05/12	1	75.30	2	70.10	70.00	-1	1,053	-0.10%
2021/05/11	2	76.35	0	0.00	74.20	2	1,034	0.19%
2021/05/05	0	0.00	5	74.60	74.10	-5	1,032	-0.48%
2021/04/29	0	0.00	1	80.40	79.90	-1	1,019	-0.10%
2021/04/27	5	80.50	0	0.00	82.80	5	1,026	0.49%
2021/04/23	0	0.00	5	80.40	79.70	-5	1,006	-0.50%
2021/04/09	0	0.00	5	81.12	81.00	-5	909	-0.55%
2021/04/07	5	79.00	0	0.00	80.10	5	881	0.57%
2021/03/31	5	77.98	10	77.30	77.70	-5	855	-0.58%
2021/03/30	2	77.00	0	0.00	76.50	2	832	0.24%
2021/03/29	5	76.06	0	0.00	76.00	5	823	0.61%
2021/03/26	1	75.00	0	0.00	74.80	1	812	0.12%
2021/03/25	1	75.60	0	0.00	75.10	1	823	0.12%
2021/03/24	2	75.20	0	0.00	75.90	2	811	0.25%
2021/02/02	0	0.00	0	67.20	67.00	0	924	0.00%
2021/01/22	0	0.00	3	68.90	69.20	-3	950	-0.32%
2021/01/21	0	0.00	1	69.70	69.80	-1	942	-0.11%
2021/01/15	0	0.00	1	75.20	74.20	-1	932	-0.11%
2021/01/12	5	79.82	0	0.00	78.80	5	915	0.55%
2021/01/11	0	0.00	6	78.60	78.80	-6	911	-0.66%
2021/01/08	0	0.00	4	78.63	79.20	-4	907	-0.44%
2021/01/04	0	0.00	2	80.05	79.90	-2	916	-0.22%
2020/12/31	0	0.00	1	80.00	80.00	-1	923	-0.11%
2020/12/24	2	80.90	0	0.00	81.10	2	940	0.21%
2020/12/11	2	83.00	1	82.70	82.40	1	1,338	0.07%
2020/12/03	4	84.53	0	0.00	83.80	4	1,489	0.27%
2020/12/02	0	0.00	3	84.33	84.20	-3	1,487	-0.20%
2020/11/23	0	0.00	4	87.55	88.50	-4	1,456	-0.27%
2020/11/20	1	86.90	0	0.00	86.50	1	1,460	0.07%
2020/11/13	10	87.20	10	87.50	84.60	0	1,460	0.00%
2020/11/10	0	0.00	1	84.00	84.20	-1	1,462	-0.07%
2020/11/05	2	83.00	0	0.00	82.80	2	1,481	0.13%
2020/11/04	1	82.70	0	0.00	82.50	1	1,473	0.07%
2020/11/03	0	0.00	1	81.00	80.80	-1	1,435	-0.07%
2020/09/30	1	80.60	0	0.00	80.60	1	1,883	0.05%
2020/09/28	6	83.65	6	83.20	81.10	0	1,913	0.00%
2020/09/24	8	81.95	6	82.55	84.40	2	1,748	0.11%
2020/09/22	3	83.10	0	0.00	81.80	3	1,728	0.17%
2020/09/11	2	80.10	1	80.00	79.60	1	1,933	0.05%
2020/09/10	1	83.40	0	0.00	82.70	1	1,933	0.05%
2020/09/09	4	82.95	11	82.98	82.70	-7	1,931	-0.36%
2020/08/31	2	80.50	0	0.00	80.30	2	2,081	0.10%
2020/08/27	2	80.40	0	0.00	80.30	2	2,137	0.09%
2020/08/21	0	0.00	1	77.10	77.40	-1	2,137	-0.05%
2020/08/20	4	78.30	0	0.00	76.60	4	2,159	0.19%
2020/08/19	2	83.80	6	81.80	81.70	-4	2,219	-0.18%
2020/08/04	4	79.08	1	79.30	79.10	3	2,364	0.13%
2020/07/31	1	77.70	0	0.00	78.00	1	2,472	0.04%
2020/07/20	0	0.00	1	77.40	81.40	-1	2,852	-0.04%
2020/07/10	3	85.87	1	84.40	84.40	2	2,898	0.07%
2020/07/09	1	85.30	3	89.27	87.50	-2	2,857	-0.07%
2020/07/07	5	82.62	1	82.50	81.30	4	2,822	0.14%
2020/07/06	0	0.00	1	82.10	82.30	-1	2,903	-0.03%
2020/07/03	0	0.00	3	82.47	82.00	-3	2,912	-0.10%
2020/07/02	11	84.16	0	0.00	83.60	11	2,925	0.38%
2020/06/29	1	83.60	0	0.00	83.20	1	2,962	0.03%
2020/06/24	5	88.70	2	85.45	85.10	3	2,946	0.10%
2020/06/18	5	84.50	5	84.82	83.00	0	2,818	0.00%
2020/06/11	0	0.00	1	84.40	79.00	-1	2,899	-0.03%
2020/06/10	1	83.20	1	83.80	83.00	0	2,932	0.00%
2020/06/09	1	82.90	1	83.00	83.10	0	2,949	0.00%
2020/06/08	0	0.00	7	82.80	81.60	-7	2,983	-0.23%
2020/06/05	1	84.00	1	81.30	82.40	0	3,019	0.00%
2020/06/04	7	81.24	1	81.50	82.50	6	2,990	0.20%
2020/06/03	0	0.00	10	80.10	80.30	-10	3,022	-0.33%
2020/05/29	0	0.00	2	77.80	77.80	-2	3,048	-0.07%
2020/05/28	1	78.10	0	0.00	78.10	1	3,098	0.03%
2020/05/27	1	79.90	0	0.00	79.70	1	3,096	0.03%
2020/05/22	2	79.70	1	80.30	77.80	1	2,962	0.03%
2020/05/18	1	77.20	0	0.00	77.50	1	2,885	0.03%
2020/05/14	0	0.00	3	77.90	75.10	-3	2,869	-0.10%
2020/05/08	0	0.00	2	79.10	77.40	-2	2,874	-0.07%
2020/05/06	6	81.38	4	81.88	81.40	2	2,806	0.07%
2020/05/05	1	78.10	1	76.00	78.10	0	2,672	0.00%
2020/05/04	0	0.00	1	74.90	74.50	-1	2,633	-0.04%
2020/04/30	2	76.60	0	0.00	74.90	2	2,640	0.08%
2020/04/28	2	72.35	0	0.00	72.00	2	2,618	0.08%
2020/04/24	2	70.00	0	0.00	70.00	2	2,647	0.08%
2020/04/23	1	70.00	0	0.00	70.80	1	2,670	0.04%
2020/04/21	1	68.30	2	67.50	67.30	-1	2,693	-0.04%
2020/04/20	3	71.63	0	0.00	71.40	3	2,725	0.11%
2020/04/17	1	71.00	0	0.00	70.30	1	2,932	0.03%
2020/04/14	0	0.00	1	69.50	69.70	-1	2,954	-0.03%
2020/04/13	2	70.80	2	70.70	68.30	0	2,981	0.00%
2020/04/10	2	69.10	4	69.95	68.70	-2	2,951	-0.07%
2020/04/09	5	68.76	2	68.10	69.10	3	3,002	0.10%
2020/04/08	1	63.20	1	64.30	64.10	0	2,955	0.00%
2020/04/01	0	0.00	10	61.30	60.90	-10	3,158	-0.32%
2020/03/27	1	54.70	0	0.00	57.50	1	3,239	0.03%
2020/03/26	3	52.30	2	51.90	53.40	1	3,183	0.03%
2020/03/24	2	46.45	1	47.15	48.10	1	3,151	0.03%
2020/03/20	3	49.08	4	50.38	49.50	-1	3,134	-0.03%
2020/03/19	10	48.45	0	0.00	47.70	10	3,113	0.32%
2020/03/18	4	53.30	3	53.00	53.00	1	3,112	0.03%
2020/03/16	2	65.30	1	65.50	65.30	1	3,006	0.03%
2020/03/12	1	79.90	0	0.00	79.90	1	2,936	0.03%
2020/03/05	1	95.30	0	0.00	95.30	1	2,917	0.03%
2020/02/11	0	0.00	1	91.80	91.40	-1	3,771	-0.03%
2020/02/06	2	90.65	0	0.00	90.20	2	3,854	0.05%
2020/01/31	2	93.55	1	92.20	91.50	1	3,920	0.03%
2020/01/30	1	93.60	1	99.30	93.60	0	3,935	0.00%
2020/01/17	0	0.00	1	107.00	105.00	-1	3,934	-0.03%
2020/01/16	1	106.00	0	0.00	105.00	1	3,896	0.03%
2020/01/14	2	107.00	6	107.00	107.00	-4	3,844	-0.10%
2020/01/13	11	115.59	99	118.18	109.00	-88	3,798	-2.32%
2020/01/10	4	114.63	0	0.00	114.50	4	3,577	0.11%
2020/01/09	1	112.00	4	111.13	112.50	-3	3,525	-0.09%
2020/01/07	11	110.64	2	109.00	108.00	9	3,530	0.25%
2020/01/06	69	116.01	78	116.65	113.50	-9	3,479	-0.26%
2020/01/03	4	117.25	1	117.00	116.50	3	3,450	0.09%
2020/01/02	40	117.84	0	0.00	117.50	40	3,391	1.18%
2019/12/31	14	116.96	2	117.25	115.00	12	3,371	0.36%
2019/12/30	0	0.00	4	111.50	115.00	-4	3,205	-0.12%
2019/12/27	2	111.75	1	112.00	110.50	1	3,201	0.03%
2019/12/26	41	112.04	3	112.67	114.00	38	3,302	1.15%
2019/12/20	1	106.50	0	0.00	106.50	1	3,228	0.03%
2019/12/09	0	0.00	1	113.00	113.00	-1	3,261	-0.03%
2019/12/06	0	0.00	2	111.50	111.50	-2	3,252	-0.06%
2019/12/04	0	0.00	1	106.00	109.00	-1	3,245	-0.03%
2019/11/29	0	0.00	1	112.50	111.50	-1	3,315	-0.03%
2019/11/28	2	114.75	1	114.50	114.00	1	3,322	0.03%
2019/11/27	0	0.00	2	116.00	115.50	-2	3,319	-0.06%
2019/11/26	2	115.75	4	113.25	115.00	-2	3,305	-0.06%
2019/11/25	1	113.00	1	113.50	109.00	0	3,207	0.00%
2019/11/21	3	108.00	3	107.50	110.00	0	3,133	0.00%
2019/11/19	0	0.00	1	111.50	110.00	-1	3,194	-0.03%
2019/11/18	6	109.58	6	110.08	112.00	0	3,200	0.00%
2019/11/15	3	109.33	2	106.75	108.50	1	3,213	0.03%
2019/11/14	6	102.17	10	102.85	102.50	-4	3,154	-0.13%
2019/11/13	5	107.30	0	0.00	106.50	5	3,122	0.16%
2019/11/12	1	109.00	1	109.50	109.50	0	3,157	0.00%
2019/11/11	1	108.00	0	0.00	105.50	1	3,147	0.03%
2019/11/08	11	108.14	17	107.68	105.50	-6	3,212	-0.19%
2019/11/07	1	106.00	1	107.50	106.00	0	3,154	0.00%
2019/11/06	7	106.07	8	106.69	106.50	-1	3,147	-0.03%
2019/11/05	14	105.86	5	106.10	107.00	9	3,100	0.29%
2019/11/04	1	102.50	5	102.50	102.50	-4	3,060	-0.13%
2019/11/01	3	100.97	3	100.07	101.50	0	3,113	0.00%
2019/10/31	2	98.40	0	0.00	97.50	2	3,097	0.06%
2019/10/30	11	99.60	6	100.37	99.00	5	3,173	0.16%
2019/10/29	0	0.00	1	97.30	97.20	-1	3,287	-0.03%
2019/10/28	1	96.60	0	0.00	96.60	1	3,349	0.03%
2019/10/25	0	0.00	1	97.90	96.00	-1	3,348	-0.03%
2019/10/24	1	96.20	8	96.69	96.80	-7	3,349	-0.21%
2019/10/23	3	94.67	1	95.80	95.20	2	3,337	0.06%
2019/10/22	0	0.00	2	91.80	91.10	-2	3,340	-0.06%
2019/10/16	3	90.20	0	0.00	90.10	3	3,566	0.08%
2019/10/15	1	90.80	0	0.00	91.00	1	3,637	0.03%
2019/10/14	0	0.00	1	92.70	92.60	-1	3,794	-0.03%
2019/10/07	5	95.70	0	0.00	95.60	5	4,068	0.12%
2019/10/03	0	0.00	2	98.30	96.00	-2	4,147	-0.05%
2019/10/02	1	97.00	1	97.20	97.00	0	4,235	0.00%
2019/10/01	1	98.10	2	99.90	98.10	-1	4,277	-0.02%
2019/09/27	4	99.90	3	101.33	99.10	1	4,321	0.02%
2019/09/26	3	102.17	4	102.50	102.00	-1	4,443	-0.02%
2019/09/25	0	0.00	3	98.33	99.10	-3	4,626	-0.06%
2019/09/17	2	96.40	2	96.95	96.30	0	4,952	0.00%
2019/09/12	0	0.00	5	95.12	94.80	-5	5,214	-0.10%
2019/09/11	2	94.35	0	0.00	95.20	2	5,336	0.04%
2019/09/05	2	102.50	0	0.00	99.40	2	5,986	0.03%
2019/09/04	1	102.00	3	102.83	102.00	-2	5,991	-0.03%
2019/09/02	2	100.50	2	100.50	100.00	0	6,010	0.00%
2019/08/29	0	0.00	1	100.50	98.80	-1	6,064	-0.02%
2019/08/26	1	97.40	2	97.55	96.10	-1	6,136	-0.02%
2019/08/22	0	0.00	1	98.80	97.00	-1	6,147	-0.02%
2019/08/21	40	98.02	40	97.45	97.70	0	6,203	0.00%
2019/08/20	2	98.85	2	98.95	99.10	0	6,208	0.00%
2019/08/15	1	92.20	0	0.00	92.50	1	6,509	0.02%
2019/08/14	1	96.70	2	97.80	96.40	-1	6,532	-0.02%
2019/08/13	6	100.50	4	100.50	98.00	2	6,534	0.03%
2019/08/12	1	96.00	1	96.00	95.30	0	6,536	0.00%
2019/08/08	1	94.90	0	0.00	94.40	1	6,801	0.01%
2019/08/07	0	0.00	2	94.10	94.20	-2	6,967	-0.03%
2019/08/06	11	91.45	1	93.20	94.50	10	6,981	0.14%
2019/08/05	12	94.19	31	94.06	91.80	-19	6,942	-0.27%
2019/08/01	3	100.13	2	100.65	99.00	1	6,905	0.01%
2019/07/31	8	99.96	1	98.70	98.80	7	6,888	0.10%
2019/07/30	4	111.25	5	110.30	108.50	-1	6,670	-0.01%
2019/07/26	2	122.00	3	121.67	121.50	-1	6,751	-0.01%
2019/07/25	1	120.50	0	0.00	120.00	1	6,772	0.01%
2019/07/24	5	123.50	25	124.20	123.00	-20	6,857	-0.29%
2019/07/23	10	121.00	1	121.50	121.00	9	6,929	0.13%
2019/07/22	5	121.00	0	0.00	121.50	5	7,018	0.07%
2019/07/19	4	121.00	2	119.75	120.50	2	7,121	0.03%
2019/07/18	12	124.79	3	124.83	122.50	9	7,141	0.13%
2019/07/17	6	124.08	7	124.64	124.00	-1	7,199	-0.01%
2019/07/16	13	123.81	16	125.25	124.00	-3	7,198	-0.04%
2019/07/15	4	118.75	8	119.88	122.00	-4	7,043	-0.06%
2019/07/12	2	117.50	12	117.54	117.00	-10	6,933	-0.14%
2019/07/11	13	115.31	9	116.17	114.50	4	6,962	0.06%
2019/07/10	0	0.00	7	116.71	117.00	-7	7,052	-0.10%
2019/07/09	5	115.70	8	115.63	115.00	-3	7,262	-0.04%
2019/07/08	7	116.29	10	117.35	115.00	-3	7,385	-0.04%
2019/07/05	4	118.25	7	118.86	120.00	-3	7,655	-0.04%
2019/07/04	12	118.04	9	118.72	117.00	3	7,735	0.04%
2019/07/03	17	117.68	24	118.40	118.00	-7	7,830	-0.09%
2019/07/02	64	117.37	40	118.18	117.00	24	7,847	0.31%
2019/07/01	6	111.83	9	112.44	112.00	-3	7,776	-0.04%
2019/06/28	10	112.40	1	112.00	111.50	9	7,896	0.11%
2019/06/27	3	111.83	2	112.50	113.00	1	7,985	0.01%
2019/06/26	7	110.71	1	110.00	111.00	6	8,050	0.07%
2019/06/25	2	112.00	2	112.25	112.00	0	8,132	0.00%
2019/06/24	2	115.00	9	114.78	113.50	-7	8,241	-0.08%
2019/06/21	7	117.07	8	117.94	116.00	-1	8,307	-0.01%
2019/06/20	7	115.36	6	114.75	117.00	1	8,286	0.01%
2019/06/19	3	114.33	6	113.67	113.00	-3	8,261	-0.04%
2019/06/18	5	111.60	7	112.14	110.50	-2	8,390	-0.02%
2019/06/17	31	112.13	31	112.23	112.50	0	8,383	0.00%
2019/06/14	15	106.17	25	106.42	107.00	-10	8,255	-0.12%
2019/06/13	0	0.00	3	103.83	102.50	-3	8,148	-0.04%
2019/06/12	1	103.50	1	102.50	104.00	0	8,351	0.00%
2019/06/11	13	102.46	0	0.00	101.00	13	8,488	0.15%
2019/06/10	1	102.00	1	101.00	103.00	0	8,928	0.00%
2019/06/05	1	100.00	1	98.80	98.50	0	9,261	0.00%
2019/06/04	6	101.92	5	102.50	101.00	1	9,309	0.01%
2019/06/03	4	102.88	0	0.00	100.50	4	9,497	0.04%
2019/05/31	0	0.00	2	104.25	103.50	-2	9,559	-0.02%
2019/05/29	3	105.83	1	107.00	105.00	2	9,784	0.02%
2019/05/28	3	106.33	4	105.63	108.50	-1	9,943	-0.01%
2019/05/27	3	103.67	5	103.10	104.00	-2	9,925	-0.02%
2019/05/24	7	106.57	4	108.13	104.50	3	10,059	0.03%
2019/05/23	6	104.67	3	104.00	105.00	3	9,946	0.03%
2019/05/22	1	104.00	2	103.50	101.50	-1	9,930	-0.01%
2019/05/21	1	96.50	2	98.30	100.00	-1	9,909	-0.01%
2019/05/20	2	99.60	1	99.90	97.80	1	10,089	0.01%
2019/05/17	2	100.00	3	99.83	99.80	-1	10,302	-0.01%
2019/05/16	6	103.67	18	102.39	100.00	-12	10,309	-0.12%
2019/05/15	7	100.46	8	98.33	102.00	-1	10,145	-0.01%
2019/05/14	5	89.40	7	90.11	93.00	-2	10,134	-0.02%
2019/05/10	2	92.20	2	92.90	91.50	0	10,486	0.00%
2019/05/09	2	98.55	1	96.60	92.70	1	10,509	0.01%
2019/05/08	4	99.58	3	98.33	97.80	1	10,650	0.01%
2019/05/07	1	98.00	0	0.00	98.80	1	10,661	0.01%
2019/05/06	1	100.50	1	100.00	96.60	0	10,796	0.00%
2019/05/03	5	96.84	4	97.95	98.70	1	10,910	0.01%
2019/05/02	1.6	93.48	2	93.75	94.80	-0.4	10,931	0.00%
2019/04/30	2	93.90	1	94.50	94.00	1	10,897	0.01%
2019/04/29	3	91.97	3	91.83	89.80	0	10,771	0.00%
2019/04/26	2	98.95	2	95.00	95.00	0	10,651	0.00%
2019/04/25	6.2	98.37	5	100.36	98.00	1.2	10,556	0.01%
2019/04/24	1	108.00	37	108.80	104.00	-36	10,417	-0.35%
2019/04/23	8.2	110.52	2	111.75	110.00	6.2	10,323	0.06%
2019/04/22	1	102.00	1	103.00	105.50	0	10,162	0.00%
2019/04/19	1	102.50	0	0.00	101.50	1	10,128	0.01%
2019/04/18	13	105.88	5	105.50	104.00	8	10,111	0.08%
2019/04/17	47	108.65	22	108.18	106.50	25	10,075	0.25%
2019/04/16	2	104.25	0	0.00	105.50	2	10,023	0.02%
2019/04/15	12	109.50	3	114.50	105.50	9	9,913	0.09%
2019/04/12	0	0.00	14	114.00	112.50	-14	9,713	-0.14%
2019/04/11	24	111.15	15	111.23	110.50	9	9,613	0.09%
2019/04/10	2	114.50	4	116.13	117.00	-2	9,301	-0.02%
2019/04/09	1	116.50	0	0.00	113.00	1	9,170	0.01%
2019/04/08	11	114.86	1	118.00	113.00	10	9,023	0.11%
2019/04/03	7	121.00	2	121.25	120.00	5	8,840	0.06%
2019/04/02	6	116.75	2	117.75	115.50	4	8,605	0.05%
2019/04/01	1	119.00	17	123.03	117.50	-16	8,423	-0.19%
2019/03/29	19	121.66	4	125.25	121.50	15	8,290	0.18%
2019/03/28	6	123.42	5	123.50	125.00	1	8,214	0.01%
2019/03/27	12	127.79	15	126.60	125.00	-3	8,173	-0.04%
2019/03/26	1	136.00	1	133.50	131.00	0	8,153	0.00%
2019/03/25	4	132.25	1	136.00	135.50	3	8,054	0.04%
2019/03/22	0	0.00	2	131.00	134.50	-2	7,981	-0.03%
2019/03/21	7	131.50	9	134.78	135.00	-2	7,915	-0.03%
2019/03/20	3	127.00	0	0.00	131.00	3	7,718	0.04%
2019/03/19	2	129.00	3	128.00	126.00	-1	7,683	-0.01%
2019/03/18	7	125.00	7	124.50	124.50	0	7,562	0.00%
2019/03/15	6	125.67	10	125.90	125.00	-4	7,641	-0.05%
2019/03/14	10	123.35	8	125.56	127.00	2	7,503	0.03%
2019/03/13	35	124.01	38	123.09	123.00	-3	7,558	-0.04%
2019/03/12	11	115.91	14	115.68	118.50	-3	7,103	-0.04%
2019/03/11	7	108.57	3	108.50	108.00	4	6,854	0.06%
2019/03/08	0	0.00	1	111.00	111.50	-1	6,836	-0.01%
2019/03/07	5	111.10	4	113.38	108.00	1	6,888	0.01%
2019/03/06	5	109.80	12	108.25	111.00	-7	6,788	-0.10%
2019/03/05	1	106.50	5	107.40	105.50	-4	6,726	-0.06%
2019/03/04	8	104.75	11	107.59	103.50	-3	6,741	-0.04%
2019/02/27	10	102.00	6	101.58	106.00	4	6,653	0.06%
2019/02/26	4	97.98	2	98.15	96.50	2	6,614	0.03%
2019/02/25	13	96.68	9	98.13	96.20	4	6,869	0.06%
2019/02/22	6	106.50	6	105.08	106.00	0	6,893	0.00%
2019/02/21	2	109.00	1	107.00	106.50	1	6,847	0.01%
2019/02/19	17	108.94	13	109.27	109.00	4	6,887	0.06%
2019/02/18	10	102.35	11	104.32	107.00	-1	6,640	-0.02%
2019/02/15	5	98.68	3	99.43	97.30	2	6,388	0.03%
2019/02/14	7	98.61	12	98.62	97.40	-5	6,291	-0.08%
2019/02/13	12	98.15	8	98.46	99.10	4	6,187	0.06%
2019/02/12	21	94.75	23	95.42	95.80	-2	6,032	-0.03%
2019/02/11	2	89.75	8	90.83	91.00	-6	5,808	-0.10%
2019/01/30	3	84.40	2	83.50	82.80	1	5,644	0.02%
2019/01/29	11	83.20	12	83.06	83.80	-1	5,605	-0.02%
2019/01/28	4	82.38	1	80.80	81.10	3	5,443	0.06%
2019/01/25	10	81.96	26	80.67	80.80	-16	5,397	-0.30%
2019/01/24	13	78.06	1	77.80	79.90	12	5,292	0.23%
2019/01/23	15	75.56	9	74.70	76.20	6	5,181	0.12%
2019/01/21	0	0.00	1	73.50	72.70	-1	5,279	-0.02%
2019/01/18	3	73.90	2	72.50	72.50	1	5,389	0.02%
2019/01/17	1	70.80	0	0.00	70.00	1	5,515	0.02%
2019/01/09	1	76.00	2	77.45	76.00	-1	6,455	-0.02%
2019/01/08	2	78.20	0	0.00	77.50	2	6,583	0.03%
2019/01/07	0	0.00	1	76.50	76.20	-1	6,834	-0.01%
2019/01/04	2	76.00	1	77.60	75.70	1	6,930	0.01%
2019/01/03	4	77.65	8	77.06	77.20	-4	7,041	-0.06%
2019/01/02	4	77.90	4	77.30	77.30	0	7,151	0.00%
2018/12/28	1	74.10	0	0.00	74.10	1	7,466	0.01%
2018/12/27	0	0.00	5	73.12	72.80	-5	7,653	-0.07%
2018/12/26	0	0.00	1	71.60	71.60	-1	7,653	-0.01%
2018/12/22	2	72.60	2	72.10	72.50	0	7,636	0.00%
2018/12/21	12	72.67	14	72.91	73.50	-2	7,630	-0.03%
2018/12/20	10	71.34	11	71.04	73.40	-1	7,589	-0.01%
2018/12/19	3	75.93	0	0.00	71.30	3	7,486	0.04%
2018/12/18	0	0.00	1	79.00	79.00	-1	7,334	-0.01%
2018/12/17	1	80.60	2	80.80	80.90	-1	7,298	-0.01%
2018/12/14	1	82.00	1	81.30	79.20	0	7,283	0.00%
2018/12/13	1	80.20	3	81.00	80.70	-2	7,234	-0.03%
2018/12/12	17	83.08	13	81.78	81.60	4	7,186	0.06%
2018/12/11	6	80.93	11	80.26	80.00	-5	7,080	-0.07%
2018/12/10	32	81.98	15	79.71	79.20	17	7,022	0.24%
2018/12/07	1	80.00	16	76.11	80.20	-15	6,862	-0.22%
2018/12/06	17	78.94	15	76.87	74.10	2	6,722	0.03%
2018/12/05	4	76.00	4	77.18	77.70	0	6,497	0.00%
2018/12/04	3	79.50	1	78.50	77.10	2	6,469	0.03%
2018/12/03	10	79.90	10	78.85	78.80	0	6,434	0.00%
2018/11/30	8	77.96	14	78.19	78.00	-6	6,371	-0.09%
2018/11/29	10	79.23	2	77.65	77.90	8	6,209	0.13%
2018/11/28	1	76.30	12	77.47	76.10	-11	6,073	-0.18%
2018/11/27	2	77.90	6	78.00	78.20	-4	5,967	-0.07%
2018/11/26	26	76.47	30	75.61	76.40	-4	5,845	-0.07%
2018/11/23	17	75.55	13	75.36	75.60	4	5,714	0.07%
2018/11/22	28	75.22	20	74.78	73.80	8	5,505	0.15%
2018/11/21	2	67.15	5	69.24	70.50	-3	5,205	-0.06%
2018/11/20	0	0.00	1	64.50	64.10	-1	4,983	-0.02%
2018/11/19	24	64.69	14	63.71	64.60	10	4,935	0.20%
2018/11/16	6	59.88	4	60.38	62.30	2	4,731	0.04%
2018/11/15	7	57.97	9	56.86	56.70	-2	4,649	-0.04%
2018/11/14	0	0.00	11	58.20	57.20	-11	4,642	-0.24%
2018/11/13	26	56.62	0	0.00	57.30	26	4,631	0.56%
2018/11/12	1	58.80	0	0.00	58.10	1	4,641	0.02%
2018/11/09	0	0.00	10	59.22	59.40	-10	4,649	-0.22%
2018/11/08	1	59.30	1	60.40	59.00	0	4,641	0.00%
2018/11/07	1	59.70	12	59.63	60.20	-11	4,623	-0.24%
2018/11/06	2	60.20	0	0.00	59.20	2	4,648	0.04%
2018/11/05	0	0.00	1	58.10	58.60	-1	4,615	-0.02%
2018/11/02	1	62.00	1	60.60	60.10	0	4,580	0.00%
2018/11/01	3	61.73	3	61.17	60.80	0	4,565	0.00%
2018/10/31	11	58.71	7	58.57	59.70	4	4,525	0.09%
2018/10/30	2	59.80	3	59.20	59.00	-1	4,504	-0.02%
2018/10/29	2	58.95	3	58.13	58.70	-1	4,479	-0.02%
2018/10/26	4	61.73	7	62.36	60.30	-3	4,417	-0.07%
2018/10/25	33	63.08	20	63.28	63.30	13	4,334	0.30%
2018/10/24	4	65.10	14	64.61	63.00	-10	4,179	-0.24%
2018/10/23	13	69.62	11	68.51	65.90	2	4,012	0.05%
2018/10/22	4	68.12	8	67.00	66.20	-4	3,782	-0.11%
2018/10/19	1	64.70	1	67.60	67.60	0	3,731	0.00%
2018/10/18	9	66.79	11	67.87	66.00	-2	3,623	-0.06%
2018/10/17	9	66.84	2	66.60	67.20	7	3,478	0.20%
2018/10/16	7	63.27	9	65.54	63.40	-2	3,237	-0.06%
2018/10/15	7	65.17	13	64.72	65.90	-6	3,152	-0.19%
2018/10/12	19	61.47	3	60.70	63.80	16	2,834	0.56%
2018/10/11	2	56.80	5	58.38	58.00	-3	2,746	-0.11%
2018/10/09	4	61.28	12	60.36	61.00	-8	2,633	-0.30%
2018/10/08	36	61.69	10	60.84	62.50	26	2,566	1.01%
2018/10/05	11	56.52	35	56.11	58.30	-24	2,235	-1.07%
2018/10/04	1	51.60	2	52.80	53.00	-1	2,106	-0.05%
2018/10/03	14	51.91	0	0.00	51.90	14	2,178	0.64%
2018/10/01	0	0.00	14	52.85	53.20	-14	2,299	-0.61%
2018/09/28	0	0.00	1	52.10	51.60	-1	2,343	-0.04%
2018/09/27	16	52.29	20	52.64	52.10	-4	2,397	-0.17%
2018/09/26	2	52.10	0	0.00	52.10	2	2,480	0.08%
2018/09/25	6	52.62	8	52.73	52.80	-2	2,515	-0.08%
2018/09/21	7	51.60	1	51.40	51.40	6	2,522	0.24%
2018/09/20	32	51.17	34	52.48	51.00	-2	2,527	-0.08%
2018/09/19	6	50.80	9	51.24	50.70	-3	2,520	-0.12%
2018/09/18	12	51.11	1	51.40	50.60	11	2,541	0.43%
2018/09/13	0	0.00	13	51.86	52.10	-13	2,646	-0.49%
2018/09/12	14	52.80	8	53.50	51.70	6	2,674	0.22%
2018/09/11	2	54.15	0	0.00	53.20	2	2,726	0.07%
2018/09/07	6	57.53	3	59.70	55.00	3	2,856	0.11%
2018/09/06	6	61.30	9	61.63	61.00	-3	2,910	-0.10%
2018/09/05	3	61.23	0	0.00	61.10	3	3,076	0.10%
2018/09/04	2	62.10	3	62.10	61.80	-1	3,243	-0.03%
2018/09/03	8	62.44	6	62.40	61.60	2	3,298	0.06%
2018/08/31	8	62.93	10	63.29	62.40	-2	3,463	-0.06%
2018/08/30	2	62.60	2	62.95	62.50	0	3,675	0.00%
2018/08/29	0	0.00	3	62.57	63.00	-3	3,818	-0.08%
2018/08/28	2	63.80	1	62.90	62.30	1	4,051	0.02%
2018/08/27	6	61.00	0	0.00	61.30	6	4,378	0.14%
2018/08/24	0	0.00	9	60.58	60.40	-9	4,642	-0.19%
2018/08/22	0	0.00	5	63.00	62.80	-5	4,770	-0.10%
2018/08/20	0	0.00	1	62.80	63.00	-1	4,813	-0.02%
2018/08/15	0	0.00	1	62.30	62.40	-1	5,003	-0.02%
2018/08/13	8	64.70	1	66.20	63.10	7	5,122	0.14%
2018/08/10	0	0.00	1	69.00	68.50	-1	5,170	-0.02%
2018/08/09	0	0.00	1	69.80	69.00	-1	5,233	-0.02%
2018/08/08	3	69.60	2	71.30	69.70	1	5,338	0.02%
2018/08/07	4	70.58	7	71.63	70.40	-3	5,395	-0.06%
2018/08/06	10	73.00	5	72.44	72.60	5	5,481	0.09%
2018/08/03	2	71.10	0	0.00	71.80	2	5,493	0.04%
2018/08/02	8	71.41	9	70.48	69.00	-1	5,629	-0.02%
2018/07/31	0	0.00	1	67.40	67.20	-1	5,789	-0.02%
2018/07/30	2	66.50	1	66.80	66.80	1	5,933	0.02%
2018/07/25	2	69.15	0	0.00	69.00	2	6,470	0.03%
2018/07/23	0	0.00	3	67.27	67.10	-3	6,880	-0.04%
2018/07/20	3	71.67	2	71.60	69.20	1	7,331	0.01%
2018/07/19	1	70.50	2	70.30	69.00	-1	7,533	-0.01%
2018/07/18	0	0.00	1	69.90	69.60	-1	7,690	-0.01%
2018/07/17	0	0.00	1	73.60	71.30	-1	7,892	-0.01%
2018/07/16	4	75.28	1	75.00	74.70	3	8,350	0.04%
2018/07/13	0	0.00	2	72.30	72.10	-2	8,375	-0.02%
2018/07/12	0	0.00	2	70.45	70.90	-2	8,422	-0.02%
2018/07/11	4	68.15	8	68.96	68.00	-4	8,458	-0.05%
2018/07/10	15	66.52	14	67.01	67.30	1	8,500	0.01%
2018/07/09	3	67.73	0	0.00	67.80	3	8,641	0.03%
2018/07/05	3	68.50	1	66.00	65.10	2	8,967	0.02%
2018/07/04	3	68.47	3	71.37	67.50	0	9,071	0.00%
2018/07/03	0	0.00	1	75.80	73.50	-1	9,087	-0.01%
2018/07/02	11	78.15	2	77.50	77.90	9	9,095	0.10%
2018/06/29	0	0.00	1	77.00	76.80	-1	9,088	-0.01%
2018/06/28	0	0.00	4	76.55	76.80	-4	9,137	-0.04%
2018/06/27	1	78.80	0	0.00	77.10	1	9,111	0.01%
2018/06/26	0	0.00	1	81.20	78.20	-1	9,109	-0.01%
2018/06/25	2	83.20	3	82.20	81.80	-1	9,075	-0.01%
2018/06/22	3	85.63	2	84.10	83.30	1	9,151	0.01%
2018/06/21	2	84.45	1	83.80	85.00	1	9,106	0.01%
2018/06/20	0	0.00	1	83.70	82.90	-1	9,071	-0.01%
2018/06/19	0	0.00	1	83.30	83.30	-1	9,004	-0.01%
2018/06/15	4	85.13	3	84.73	83.50	1	8,952	0.01%
2018/06/14	2	87.95	4	88.43	87.30	-2	8,842	-0.02%
2018/06/13	1	89.10	21	88.64	88.20	-20	8,725	-0.23%
2018/06/12	21	90.34	18	89.36	87.30	3	8,543	0.04%
2018/06/11	2	85.05	13	85.65	86.00	-11	8,383	-0.13%
2018/06/08	8	85.94	13	89.27	84.90	-5	8,330	-0.06%
2018/06/07	33	91.36	25	90.38	89.10	8	8,154	0.10%
2018/06/06	2	89.65	8	87.85	88.80	-6	7,921	-0.08%
2018/06/05	38	91.00	13	90.08	88.90	25	7,773	0.32%
2018/06/04	46	89.39	46	89.38	87.10	0	7,532	0.00%
2018/06/01	17	84.40	4	82.30	86.30	13	7,180	0.18%
2018/05/31	6	76.77	0	0.00	78.50	6	6,909	0.09%
2018/05/30	1	73.20	4	72.55	72.00	-3	6,813	-0.04%
2018/05/29	1	74.00	1	72.40	72.00	0	6,763	0.00%
2018/05/28	1	74.20	3	73.77	73.90	-2	6,727	-0.03%
2018/05/25	3	75.53	2	75.30	74.00	1	6,697	0.01%
2018/05/24	1	77.70	2	77.60	77.00	-1	6,643	-0.02%
2018/05/23	42	75.82	36	77.58	77.60	6	6,567	0.09%
2018/05/22	20	74.75	25	73.70	73.40	-5	6,431	-0.08%
2018/05/21	23	73.24	21	71.89	73.40	2	6,376	0.03%
2018/05/18	19	75.76	18	76.31	74.80	1	6,269	0.02%
2018/05/17	1	78.40	1	77.90	77.80	0	6,178	0.00%
2018/05/16	6	79.80	1	77.60	77.30	5	6,093	0.08%
2018/05/15	0	0.00	3	80.33	79.10	-3	5,974	-0.05%
2018/05/14	14	79.41	17	80.25	81.20	-3	5,886	-0.05%
2018/05/11	22	79.40	22	80.30	78.60	0	5,761	0.00%
2018/05/10	37	80.27	31	81.30	81.90	6	5,666	0.11%
2018/05/09	0	0.00	6	77.72	77.00	-6	5,455	-0.11%
2018/05/08	0	0.00	6	81.98	80.90	-6	5,277	-0.11%
2018/05/07	6	82.83	5	80.80	82.80	1	5,180	0.02%
2018/05/04	5	80.06	6	81.57	80.30	-1	5,026	-0.02%
2018/05/03	2	87.45	5	90.18	86.10	-3	4,759	-0.06%
2018/05/02	2	90.75	5	89.26	91.20	-3	4,545	-0.07%
2018/04/30	16	90.94	15	91.44	89.20	1	4,420	0.02%
2018/04/27	57	91.98	50	91.42	88.80	7	4,208	0.17%
2018/04/26	37	92.39	37	92.00	91.00	0	3,949	0.00%
2018/04/25	11	86.55	10	84.95	88.90	1	3,471	0.03%
2018/04/24	5	80.96	8	85.19	80.90	-3	3,192	-0.09%
2018/04/23	41	87.17	55	83.72	83.00	-14	3,014	-0.46%
2018/04/20	35	82.43	27	81.86	81.80	8	2,787	0.29%
2018/04/19	9	78.08	1	76.60	78.60	8	2,277	0.35%
2018/04/18	5	70.50	0	0.00	71.50	5	2,129	0.23%
2018/04/17	7	72.43	3	69.80	67.30	4	2,016	0.20%
2018/04/16	11	72.05	16	71.68	71.50	-5	1,902	-0.26%
2018/04/13	7	70.46	13	70.17	70.50	-6	1,770	-0.34%
2018/04/12	17	69.78	7	69.87	70.00	10	1,579	0.63%
2018/04/11	2	63.40	1	65.70	65.70	1	1,255	0.08%
2018/04/10	1	64.60	3	62.37	59.80	-2	1,088	-0.18%
2018/04/09	5	57.58	3	59.67	60.90	2	926	0.22%
2018/04/03	1	55.80	3	55.80	55.40	-2	816	-0.24%
2018/03/31	1	55.60	1	55.70	55.20	0	730	0.00%
2018/03/28	1	54.70	6	53.03	53.00	-5	623	-0.80%
2018/03/27	5	54.02	2	53.00	53.50	3	598	0.50%
2018/03/26	1	52.40	1	52.00	53.70	0	488	0.00%
2018/03/23	3	48.00	0	0.00	48.90	3	449	0.67%
2018/03/20	0	0.00	3	46.90	47.00	-3	400	-0.75%
2018/03/15	0	0.00	4	46.83	47.10	-4	392	-1.02%
2018/03/13	4	45.20	0	0.00	45.05	4	368	1.08%
2018/03/06	3	43.20	0	0.00	43.10	3	370	0.81%
2018/03/05	1	43.15	1	44.20	43.20	0	372	0.00%
2018/01/24	0	0.00	1	50.50	50.30	-1	666	-0.15%
2018/01/23	1	50.00	0	0.00	49.90	1	662	0.15%
2018/01/22	0	0.00	2	49.60	49.80	-2	669	-0.30%
2018/01/18	2	49.70	0	0.00	49.70	2	667	0.30%
2018/01/16	0	0.00	6	51.17	50.60	-6	672	-0.89%
2018/01/15	2	50.30	0	0.00	50.30	2	651	0.31%
2018/01/12	4	49.25	0	0.00	49.35	4	646	0.62%