美時 (1795)-群益金鼎-三民券商分點個股進出

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

美時

(1795)

可現股當沖

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

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－群益金鼎-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2.1	283.66	2	283.00	281.50	0.1	1,981	0.01%
2024/11/21	1.3	286.88	4	289.00	285.50	-2.7	1,967	-0.14%
2024/11/20	4	288.63	2.1	288.53	288.00	1.9	1,938	0.10%
2024/11/19	0	0.00	2.2	284.77	285.50	-2.2	1,922	-0.11%
2024/11/18	3.1	277.05	2	276.75	279.00	1.1	1,948	0.06%
2024/11/15	0.1	279.50	0.6	278.00	277.50	-0.5	1,969	-0.03%
2024/11/14	5.1	286.17	9.2	286.64	282.00	-4.1	1,956	-0.21%
2024/11/13	1.1	285.23	3.1	286.90	281.50	-2	1,883	-0.11%
2024/11/12	2.1	286.18	2	285.75	285.00	0.1	1,843	0.01%
2024/11/11	1.1	284.09	1.3	287.61	290.00	-0.2	1,833	-0.01%
2024/11/08	6.2	279.65	5	282.50	285.00	1.2	1,809	0.07%
2024/10/17	0	0.00	1.1	259.70	260.00	-1.1	2,198	-0.05%
2024/10/16	1	253.50	0	0.00	251.00	1	2,228	0.04%
2024/10/15	0.1	257.00	0	0.00	252.50	0.1	2,237	0.00%
2024/10/11	0	0.00	2	252.75	253.00	-2	2,324	-0.09%
2024/10/08	1	260.00	0	0.00	262.00	1	2,546	0.04%
2024/10/04	0.1	260.00	0	0.00	258.00	0.1	2,656	0.00%
2024/09/30	1	267.92	1	263.00	263.00	0	2,757	0.00%
2024/09/24	1	272.00	0	0.00	271.00	1	3,075	0.03%
2024/09/20	0	0.00	0.7	269.85	268.50	-0.7	3,430	-0.02%
2024/09/18	0	0.00	1	266.00	267.00	-1	3,490	-0.03%
2024/09/16	0.2	270.50	0	0.00	269.50	0.2	3,553	0.00%
2024/09/13	2	272.24	1	269.50	269.00	1	3,568	0.03%
2024/09/11	1	270.50	0	0.00	270.50	1	3,649	0.03%
2024/09/10	2	286.49	0	0.00	278.00	2	3,656	0.05%
2024/09/09	0	0.00	1	278.50	284.50	-1	3,667	-0.03%
2024/09/06	1	267.50	0.1	273.90	275.50	0.9	3,681	0.02%
2024/09/05	2	270.75	1	266.50	266.50	1	3,698	0.03%
2024/09/04	2	269.75	0	0.00	274.00	2	3,719	0.05%
2024/09/03	1	285.00	1	286.50	285.50	0	3,724	0.00%
2024/09/02	0	0.00	1.2	290.68	286.50	-1.2	3,763	-0.03%
2024/08/30	0.1	286.00	1	287.50	287.00	-0.9	3,793	-0.02%
2024/08/29	0	280.50	3	280.17	282.00	-3	3,780	-0.08%
2024/08/28	4	285.74	0	0.00	281.00	4	3,820	0.11%
2024/08/27	0	0.00	0	282.45	285.00	0	3,895	0.00%
2024/08/26	0.1	282.36	0	0.00	281.00	0.1	3,944	0.00%
2024/08/22	0	0.00	2	281.00	280.00	-2	3,962	-0.05%
2024/08/21	1.1	283.18	3	282.83	281.50	-1.9	3,999	-0.05%
2024/08/20	0	0.00	1.3	285.15	284.50	-1.3	4,004	-0.03%
2024/08/16	0.3	276.50	1	276.01	275.00	-0.7	4,025	-0.02%
2024/08/15	3	273.67	1.4	274.00	273.00	1.6	4,054	0.04%
2024/08/14	2.2	269.13	3	271.33	272.00	-0.8	4,165	-0.02%
2024/08/13	1.2	270.47	1	272.50	272.00	0.2	4,314	0.00%
2024/08/12	2	275.75	2	273.51	273.00	0	4,355	0.00%
2024/08/09	0	267.50	1	265.08	267.00	-1	4,326	-0.02%
2024/08/08	0.1	250.50	1	253.00	252.00	-0.9	4,318	-0.02%
2024/08/07	0.3	251.50	0	0.00	255.50	0.3	4,461	0.01%
2024/08/06	0	0.00	3	234.50	235.50	-3	4,467	-0.07%
2024/08/05	0	235.00	4	230.00	230.00	-4	4,449	-0.09%
2024/08/02	2.1	267.12	2	261.00	260.00	0.1	4,437	0.00%
2024/08/01	0	0.00	0.1	271.00	273.50	-0.1	4,550	0.00%
2024/07/31	0.1	270.59	1	268.00	265.00	-0.9	4,584	-0.02%
2024/07/30	0.2	274.00	0	0.00	275.50	0.2	4,598	0.00%
2024/07/29	0	279.00	2	279.50	279.50	-2	4,604	-0.04%
2024/07/23	0.1	285.05	1	285.50	286.00	-0.9	4,679	-0.02%
2024/07/22	2	283.50	1	283.52	283.00	1	4,708	0.02%
2024/07/19	0.1	285.09	3.1	285.34	283.00	-3	4,736	-0.06%
2024/07/18	0.6	287.98	0	0.00	288.50	0.6	4,800	0.01%
2024/07/17	1.2	291.04	1	289.00	291.00	0.2	4,844	0.00%
2024/07/16	3.1	287.44	0	0.00	286.50	3.1	4,857	0.06%
2024/07/15	2	286.00	4.2	287.95	287.50	-2.2	4,951	-0.04%
2024/07/12	0.2	283.00	0	0.00	281.00	0.2	5,020	0.00%
2024/07/11	4	283.38	5	284.30	282.00	-1	5,093	-0.02%
2024/07/10	1	300.53	0	0.00	300.50	1	5,097	0.02%
2024/07/09	1	305.00	1	303.10	302.50	0	5,200	0.00%
2024/07/08	0	0.00	6.2	313.26	309.00	-6.2	5,390	-0.11%
2024/07/05	0	307.00	2	307.50	306.50	-2	5,451	-0.04%
2024/07/04	5	302.90	3	304.49	303.50	2	5,589	0.04%
2024/07/03	1	310.00	1.2	311.83	310.00	-0.2	5,566	0.00%
2024/07/02	6.1	314.07	6	317.23	311.50	0.1	5,724	0.00%
2024/07/01	7.2	318.21	4.7	318.22	317.00	2.4	5,824	0.04%
2024/06/28	4.2	311.31	6.1	310.52	309.50	-1.9	5,746	-0.03%
2024/06/27	17.5	309.23	13	311.23	305.00	4.5	5,785	0.08%
2024/06/26	7.1	308.55	7.2	304.44	310.50	-0.1	5,746	0.00%
2024/06/25	0.2	292.00	1	291.50	290.00	-0.8	5,671	-0.01%
2024/06/24	0.1	288.75	3	289.67	287.50	-2.9	6,014	-0.05%
2024/06/21	4	290.75	2	293.75	290.00	2	6,092	0.03%
2024/06/20	0	0.00	6	289.42	289.00	-6	6,277	-0.10%
2024/06/19	0	289.00	7	290.64	288.50	-7	6,371	-0.11%
2024/06/18	8	291.50	2	294.50	291.50	6	6,352	0.09%
2024/06/17	1	288.50	3	288.33	287.00	-2	6,342	-0.03%
2024/06/14	3	285.16	0	0.00	284.00	3	6,336	0.05%
2024/06/13	6	287.42	2	286.75	288.50	4	6,333	0.06%
2024/06/11	1	291.00	1.1	293.36	287.50	-0.1	6,382	0.00%
2024/06/07	2	292.50	11	291.64	289.50	-9	6,406	-0.14%
2024/06/06	1	288.00	3	288.33	287.50	-2	6,384	-0.03%
2024/06/05	0	0.00	4	294.13	292.50	-4	6,378	-0.06%
2024/06/04	1	285.00	2	287.75	285.50	-1	6,382	-0.02%
2024/06/03	1	289.00	0	288.00	289.00	1	6,449	0.02%
2024/05/31	11	287.82	5.2	285.19	284.00	5.8	6,466	0.09%
2024/05/30	3.1	278.45	1	277.50	276.00	2.1	6,508	0.03%
2024/05/29	2	282.00	1	281.50	281.00	1	6,518	0.02%
2024/05/28	0	0.00	2	282.00	280.50	-2	6,553	-0.03%
2024/05/27	1	282.50	1	281.50	282.50	0	6,673	0.00%
2024/05/24	4	279.88	1	280.00	280.00	3	6,892	0.04%
2024/05/23	4.1	287.88	3	283.33	281.00	1.1	7,079	0.02%
2024/05/22	2.6	285.21	1	285.00	287.00	1.6	7,028	0.02%
2024/05/21	8.1	286.76	13	287.58	286.50	-4.9	7,048	-0.07%
2024/05/20	7.4	295.60	4	297.87	291.50	3.3	7,042	0.05%
2024/05/17	11	294.95	24	292.13	301.00	-13	6,923	-0.19%
2024/05/16	3	284.33	2	288.00	287.00	1	6,817	0.01%
2024/05/15	4	283.37	0.1	283.52	281.00	3.9	6,785	0.06%
2024/05/14	1.1	280.54	0	280.50	283.00	1.1	6,793	0.02%
2024/05/13	36	279.03	16	273.28	279.00	20	6,755	0.30%
2024/05/10	1	278.00	0	0.00	287.50	1	6,691	0.01%
2024/05/09	0	285.00	2	292.00	282.00	-2	6,727	-0.03%
2024/05/08	3.2	289.28	1	288.00	290.00	2.2	6,751	0.03%
2024/05/07	5.1	289.76	3	286.00	285.50	2.1	6,791	0.03%
2024/05/06	2	302.50	6	305.67	300.00	-4	6,653	-0.06%
2024/05/03	2	315.98	1	308.50	307.50	1	6,634	0.02%
2024/05/02	2	318.25	1	320.00	317.00	1	6,602	0.02%
2024/04/30	2	325.01	1	324.50	323.00	1	6,606	0.02%
2024/04/29	1	329.00	0.1	328.50	329.00	0.9	6,734	0.01%
2024/04/26	1	315.50	1	315.50	314.50	0	6,767	0.00%
2024/04/25	1	318.00	1	313.50	312.00	0	6,784	0.00%
2024/04/24	5	320.50	2	320.50	320.50	3	6,811	0.04%
2024/04/23	1	315.50	1	319.00	320.50	0	6,878	0.00%
2024/04/22	1	312.00	1.5	317.33	313.00	-0.5	7,002	-0.01%
2024/04/19	4	306.50	0	0.00	311.50	4	7,220	0.06%
2024/04/18	1.1	320.91	4	328.75	321.00	-2.9	7,168	-0.04%
2024/04/17	5	334.01	5	337.60	333.50	0	7,175	0.00%
2024/04/16	6	334.25	1	342.00	334.00	5	7,140	0.07%
2024/04/15	3	338.83	0	333.00	332.50	3	7,006	0.04%
2024/04/12	2	325.22	5	340.40	342.00	-3	7,026	-0.04%
2024/04/11	1	332.95	3	328.83	325.00	-2	6,982	-0.03%
2024/04/10	1	320.00	19	329.68	326.50	-18	6,910	-0.26%
2024/04/08	2	330.75	5	324.00	325.00	-3	6,869	-0.04%
2024/04/03	6	313.83	3	317.33	317.50	3	6,735	0.04%
2024/04/02	2	307.50	4	308.88	310.50	-2	6,597	-0.03%
2024/04/01	4	309.00	2.1	309.24	308.00	2	6,573	0.03%
2024/03/29	3	303.83	1	306.00	304.00	2	6,465	0.03%
2024/03/28	5	310.60	5	311.90	306.00	0	6,436	0.00%
2024/03/27	2	314.97	4	305.14	310.00	-2	6,315	-0.03%
2024/03/26	1	295.00	6	297.33	293.00	-5	5,985	-0.08%
2024/03/25	1	294.69	25	299.76	294.50	-24	5,987	-0.40%
2024/03/22	0	0.00	4	281.38	288.50	-4	5,788	-0.07%
2024/03/21	3	275.83	1	274.50	274.50	2	5,766	0.03%
2024/03/20	0	0.00	2	277.50	276.50	-2	5,825	-0.03%
2024/03/19	0	0.00	2	273.50	275.50	-2	5,811	-0.03%
2024/03/14	0	272.00	41.1	268.27	270.00	-41	5,896	-0.70%
2024/03/13	21	269.48	4	273.13	266.50	17	5,939	0.29%
2024/03/12	3	274.17	1	275.50	274.00	2	6,023	0.03%
2024/03/11	13	273.23	4	272.88	273.50	9	6,070	0.15%
2024/03/08	5	277.13	1	287.00	275.00	4	6,246	0.06%
2024/03/07	16	284.66	10	287.60	284.00	6	6,386	0.09%
2024/03/06	16	290.87	1	295.00	289.00	15	6,581	0.23%
2024/03/05	3	293.17	18	296.47	294.50	-15	6,582	-0.23%
2024/03/04	7	289.14	3	294.17	291.50	4	6,550	0.06%
2024/03/01	8	288.88	5	289.60	289.50	3	6,606	0.05%
2024/02/29	14	291.14	3	293.67	289.50	11	6,850	0.16%
2024/02/27	6	297.08	6.1	298.50	296.00	-0.1	6,802	0.00%
2024/02/26	12	280.13	23	289.31	293.50	-11	6,616	-0.17%
2024/02/22	2	274.00	2	277.50	273.00	0	6,523	0.00%
2024/02/21	1	276.50	0	0.00	276.50	1	6,639	0.02%
2024/02/20	1	276.50	1	277.00	275.50	0	6,686	0.00%
2024/02/19	33	276.73	10	275.50	275.00	23	6,836	0.34%
2024/02/16	3	275.17	5	276.80	277.00	-2	6,991	-0.03%
2024/02/15	0	0.00	1	272.50	273.00	-1	7,030	-0.01%
2024/02/05	3	274.67	1	275.50	275.50	2	7,047	0.03%
2024/02/02	5	274.70	1	274.50	274.50	4	7,221	0.06%
2024/02/01	3	282.67	7	284.50	282.00	-4	7,231	-0.06%
2024/01/31	3	277.00	1	280.00	279.50	2	7,211	0.03%
2024/01/29	1	276.50	1	275.00	277.00	0	7,243	0.00%
2024/01/25	0	0.00	1	275.00	274.50	-1	7,375	-0.01%
2024/01/24	1	280.00	0	0.00	278.00	1	7,471	0.01%
2024/01/23	0.3	272.08	0	0.00	276.50	0.3	7,556	0.00%
2024/01/22	4	284.75	0	0.00	282.50	4	7,586	0.05%
2024/01/19	1	291.00	0	0.00	288.50	1	7,813	0.01%
2024/01/18	2	289.75	4.1	288.60	288.50	-2.1	7,923	-0.03%
2024/01/17	2	295.27	3	291.00	288.50	-1	8,052	-0.01%
2024/01/16	11	302.50	2	301.49	303.00	9	8,078	0.11%
2024/01/15	7.1	292.53	15.1	293.52	296.50	-8	7,934	-0.10%
2024/01/12	5	285.60	2	284.00	282.50	3	7,715	0.04%
2024/01/11	4	284.63	4	282.38	281.50	0	7,746	0.00%
2024/01/10	3	287.50	2.2	289.23	290.00	0.8	7,653	0.01%
2024/01/09	2	287.75	1	284.00	288.00	1	7,613	0.01%
2024/01/08	4.1	284.61	4	287.38	284.50	0	7,572	0.00%
2024/01/05	3.1	279.31	7	279.43	285.00	-3.9	7,456	-0.05%
2024/01/03	5	276.90	10.1	274.90	270.50	-5.1	7,252	-0.07%
2024/01/02	1	273.00	3	275.17	275.50	-2	7,146	-0.03%
2023/12/29	1	271.50	1	270.00	272.00	0	7,086	0.00%
2023/12/28	1	269.48	0	0.00	264.00	1	7,011	0.01%
2023/12/27	1	266.00	2	268.25	269.50	-1	6,981	-0.01%
2023/12/26	1	262.50	0	0.00	264.00	1	6,955	0.01%
2023/12/25	0.1	265.91	0	0.00	260.00	0.1	6,955	0.00%
2023/12/22	1	268.50	0	0.00	267.00	1	6,893	0.01%
2023/12/21	1	269.50	0	0.00	268.50	1	6,890	0.01%
2023/12/20	2	277.75	2	278.00	273.50	0	6,861	0.00%
2023/12/19	0.1	269.00	0	0.00	273.50	0.1	6,779	0.00%
2023/12/18	8	274.44	6	277.92	272.50	2	6,815	0.03%
2023/12/15	2.1	269.99	4.2	272.83	274.00	-2.2	6,831	-0.03%
2023/12/14	1.2	267.67	3	267.50	268.50	-1.8	6,792	-0.03%
2023/12/13	5	269.40	3	265.83	264.50	2	6,764	0.03%
2023/12/12	6	275.08	5	277.30	274.00	1	6,707	0.01%
2023/12/11	6	276.92	5	273.00	274.50	1	6,653	0.02%
2023/12/08	8	275.13	10	274.65	272.00	-2	6,615	-0.03%
2023/12/07	12	275.83	18.1	277.88	274.00	-6.1	6,627	-0.09%
2023/12/06	11	271.32	0	272.50	270.00	11	6,521	0.17%
2023/12/05	5	275.78	10.1	278.57	272.00	-5	6,487	-0.08%
2023/12/04	16.1	277.48	8	279.06	277.00	8.1	6,286	0.13%
2023/12/01	11.1	267.64	10	269.55	267.50	1.1	6,085	0.02%
2023/11/30	4	259.25	6	259.33	258.50	-2	5,839	-0.03%
2023/11/29	6	258.92	2.1	259.80	261.00	3.9	5,805	0.07%
2023/11/28	1	257.50	3	257.67	258.00	-2	5,753	-0.03%
2023/11/27	7.1	257.61	10.1	259.76	257.00	-3	5,706	-0.05%
2023/11/24	0.1	249.00	1	250.00	250.00	-0.9	5,466	-0.02%
2023/11/22	0.1	249.50	0	0.00	245.50	0.1	5,363	0.00%
2023/11/21	1	251.00	2	251.00	248.00	-1	5,328	-0.02%
2023/11/20	6	256.33	7	256.79	251.50	-1	5,321	-0.02%
2023/11/17	3	254.48	6	254.25	254.00	-3	5,218	-0.06%
2023/11/16	6	254.75	7	254.08	253.00	-1	5,168	-0.02%
2023/11/15	9	246.39	5.6	247.88	252.00	3.4	5,061	0.07%
2023/11/14	1	230.50	4	230.13	238.50	-3	4,929	-0.06%
2023/11/13	2	236.00	2	234.00	233.00	0	4,992	0.00%
2023/11/10	8	240.75	5	241.51	240.50	3	5,229	0.06%
2023/11/09	3.2	244.09	4	241.25	236.00	-0.8	5,220	-0.02%
2023/11/08	4.1	243.48	3	242.86	242.00	1.1	5,433	0.02%
2023/11/07	6.3	247.36	6	248.18	243.50	0.2	5,584	0.00%
2023/11/06	3.8	246.44	2	247.00	247.00	1.8	5,726	0.03%
2023/11/03	3	250.16	3	247.37	244.50	0	5,828	0.00%
2023/11/02	6	248.50	6	246.83	248.50	0	5,801	0.00%
2023/11/01	4.2	254.82	2.1	255.07	251.00	2	5,757	0.04%
2023/10/31	5.2	252.94	7	254.43	252.00	-1.8	5,689	-0.03%
2023/10/30	12	254.04	11	254.32	252.00	1	5,730	0.02%
2023/10/27	2	249.50	8.3	252.60	254.00	-6.2	5,619	-0.11%
2023/10/26	5.1	241.96	1	241.50	236.00	4.1	5,359	0.08%
2023/10/25	3.2	237.86	20	239.88	240.00	-16.9	5,272	-0.32%
2023/10/24	16	225.63	10.1	228.96	230.00	5.9	5,133	0.11%
2023/10/23	3	215.00	3	214.83	215.00	0	5,129	0.00%
2023/10/20	2	210.00	1	212.00	208.50	1	5,254	0.02%
2023/10/19	5.1	219.88	1	210.00	218.00	4.1	5,417	0.08%
2023/10/17	0.1	220.00	2	216.50	217.00	-1.9	5,735	-0.03%
2023/10/16	4	220.88	0	0.00	220.50	4	5,918	0.07%
2023/10/13	0	0.00	2	227.75	227.50	-2	5,982	-0.03%
2023/10/06	0.1	238.00	1	238.50	238.00	-0.9	6,303	-0.01%
2023/10/04	0	0.00	2	233.00	232.50	-2	6,534	-0.03%
2023/10/03	1	235.00	0	0.00	234.00	1	6,640	0.02%
2023/10/02	1	238.00	0	0.00	238.00	1	6,719	0.01%
2023/09/28	0	0.00	1	240.00	238.50	-1	6,825	-0.01%
2023/09/27	1	237.00	1	237.00	237.00	0	6,999	0.00%
2023/09/26	1	238.50	0	0.00	235.50	1	7,184	0.01%
2023/09/22	0	0.00	1	234.50	234.00	-1	7,696	-0.01%
2023/09/21	4	232.13	3	233.83	233.50	1	7,937	0.01%
2023/09/20	6	239.25	4	239.75	237.50	2	8,128	0.02%
2023/09/19	1	252.00	1	252.00	249.50	0	8,256	0.00%
2023/09/15	0	0.00	3	243.00	246.50	-3	8,385	-0.04%
2023/09/14	0	0.00	0.3	246.83	246.50	-0.3	8,414	0.00%
2023/09/13	0.2	243.00	0	0.00	242.50	0.2	8,469	0.00%
2023/09/12	3.1	236.89	2	236.50	240.00	1.1	8,595	0.01%
2023/09/11	0	0.00	2	253.00	246.00	-2	8,647	-0.02%
2023/09/08	1	243.00	0	0.00	246.00	1	8,758	0.01%
2023/09/07	2	247.50	2	247.50	247.50	0	8,766	0.00%
2023/09/06	1	250.00	0	0.00	250.00	1	8,820	0.01%
2023/09/05	9	251.50	1	250.50	250.00	8	8,860	0.09%
2023/09/04	3.1	256.82	1	254.50	256.00	2.1	8,916	0.02%
2023/09/01	1	258.50	2	258.00	258.50	-1	8,964	-0.01%
2023/08/31	2	258.50	1.2	255.57	253.50	0.8	9,023	0.01%
2023/08/30	1.2	256.80	0	0.00	257.00	1.2	9,202	0.01%
2023/08/29	2	252.00	1	251.50	252.00	1	9,210	0.01%
2023/08/25	3	249.83	0	0.00	248.00	3	9,287	0.03%
2023/08/24	0	0.00	2	252.25	249.50	-2	9,305	-0.02%
2023/08/23	0	0.00	16	249.78	249.50	-16	9,304	-0.17%
2023/08/22	1	259.50	2	257.00	255.00	-1	9,425	-0.01%
2023/08/21	0	0.00	3	260.67	260.00	-3	9,482	-0.03%
2023/08/18	0.1	263.50	1	259.50	254.00	-0.9	9,590	-0.01%
2023/08/17	5	260.00	28	263.07	259.50	-23	9,709	-0.24%
2023/08/16	43	268.59	4	272.00	268.00	39	9,745	0.40%
2023/08/15	8	261.25	8	259.06	263.50	0	10,042	0.00%
2023/08/14	5	252.10	4	250.50	250.00	1	10,398	0.01%
2023/08/11	12.2	278.11	8.5	281.94	269.00	3.7	10,493	0.03%
2023/08/10	30.5	291.32	25.8	283.92	286.00	4.8	10,356	0.05%
2023/08/09	5	292.10	3	290.67	292.00	2	10,287	0.02%
2023/08/08	0.2	287.00	2	281.00	280.50	-1.9	10,417	-0.02%
2023/08/07	3	286.50	1	285.50	285.50	2	10,717	0.02%
2023/08/04	0	0.00	2	284.50	289.50	-2	10,779	-0.02%
2023/08/02	8.3	297.39	6	288.42	285.50	2.3	10,840	0.02%
2023/08/01	5	292.70	9	292.22	293.00	-4	10,808	-0.04%
2023/07/31	4	285.88	0	0.00	286.50	4	10,838	0.04%
2023/07/28	0	0.00	4	287.50	286.00	-4	11,103	-0.04%
2023/07/27	5.1	296.17	2	295.00	291.50	3.1	11,155	0.03%
2023/07/26	6	292.83	15	293.67	291.00	-9	11,327	-0.08%
2023/07/25	10.1	299.14	9	301.50	301.00	1.1	11,201	0.01%
2023/07/24	10.1	300.37	8	298.38	302.00	2.1	11,079	0.02%
2023/07/21	19	295.03	16	295.78	291.00	3	10,941	0.03%
2023/07/20	12	287.21	7	292.21	287.00	5	10,868	0.05%
2023/07/19	9	293.11	15.1	293.00	292.00	-6.1	10,780	-0.06%
2023/07/18	1	292.00	2	282.75	283.00	-1	10,718	-0.01%
2023/07/17	4	288.50	4.6	285.27	288.50	-0.6	10,907	-0.01%
2023/07/14	10.6	275.91	13	277.54	277.50	-2.4	10,937	-0.02%
2023/07/13	11.2	286.51	3	281.67	280.00	8.2	10,846	0.08%
2023/07/12	5	290.70	8.2	290.33	290.00	-3.2	10,748	-0.03%
2023/07/11	5	284.49	3.1	285.55	283.00	1.9	10,628	0.02%
2023/07/10	3.2	282.80	3	283.83	285.00	0.2	10,638	0.00%
2023/07/07	5	288.80	6	290.08	284.50	-1	10,601	-0.01%
2023/07/06	2	292.75	0	0.00	290.00	2	10,550	0.02%
2023/07/05	7	299.21	11.1	301.26	294.50	-4.1	10,508	-0.04%
2023/07/04	9	301.89	2.1	299.38	297.00	7	10,684	0.07%
2023/07/03	17.3	300.70	29.1	302.95	299.00	-11.8	10,815	-0.11%
2023/06/30	36.1	330.18	14	332.46	325.50	22.1	10,553	0.21%
2023/06/29	14	338.43	13	339.08	338.50	1	10,581	0.01%
2023/06/28	19	332.71	18	334.64	333.50	1	10,466	0.01%
2023/06/27	10	321.20	14.1	325.80	329.00	-4.1	10,336	-0.04%
2023/06/26	2.1	310.43	3	308.17	311.50	-0.9	10,210	-0.01%
2023/06/21	4	308.50	7	316.57	308.00	-3	10,262	-0.03%
2023/06/20	7	321.43	3	323.50	320.00	4	10,186	0.04%
2023/06/19	1	328.50	0	0.00	324.00	1	10,176	0.01%
2023/06/16	7	326.14	3.5	325.50	323.00	3.5	10,180	0.03%
2023/06/15	9	322.72	10	322.47	330.00	-1	10,090	-0.01%
2023/06/14	10	315.30	12	316.50	314.00	-2	10,005	-0.02%
2023/06/13	2	316.50	2	312.00	311.50	0	10,016	0.00%
2023/06/12	9.3	319.37	8	315.13	314.00	1.3	10,106	0.01%
2023/06/09	1	314.50	9	317.72	319.00	-8	10,155	-0.08%
2023/06/08	9	318.22	3	314.33	311.00	6	10,193	0.06%
2023/06/07	1	316.50	1	320.50	322.00	0	10,291	0.00%
2023/06/06	6	316.75	25	318.34	315.50	-19	10,290	-0.18%
2023/06/05	30.1	321.98	7	325.57	315.50	23.1	10,443	0.22%
2023/06/02	7	320.50	6	321.75	320.50	1	10,354	0.01%
2023/06/01	0	0.00	1	323.50	320.00	-1	10,395	-0.01%
2023/05/31	4.1	331.93	6	331.50	327.00	-1.9	10,410	-0.02%
2023/05/30	4	332.00	2	328.75	328.50	2	10,438	0.02%
2023/05/29	1	327.50	1	330.50	330.50	0	10,451	0.00%
2023/05/26	3	330.67	3	327.50	327.00	0	10,501	0.00%
2023/05/25	2	333.50	1	331.00	331.00	1	10,435	0.01%
2023/05/24	5	332.40	9	331.72	334.50	-4	10,597	-0.04%
2023/05/23	13	336.46	12	338.67	342.00	1	10,554	0.01%
2023/05/22	12	336.46	8	333.25	332.00	4	10,623	0.04%
2023/05/19	48.1	340.47	46.4	340.94	343.50	1.6	10,942	0.01%
2023/05/18	20.1	327.00	26.3	328.84	339.00	-6.3	10,548	-0.06%
2023/05/17	10.4	291.72	18.4	296.53	308.50	-8	10,167	-0.08%
2023/05/16	10.4	279.33	10	279.65	280.50	0.4	10,044	0.00%
2023/05/15	13.9	284.27	12	278.50	275.50	1.9	10,505	0.02%
2023/05/12	30.3	287.19	16	291.47	289.00	14.3	10,560	0.13%
2023/05/11	30.3	287.19	16	291.47	283.50	14.3	10,608	0.13%
2023/05/10	6.5	278.51	5	278.30	285.00	1.5	10,557	0.01%
2023/05/09	2	284.25	3	283.17	279.00	-1	11,202	-0.01%
2023/05/08	9.1	283.14	2	286.50	287.00	7.1	11,495	0.06%
2023/05/05	1	278.50	3.1	280.97	281.50	-2.1	11,577	-0.02%
2023/05/04	7	279.93	10.2	281.30	279.00	-3.2	11,585	-0.03%
2023/05/03	5.1	275.71	1.5	274.12	272.50	3.7	11,322	0.03%
2023/05/02	1.6	266.77	7	270.36	278.00	-5.5	11,293	-0.05%
2023/04/28	4	260.25	3	259.67	259.50	1	11,163	0.01%
2023/04/27	5	252.50	4.3	254.82	257.00	0.8	11,317	0.01%
2023/04/26	5.2	250.67	3	252.00	254.00	2.2	11,495	0.02%
2023/04/25	3.1	259.00	5.3	255.85	254.50	-2.2	11,533	-0.02%
2023/04/24	3.2	251.97	3	254.83	260.50	0.2	11,571	0.00%
2023/04/21	7	259.64	9	252.44	250.00	-2	11,703	-0.02%
2023/04/20	19.1	273.01	13.2	267.31	265.00	5.9	11,657	0.05%
2023/04/19	12.2	264.52	12.6	268.34	269.00	-0.4	11,532	0.00%
2023/04/18	3.3	264.28	6	266.92	265.50	-2.7	11,483	-0.02%
2023/04/17	5.3	264.23	2	262.00	262.00	3.3	11,531	0.03%
2023/04/14	4	268.88	34.1	268.74	265.00	-30.1	11,654	-0.26%
2023/04/13	31	267.95	8.2	269.69	267.00	22.8	11,820	0.19%
2023/04/12	9.1	270.27	7.1	270.52	267.50	2.1	12,000	0.02%
2023/04/11	1.2	265.67	2	266.00	265.50	-0.8	12,263	-0.01%
2023/04/10	4.1	272.67	2.2	269.69	265.50	1.9	12,365	0.02%
2023/04/07	26	274.31	29.2	274.36	273.00	-3.2	12,493	-0.03%
2023/04/06	7.3	260.94	13.7	263.64	269.50	-6.4	12,364	-0.05%
2023/03/31	5.2	254.31	2	252.50	251.00	3.2	12,223	0.03%
2023/03/30	9.5	258.57	7	259.21	257.50	2.5	12,342	0.02%
2023/03/29	7.2	252.54	8	253.88	258.00	-0.9	12,279	-0.01%
2023/03/28	4	250.25	4	252.25	246.00	0	12,297	0.00%
2023/03/27	5.1	254.00	5	253.10	252.00	0.1	12,263	0.00%
2023/03/24	6	251.08	5	250.70	252.50	1	12,406	0.01%
2023/03/23	3	243.83	2	244.00	244.00	1	12,539	0.01%
2023/03/22	0.2	246.00	0	0.00	243.50	0.2	12,526	0.00%
2023/03/21	5	248.10	0	0.00	243.50	5	12,477	0.04%
2023/03/20	2	248.50	1	248.50	248.50	1	12,412	0.01%
2023/03/17	2	249.00	3	247.50	247.50	-1	12,389	-0.01%
2023/03/16	6	250.33	8	246.38	245.50	-2	12,333	-0.02%
2023/03/15	7.3	253.64	3	255.33	254.50	4.3	12,230	0.03%
2023/03/14	8.2	253.04	9	251.67	248.00	-0.9	12,164	-0.01%
2023/03/13	2	252.00	5	252.60	250.00	-3	12,117	-0.02%
2023/03/10	5	262.60	6	256.25	255.00	-1	12,041	-0.01%
2023/03/09	8	271.56	4	271.63	270.00	4	11,896	0.03%
2023/03/08	10	278.35	14	279.39	271.50	-4	11,878	-0.03%
2023/03/07	9.1	280.77	4	278.50	277.50	5.1	11,702	0.04%
2023/03/06	15	281.30	21.1	282.82	285.00	-6.1	12,145	-0.05%
2023/03/03	31.1	282.98	24	286.52	278.50	7.1	13,111	0.05%
2023/03/02	4	283.13	5	285.00	283.50	-1	13,927	-0.01%
2023/03/01	2	283.00	1	278.50	278.50	1	14,737	0.01%
2023/02/24	2	281.00	5	280.20	281.00	-3	15,311	-0.02%
2023/02/23	23	282.15	22	282.98	285.00	1	15,679	0.01%
2023/02/22	49	287.22	54	282.03	276.50	-5	16,351	-0.03%
2023/02/21	6.2	286.38	8	286.06	287.00	-1.9	16,517	-0.01%
2023/02/20	14	290.11	7	292.29	284.50	7	16,869	0.04%
2023/02/17	15	293.03	11.1	293.18	294.50	3.9	16,801	0.02%
2023/02/16	4	274.63	6.2	278.94	284.00	-2.2	16,713	-0.01%
2023/02/15	6	271.58	5	272.40	272.50	1	17,036	0.01%
2023/02/14	15.1	271.45	39	273.42	267.50	-23.9	17,159	-0.14%
2023/02/13	39.2	281.09	23.3	284.38	277.50	15.9	16,933	0.09%
2023/02/10	55.3	278.94	57	280.61	277.50	-1.8	16,509	-0.01%
2023/02/09	19.1	282.85	17	282.18	276.00	2.1	16,298	0.01%
2023/02/08	66	280.82	77	282.08	284.00	-11	16,106	-0.07%
2023/02/07	74	280.41	61	279.85	281.00	13	15,899	0.08%
2023/02/06	14	261.50	36	256.99	273.50	-22	15,267	-0.14%
2023/02/03	34	249.68	12	251.42	249.00	22	14,987	0.15%
2023/02/02	2	244.25	22	240.52	247.00	-20	14,905	-0.13%
2023/02/01	20.9	238.32	3	240.50	237.50	17.9	14,915	0.12%
2023/01/31	6.1	237.75	4	238.00	238.00	2.1	15,027	0.01%
2023/01/30	2	246.50	2	237.50	237.50	0	15,090	0.00%
2023/01/17	26	246.96	27.8	243.73	243.50	-1.8	15,139	-0.01%
2023/01/16	26	233.35	28	237.39	244.00	-2	15,033	-0.01%
2023/01/13	5	230.40	5	229.30	230.00	0	14,972	0.00%
2023/01/12	7.4	236.59	33	240.23	230.50	-25.6	15,079	-0.17%
2023/01/11	35.3	241.73	7.3	247.01	240.50	28	15,022	0.19%
2023/01/10	7	246.86	5	247.40	244.00	2	15,027	0.01%
2023/01/09	5.3	249.59	7	249.00	249.00	-1.7	15,190	-0.01%
2023/01/06	3	242.17	3	242.00	240.50	0	15,412	0.00%
2023/01/05	21	245.48	19	244.00	239.50	2	15,764	0.01%
2023/01/04	40.1	248.89	47	246.82	243.50	-6.9	16,017	-0.04%
2023/01/03	69	250.12	71	250.29	250.50	-2	16,305	-0.01%
2022/12/30	18	247.72	17.1	248.01	246.00	0.9	16,433	0.01%
2022/12/29	25	242.70	29	244.14	250.00	-4	16,415	-0.02%
2022/12/28	15.1	236.84	21	237.38	238.50	-5.9	16,430	-0.04%
2022/12/27	28	234.20	10	234.75	237.50	18	16,705	0.11%
2022/12/26	32	237.94	32	238.38	240.50	0	16,719	0.00%
2022/12/23	11	232.23	10	233.30	232.00	1	16,719	0.01%
2022/12/22	6	228.17	11	229.23	231.50	-5	16,890	-0.03%
2022/12/21	5	233.20	2	231.00	228.50	3	16,922	0.02%
2022/12/20	5	231.00	4	226.88	225.50	1	17,186	0.01%
2022/12/19	3.3	235.85	3	237.83	237.00	0.3	17,308	0.00%
2022/12/16	12	241.58	12	243.04	234.50	0	17,539	0.00%
2022/12/15	7.4	246.47	3	243.67	241.00	4.4	17,789	0.02%
2022/12/14	2.1	256.29	2	252.50	255.00	0.1	17,895	0.00%
2022/12/13	2.2	257.59	1	253.50	251.50	1.2	18,254	0.01%
2022/12/12	6	250.33	0	0.00	252.00	6	18,508	0.03%
2022/12/09	1	252.50	3	247.00	254.00	-2	18,682	-0.01%
2022/12/08	3	243.67	0	0.00	240.50	3	19,002	0.02%
2022/12/07	7	244.07	0	239.50	244.00	7	19,374	0.04%
2022/12/06	13	255.27	5	260.70	249.50	8	19,596	0.04%
2022/12/05	4	253.13	23.2	261.75	269.50	-19.2	19,919	-0.10%
2022/12/02	1.2	248.42	1	247.00	245.50	0.2	20,045	0.00%
2022/12/01	1	252.00	3	243.00	246.50	-2	20,315	-0.01%
2022/11/30	4	237.50	4	240.00	244.00	0	20,795	0.00%
2022/11/29	3	236.67	1	242.00	233.50	2	21,046	0.01%
2022/11/28	68	243.68	101	243.26	246.50	-33	21,276	-0.16%	大賣/
2022/11/25	68	246.91	66.2	247.43	245.50	1.8	20,880	0.01%
2022/11/24	65.2	223.16	155	234.05	239.00	-89.8	20,189	-0.44%	大賣/
2022/11/23	57	204.94	80	203.86	217.50	-23	19,465	-0.12%
2022/11/22	59	196.84	31.1	192.92	198.00	27.9	18,795	0.15%
2022/11/21	28	190.04	18	191.97	192.00	10	18,766	0.05%
2022/11/18	32	179.55	37	180.92	187.00	-5	18,572	-0.03%
2022/11/17	6	174.33	36	171.38	174.00	-30	18,131	-0.17%
2022/11/16	44.1	171.01	12.1	176.40	170.00	32.1	18,063	0.18%
2022/11/15	11	170.91	14	172.46	169.00	-3	18,102	-0.02%
2022/11/14	22	171.36	23	168.07	171.00	-1	18,652	-0.01%
2022/11/11	3	167.33	14.2	169.24	171.50	-11.2	18,760	-0.06%
2022/11/10	6	162.83	3	157.83	156.00	3	19,133	0.02%
2022/11/09	2	161.75	2	162.25	162.50	0	19,230	0.00%
2022/11/08	3	160.33	1	164.50	159.50	2	19,261	0.01%
2022/11/07	1	160.00	1	159.50	159.50	0	19,203	0.00%
2022/11/04	5	160.50	3	160.67	159.00	2	19,278	0.01%
2022/11/03	3	161.00	4	160.25	163.00	-1	19,264	-0.01%
2022/11/02	1	159.00	2	159.00	160.00	-1	19,215	-0.01%
2022/11/01	2	157.50	3	158.00	158.50	-1	19,181	-0.01%
2022/10/31	3	152.00	1	155.50	154.50	2	19,107	0.01%
2022/10/28	0	0.00	1	151.50	151.00	-1	19,040	-0.01%
2022/10/27	20	148.50	22	147.27	149.50	-2	18,960	-0.01%
2022/10/26	1	141.50	2	143.50	143.00	-1	18,882	-0.01%
2022/10/25	3	145.83	3	143.67	143.00	0	18,760	0.00%
2022/10/24	2	150.50	0	0.00	147.50	2	18,673	0.01%
2022/10/21	1	152.00	1	149.00	146.50	0	18,672	0.00%
2022/10/20	2	148.25	3	150.50	155.00	-1	18,703	-0.01%
2022/10/19	13	153.04	13	154.23	153.00	0	18,786	0.00%
2022/10/18	11	151.95	14	153.29	153.00	-3	19,182	-0.02%
2022/10/17	18	141.81	18	143.72	148.50	0	19,289	0.00%
2022/10/14	25	155.72	26	154.25	153.00	-1	19,110	-0.01%
2022/10/13	36	155.25	33	155.32	148.50	3	18,790	0.02%
2022/10/12	29	162.34	29	162.98	161.50	0	18,489	0.00%
2022/10/11	26.1	162.07	28	163.93	159.50	-1.9	18,286	-0.01%
2022/10/07	24	170.73	22	169.02	168.00	2	18,030	0.01%
2022/10/06	104	169.95	3	170.67	172.00	101	17,876	0.56%	大買/鉅額交易
2022/10/05	11	171.55	6.2	169.33	170.50	4.8	17,793	0.03%
2022/10/04	7	167.14	10	165.50	167.00	-3	17,617	-0.02%
2022/10/03	4.1	158.63	2	160.50	157.50	2.1	17,590	0.01%
2022/09/30	1	162.50	3	159.17	162.50	-2	17,688	-0.01%
2022/09/29	16	157.22	14	159.39	158.00	2	17,667	0.01%
2022/09/28	2	158.50	7	160.00	154.00	-5	17,494	-0.03%
2022/09/27	14	157.25	12	159.71	166.00	2	17,482	0.01%
2022/09/26	18	162.75	19	164.53	162.00	-1	17,307	-0.01%
2022/09/23	27	166.94	20	167.48	166.00	7	17,314	0.04%
2022/09/22	39	172.69	42	173.77	174.00	-3	17,473	-0.02%
2022/09/21	8	168.75	5	168.90	169.00	3	17,566	0.02%
2022/09/20	51	172.92	52	170.07	173.50	-1	17,686	-0.01%
2022/09/19	95.2	166.04	99	163.78	163.00	-3.8	17,583	-0.02%
2022/09/16	8	168.69	53	170.75	171.00	-45	17,573	-0.26%
2022/09/15	31	168.74	24	170.60	168.00	7	17,621	0.04%
2022/09/14	13	164.65	15	166.83	170.00	-2	17,559	-0.01%
2022/09/13	3	164.33	2	164.75	165.00	1	17,429	0.01%
2022/09/12	80	164.54	79	162.81	164.00	1	17,644	0.01%
2022/09/08	29	152.50	27	151.94	154.00	2	17,765	0.01%
2022/09/07	67	152.86	66	152.04	151.50	1	17,825	0.01%
2022/09/06	16	154.84	18	154.64	154.00	-2	17,954	-0.01%
2022/09/05	48	171.19	47	167.63	166.50	1	17,691	0.01%
2022/09/02	17	171.47	18	175.03	170.00	-1	17,738	-0.01%
2022/09/01	2	170.00	2	171.50	169.00	0	17,737	0.00%
2022/08/31	25	178.22	24	178.06	173.50	1	18,090	0.01%
2022/08/30	2	173.25	3	173.17	174.00	-1	18,361	-0.01%
2022/08/29	12	169.08	35	172.93	169.50	-23	18,399	-0.13%
2022/08/26	109.1	180.49	78	183.22	176.00	31.1	18,189	0.17%	大買/
2022/08/25	22	175.48	38	175.84	175.50	-16	17,591	-0.09%
2022/08/24	11	178.23	11	178.91	174.00	0	17,325	0.00%
2022/08/23	36	178.63	31	177.74	176.00	5	16,999	0.03%
2022/08/22	65	186.15	69	185.03	180.00	-4	16,681	-0.02%
2022/08/19	28	187.55	20	185.83	184.50	8	16,210	0.05%
2022/08/18	24	173.56	24.1	172.96	184.50	-0.1	15,635	0.00%
2022/08/17	50.1	163.83	115	165.37	168.00	-65	15,227	-0.43%	大賣/
2022/08/16	15	158.97	17	160.38	161.50	-2	14,415	-0.01%
2022/08/15	1	146.00	2	145.25	147.00	-1	14,136	-0.01%
2022/08/12	1	143.00	0	0.00	145.00	1	14,246	0.01%
2022/08/11	25	146.40	24	142.94	143.00	1	14,631	0.01%
2022/08/10	22	144.11	25.1	145.88	148.00	-3.1	14,709	-0.02%
2022/08/09	1	142.50	2	143.00	141.50	-1	14,685	-0.01%
2022/08/08	1	143.00	2	141.75	143.00	-1	14,700	-0.01%
2022/08/05	1	142.00	3.1	139.71	142.00	-2.1	14,683	-0.01%
2022/08/04	2	136.00	2	134.50	135.00	0	14,680	0.00%
2022/08/03	0	0.00	2	134.50	133.50	-2	14,638	-0.01%
2022/08/02	2	136.50	1	139.00	133.00	1	14,641	0.01%
2022/08/01	3	140.83	1	138.50	138.00	2	14,564	0.01%
2022/07/29	1	142.00	0	0.00	141.50	1	14,575	0.01%
2022/07/28	11	143.86	10	141.50	141.50	1	14,550	0.01%
2022/07/27	25	141.36	37	141.65	141.50	-12	14,504	-0.08%
2022/07/26	36	149.03	22	142.77	142.00	14	14,371	0.10%
2022/07/25	29	149.22	27.1	148.47	149.50	1.9	14,073	0.01%
2022/07/22	15	143.47	19.2	143.83	144.50	-4.2	13,539	-0.03%
2022/07/21	0	0.00	1	135.00	135.00	-1	13,243	-0.01%
2022/07/20	50	130.50	13	131.12	130.00	37	13,233	0.28%
2022/07/19	33.1	131.90	22	131.73	130.00	11.1	13,290	0.08%
2022/07/18	15	129.03	1	130.50	130.00	14	13,242	0.11%
2022/07/15	13	132.00	2	134.00	131.00	11	13,165	0.08%
2022/07/14	2	137.00	0	0.00	137.00	2	13,057	0.02%
2022/07/13	7	139.57	10	140.90	139.50	-3	13,098	-0.02%
2022/07/12	1	134.00	0	0.00	135.00	1	13,102	0.01%
2022/07/11	31	136.47	30	136.33	139.00	1	13,132	0.01%
2022/07/08	13.2	141.20	10	142.05	135.00	3.2	12,878	0.02%
2022/07/07	13	145.15	12	140.63	146.00	1	12,717	0.01%
2022/07/06	4	146.13	4	147.00	143.50	0	12,598	0.00%
2022/07/05	4	143.00	4.1	141.45	148.00	-0.1	12,548	0.00%
2022/07/04	53	138.28	2	139.25	141.50	51	12,505	0.41%
2022/07/01	7.3	147.87	13	147.27	142.50	-5.8	12,654	-0.05%
2022/06/30	26	154.67	17.1	154.21	153.50	9	12,449	0.07%
2022/06/29	28.1	155.11	38.3	155.70	157.50	-10.3	12,114	-0.08%
2022/06/28	30	152.77	29	151.10	148.50	1	11,846	0.01%
2022/06/27	22.1	146.78	27	149.06	151.50	-4.9	11,681	-0.04%
2022/06/24	5	142.40	6	143.75	145.00	-1	12,069	-0.01%
2022/06/23	7	140.79	8.5	141.73	143.50	-1.5	12,214	-0.01%
2022/06/22	6.4	142.71	11	141.18	138.00	-4.6	12,641	-0.04%
2022/06/21	17.1	143.08	19	142.66	146.00	-1.9	12,601	-0.02%
2022/06/20	11.2	144.25	11.1	145.16	139.00	0.2	12,569	0.00%
2022/06/17	25.1	139.13	10.1	143.82	146.50	15	12,181	0.12%
2022/06/16	2	140.50	4	141.50	137.00	-2	11,966	-0.02%
2022/06/15	21	141.12	17	143.76	140.00	4	12,054	0.03%
2022/06/14	14	135.00	11	137.23	136.50	3	11,769	0.03%
2022/06/13	49	146.55	50	145.70	143.00	-1	11,547	-0.01%
2022/06/10	7	148.64	9	149.50	152.00	-2	11,272	-0.02%
2022/06/09	22	145.95	25	145.36	145.50	-3	11,067	-0.03%
2022/06/08	10	140.95	11	141.68	145.50	-1	10,603	-0.01%
2022/06/07	6	133.17	2	132.75	139.50	4	10,082	0.04%
2022/06/02	0	0.00	1	124.50	124.50	-1	10,094	-0.01%
2022/05/31	3	128.00	2	127.00	128.50	1	10,383	0.01%
2022/05/30	2	126.50	1	126.00	128.00	1	10,571	0.01%
2022/05/27	1	128.00	5	128.00	126.50	-4	10,969	-0.04%
2022/05/26	4	131.25	4	130.27	129.00	0	11,280	0.00%
2022/05/25	7	131.85	1	131.00	131.50	6	11,444	0.05%
2022/05/24	3	129.00	4	129.25	127.50	-1	11,693	-0.01%
2022/05/23	0	130.00	1	130.00	130.50	-1	11,677	-0.01%
2022/05/20	2	129.75	4	130.88	129.50	-2	11,628	-0.02%
2022/05/19	26	127.52	24	128.29	131.50	2	11,430	0.02%
2022/05/18	3	123.17	7	125.86	129.00	-4	10,988	-0.04%
2022/05/17	3	121.00	2	118.75	117.50	1	10,808	0.01%
2022/05/16	2	120.50	3	120.00	119.00	-1	10,699	-0.01%
2022/05/13	1	117.50	0	0.00	117.50	1	10,620	0.01%
2022/05/04	0	0.00	5	115.50	115.50	-5	10,322	-0.05%
2022/05/03	6	118.08	1	121.50	119.00	5	10,284	0.05%
2022/04/29	1	116.00	1	116.50	116.50	0	10,221	0.00%
2022/04/27	1	116.00	1	117.00	116.50	0	10,192	0.00%
2022/04/26	0	0.00	3	117.50	115.50	-3	10,112	-0.03%
2022/04/25	1	118.00	12	123.83	118.00	-11	10,021	-0.11%
2022/04/22	3	131.50	4	130.88	131.00	-1	9,896	-0.01%
2022/04/21	10	131.70	1	130.50	134.50	9	9,825	0.09%
2022/04/20	3	130.17	0	0.00	130.00	3	9,747	0.03%
2022/04/19	5	132.80	6	133.00	133.50	-1	9,682	-0.01%
2022/04/18	6	129.75	21	128.45	132.50	-15	9,489	-0.16%
2022/04/15	2	132.25	2	133.25	126.50	0	9,301	0.00%
2022/04/14	2	129.00	2	130.00	130.00	0	9,135	0.00%
2022/04/13	5	128.50	5	128.50	129.50	0	9,004	0.00%
2022/04/12	7	123.21	10	124.10	123.50	-3	8,848	-0.03%
2022/04/11	8	124.31	10	124.10	124.50	-2	8,762	-0.02%
2022/04/08	5.1	128.75	37	129.04	129.00	-31.9	8,652	-0.37%
2022/04/07	30	134.38	29	134.02	128.50	1	8,453	0.01%
2022/04/06	0	0.00	5	130.50	132.00	-5	8,085	-0.06%
2022/04/01	9	132.94	14	132.79	130.50	-5	7,998	-0.06%
2022/03/31	25	131.12	28	134.09	135.50	-3	7,825	-0.04%
2022/03/30	25	135.02	19	134.66	133.50	6	7,527	0.08%
2022/03/29	48	131.54	39	134.31	133.00	9	7,236	0.12%
2022/03/28	18	127.22	16	124.94	125.00	2	6,597	0.03%
2022/03/25	15	126.57	23	125.13	124.50	-8	6,204	-0.13%
2022/03/24	2	117.75	2	118.26	121.00	0	5,562	0.00%
2022/03/23	1	110.50	2	111.50	112.00	-1	5,364	-0.02%
2022/03/22	0	116.00	3	115.83	117.50	-3	5,208	-0.06%
2022/03/21	3	117.33	4	117.37	117.00	-1	5,168	-0.02%
2022/03/18	6	111.25	9	112.67	114.00	-3	4,936	-0.06%
2022/03/17	0	0.00	2	108.00	108.50	-2	4,691	-0.04%
2022/03/16	1	102.00	0	0.00	99.00	1	4,574	0.02%
2022/03/15	3	101.33	2	102.00	99.70	1	4,567	0.02%
2022/03/11	2	102.50	1	101.50	102.50	1	4,585	0.02%
2022/03/10	8	105.94	4	107.00	107.00	4	4,523	0.09%
2022/03/09	1	105.50	0	0.00	103.00	1	4,414	0.02%
2022/03/08	1	104.00	0	0.00	101.50	1	4,505	0.02%
2022/03/07	1	106.50	0	0.00	106.00	1	4,375	0.02%
2022/03/04	1	116.50	3	114.17	112.50	-2	4,228	-0.05%
2022/03/03	17	116.82	5	117.80	115.50	12	4,109	0.29%
2022/03/02	11	117.00	7	116.93	118.00	4	3,932	0.10%
2022/03/01	3	110.83	12	113.83	114.00	-9	3,615	-0.25%
2022/02/25	25	111.74	14	112.93	111.50	11	3,327	0.33%
2022/02/24	7	103.43	49	102.68	103.00	-42	3,034	-1.38%
2022/02/23	1	101.00	16	102.50	102.50	-15	2,740	-0.55%
2022/02/22	1	93.60	1	93.40	93.40	0	2,852	0.00%
2022/02/21	0	0.00	1	92.10	92.50	-1	2,948	-0.03%
2022/02/18	1	90.40	0	0.00	90.90	1	3,022	0.03%
2022/02/17	1	90.60	3	90.90	90.70	-2	3,021	-0.07%
2022/02/16	0	0.00	5	87.82	89.50	-5	3,013	-0.17%
2022/02/14	1	85.90	0	0.00	86.10	1	3,016	0.03%
2022/02/08	0	0.00	1	87.90	89.60	-1	2,971	-0.03%
2022/01/26	3	86.27	3	87.70	85.70	0	2,948	0.00%
2022/01/24	0	0.00	2	85.60	84.40	-2	2,936	-0.07%
2022/01/21	2	87.55	2	88.65	86.20	0	2,926	0.00%
2022/01/20	1	88.00	0	0.00	87.70	1	2,906	0.03%
2022/01/19	1	87.50	0	0.00	87.30	1	2,918	0.03%
2022/01/18	2	89.30	1	90.50	88.20	1	2,934	0.03%
2022/01/17	1	87.00	1	88.00	89.00	0	3,027	0.00%
2022/01/13	0	0.00	0	90.10	89.60	0	3,007	0.00%
2022/01/12	1	88.50	0	0.00	89.40	1	3,017	0.03%
2022/01/11	0	0.00	2	91.00	89.50	-2	3,007	-0.07%
2022/01/10	0	0.00	2	92.35	92.00	-2	2,976	-0.07%
2022/01/07	7	92.36	1	92.30	91.50	6	2,983	0.20%
2022/01/05	1	96.30	1	97.10	96.10	0	2,950	0.00%
2022/01/04	1	96.10	0	0.00	96.30	1	2,958	0.03%
2022/01/03	22	96.74	0	0.00	96.50	22	2,981	0.74%
2021/12/29	0	0.00	9	98.17	98.00	-9	3,020	-0.30%
2021/12/28	2	96.40	0	0.00	96.30	2	3,025	0.07%
2021/12/24	1	97.40	0	0.00	96.20	1	3,148	0.03%
2021/12/22	2	98.40	3	98.97	97.80	-1	3,197	-0.03%
2021/12/21	2	95.90	0	0.00	97.40	2	3,237	0.06%
2021/12/17	0	0.00	3	96.00	95.30	-3	3,275	-0.09%
2021/12/16	1	97.80	0	0.00	97.20	1	3,236	0.03%
2021/12/15	16	99.90	0	0.00	98.20	16	3,192	0.50%
2021/12/14	32	100.94	1	101.50	101.50	31	3,130	0.99%
2021/12/13	9	100.82	4	100.13	100.50	5	3,079	0.16%
2021/12/10	9	97.44	0	0.00	97.60	9	2,984	0.30%
2021/12/09	1	97.20	0	0.00	97.20	1	2,976	0.03%
2021/12/08	1	97.00	0	0.00	96.00	1	2,953	0.03%
2021/12/07	2	97.70	0	0.00	96.30	2	2,905	0.07%
2021/12/02	2	106.50	9	105.78	102.00	-7	2,729	-0.26%
2021/12/01	1	110.50	11	110.59	112.50	-10	2,550	-0.39%
2021/11/30	0	0.00	0	111.17	111.50	0	2,549	0.00%
2021/11/29	0	108.50	1	111.00	109.00	-1	2,547	-0.04%
2021/11/26	3	111.00	19	109.53	109.50	-16	2,501	-0.64%
2021/11/25	3	113.83	3.1	114.54	112.50	-0.1	2,472	0.00%
2021/11/24	3.1	112.46	2.1	110.38	114.50	1	2,376	0.04%
2021/11/23	2	112.25	3	112.67	108.00	-1	2,315	-0.04%
2021/11/22	1	111.50	9	112.67	111.50	-8	2,259	-0.35%
2021/11/19	19.1	118.47	8	115.88	114.50	11.1	2,241	0.49%
2021/11/18	13	113.92	7.2	115.87	117.00	5.8	2,086	0.28%
2021/11/17	2	102.00	2.2	100.40	106.50	-0.2	1,977	-0.01%
2021/11/16	0	0.00	1	96.50	97.10	-1	2,005	-0.05%
2021/11/15	1	96.30	2	94.80	96.30	-1	2,070	-0.05%
2021/11/12	6	92.22	1	93.00	92.00	5	2,136	0.23%
2021/11/11	1	92.00	0	0.00	92.00	1	2,166	0.05%
2021/11/10	1	92.60	1	93.30	93.20	0	2,258	0.00%
2021/11/08	3	93.50	0	0.00	93.00	3	2,312	0.13%
2021/11/01	1	97.20	2	96.95	97.20	-1	2,500	-0.04%
2021/10/27	3	91.90	0	0.00	91.90	3	2,734	0.11%
2021/10/26	0	0.00	1	92.70	93.00	-1	2,781	-0.04%
2021/10/25	9	91.74	7	92.39	91.30	2	2,832	0.07%
2021/10/22	0	0.00	2	98.10	98.00	-2	2,834	-0.07%
2021/10/19	0	0.00	1	101.00	99.90	-1	3,049	-0.03%
2021/10/18	0	0.00	1	98.40	98.40	-1	3,231	-0.03%
2021/10/14	1	98.10	1	99.50	98.70	0	3,705	0.00%
2021/10/13	1	97.90	0	0.00	97.10	1	3,867	0.03%
2021/10/12	1	100.00	1	102.00	100.00	0	3,961	0.00%
2021/10/08	1	99.50	4.1	99.38	100.50	-3.1	4,075	-0.08%
2021/10/07	1	95.60	1	96.90	96.50	0	4,142	0.00%
2021/10/06	1	93.10	2	93.95	92.70	-1	4,310	-0.02%
2021/10/05	2.1	96.43	2	96.80	96.40	0.1	4,551	0.00%
2021/10/04	4	99.40	0	0.00	96.00	4	4,591	0.09%
2021/10/01	2	104.25	0	0.00	104.00	2	4,549	0.04%
2021/09/30	9.1	108.07	3.1	105.13	108.00	6	4,537	0.13%
2021/09/29	2	100.00	0	0.00	100.50	2	4,512	0.04%
2021/09/28	4	103.63	0	105.00	104.00	4	4,539	0.09%
2021/09/27	15	101.33	1.1	101.18	102.00	13.9	4,536	0.31%
2021/09/24	1	100.00	1	101.00	100.00	0	4,579	0.00%
2021/09/23	0	99.88	0	0.00	98.80	0	4,735	0.00%
2021/09/13	1.1	100.52	0	0.00	101.00	1.1	4,885	0.02%
2021/09/10	0	0.00	18	102.47	103.00	-18	4,882	-0.37%
2021/09/09	0	0.00	1	102.00	102.00	-1	4,878	-0.02%
2021/09/08	0	0.00	0.1	110.00	100.00	-0.1	4,873	0.00%
2021/09/07	1	103.00	1	104.50	105.00	0	4,876	0.00%
2021/09/03	0	104.00	1	106.00	105.50	-1	4,963	-0.02%
2021/09/02	0.1	104.00	1.1	103.29	102.50	-1	4,990	-0.02%
2021/09/01	0.1	106.50	0.1	109.00	106.50	0	4,978	0.00%
2021/08/30	2.1	106.00	1	104.00	105.00	1.1	5,009	0.02%
2021/08/26	0	0.00	1	106.50	106.50	-1	5,010	-0.02%
2021/08/25	2.1	108.21	0.1	107.82	107.00	1.9	5,020	0.04%
2021/08/24	0.1	102.83	0	0.00	103.00	0.1	5,011	0.00%
2021/08/20	2	100.50	0	0.00	100.50	2	5,061	0.04%
2021/08/19	0	106.25	0	0.00	101.50	0	5,045	0.00%
2021/08/18	2.1	110.67	2	110.00	112.50	0.1	5,022	0.00%
2021/08/16	0	0.00	1	120.00	116.50	-1	5,107	-0.02%
2021/08/13	1	124.00	0	0.00	122.00	1	5,151	0.02%
2021/08/12	0.1	137.25	0.1	140.00	135.50	0.1	5,304	0.00%
2021/08/11	1	129.50	0	0.00	135.00	1	5,447	0.02%
2021/08/10	0	0.00	2	138.50	137.00	-2	5,518	-0.04%
2021/08/06	1	137.50	1	137.00	137.00	0	5,609	0.00%
2021/08/05	3.1	139.28	2	140.00	138.00	1.1	5,609	0.02%
2021/08/04	8.1	148.15	12.1	143.70	141.00	-4	5,536	-0.07%
2021/08/03	1.1	145.02	0	149.50	145.50	1	5,343	0.02%
2021/07/30	0.1	146.50	0	0.00	146.50	0.1	5,268	0.00%
2021/07/29	0	0.00	1	147.00	150.50	-1	5,211	-0.02%
2021/07/28	1	141.00	5	145.60	144.00	-4	5,142	-0.08%
2021/07/27	2	150.00	7	151.57	148.50	-5	5,059	-0.10%
2021/07/26	7.1	148.71	5	150.10	153.00	2.1	5,012	0.04%
2021/07/23	2	152.75	3	149.33	146.00	-1	4,936	-0.02%
2021/07/22	6.1	149.60	6	150.00	152.00	0.1	4,841	0.00%
2021/07/21	3	146.17	70	141.71	154.50	-67	4,671	-1.43%
2021/07/20	30	147.00	22	144.20	140.50	8	4,495	0.18%
2021/07/19	3	137.83	7	139.64	147.50	-4	4,184	-0.10%
2021/07/16	1	128.50	2	129.50	134.50	-1	4,024	-0.02%
2021/07/15	3	129.33	2	127.50	127.50	1	3,925	0.03%
2021/07/14	2	130.00	6	125.50	128.50	-4	3,801	-0.11%
2021/07/13	9	126.39	8	124.06	127.00	1	3,717	0.03%
2021/07/12	5	121.90	6	123.75	122.00	-1	3,522	-0.03%
2021/07/09	4	111.63	1	108.00	114.00	3	3,243	0.09%
2021/07/07	0	0.00	2	106.50	107.50	-2	3,171	-0.06%
2021/07/06	2	107.00	0	0.00	107.00	2	3,134	0.06%
2021/07/05	7	102.93	0	0.00	105.00	7	3,089	0.23%
2021/07/02	0	0.00	2	103.00	102.50	-2	3,047	-0.07%
2021/07/01	1	103.50	1	105.00	105.00	0	2,988	0.00%
2021/06/30	5	99.70	10	99.09	101.50	-5	2,878	-0.17%
2021/06/29	60	93.66	5	94.84	96.90	55	2,721	2.02%
2021/06/25	0	0.00	1	86.20	86.10	-1	2,558	-0.04%
2021/06/22	11	82.83	1	85.00	84.90	10	2,556	0.39%
2021/06/18	1	84.30	0	0.00	84.90	1	2,547	0.04%
2021/06/16	2	86.90	0	0.00	85.30	2	2,536	0.08%
2021/06/11	4	89.23	1	91.30	87.40	3	2,501	0.12%
2021/06/10	0	0.00	1	93.10	94.20	-1	2,403	-0.04%
2021/06/08	0	0.00	1	91.10	90.80	-1	2,348	-0.04%
2021/06/07	2	88.70	0	0.00	90.80	2	2,360	0.08%
2021/06/03	1	90.10	0	0.00	88.80	1	2,299	0.04%
2021/06/01	1	90.90	3	91.77	92.30	-2	2,232	-0.09%
2021/05/28	1	94.90	0	0.00	94.90	1	2,136	0.05%
2021/05/27	2	94.75	3	96.63	96.40	-1	2,081	-0.05%
2021/05/25	1	93.20	1	89.60	93.20	0	1,939	0.00%
2021/05/24	4	92.50	8	93.11	92.10	-4	1,865	-0.21%
2021/05/21	1	87.80	19	90.96	91.00	-18	1,751	-1.03%
2021/05/20	3	89.63	8	92.53	86.00	-5	1,631	-0.31%
2021/05/19	0	0.00	4	88.13	88.00	-4	1,454	-0.28%
2021/05/18	2	81.30	1	80.70	83.90	1	1,327	0.08%
2021/05/17	7	77.64	5	78.96	82.50	2	1,212	0.16%
2021/05/14	0	0.00	2	74.75	75.10	-2	1,085	-0.18%
2021/05/12	1	74.20	1	75.30	70.00	0	1,053	0.00%
2021/05/11	1	76.20	2	75.75	74.20	-1	1,034	-0.10%
2021/04/29	0	0.00	1	79.90	79.90	-1	1,019	-0.10%
2021/04/27	1	83.00	1	84.20	82.80	0	1,026	0.00%
2021/04/20	1	83.00	0	0.00	83.00	1	1,004	0.10%
2021/04/19	1	84.10	1	83.70	83.70	0	1,000	0.00%
2021/04/14	0	0.00	1	80.60	81.80	-1	967	-0.10%
2021/04/13	0	0.00	1	83.20	81.40	-1	955	-0.10%
2021/04/12	1	82.80	0	0.00	82.70	1	935	0.11%
2021/04/09	22	81.69	0	0.00	81.00	22	909	2.42%
2021/04/08	0	0.00	1	79.70	81.40	-1	901	-0.11%
2021/03/31	0	0.00	1	77.90	77.70	-1	855	-0.12%
2021/03/30	1	77.20	0	0.00	76.50	1	832	0.12%
2021/03/24	0	0.00	2	74.50	75.90	-2	811	-0.25%
2021/03/23	0	0.00	1	73.30	73.30	-1	791	-0.13%
2021/03/22	1	72.40	0	0.00	72.70	1	799	0.13%
2021/03/18	1	74.20	0	0.00	74.00	1	793	0.13%
2021/03/17	1	74.20	0	0.00	74.00	1	803	0.12%
2021/03/16	1	73.80	0	0.00	73.50	1	806	0.12%
2021/03/11	1	76.30	1	77.60	75.00	0	806	0.00%
2021/03/05	0	0.00	3	73.80	73.60	-3	808	-0.37%
2021/03/02	3	74.60	0	0.00	74.10	3	816	0.37%
2021/02/23	1	76.90	2	76.50	77.40	-1	895	-0.11%
2021/02/22	0	0.00	1	76.80	76.60	-1	873	-0.11%
2021/02/19	0	0.00	2	73.70	74.20	-2	861	-0.23%
2021/02/18	3	71.90	1	73.00	74.90	2	863	0.23%
2021/02/05	1	67.40	1	68.10	68.10	0	870	0.00%
2021/01/25	2	70.60	0	0.00	70.70	2	960	0.21%
2021/01/22	1	70.40	1	71.50	69.20	0	950	0.00%
2021/01/21	1	72.30	0	0.00	69.80	1	942	0.11%
2021/01/18	1	75.10	2	75.30	75.30	-1	917	-0.11%
2021/01/15	1	76.50	1	74.60	74.20	0	932	0.00%
2021/01/13	1	77.70	0	0.00	77.60	1	918	0.11%
2021/01/08	2	78.60	0	0.00	79.20	2	907	0.22%
2021/01/07	3	78.90	3	79.00	79.20	0	906	0.00%
2021/01/05	0	0.00	2	80.00	80.00	-2	913	-0.22%
2020/12/29	4	79.70	1	79.60	79.20	3	924	0.32%
2020/12/28	1	80.40	1	80.90	80.50	0	922	0.00%
2020/12/24	2	81.15	0	0.00	81.10	2	940	0.21%
2020/12/11	0	0.00	2	82.85	82.40	-2	1,338	-0.15%
2020/12/09	0	0.00	1	84.30	84.70	-1	1,370	-0.07%
2020/12/08	1	84.30	0	0.00	84.30	1	1,405	0.07%
2020/11/27	1	85.50	0	0.00	85.80	1	1,456	0.07%
2020/11/26	1	85.80	0	0.00	86.10	1	1,468	0.07%
2020/11/25	0	0.00	3	85.30	85.90	-3	1,472	-0.20%
2020/11/24	1	86.30	0	0.00	85.30	1	1,476	0.07%
2020/11/20	4	87.38	4	87.60	86.50	0	1,460	0.00%
2020/11/18	2	86.05	3	87.00	86.00	-1	1,417	-0.07%
2020/11/17	0	0.00	3	85.80	85.80	-3	1,418	-0.21%
2020/11/16	1	84.00	1	84.90	84.80	0	1,444	0.00%
2020/11/13	3	84.87	1	87.40	84.60	2	1,460	0.14%
2020/11/12	2	85.40	1	86.00	85.40	1	1,455	0.07%
2020/11/10	0	0.00	1	83.90	84.20	-1	1,462	-0.07%
2020/11/06	1	83.30	2	82.70	83.00	-1	1,453	-0.07%
2020/11/04	0	0.00	2	82.80	82.50	-2	1,473	-0.14%
2020/11/03	0	0.00	1	81.10	80.80	-1	1,435	-0.07%
2020/11/02	5	79.60	5	80.20	80.00	0	1,438	0.00%
2020/10/30	1	80.30	0	0.00	80.00	1	1,442	0.07%
2020/10/29	6	79.65	6	80.40	80.40	0	1,448	0.00%
2020/10/28	0	0.00	2	81.00	80.80	-2	1,448	-0.14%
2020/10/27	1	81.60	1	81.60	81.80	0	1,449	0.00%
2020/10/26	0	0.00	1	82.40	81.80	-1	1,453	-0.07%
2020/10/23	4	82.77	4	83.33	82.70	0	1,458	0.00%
2020/10/22	2	81.40	5	81.40	81.40	-3	1,460	-0.21%
2020/10/21	2	81.55	2	81.70	81.60	0	1,491	0.00%
2020/10/20	0	0.00	5	81.40	81.00	-5	1,496	-0.33%
2020/10/15	5	80.40	1	80.40	80.30	4	1,546	0.26%
2020/10/14	1	81.00	5	81.20	80.90	-4	1,575	-0.25%
2020/10/13	3	80.70	3	81.50	80.70	0	1,612	0.00%
2020/10/08	0	0.00	5	80.00	80.20	-5	1,648	-0.30%
2020/10/07	7	80.47	0	0.00	80.50	7	1,671	0.42%
2020/10/06	0	0.00	2	81.15	80.90	-2	1,709	-0.12%
2020/10/05	5	81.06	5	81.40	81.10	0	1,777	0.00%
2020/09/30	1	80.00	0	0.00	80.60	1	1,883	0.05%
2020/09/28	15	83.35	9	82.59	81.10	6	1,913	0.31%
2020/09/25	9	82.40	2	83.30	79.80	7	1,770	0.40%
2020/09/24	0	0.00	11	82.71	84.40	-11	1,748	-0.63%
2020/09/23	1	80.50	0	0.00	80.90	1	1,721	0.06%
2020/09/22	10	82.38	0	0.00	81.80	10	1,728	0.58%
2020/09/21	1	85.00	1	84.30	84.30	0	1,720	0.00%
2020/09/18	4	84.70	18	85.27	85.00	-14	1,740	-0.80%
2020/09/17	2	83.45	14	82.95	82.80	-12	1,852	-0.65%
2020/09/15	9	82.02	9	82.51	82.10	0	1,890	0.00%
2020/09/14	2	82.15	9	82.21	82.10	-7	1,894	-0.37%
2020/09/11	2	80.20	0	0.00	79.60	2	1,933	0.10%
2020/09/10	4	82.30	4	83.20	82.70	0	1,933	0.00%
2020/09/09	13	82.52	22	83.04	82.70	-9	1,931	-0.47%
2020/09/08	0	0.00	1	80.00	80.60	-1	1,912	-0.05%
2020/09/07	1	80.20	0	0.00	78.90	1	1,930	0.05%
2020/08/31	1	80.40	1	80.20	80.30	0	2,081	0.00%
2020/08/25	0	0.00	2	78.15	78.00	-2	2,112	-0.09%
2020/08/24	2	77.60	0	0.00	77.50	2	2,124	0.09%
2020/08/20	1	79.20	0	0.00	76.60	1	2,159	0.05%
2020/08/19	10	82.60	11	82.27	81.70	-1	2,219	-0.05%
2020/08/18	1	82.90	2	82.90	82.50	-1	2,226	-0.04%
2020/08/17	1	82.20	3	81.03	82.00	-2	2,250	-0.09%
2020/08/14	0	0.00	2	77.70	78.30	-2	2,231	-0.09%
2020/08/12	5	78.20	0	0.00	78.20	5	2,277	0.22%
2020/08/10	0	0.00	1	78.60	78.50	-1	2,288	-0.04%
2020/08/05	1	79.20	0	0.00	80.00	1	2,339	0.04%
2020/08/04	0	0.00	1	78.80	79.10	-1	2,364	-0.04%
2020/08/03	1	78.40	1	78.90	78.20	0	2,414	0.00%
2020/07/29	2	78.05	4	77.88	78.00	-2	2,706	-0.07%
2020/07/28	2	77.65	1	78.40	76.40	1	2,733	0.04%
2020/07/27	2	79.45	0	0.00	78.20	2	2,807	0.07%
2020/07/23	2	82.30	0	0.00	82.20	2	2,817	0.07%
2020/07/22	11	84.05	2	84.45	83.90	9	2,837	0.32%
2020/07/21	1	80.80	1	82.70	82.00	0	2,831	0.00%
2020/07/20	2	79.25	4	79.25	81.40	-2	2,852	-0.07%
2020/07/17	3	80.97	1	79.80	79.60	2	2,856	0.07%
2020/07/16	1	82.30	1	83.60	82.50	0	2,864	0.00%
2020/07/15	6	84.05	6	83.43	82.50	0	2,901	0.00%
2020/07/14	1	85.10	4	85.10	84.80	-3	2,912	-0.10%
2020/07/13	0	0.00	1	86.60	85.40	-1	2,912	-0.03%
2020/07/10	8	85.61	4	84.88	84.40	4	2,898	0.14%
2020/07/09	11	87.15	17	87.84	87.50	-6	2,857	-0.21%
2020/07/08	6	83.23	0	0.00	83.60	6	2,814	0.21%
2020/07/07	0	0.00	2	81.70	81.30	-2	2,822	-0.07%
2020/07/06	3	82.40	0	0.00	82.30	3	2,903	0.10%
2020/07/03	7	82.20	1	83.50	82.00	6	2,912	0.21%
2020/07/02	4	84.43	1	83.50	83.60	3	2,925	0.10%
2020/07/01	0	0.00	1	83.50	83.40	-1	2,920	-0.03%
2020/06/29	1	83.50	1	83.30	83.20	0	2,962	0.00%
2020/06/24	22	90.42	10	88.44	85.10	12	2,946	0.41%
2020/06/23	0	0.00	4	89.50	89.50	-4	2,823	-0.14%
2020/06/22	2	82.65	1	82.10	81.40	1	2,821	0.04%
2020/06/19	5	82.14	0	0.00	81.50	5	2,810	0.18%
2020/06/18	28	84.78	33	83.55	83.00	-5	2,818	-0.18%
2020/06/17	3	84.03	7	83.71	84.10	-4	2,787	-0.14%
2020/06/16	2	82.55	1	83.00	83.00	1	2,815	0.04%
2020/06/15	3	82.53	5	81.92	81.60	-2	2,819	-0.07%
2020/06/12	4	76.40	2	78.20	78.40	2	2,875	0.07%
2020/06/11	10	81.16	0	0.00	79.00	10	2,899	0.34%
2020/06/10	0	0.00	7	83.14	83.00	-7	2,932	-0.24%
2020/06/09	3	82.40	5	83.14	83.10	-2	2,949	-0.07%
2020/06/08	0	0.00	4	82.03	81.60	-4	2,983	-0.13%
2020/06/05	25	82.94	22	82.00	82.40	3	3,019	0.10%
2020/06/04	9	81.20	15	81.16	82.50	-6	2,990	-0.20%
2020/06/03	0	0.00	5	80.94	80.30	-5	3,022	-0.17%
2020/06/02	0	0.00	2	79.45	79.50	-2	3,002	-0.07%
2020/06/01	1	78.60	0	0.00	79.00	1	3,014	0.03%
2020/05/29	2	78.50	4	77.83	77.80	-2	3,048	-0.07%
2020/05/27	4	80.85	1	81.70	79.70	3	3,096	0.10%
2020/05/26	11	81.17	4	82.35	80.10	7	3,083	0.23%
2020/05/22	0	0.00	4	80.90	77.80	-4	2,962	-0.14%
2020/05/21	0	0.00	1	78.80	79.10	-1	2,908	-0.03%
2020/05/20	2	77.80	2	77.80	78.00	0	2,908	0.00%
2020/05/19	0	0.00	2	78.55	77.30	-2	2,900	-0.07%
2020/05/18	2	77.40	4	77.10	77.50	-2	2,885	-0.07%
2020/05/15	2	73.85	0	0.00	75.00	2	2,864	0.07%
2020/05/14	4	74.75	0	0.00	75.10	4	2,869	0.14%
2020/05/13	2	77.80	0	0.00	78.10	2	2,853	0.07%
2020/05/11	4	78.38	3	78.33	78.20	1	2,866	0.03%
2020/05/08	1	78.00	17	78.39	77.40	-16	2,874	-0.56%
2020/05/07	18	81.36	6	82.13	81.20	12	2,834	0.42%
2020/05/06	14	81.78	12	82.56	81.40	2	2,806	0.07%
2020/05/05	2	77.80	8	77.04	78.10	-6	2,672	-0.22%
2020/05/04	1	73.70	1	73.60	74.50	0	2,633	0.00%
2020/04/30	6	76.43	2	75.50	74.90	4	2,640	0.15%
2020/04/29	1	72.40	1	72.80	72.80	0	2,596	0.00%
2020/04/28	1	72.80	8	72.39	72.00	-7	2,618	-0.27%
2020/04/27	1	71.80	1	71.40	71.20	0	2,656	0.00%
2020/04/24	3	70.30	1	71.50	70.00	2	2,647	0.08%
2020/04/23	0	0.00	2	70.85	70.80	-2	2,670	-0.07%
2020/04/22	0	0.00	2	67.75	68.60	-2	2,669	-0.07%
2020/04/21	6	68.67	1	71.30	67.30	5	2,693	0.19%
2020/04/20	21	73.31	21	71.40	71.40	0	2,725	0.00%
2020/04/17	4	71.20	0	0.00	70.30	4	2,932	0.14%
2020/04/16	1	71.50	0	0.00	71.50	1	2,951	0.03%
2020/04/15	1	70.10	0	0.00	70.30	1	2,951	0.03%
2020/04/14	1	70.00	3	69.47	69.70	-2	2,954	-0.07%
2020/04/13	5	69.98	5	69.50	68.30	0	2,981	0.00%
2020/04/10	3	68.87	1	69.30	68.70	2	2,951	0.07%
2020/04/09	5	67.74	7	68.67	69.10	-2	3,002	-0.07%
2020/04/08	0	0.00	2	64.05	64.10	-2	2,955	-0.07%
2020/04/07	2	63.15	0	0.00	63.80	2	3,115	0.06%
2020/04/06	0	0.00	2	61.80	62.30	-2	3,142	-0.06%
2020/04/01	2	61.00	0	0.00	60.90	2	3,158	0.06%
2020/03/31	0	0.00	1	60.90	60.20	-1	3,164	-0.03%
2020/03/27	1	58.60	3	57.57	57.50	-2	3,239	-0.06%
2020/03/26	0	0.00	1	51.70	53.40	-1	3,183	-0.03%
2020/03/25	1	52.90	2	52.10	52.90	-1	3,148	-0.03%
2020/03/23	3	46.37	14	45.00	44.55	-11	3,155	-0.35%
2020/03/20	5	49.50	1	50.00	49.50	4	3,134	0.13%
2020/03/19	3	47.70	1	47.70	47.70	2	3,113	0.06%
2020/03/18	12	55.26	5	57.60	53.00	7	3,112	0.22%
2020/03/16	4	66.40	3	69.93	65.30	1	3,006	0.03%
2020/03/12	1	79.90	5	85.00	79.90	-4	2,936	-0.14%
2020/03/11	2	89.85	0	0.00	88.70	2	2,899	0.07%
2020/03/10	0	0.00	5	94.00	93.00	-5	2,887	-0.17%
2020/03/09	2	95.75	3	97.23	94.70	-1	2,888	-0.03%
2020/03/05	0	0.00	1	96.50	95.30	-1	2,917	-0.03%
2020/03/04	10	94.85	0	0.00	94.40	10	3,053	0.33%
2020/03/03	0	0.00	10	93.39	94.60	-10	3,094	-0.32%
2020/02/27	1	89.00	0	0.00	87.00	1	3,119	0.03%
2020/02/25	9	90.70	13	90.34	91.30	-4	3,183	-0.13%
2020/02/24	1	92.80	0	0.00	91.50	1	3,275	0.03%
2020/02/21	7	94.39	1	94.50	93.20	6	3,371	0.18%
2020/02/20	1	92.90	0	0.00	93.00	1	3,429	0.03%
2020/02/19	5	94.20	15	93.53	93.60	-10	3,438	-0.29%
2020/02/18	2	93.10	0	0.00	93.00	2	3,487	0.06%
2020/02/17	5	93.38	1	94.10	93.00	4	3,525	0.11%
2020/02/14	0	0.00	2	92.20	92.80	-2	3,581	-0.06%
2020/02/11	7	92.27	3	91.67	91.40	4	3,771	0.11%
2020/02/07	4	89.10	0	0.00	88.70	4	3,856	0.10%
2020/02/06	1	90.10	2	90.60	90.20	-1	3,854	-0.03%
2020/02/05	13	91.68	2	90.80	90.80	11	3,968	0.28%
2020/02/04	5	91.28	0	0.00	90.10	5	3,969	0.13%
2020/02/03	4	87.78	22	86.52	88.00	-18	3,941	-0.46%
2020/01/31	4	92.18	3	92.77	91.50	1	3,920	0.03%
2020/01/30	10	97.02	0	0.00	93.60	10	3,935	0.25%
2020/01/20	1	104.50	0	0.00	104.00	1	3,952	0.03%
2020/01/17	15	106.67	0	0.00	105.00	15	3,934	0.38%
2020/01/16	1	105.50	0	0.00	105.00	1	3,896	0.03%
2020/01/15	3	105.83	1	107.50	105.50	2	3,873	0.05%
2020/01/14	9	107.22	1	108.50	107.00	8	3,844	0.21%
2020/01/13	13	112.69	2	111.00	109.00	11	3,798	0.29%
2020/01/10	0	0.00	2	113.75	114.50	-2	3,577	-0.06%
2020/01/09	2	110.75	0	0.00	112.50	2	3,525	0.06%
2020/01/06	0	0.00	1	116.00	113.50	-1	3,479	-0.03%
2020/01/03	1	117.00	3	117.67	116.50	-2	3,450	-0.06%
2020/01/02	2	118.00	3	117.33	117.50	-1	3,391	-0.03%
2019/12/31	5	116.30	4	115.88	115.00	1	3,371	0.03%
2019/12/30	0	0.00	1	114.00	115.00	-1	3,205	-0.03%
2019/12/24	2	112.00	7	112.43	111.00	-5	3,346	-0.15%
2019/12/23	0	0.00	3	110.00	113.00	-3	3,320	-0.09%
2019/12/20	0	0.00	1	106.50	106.50	-1	3,228	-0.03%
2019/12/19	1	105.00	0	0.00	104.50	1	3,221	0.03%
2019/12/17	5	104.90	1	105.50	105.00	4	3,222	0.12%
2019/12/13	2	107.00	0	0.00	108.00	2	3,217	0.06%
2019/12/11	1	109.00	1	109.50	109.00	0	3,208	0.00%
2019/12/10	0	0.00	1	112.50	111.50	-1	3,182	-0.03%
2019/12/09	0	0.00	1	112.50	113.00	-1	3,261	-0.03%
2019/12/05	0	0.00	2	110.00	112.00	-2	3,255	-0.06%
2019/12/04	4	108.00	2	107.25	109.00	2	3,245	0.06%
2019/12/03	1	109.00	0	0.00	108.00	1	3,270	0.03%
2019/12/02	1	109.00	2	109.00	109.50	-1	3,336	-0.03%
2019/11/28	1	115.50	1	114.50	114.00	0	3,322	0.00%
2019/11/26	3	112.33	10	114.50	115.00	-7	3,305	-0.21%
2019/11/25	2	113.25	0	0.00	109.00	2	3,207	0.06%
2019/11/21	0	0.00	1	109.50	110.00	-1	3,133	-0.03%
2019/11/20	2	108.25	1	107.50	107.00	1	3,193	0.03%
2019/11/19	1	111.50	1	111.00	110.00	0	3,194	0.00%
2019/11/18	1	109.50	2	110.00	112.00	-1	3,200	-0.03%
2019/11/15	2	108.50	3	106.67	108.50	-1	3,213	-0.03%
2019/11/14	4	102.75	14	105.68	102.50	-10	3,154	-0.32%
2019/11/12	2	107.25	2	108.75	109.50	0	3,157	0.00%
2019/11/11	1	108.00	20	106.00	105.50	-19	3,147	-0.60%
2019/11/08	10	107.85	4	107.25	105.50	6	3,212	0.19%
2019/11/07	1	107.00	2	106.25	106.00	-1	3,154	-0.03%
2019/11/06	21	106.90	4.2	106.26	106.50	16.8	3,147	0.53%
2019/11/05	1	105.00	6	105.08	107.00	-5	3,100	-0.16%
2019/11/04	5	102.10	32	102.47	102.50	-27	3,060	-0.88%
2019/11/01	1	100.50	3	101.17	101.50	-2	3,113	-0.06%
2019/10/31	2	99.70	3	99.07	97.50	-1	3,097	-0.03%
2019/10/30	0	0.00	3	99.10	99.00	-3	3,173	-0.09%
2019/10/29	0	0.00	3	96.87	97.20	-3	3,287	-0.09%
2019/10/24	5	96.58	2	96.60	96.80	3	3,349	0.09%
2019/10/23	0	0.00	4	95.10	95.20	-4	3,337	-0.12%
2019/10/17	0	0.00	3	91.33	92.50	-3	3,472	-0.09%
2019/10/16	3.1	90.24	8	90.40	90.10	-4.9	3,566	-0.14%
2019/10/15	1	90.70	1	91.40	91.00	0	3,637	0.00%
2019/10/09	4	93.40	1	91.70	91.70	3	3,964	0.08%
2019/10/07	2	95.75	0	0.00	95.60	2	4,068	0.05%
2019/10/04	1	96.00	0	0.00	95.60	1	4,107	0.02%
2019/10/03	1	96.00	1	96.80	96.00	0	4,147	0.00%
2019/10/02	1	96.60	1	96.80	97.00	0	4,235	0.00%
2019/10/01	8	99.50	0	0.00	98.10	8	4,277	0.19%
2019/09/27	1	102.50	1	103.00	99.10	0	4,321	0.00%
2019/09/26	35	101.93	5	101.70	102.00	30	4,443	0.68%
2019/09/23	0.1	96.40	0	0.00	96.40	0.1	4,675	0.00%
2019/09/20	0	0.00	1	95.60	95.20	-1	4,734	-0.02%
2019/09/19	0	95.60	0	0.00	95.50	0	4,801	0.00%
2019/09/17	3	96.37	3	96.80	96.30	0	4,952	0.00%
2019/09/12	0	0.00	13	94.80	94.80	-13	5,214	-0.25%
2019/09/11	3	95.33	8	95.15	95.20	-5	5,336	-0.09%
2019/09/10	3	98.97	1	99.60	99.10	2	5,396	0.04%
2019/09/09	3	99.17	2	99.30	99.50	1	5,725	0.02%
2019/09/06	1	98.10	1	98.10	98.00	0	5,913	0.00%
2019/09/05	2	99.50	1	99.80	99.40	1	5,986	0.02%
2019/09/04	2	103.00	4	102.50	102.00	-2	5,991	-0.03%
2019/09/03	1	100.50	0	0.00	100.50	1	5,967	0.02%
2019/09/02	0	0.00	1	100.50	100.00	-1	6,010	-0.02%
2019/08/30	0	0.00	2	99.90	98.90	-2	6,027	-0.03%
2019/08/29	1	101.50	6	99.80	98.80	-5	6,064	-0.08%
2019/08/28	1	99.10	7	96.70	99.50	-6	6,050	-0.10%
2019/08/27	4	96.63	0	0.00	96.20	4	6,103	0.07%
2019/08/26	25	97.30	0	0.00	96.10	25	6,136	0.41%
2019/08/23	2	99.00	43	99.24	98.10	-41	6,163	-0.67%
2019/08/22	1	97.00	2	98.30	97.00	-1	6,147	-0.02%
2019/08/21	0	0.00	13	97.72	97.70	-13	6,203	-0.21%
2019/08/20	3	99.37	8	97.98	99.10	-5	6,208	-0.08%
2019/08/19	1	94.50	1	95.30	95.30	0	6,310	0.00%
2019/08/16	26	92.02	21	91.10	91.50	5	6,389	0.08%
2019/08/15	14	93.93	0	0.00	92.50	14	6,509	0.22%
2019/08/13	34	100.89	25	99.45	98.00	9	6,534	0.14%
2019/08/08	7	94.67	1	95.00	94.40	6	6,801	0.09%
2019/08/07	0	0.00	1	93.20	94.20	-1	6,967	-0.01%
2019/08/06	1	94.60	2	94.30	94.50	-1	6,981	-0.01%
2019/08/05	5	93.42	1	95.00	91.80	4	6,942	0.06%
2019/08/02	9	99.96	0	0.00	98.40	9	6,904	0.13%
2019/08/01	5	99.78	2	99.60	99.00	3	6,905	0.04%
2019/07/31	9	99.97	19	100.55	98.80	-10	6,888	-0.15%
2019/07/30	6	110.33	0	0.00	108.50	6	6,670	0.09%
2019/07/29	2	122.00	1	121.00	120.50	1	6,669	0.01%
2019/07/26	2	121.50	5	121.10	121.50	-3	6,751	-0.04%
2019/07/25	3	120.00	2	120.25	120.00	1	6,772	0.01%
2019/07/24	15	124.50	4	124.00	123.00	11	6,857	0.16%
2019/07/23	5	121.10	0	0.00	121.00	5	6,929	0.07%
2019/07/19	9	122.33	3	121.67	120.50	6	7,121	0.08%
2019/07/18	1	124.00	6	124.50	122.50	-5	7,141	-0.07%
2019/07/17	3	124.83	4	124.13	124.00	-1	7,199	-0.01%
2019/07/16	3	124.67	12	124.92	124.00	-9	7,198	-0.13%
2019/07/15	8	120.13	16	119.63	122.00	-8	7,043	-0.11%
2019/07/12	4	117.75	2	117.75	117.00	2	6,933	0.03%
2019/07/11	8	115.44	14	115.39	114.50	-6	6,962	-0.09%
2019/07/10	15	116.50	1	118.00	117.00	14	7,052	0.20%
2019/07/09	1	115.50	1	116.00	115.00	0	7,262	0.00%
2019/07/08	5	117.60	1	115.50	115.00	4	7,385	0.05%
2019/07/05	3	117.50	2	118.00	120.00	1	7,655	0.01%
2019/07/04	1	119.00	0	0.00	117.00	1	7,735	0.01%
2019/07/03	5	118.40	3	118.33	118.00	2	7,830	0.03%
2019/07/02	2	119.00	14	117.50	117.00	-12	7,847	-0.15%
2019/07/01	2	112.00	1	112.00	112.00	1	7,776	0.01%
2019/06/28	1	112.50	0	0.00	111.50	1	7,896	0.01%
2019/06/27	7	112.21	0	0.00	113.00	7	7,985	0.09%
2019/06/25	1	111.50	2	112.25	112.00	-1	8,132	-0.01%
2019/06/24	5	115.10	42	113.48	113.50	-37	8,241	-0.45%
2019/06/21	4	117.63	3	118.00	116.00	1	8,307	0.01%
2019/06/20	2	114.00	5	115.20	117.00	-3	8,286	-0.04%
2019/06/19	4	112.88	0	0.00	113.00	4	8,261	0.05%
2019/06/18	5	112.30	5	112.40	110.50	0	8,390	0.00%
2019/06/17	7	110.93	19	111.34	112.50	-12	8,383	-0.14%
2019/06/14	2	106.25	8	106.56	107.00	-6	8,255	-0.07%
2019/06/13	0	0.00	1	105.50	102.50	-1	8,148	-0.01%
2019/06/12	3	101.83	2	103.25	104.00	1	8,351	0.01%
2019/06/11	1	101.50	0	0.00	101.00	1	8,488	0.01%
2019/06/10	3	100.80	6	101.58	103.00	-3	8,928	-0.03%
2019/06/06	2	98.05	1	98.30	98.80	1	9,213	0.01%
2019/06/05	4	99.63	2	100.00	98.50	2	9,261	0.02%
2019/06/03	6	102.58	2	103.25	100.50	4	9,497	0.04%
2019/05/31	2	104.75	0	0.00	103.50	2	9,559	0.02%
2019/05/30	1	105.50	0	0.00	104.00	1	9,631	0.01%
2019/05/29	2	106.25	6	107.50	105.00	-4	9,784	-0.04%
2019/05/28	2	104.50	0	0.00	108.50	2	9,943	0.02%
2019/05/27	4	104.25	3	103.50	104.00	1	9,925	0.01%
2019/05/24	2	107.75	21	106.24	104.50	-19	10,059	-0.19%
2019/05/23	3	102.83	9	103.28	105.00	-6	9,946	-0.06%
2019/05/22	26	102.60	17	103.41	101.50	9	9,930	0.09%
2019/05/21	10	99.28	5	99.22	100.00	5	9,909	0.05%
2019/05/20	3	98.97	0	0.00	97.80	3	10,089	0.03%
2019/05/17	3	100.53	3	99.93	99.80	0	10,302	0.00%
2019/05/16	13	103.77	15	103.30	100.00	-2	10,309	-0.02%
2019/05/15	17	96.51	14	99.23	102.00	3	10,145	0.03%
2019/05/14	1	90.50	1	91.40	93.00	0	10,134	0.00%
2019/05/13	2	92.10	3	92.17	91.50	-1	10,344	-0.01%
2019/05/10	0	0.00	2	92.50	91.50	-2	10,486	-0.02%
2019/05/09	4	92.68	3	91.97	92.70	1	10,509	0.01%
2019/05/08	1	99.50	0	0.00	97.80	1	10,650	0.01%
2019/05/07	2	99.20	1	98.50	98.80	1	10,661	0.01%
2019/05/06	3	99.67	5	98.78	96.60	-2	10,796	-0.02%
2019/05/03	4	98.15	3	98.10	98.70	1	10,910	0.01%
2019/05/02	0	0.00	1	94.00	94.80	-1	10,931	-0.01%
2019/04/30	2	93.05	4	94.90	94.00	-2	10,897	-0.02%
2019/04/29	4	90.00	1	91.20	89.80	3	10,771	0.03%
2019/04/26	3	96.10	8	97.46	95.00	-5	10,651	-0.05%
2019/04/25	22	99.90	10	103.50	98.00	12	10,556	0.11%
2019/04/24	50	105.82	7	106.79	104.00	43	10,417	0.41%
2019/04/23	2	107.25	16	110.03	110.00	-14	10,323	-0.14%
2019/04/22	1	101.00	2	104.25	105.50	-1	10,162	-0.01%
2019/04/19	4	102.75	7	102.07	101.50	-3	10,128	-0.03%
2019/04/18	35	105.51	32	105.00	104.00	3	10,111	0.03%
2019/04/17	14	108.89	25	108.04	106.50	-11	10,075	-0.11%
2019/04/16	15	104.17	16	105.69	105.50	-1	10,023	-0.01%
2019/04/15	38	109.00	11	110.23	105.50	27	9,913	0.27%
2019/04/12	11	114.36	14	113.50	112.50	-3	9,713	-0.03%
2019/04/11	18	110.89	17	112.18	110.50	1	9,613	0.01%
2019/04/10	18	114.64	13	115.23	117.00	5	9,301	0.05%
2019/04/09	26	115.13	27	115.96	113.00	-1	9,170	-0.01%
2019/04/08	28	116.25	24	119.77	113.00	4	9,023	0.04%
2019/04/03	12	121.25	11	122.50	120.00	1	8,840	0.01%
2019/04/02	7	116.93	5	116.30	115.50	2	8,605	0.02%
2019/04/01	46	121.23	38	118.08	117.50	8	8,423	0.09%
2019/03/29	46	123.22	41	122.49	121.50	5	8,290	0.06%
2019/03/28	34	124.56	32	126.00	125.00	2	8,214	0.02%
2019/03/27	37	128.09	31	126.34	125.00	6	8,173	0.07%
2019/03/26	41	134.90	41	132.62	131.00	0	8,153	0.00%
2019/03/25	33	132.32	33	134.48	135.50	0	8,054	0.00%
2019/03/22	32	132.23	42	133.49	134.50	-10	7,981	-0.13%
2019/03/21	28	132.43	28	133.89	135.00	0	7,915	0.00%
2019/03/20	1	129.50	2	128.50	131.00	-1	7,718	-0.01%
2019/03/19	12	128.79	5	130.00	126.00	7	7,683	0.09%
2019/03/18	0	0.00	8	123.56	124.50	-8	7,562	-0.11%
2019/03/15	18	125.47	31	124.00	125.00	-13	7,641	-0.17%
2019/03/14	24	126.00	26	123.23	127.00	-2	7,503	-0.03%
2019/03/13	23	122.13	17	122.65	123.00	6	7,558	0.08%
2019/03/12	23	116.15	12	115.88	118.50	11	7,103	0.15%
2019/03/11	2	109.50	2	109.75	108.00	0	6,854	0.00%
2019/03/08	4	107.00	3	109.67	111.50	1	6,836	0.01%
2019/03/07	6	108.83	13	106.81	108.00	-7	6,888	-0.10%
2019/03/06	11	109.32	3	110.50	111.00	8	6,788	0.12%
2019/03/04	14	106.00	16	105.28	103.50	-2	6,741	-0.03%
2019/02/27	13	104.12	13	101.86	106.00	0	6,653	0.00%
2019/02/26	7	97.76	7	98.39	96.50	0	6,614	0.00%
2019/02/25	31	97.93	25	96.30	96.20	6	6,869	0.09%
2019/02/22	13	104.12	11	105.45	106.00	2	6,893	0.03%
2019/02/21	4	107.50	4	107.13	106.50	0	6,847	0.00%
2019/02/20	41	110.28	43	109.90	111.00	-2	6,946	-0.03%
2019/02/19	7	108.36	21	109.14	109.00	-14	6,887	-0.20%
2019/02/18	29	104.19	39	101.00	107.00	-10	6,640	-0.15%
2019/02/15	22	97.69	21	98.16	97.30	1	6,388	0.02%
2019/02/14	54	98.02	56	99.20	97.40	-2	6,291	-0.03%
2019/02/13	62	98.51	71	98.11	99.10	-9	6,187	-0.15%
2019/02/12	30	94.96	25	94.80	95.80	5	6,032	0.08%
2019/02/11	0	0.00	15	89.38	91.00	-15	5,808	-0.26%
2019/01/30	2	84.80	1	83.80	82.80	1	5,644	0.02%
2019/01/29	9	82.72	9	83.20	83.80	0	5,605	0.00%
2019/01/28	15	81.43	16	81.93	81.10	-1	5,443	-0.02%
2019/01/25	79	80.15	83	80.61	80.80	-4	5,397	-0.07%
2019/01/24	18	78.71	21	78.83	79.90	-3	5,292	-0.06%
2019/01/23	25	75.52	26	74.67	76.20	-1	5,181	-0.02%
2019/01/22	6	72.58	6	73.40	72.20	0	5,161	0.00%
2019/01/21	5	72.70	6	73.33	72.70	-1	5,279	-0.02%
2019/01/18	6	72.67	6	73.82	72.50	0	5,389	0.00%
2019/01/17	10	71.60	10	70.00	70.00	0	5,515	0.00%
2019/01/16	2	72.25	0	0.00	72.00	2	5,672	0.04%
2019/01/15	5	73.10	7	73.30	73.10	-2	5,906	-0.03%
2019/01/14	5	72.80	5	72.80	72.80	0	5,989	0.00%
2019/01/11	8	73.94	6	72.70	72.20	2	6,089	0.03%
2019/01/10	10	76.02	5	76.80	76.30	5	6,209	0.08%
2019/01/09	1	77.20	0	0.00	76.00	1	6,455	0.02%
2019/01/08	11	77.52	14	78.17	77.50	-3	6,583	-0.05%
2019/01/07	1	76.90	1	76.20	76.20	0	6,834	0.00%
2019/01/04	8	76.14	7	77.36	75.70	1	6,930	0.01%
2019/01/03	13	77.26	14	77.95	77.20	-1	7,041	-0.01%
2019/01/02	16	77.16	21	77.70	77.30	-5	7,151	-0.07%
2018/12/28	10	74.10	10	73.85	74.10	0	7,466	0.00%
2018/12/27	5	72.80	6	73.55	72.80	-1	7,653	-0.01%
2018/12/26	2	71.50	0	0.00	71.60	2	7,653	0.03%
2018/12/25	6	73.05	6	73.55	73.10	0	7,647	0.00%
2018/12/24	8	73.89	6	73.83	74.20	2	7,653	0.03%
2018/12/22	4	72.50	2	72.55	72.50	2	7,636	0.03%
2018/12/21	6	73.43	7	73.96	73.50	-1	7,630	-0.01%
2018/12/20	2	70.75	14	71.71	73.40	-12	7,589	-0.16%
2018/12/19	24	74.73	3	74.47	71.30	21	7,486	0.28%
2018/12/18	5	79.38	1	80.00	79.00	4	7,334	0.05%
2018/12/17	0	0.00	2	80.15	80.90	-2	7,298	-0.03%
2018/12/14	3	80.50	3	80.60	79.20	0	7,283	0.00%
2018/12/13	2	80.95	8	80.61	80.70	-6	7,234	-0.08%
2018/12/12	9	82.08	1	82.90	81.60	8	7,186	0.11%
2018/12/11	1	80.90	2	80.25	80.00	-1	7,080	-0.01%
2018/12/10	12	80.27	11	80.71	79.20	1	7,022	0.01%
2018/12/07	9	77.37	52	76.88	80.20	-43	6,862	-0.63%
2018/12/06	31	78.29	33	79.71	74.10	-2	6,722	-0.03%
2018/12/05	8	76.54	6	77.65	77.70	2	6,497	0.03%
2018/12/04	14	78.98	14	80.34	77.10	0	6,469	0.00%
2018/12/03	11	78.55	0	0.00	78.80	11	6,434	0.17%
2018/11/30	7	79.96	31	78.25	78.00	-24	6,371	-0.38%
2018/11/29	8	79.46	4	78.55	77.90	4	6,209	0.06%
2018/11/28	12	77.43	10	77.69	76.10	2	6,073	0.03%
2018/11/27	26	77.38	27	77.04	78.20	-1	5,967	-0.02%
2018/11/26	9	74.90	8	75.68	76.40	1	5,845	0.02%
2018/11/23	14	75.63	11	75.45	75.60	3	5,714	0.05%
2018/11/22	15	73.91	15	75.41	73.80	0	5,505	0.00%
2018/11/21	0	0.00	24	68.44	70.50	-24	5,205	-0.46%
2018/11/20	4	64.10	2	64.40	64.10	2	4,983	0.04%
2018/11/19	14	63.69	19	64.45	64.60	-5	4,935	-0.10%
2018/11/16	4	60.18	8	61.13	62.30	-4	4,731	-0.08%
2018/11/15	3	56.83	1	57.80	56.70	2	4,649	0.04%
2018/11/14	4	57.73	2	58.20	57.20	2	4,642	0.04%
2018/11/13	2	55.75	2	56.20	57.30	0	4,631	0.00%
2018/11/12	3	58.80	2	59.10	58.10	1	4,641	0.02%
2018/11/09	3	59.27	2	59.25	59.40	1	4,649	0.02%
2018/11/08	3	60.40	1	59.00	59.00	2	4,641	0.04%
2018/11/07	2	59.40	3	59.83	60.20	-1	4,623	-0.02%
2018/11/06	3	59.83	5	60.16	59.20	-2	4,648	-0.04%
2018/11/05	8	59.25	1	59.00	58.60	7	4,615	0.15%
2018/11/02	2	60.65	3	61.20	60.10	-1	4,580	-0.02%
2018/11/01	2	61.55	3	62.03	60.80	-1	4,565	-0.02%
2018/10/31	4	58.95	1	59.70	59.70	3	4,525	0.07%
2018/10/30	1	59.70	4	59.58	59.00	-3	4,504	-0.07%
2018/10/29	8	58.54	7	58.00	58.70	1	4,479	0.02%
2018/10/26	18	61.85	16	61.33	60.30	2	4,417	0.05%
2018/10/25	15	62.11	14	62.88	63.30	1	4,334	0.02%
2018/10/24	22	65.37	16	64.24	63.00	6	4,179	0.14%
2018/10/23	32	67.80	29	67.13	65.90	3	4,012	0.07%
2018/10/22	7	67.01	7	67.46	66.20	0	3,782	0.00%
2018/10/19	7	65.96	5	65.84	67.60	2	3,731	0.05%
2018/10/18	4	66.93	8	66.99	66.00	-4	3,623	-0.11%
2018/10/17	10	66.48	23	66.17	67.20	-13	3,478	-0.37%
2018/10/16	17	64.81	16	63.63	63.40	1	3,237	0.03%
2018/10/15	33	65.02	34	65.37	65.90	-1	3,152	-0.03%
2018/10/12	4	61.48	13	62.38	63.80	-9	2,834	-0.32%
2018/10/11	17	57.39	19	58.13	58.00	-2	2,746	-0.07%
2018/10/09	81	61.84	85	62.00	61.00	-4	2,633	-0.15%
2018/10/08	11	60.61	15	60.31	62.50	-4	2,566	-0.16%
2018/10/05	18	56.52	39	56.78	58.30	-21	2,235	-0.94%
2018/10/04	0	0.00	1	53.00	53.00	-1	2,106	-0.05%
2018/10/03	13	52.32	1	52.10	51.90	12	2,178	0.55%
2018/10/02	0	0.00	6	53.27	52.80	-6	2,215	-0.27%
2018/10/01	0	0.00	2	53.10	53.20	-2	2,299	-0.09%
2018/09/28	1	52.50	0	0.00	51.60	1	2,343	0.04%
2018/09/27	2	52.25	3	52.77	52.10	-1	2,397	-0.04%
2018/09/26	2	52.55	0	0.00	52.10	2	2,480	0.08%
2018/09/25	1	52.50	11	52.30	52.80	-10	2,515	-0.40%
2018/09/21	0	0.00	1	51.60	51.40	-1	2,522	-0.04%
2018/09/20	8	51.24	10	52.42	51.00	-2	2,527	-0.08%
2018/09/19	1	50.70	2	51.20	50.70	-1	2,520	-0.04%
2018/09/18	14	51.47	5	51.26	50.60	9	2,541	0.35%
2018/09/17	12	53.18	8	53.04	53.00	4	2,582	0.15%
2018/09/14	2	55.05	5	54.36	54.50	-3	2,606	-0.12%
2018/09/13	2	52.50	1	51.60	52.10	1	2,646	0.04%
2018/09/12	4	52.75	29	53.10	51.70	-25	2,674	-0.93%
2018/09/10	5	54.28	9	52.81	52.60	-4	2,773	-0.14%
2018/09/07	6	59.85	7	56.56	55.00	-1	2,856	-0.04%
2018/09/06	5	61.60	5	61.20	61.00	0	2,910	0.00%
2018/09/05	2	61.85	2	61.30	61.10	0	3,076	0.00%
2018/09/04	1	62.20	2	62.10	61.80	-1	3,243	-0.03%
2018/09/03	4	61.88	1	63.20	61.60	3	3,298	0.09%
2018/08/31	3	62.90	3	63.23	62.40	0	3,463	0.00%
2018/08/30	0	0.00	1	62.40	62.50	-1	3,675	-0.03%
2018/08/29	13	62.62	0	0.00	63.00	13	3,818	0.34%
2018/08/28	11	63.22	2	63.45	62.30	9	4,051	0.22%
2018/08/27	2	60.90	3	61.43	61.30	-1	4,378	-0.02%
2018/08/24	8	61.00	9	60.49	60.40	-1	4,642	-0.02%
2018/08/23	8	61.95	7	61.70	61.70	1	4,728	0.02%
2018/08/22	2	62.85	1	63.00	62.80	1	4,770	0.02%
2018/08/21	2	63.90	3	63.77	63.30	-1	4,794	-0.02%
2018/08/20	9	63.08	8	63.00	63.00	1	4,813	0.02%
2018/08/17	5	64.94	4	65.40	63.50	1	4,855	0.02%
2018/08/16	1	61.50	2	62.40	63.50	-1	4,894	-0.02%
2018/08/15	1	63.80	3	63.10	62.40	-2	5,003	-0.04%
2018/08/14	0	0.00	3	64.50	65.00	-3	5,035	-0.06%
2018/08/13	11	64.99	9	63.62	63.10	2	5,122	0.04%
2018/08/10	3	69.10	3	69.67	68.50	0	5,170	0.00%
2018/08/09	2	68.90	2	69.20	69.00	0	5,233	0.00%
2018/08/08	3	71.10	2	70.95	69.70	1	5,338	0.02%
2018/08/07	4	70.95	11	70.89	70.40	-7	5,395	-0.13%
2018/08/06	15	72.87	5	72.90	72.60	10	5,481	0.18%
2018/08/03	6	70.72	7	71.36	71.80	-1	5,493	-0.02%
2018/08/02	3	70.57	5	70.54	69.00	-2	5,629	-0.04%
2018/08/01	1	69.00	30	68.63	69.10	-29	5,726	-0.51%
2018/07/31	0	0.00	1	67.40	67.20	-1	5,789	-0.02%
2018/07/30	4	67.50	1	66.80	66.80	3	5,933	0.05%
2018/07/27	1	69.70	2	69.30	68.50	-1	6,185	-0.02%
2018/07/26	2	70.00	2	70.50	69.10	0	6,384	0.00%
2018/07/24	16	69.20	19	68.22	69.90	-3	6,670	-0.04%
2018/07/23	2	67.30	1	67.80	67.10	1	6,880	0.01%
2018/07/20	11	70.95	41	69.84	69.20	-30	7,331	-0.41%
2018/07/19	5	70.40	0	0.00	69.00	5	7,533	0.07%
2018/07/18	28	70.60	19	70.33	69.60	9	7,690	0.12%
2018/07/17	27	73.11	17	72.91	71.30	10	7,892	0.13%
2018/07/16	7	74.39	8	75.53	74.70	-1	8,350	-0.01%
2018/07/13	8	72.04	10	71.97	72.10	-2	8,375	-0.02%
2018/07/12	3	69.87	7	70.23	70.90	-4	8,422	-0.05%
2018/07/11	25	68.50	30	68.98	68.00	-5	8,458	-0.06%
2018/07/10	31	66.85	21	66.94	67.30	10	8,500	0.12%
2018/07/09	31	67.70	27	67.14	67.80	4	8,641	0.05%
2018/07/06	15	63.22	10	63.24	62.80	5	8,858	0.06%
2018/07/05	3	66.37	21	65.90	65.10	-18	8,967	-0.20%
2018/07/04	38	71.33	11	67.95	67.50	27	9,071	0.30%
2018/07/03	2	74.50	2	75.95	73.50	0	9,087	0.00%
2018/07/02	0	0.00	3	78.80	77.90	-3	9,095	-0.03%
2018/06/29	1	76.70	0	0.00	76.80	1	9,088	0.01%
2018/06/28	22	77.07	73	76.79	76.80	-51	9,137	-0.56%
2018/06/27	32	79.21	18	78.71	77.10	14	9,111	0.15%
2018/06/26	15	79.09	30	81.30	78.20	-15	9,109	-0.16%
2018/06/25	26	82.54	26	84.24	81.80	0	9,075	0.00%
2018/06/22	31	83.85	26	85.40	83.30	5	9,151	0.05%
2018/06/21	0	0.00	8	85.10	85.00	-8	9,106	-0.09%
2018/06/20	34	83.82	17	83.58	82.90	17	9,071	0.19%
2018/06/19	13	84.22	10	85.26	83.30	3	9,004	0.03%
2018/06/15	76	84.46	18	83.99	83.50	58	8,952	0.65%
2018/06/14	13	87.42	23	90.82	87.30	-10	8,842	-0.11%
2018/06/13	48	89.87	35	90.72	88.20	13	8,725	0.15%
2018/06/12	7	88.50	37	88.02	87.30	-30	8,543	-0.35%
2018/06/11	13	85.42	22	86.09	86.00	-9	8,383	-0.11%
2018/06/08	69	86.12	18	89.64	84.90	51	8,330	0.61%
2018/06/07	19	90.99	21	91.17	89.10	-2	8,154	-0.02%
2018/06/06	15	87.82	9	89.19	88.80	6	7,921	0.08%
2018/06/05	30	89.29	16	90.42	88.90	14	7,773	0.18%
2018/06/04	138	90.84	39	91.43	87.10	99	7,532	1.31%	大買/
2018/06/01	18	83.61	19	84.33	86.30	-1	7,180	-0.01%
2018/05/31	4	75.55	7	76.30	78.50	-3	6,909	-0.04%
2018/05/30	3	72.40	9	71.86	72.00	-6	6,813	-0.09%
2018/05/29	1	72.00	42	73.20	72.00	-41	6,763	-0.61%
2018/05/28	8	74.24	13	73.72	73.90	-5	6,727	-0.07%
2018/05/25	5	75.00	34	74.93	74.00	-29	6,697	-0.43%
2018/05/24	10	77.21	11	77.60	77.00	-1	6,643	-0.02%
2018/05/23	25	77.14	22	77.22	77.60	3	6,567	0.05%
2018/05/22	80	73.67	19	74.24	73.40	61	6,431	0.95%
2018/05/21	13	72.44	6	72.35	73.40	7	6,376	0.11%
2018/05/18	29	76.86	17	75.97	74.80	12	6,269	0.19%
2018/05/17	13	78.63	12	78.21	77.80	1	6,178	0.02%
2018/05/16	15	79.47	13	78.41	77.30	2	6,093	0.03%
2018/05/15	11	80.46	18	81.04	79.10	-7	5,974	-0.12%
2018/05/14	26	77.55	21	79.04	81.20	5	5,886	0.08%
2018/05/11	12	80.29	8	78.60	78.60	4	5,761	0.07%
2018/05/10	29	80.70	22	80.56	81.90	7	5,666	0.12%
2018/05/09	30	78.41	49	78.02	77.00	-19	5,455	-0.35%
2018/05/08	9	81.94	34	81.13	80.90	-25	5,277	-0.47%
2018/05/07	13	81.79	272	81.82	82.80	-259	5,180	-5.00%	大賣/鉅額交易
2018/05/04	68	80.40	41	79.25	80.30	27	5,026	0.54%
2018/05/03	29	88.32	21	88.15	86.10	8	4,759	0.17%
2018/05/02	10	89.64	9	90.60	91.20	1	4,545	0.02%
2018/04/30	161	91.05	82	88.98	89.20	79	4,420	1.79%	大買/
2018/04/27	240	90.27	107	90.33	88.80	133	4,208	3.16%	大買/大賣/鉅額交易
2018/04/26	60	90.32	73	90.78	91.00	-13	3,949	-0.33%
2018/04/25	21	86.56	25	86.17	88.90	-4	3,471	-0.12%
2018/04/24	66	82.60	199	84.49	80.90	-133	3,192	-4.17%	大賣/鉅額交易
2018/04/23	91	84.82	140	84.45	83.00	-49	3,014	-1.63%	大賣/
2018/04/20	99	81.55	42	81.95	81.80	57	2,787	2.04%
2018/04/19	11	75.74	20	75.60	78.60	-9	2,277	-0.40%
2018/04/18	137	69.64	25	70.36	71.50	112	2,129	5.26%	大買/鉅額交易
2018/04/17	32	68.29	31	69.19	67.30	1	2,016	0.05%
2018/04/16	28	71.27	17	71.46	71.50	11	1,902	0.58%
2018/04/13	55	69.65	55	70.55	70.50	0	1,770	0.00%
2018/04/12	45	68.34	33	69.43	70.00	12	1,579	0.76%
2018/04/11	5	62.24	19	62.66	65.70	-14	1,255	-1.12%
2018/04/10	100	63.23	14	60.55	59.80	86	1,088	7.90%
2018/04/09	10	57.82	16	58.21	60.90	-6	926	-0.65%
2018/04/03	4	55.63	3	56.13	55.40	1	816	0.12%
2018/04/02	2	55.30	3	55.67	54.60	-1	764	-0.13%
2018/03/31	3	55.13	7	55.04	55.20	-4	730	-0.55%
2018/03/30	1	52.30	1	52.70	52.30	0	663	0.00%
2018/03/28	0	0.00	2	54.00	53.00	-2	623	-0.32%
2018/03/27	16	55.78	13	55.32	53.50	3	598	0.50%
2018/03/26	6	53.25	8	53.53	53.70	-2	488	-0.41%
2018/03/23	0	0.00	7	48.93	48.90	-7	449	-1.56%
2018/03/22	0	0.00	1	48.85	47.20	-1	430	-0.23%
2018/03/21	5	48.85	1	48.90	48.90	4	420	0.95%
2018/03/19	1	47.15	1	47.10	47.15	0	399	0.00%
2018/03/16	1	46.50	0	0.00	46.35	1	398	0.25%
2018/03/15	0	0.00	2	46.98	47.10	-2	392	-0.51%
2018/03/14	3	46.15	2	46.53	46.20	1	381	0.26%
2018/03/13	1	45.15	1	44.50	45.05	0	368	0.00%
2018/03/12	1	44.05	1	44.55	44.10	0	369	0.00%
2018/03/09	0	0.00	1	43.70	43.60	-1	371	-0.27%
2018/03/08	1	44.00	0	0.00	43.90	1	375	0.27%
2018/03/07	0	0.00	3	44.10	43.90	-3	376	-0.80%
2018/03/05	1	43.20	1	42.90	43.20	0	372	0.00%
2018/02/27	1	42.60	0	0.00	42.70	1	378	0.26%
2018/02/23	0	0.00	1	43.15	42.70	-1	384	-0.26%
2018/02/22	1	42.70	1	43.10	42.65	0	406	0.00%
2018/02/21	1	42.10	0	0.00	42.00	1	420	0.24%
2018/02/06	0	0.00	3	46.70	44.50	-3	496	-0.60%
2018/01/29	0	0.00	1	50.80	50.00	-1	607	-0.16%
2018/01/24	1	50.30	0	0.00	50.30	1	666	0.15%
2018/01/23	0	0.00	1	50.20	49.90	-1	662	-0.15%
2018/01/18	1	49.75	1	50.60	49.70	0	667	0.00%
2018/01/17	1	50.20	1	50.30	50.30	0	668	0.00%
2018/01/16	5	51.50	7	51.10	50.60	-2	672	-0.30%
2018/01/15	2	50.15	0	0.00	50.30	2	651	0.31%
2018/01/12	1	49.20	0	0.00	49.35	1	646	0.15%
2018/01/10	0	0.00	1	50.50	50.00	-1	646	-0.15%
2018/01/05	1	50.20	0	0.00	50.00	1	643	0.16%
2018/01/03	0	0.00	5	50.40	50.40	-5	654	-0.76%