美時 (1795)-富邦-基隆券商分點個股進出

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
286.5
漲跌
▼5.0
漲幅
-1.72%
成交量
4,347張
產業
上市生技醫療類股
607人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	3.1	285.74	0	0.00	286.50	3.1	7,048	0.04%
2024/05/20	32	296.69	16	293.16	291.50	16	7,042	0.23%
2024/05/17	14	296.86	21.4	296.68	301.00	-7.4	6,923	-0.11%
2024/05/16	0.1	289.00	2.1	288.05	287.00	-2	6,817	-0.03%
2024/05/14	1.3	279.43	0	0.00	283.00	1.3	6,793	0.02%
2024/05/13	3	277.79	1	276.50	279.00	2	6,755	0.03%
2024/05/10	1	279.00	0	0.00	287.50	1	6,691	0.01%
2024/05/09	17.3	282.91	0	0.00	282.00	17.3	6,727	0.26%
2024/05/08	1	289.50	0	0.00	290.00	1	6,751	0.01%
2024/05/07	8.1	288.29	1.3	286.12	285.50	6.8	6,791	0.10%
2024/05/06	0.1	301.50	0	0.00	300.00	0.1	6,653	0.00%
2024/05/03	1.1	308.55	0	0.00	307.50	1.1	6,634	0.02%
2024/05/02	0	0.00	0	319.00	317.00	0	6,602	0.00%
2024/04/30	0	324.50	0	0.00	323.00	0	6,606	0.00%
2024/04/29	0	0.00	0.1	328.00	329.00	-0.1	6,734	0.00%
2024/04/26	5.1	311.80	0	0.00	314.50	5.1	6,767	0.07%
2024/04/25	1	317.00	0	0.00	312.00	1	6,784	0.01%
2024/04/24	2.1	319.00	0	0.00	320.50	2.1	6,811	0.03%
2024/04/22	0	315.50	0	0.00	313.00	0	7,002	0.00%
2024/04/19	16.2	313.33	13	314.62	311.50	3.2	7,220	0.04%
2024/04/18	15	327.27	5	320.00	321.00	10	7,168	0.14%
2024/04/17	3.1	335.65	3	335.33	333.50	0.1	7,175	0.00%
2024/04/16	6.4	337.84	6.1	332.84	334.00	0.3	7,140	0.00%
2024/04/15	8.1	340.44	3	331.33	332.50	5.1	7,006	0.07%
2024/04/12	4	336.13	42.1	339.19	342.00	-38.1	7,026	-0.54%
2024/04/11	5	325.00	12	332.17	325.00	-7	6,982	-0.10%
2024/04/10	5	325.00	6	331.08	326.50	-1	6,910	-0.01%
2024/04/09	6	324.83	0	0.00	323.00	6	6,861	0.09%
2024/04/08	6	329.17	33	330.73	325.00	-27	6,869	-0.39%
2024/04/03	1	314.00	4.5	317.00	317.50	-3.5	6,735	-0.05%
2024/04/02	2	307.50	2	309.50	310.50	0	6,597	0.00%
2024/04/01	5	312.70	7	313.07	308.00	-2	6,573	-0.03%
2024/03/29	0	305.00	0.5	304.80	304.00	-0.5	6,465	-0.01%
2024/03/28	3	309.50	1	310.50	306.00	2	6,436	0.03%
2024/03/27	3	307.00	8	315.69	310.00	-5	6,315	-0.08%
2024/03/26	0	0.00	3.1	295.54	293.00	-3.1	5,985	-0.05%
2024/03/25	2.4	300.33	20.1	298.68	294.50	-17.7	5,987	-0.30%
2024/03/22	1.1	279.95	6.2	280.47	288.50	-5.1	5,788	-0.09%
2024/03/21	0.1	275.00	0	0.00	274.50	0.1	5,766	0.00%
2024/03/20	2	276.25	1	278.00	276.50	1	5,825	0.02%
2024/03/19	0	0.00	2	273.75	275.50	-2	5,811	-0.03%
2024/03/18	5	275.00	1	270.00	271.00	4	5,894	0.07%
2024/03/15	2.2	265.90	2	272.25	271.50	0.2	5,928	0.00%
2024/03/14	1	269.00	0	0.00	270.00	1	5,896	0.02%
2024/03/13	1	265.03	0.2	276.00	266.50	0.9	5,939	0.01%
2024/03/11	2	272.00	0	0.00	273.50	2	6,070	0.03%
2024/03/08	2	280.50	0	0.00	275.00	2	6,246	0.03%
2024/03/07	1	281.50	1	282.50	284.00	0	6,386	0.00%
2024/03/06	6	290.92	0	0.00	289.00	6	6,581	0.09%
2024/03/05	5	294.00	1	298.00	294.50	4	6,582	0.06%
2024/02/29	23.1	292.67	0.2	290.00	289.50	22.9	6,850	0.33%
2024/02/27	3.2	296.45	4.2	298.06	296.00	-1	6,802	-0.01%
2024/02/26	0.1	293.50	20.1	289.64	293.50	-20	6,616	-0.30%
2024/02/23	9	272.56	6	272.50	272.00	3	6,475	0.05%
2024/02/22	4	274.38	5	275.50	273.00	-1	6,523	-0.02%
2024/02/21	5	277.50	2	280.50	276.50	3	6,639	0.05%
2024/02/20	0.1	276.00	1	275.50	275.50	-0.9	6,686	-0.01%
2024/02/19	1	280.00	0	0.00	275.00	1	6,836	0.01%
2024/02/16	0	274.50	0	0.00	277.00	0	6,991	0.00%
2024/02/15	10	272.00	1	273.50	273.00	9	7,030	0.13%
2024/02/02	2.3	276.11	0	0.00	274.50	2.3	7,221	0.03%
2024/02/01	1	285.50	3	284.83	282.00	-2	7,231	-0.03%
2024/01/31	0	0.00	1	273.50	279.50	-1	7,211	-0.01%
2024/01/30	1.1	271.62	1	278.00	271.00	0.1	7,270	0.00%
2024/01/29	1	275.50	0	0.00	277.00	1	7,243	0.01%
2024/01/26	0	275.00	0	0.00	273.50	0	7,327	0.00%
2024/01/25	0	277.00	0	0.00	274.50	0	7,375	0.00%
2024/01/24	1.1	277.14	0	0.00	278.00	1.1	7,471	0.01%
2024/01/23	1.1	273.62	0	0.00	276.50	1.1	7,556	0.01%
2024/01/22	3.1	283.00	1	282.00	282.50	2.1	7,586	0.03%
2024/01/19	1	289.50	1	287.00	288.50	0	7,813	0.00%
2024/01/18	2	291.25	5	288.20	288.50	-3	7,923	-0.04%
2024/01/17	7.1	296.51	1	302.00	288.50	6.1	8,052	0.08%
2024/01/16	8.1	299.41	7	300.79	303.00	1.1	8,078	0.01%
2024/01/15	4	297.00	12	295.92	296.50	-8	7,934	-0.10%
2024/01/12	1	286.00	3	285.50	282.50	-2	7,715	-0.03%
2024/01/11	6	282.42	0	0.00	281.50	6	7,746	0.08%
2024/01/10	2	288.25	3	288.17	290.00	-1	7,653	-0.01%
2024/01/09	2	284.25	2	286.00	288.00	0	7,613	0.00%
2024/01/08	4	286.75	2	288.50	284.50	2	7,572	0.03%
2024/01/05	4	278.75	7.5	280.11	285.00	-3.5	7,456	-0.05%
2024/01/04	0	0.00	1	276.00	272.00	-1	7,277	-0.01%
2024/01/03	3	276.33	4	272.50	270.50	-1	7,252	-0.01%
2024/01/02	0	0.00	12.2	276.14	275.50	-12.2	7,146	-0.17%
2023/12/29	1	270.50	8.1	270.57	272.00	-7.1	7,086	-0.10%
2023/12/28	2	265.01	0	0.00	264.00	2	7,011	0.03%
2023/12/27	0	0.00	0.3	267.50	269.50	-0.3	6,981	0.00%
2023/12/26	0	262.00	2	261.50	264.00	-2	6,955	-0.03%
2023/12/25	2.1	260.11	2	262.25	260.00	0.1	6,955	0.00%
2023/12/22	0.2	267.25	7.1	268.01	267.00	-6.9	6,893	-0.10%
2023/12/21	1	269.00	0	0.00	268.50	1	6,890	0.01%
2023/12/20	4	275.50	5	276.60	273.50	-1	6,861	-0.01%
2023/12/19	3	273.50	1	276.00	273.50	2	6,779	0.03%
2023/12/18	1	278.00	4.3	272.93	272.50	-3.3	6,815	-0.05%
2023/12/15	1.1	274.40	1	273.50	274.00	0.1	6,831	0.00%
2023/12/14	0	268.00	7	268.64	268.50	-7	6,792	-0.10%
2023/12/13	6	267.99	1	267.50	264.50	5	6,764	0.07%
2023/12/12	0.1	275.00	5	275.00	274.00	-4.9	6,707	-0.07%
2023/12/11	0	0.00	1.1	276.36	274.50	-1.1	6,653	-0.02%
2023/12/08	0	275.00	1	279.00	272.00	-1	6,615	-0.01%
2023/12/07	3.1	275.18	11.4	277.06	274.00	-8.3	6,627	-0.13%
2023/12/06	1.2	270.36	0	0.00	270.00	1.2	6,521	0.02%
2023/12/05	7.1	274.00	1	271.50	272.00	6.1	6,487	0.09%
2023/12/04	11.3	276.32	16	278.59	277.00	-4.7	6,286	-0.07%
2023/12/01	2	269.50	3	269.17	267.50	-1	6,085	-0.02%
2023/11/30	1	258.00	0.1	261.00	258.50	0.9	5,839	0.02%
2023/11/29	0	0.00	10.1	259.50	261.00	-10.1	5,805	-0.17%
2023/11/28	10	257.00	0	0.00	258.00	10	5,753	0.17%
2023/11/27	17.1	260.17	17.1	259.53	257.00	0	5,706	0.00%
2023/11/24	3	248.83	3	250.17	250.00	0	5,466	0.00%
2023/11/22	10	250.75	8	247.88	245.50	2	5,363	0.04%
2023/11/21	1	249.50	1	248.00	248.00	0	5,328	0.00%
2023/11/20	6.1	259.31	8.1	255.74	251.50	-2	5,321	-0.04%
2023/11/17	3	254.50	6.4	253.05	254.00	-3.4	5,218	-0.07%
2023/11/16	3	255.50	1	254.50	253.00	2	5,168	0.04%
2023/11/15	12	251.08	12.2	246.98	252.00	-0.2	5,061	0.00%
2023/11/14	3	231.00	5	233.90	238.50	-2	4,929	-0.04%
2023/11/13	3	235.67	0	0.00	233.00	3	4,992	0.06%
2023/11/10	9	239.89	15	242.53	240.50	-6	5,229	-0.11%
2023/11/09	9.1	240.07	3	245.33	236.00	6.1	5,220	0.12%
2023/11/08	3	243.00	2.1	244.90	242.00	0.9	5,433	0.02%
2023/11/07	4	250.93	0	0.00	243.50	4	5,584	0.07%
2023/11/06	0	0.00	4	244.25	247.00	-4	5,726	-0.07%
2023/11/03	9.1	251.58	2	250.75	244.50	7.1	5,828	0.12%
2023/11/02	4.3	248.54	1	246.00	248.50	3.3	5,801	0.06%
2023/11/01	7	253.91	6	251.83	251.00	1	5,757	0.02%
2023/10/31	2.1	253.52	2	253.75	252.00	0.1	5,689	0.00%
2023/10/30	15	257.27	12	253.33	252.00	3	5,730	0.05%
2023/10/27	9	245.22	7	249.36	254.00	2	5,619	0.04%
2023/10/26	8.1	242.10	6	239.08	236.00	2.1	5,359	0.04%
2023/10/25	7	239.36	8	240.81	240.00	-1	5,272	-0.02%
2023/10/24	7	226.86	16	226.16	230.00	-9	5,133	-0.18%
2023/10/23	4	213.00	16	215.00	215.00	-12	5,129	-0.23%
2023/10/20	11.1	210.45	1	210.50	208.50	10.1	5,254	0.19%
2023/10/19	8	216.19	18	216.92	218.00	-10	5,417	-0.18%
2023/10/18	1	213.99	4	211.50	210.50	-3	5,566	-0.05%
2023/10/17	0	219.00	1	216.50	217.00	-1	5,735	-0.02%
2023/10/16	3	222.01	2	223.25	220.50	1	5,918	0.02%
2023/10/13	5	230.30	2	235.50	227.50	3	5,982	0.05%
2023/10/12	0	231.50	1	233.00	232.50	-1	6,058	-0.02%
2023/10/11	2.1	232.54	0	0.00	232.00	2.1	6,183	0.03%
2023/10/05	0	0.00	1	237.50	235.00	-1	6,449	-0.02%
2023/10/03	0.1	234.50	0	0.00	234.00	0.1	6,640	0.00%
2023/10/02	1.1	237.48	0	0.00	238.00	1.1	6,719	0.02%
2023/09/28	0	0.00	3	240.33	238.50	-3	6,825	-0.04%
2023/09/27	1	237.00	0	0.00	237.00	1	6,999	0.01%
2023/09/26	3.1	236.03	1	235.50	235.50	2.1	7,184	0.03%
2023/09/25	1	238.00	5	239.20	239.50	-4	7,529	-0.05%
2023/09/22	1	232.50	0	0.00	234.00	1	7,696	0.01%
2023/09/21	3	231.00	5	230.30	233.50	-2	7,937	-0.03%
2023/09/20	5.3	241.49	1	243.00	237.50	4.3	8,128	0.05%
2023/09/19	4	250.50	9	251.78	249.50	-5	8,256	-0.06%
2023/09/18	0	0.00	1	249.00	246.50	-1	8,281	-0.01%
2023/09/15	1	245.00	10	244.50	246.50	-9	8,385	-0.11%
2023/09/14	0	0.00	1	246.00	246.50	-1	8,414	-0.01%
2023/09/13	0	0.00	2	243.00	242.50	-2	8,469	-0.02%
2023/09/12	16.1	240.51	3	240.00	240.00	13.1	8,595	0.15%
2023/09/11	11	250.73	10	249.75	246.00	1	8,647	0.01%
2023/09/08	2	245.26	1	246.00	246.00	1	8,758	0.01%
2023/09/07	3	248.33	0	0.00	247.50	3	8,766	0.03%
2023/09/05	8	252.56	2	250.50	250.00	6	8,860	0.07%
2023/09/04	1.1	255.55	0	0.00	256.00	1.1	8,916	0.01%
2023/09/01	0	0.00	13	258.08	258.50	-13	8,964	-0.15%
2023/08/31	12	258.88	5	253.50	253.50	7	9,023	0.08%
2023/08/30	16	255.63	19	256.79	257.00	-3	9,202	-0.03%
2023/08/29	0	0.00	1	252.00	252.00	-1	9,210	-0.01%
2023/08/28	4	245.25	4	246.63	247.50	0	9,262	0.00%
2023/08/25	3	249.50	2	250.25	248.00	1	9,287	0.01%
2023/08/24	7	249.50	10	253.60	249.50	-3	9,305	-0.03%
2023/08/23	8	250.94	3	252.17	249.50	5	9,304	0.05%
2023/08/22	10	255.65	3	255.17	255.00	7	9,425	0.07%
2023/08/21	0	0.00	14	259.21	260.00	-14	9,482	-0.15%
2023/08/18	31	257.00	28	258.34	254.00	3	9,590	0.03%
2023/08/17	16	261.47	7	261.93	259.50	9	9,709	0.09%
2023/08/16	54	271.51	48	274.46	268.00	6	9,745	0.06%
2023/08/15	14	262.75	22	259.82	263.50	-8	10,042	-0.08%
2023/08/14	21	250.14	16	248.47	250.00	5	10,398	0.05%
2023/08/11	49	276.81	4	281.00	269.00	45	10,493	0.43%
2023/08/10	29	288.05	25	283.96	286.00	4	10,356	0.04%
2023/08/09	13.2	286.25	21	285.52	292.00	-7.8	10,287	-0.08%
2023/08/08	14	280.64	2	282.75	280.50	12	10,417	0.12%
2023/08/07	1	288.00	0	0.00	285.50	1	10,717	0.01%
2023/08/04	3.1	286.92	34	281.63	289.50	-30.9	10,779	-0.29%
2023/08/02	9	288.22	6	294.33	285.50	3	10,840	0.03%
2023/08/01	1	293.00	2	290.25	293.00	-1	10,808	-0.01%
2023/07/31	1	289.00	1	291.50	286.50	0	10,838	0.00%
2023/07/28	3	288.17	2	288.00	286.00	1	11,103	0.01%
2023/07/27	0.3	292.50	0	0.00	291.50	0.3	11,155	0.00%
2023/07/26	3.1	294.58	0.1	297.50	291.00	3	11,327	0.03%
2023/07/25	11	301.91	16.1	301.20	301.00	-5.1	11,201	-0.05%
2023/07/24	6	301.83	7	301.71	302.00	-1	11,079	-0.01%
2023/07/21	3.1	296.89	3	295.67	291.00	0.1	10,941	0.00%
2023/07/20	3	288.00	0	0.00	287.00	3	10,868	0.03%
2023/07/19	33	293.45	3	292.83	292.00	30	10,780	0.28%
2023/07/18	8.1	282.81	2	284.25	283.00	6.1	10,718	0.06%
2023/07/17	3.1	284.59	11	287.23	288.50	-7.9	10,907	-0.07%
2023/07/14	12	275.75	6	277.75	277.50	6	10,937	0.05%
2023/07/13	15.1	281.28	21	284.24	280.00	-6	10,846	-0.05%
2023/07/12	23	292.74	4	289.63	290.00	19	10,748	0.18%
2023/07/11	6	282.75	4	284.38	283.00	2	10,628	0.02%
2023/07/10	3	281.00	3	283.00	285.00	0	10,638	0.00%
2023/07/07	31.1	286.17	4	289.88	284.50	27.1	10,601	0.26%
2023/07/06	4.1	294.85	2	299.00	290.00	2.1	10,550	0.02%
2023/07/05	6.1	298.99	12	301.21	294.50	-6	10,508	-0.06%
2023/07/04	10.4	302.17	3	299.00	297.00	7.4	10,684	0.07%
2023/07/03	45.2	299.47	1	299.00	299.00	44.2	10,815	0.41%
2023/06/30	6.1	338.43	2	337.00	325.50	4.1	10,553	0.04%
2023/06/29	6.1	338.70	8	339.50	338.50	-1.9	10,581	-0.02%
2023/06/28	5.1	333.99	8	334.31	333.50	-2.9	10,466	-0.03%
2023/06/27	14	322.39	17	324.00	329.00	-3	10,336	-0.03%
2023/06/26	1	312.00	2	311.00	311.50	-1	10,210	-0.01%
2023/06/21	3	310.00	0	0.00	308.00	3	10,262	0.03%
2023/06/20	3	322.50	1	330.00	320.00	2	10,186	0.02%
2023/06/19	1	325.00	0	0.00	324.00	1	10,176	0.01%
2023/06/16	3.4	326.49	1	334.00	323.00	2.4	10,180	0.02%
2023/06/15	2	325.50	74	327.79	330.00	-72	10,090	-0.71%
2023/06/14	2.1	317.15	1	321.00	314.00	1.1	10,005	0.01%
2023/06/13	5	311.50	0	0.00	311.50	5	10,016	0.05%
2023/06/12	3	315.00	2	318.00	314.00	1	10,106	0.01%
2023/06/09	3	316.67	4	317.75	319.00	-1	10,155	-0.01%
2023/06/08	13	315.31	5	317.80	311.00	8	10,193	0.08%
2023/06/07	3	317.67	1	320.00	322.00	2	10,291	0.02%
2023/06/06	3	316.33	3	319.50	315.50	0	10,290	0.00%
2023/06/05	22	324.02	9	322.72	315.50	13	10,443	0.12%
2023/06/02	2	321.50	1	320.50	320.50	1	10,354	0.01%
2023/06/01	10.1	324.51	16	324.56	320.00	-6	10,395	-0.06%
2023/05/31	8	331.81	2	331.50	327.00	6	10,410	0.06%
2023/05/30	5	331.18	2	330.50	328.50	3	10,438	0.03%
2023/05/29	1	326.50	4	329.88	330.50	-3	10,451	-0.03%
2023/05/26	28	329.41	6	331.58	327.00	22	10,501	0.21%
2023/05/25	2	335.25	2	333.25	331.00	0	10,435	0.00%
2023/05/24	9	331.00	4	331.25	334.50	5	10,597	0.05%
2023/05/23	5	337.70	9	338.50	342.00	-4	10,554	-0.04%
2023/05/22	12	334.88	4	337.50	332.00	8	10,623	0.08%
2023/05/19	42.1	340.57	46.1	340.67	343.50	-4	10,942	-0.04%
2023/05/18	23	325.54	90.6	330.26	339.00	-67.6	10,548	-0.64%
2023/05/17	24	293.54	32.4	298.84	308.50	-8.4	10,167	-0.08%
2023/05/16	3	279.50	5	279.20	280.50	-2	10,044	-0.02%
2023/05/15	14	283.33	7	282.43	275.50	7	10,505	0.07%
2023/05/12	31	286.85	37	289.95	289.00	-6	10,560	-0.06%
2023/05/11	31	286.85	37	289.95	283.50	-6	10,608	-0.06%
2023/05/10	15	275.60	5	279.60	285.00	10	10,557	0.09%
2023/05/09	11	283.55	3	280.00	279.00	8	11,202	0.07%
2023/05/08	5	283.70	12.1	283.08	287.00	-7.1	11,495	-0.06%
2023/05/05	4.1	281.70	5	280.30	281.50	-0.9	11,577	-0.01%
2023/05/04	96	277.73	37	279.61	279.00	59	11,585	0.51%
2023/05/03	29.1	274.33	6	274.92	272.50	23.1	11,322	0.20%
2023/05/02	17	273.53	24	272.75	278.00	-7	11,293	-0.06%
2023/04/28	4	260.63	6	261.58	259.50	-2	11,163	-0.02%
2023/04/27	9	251.89	14.1	254.51	257.00	-5.1	11,317	-0.05%
2023/04/26	14	251.50	16	253.00	254.00	-2	11,495	-0.02%
2023/04/25	22.1	257.76	15	256.53	254.50	7.1	11,533	0.06%
2023/04/24	3	258.50	18	257.25	260.50	-15	11,571	-0.13%
2023/04/21	12	256.71	22	255.89	250.00	-10	11,703	-0.09%
2023/04/20	52	271.78	27	272.37	265.00	25	11,657	0.21%
2023/04/19	13	263.58	29	267.60	269.00	-16	11,532	-0.14%
2023/04/18	20	265.25	22	266.50	265.50	-2	11,483	-0.02%
2023/04/17	8	264.31	4	262.00	262.00	4	11,531	0.03%
2023/04/14	7	265.36	12	267.13	265.00	-5	11,654	-0.04%
2023/04/13	29	271.34	20	269.93	267.00	9	11,820	0.08%
2023/04/12	2	271.50	4	268.25	267.50	-2	12,000	-0.02%
2023/04/11	6	268.42	8	267.56	265.50	-2	12,263	-0.02%
2023/04/10	6	266.58	3	270.17	265.50	3	12,365	0.02%
2023/04/07	39.1	274.77	39	273.37	273.00	0.1	12,493	0.00%
2023/04/06	14.1	265.45	16	264.81	269.50	-1.9	12,364	-0.02%
2023/03/31	9	255.33	9	253.39	251.00	0	12,223	0.00%
2023/03/30	24	260.77	17	257.44	257.50	7	12,342	0.06%
2023/03/29	8	254.06	11	252.18	258.00	-3	12,279	-0.02%
2023/03/28	20	249.95	13	251.38	246.00	7	12,297	0.06%
2023/03/27	32.1	254.15	32.2	253.74	252.00	-0.1	12,263	0.00%
2023/03/24	14	249.57	13	248.92	252.50	1	12,406	0.01%
2023/03/23	8	243.69	8	245.56	244.00	0	12,539	0.00%
2023/03/22	10	243.85	13	246.19	243.50	-3	12,526	-0.02%
2023/03/21	30.1	249.37	29	248.19	243.50	1.1	12,477	0.01%
2023/03/20	20	248.45	19	248.21	248.50	1	12,412	0.01%
2023/03/17	14	246.96	16	248.38	247.50	-2	12,389	-0.02%
2023/03/16	17.1	247.12	11	248.64	245.50	6.1	12,333	0.05%
2023/03/15	4.1	253.04	5	254.20	254.50	-1	12,230	-0.01%
2023/03/14	10.1	250.66	10	252.10	248.00	0.1	12,164	0.00%
2023/03/13	7	252.57	9	251.06	250.00	-2	12,117	-0.02%
2023/03/10	6.2	259.28	5	259.30	255.00	1.2	12,041	0.01%
2023/03/09	12	273.58	11	271.27	270.00	1	11,896	0.01%
2023/03/08	14.1	279.95	12	275.88	271.50	2.1	11,878	0.02%
2023/03/07	18	283.58	11	278.50	277.50	7	11,702	0.06%
2023/03/06	26	281.83	26	281.12	285.00	0	12,145	0.00%
2023/03/03	3	285.83	3	281.50	278.50	0	13,111	0.00%
2023/03/02	14	283.93	13	283.85	283.50	1	13,927	0.01%
2023/03/01	0.1	280.00	3	279.00	278.50	-3	14,737	-0.02%
2023/02/24	2	280.01	11	277.59	281.00	-9	15,311	-0.06%
2023/02/23	27	282.81	21	282.62	285.00	6	15,679	0.04%
2023/02/22	37.1	289.63	30	285.47	276.50	7.1	16,351	0.04%
2023/02/21	11	284.36	12	283.83	287.00	-1	16,517	-0.01%
2023/02/20	19.1	289.44	8	291.38	284.50	11.1	16,869	0.07%
2023/02/17	20	295.20	22.1	292.85	294.50	-2.1	16,801	-0.01%
2023/02/16	8	282.62	10.1	278.97	284.00	-2	16,713	-0.01%
2023/02/15	6	271.83	12	271.75	272.50	-6	17,036	-0.04%
2023/02/14	21.2	270.51	17	271.97	267.50	4.2	17,159	0.02%
2023/02/13	14.1	283.37	16	288.50	277.50	-1.9	16,933	-0.01%
2023/02/10	17.1	279.61	15	280.17	277.50	2.1	16,509	0.01%
2023/02/09	21.2	281.84	15	283.63	276.00	6.2	16,298	0.04%
2023/02/08	16	282.59	15	283.00	284.00	1	16,106	0.01%
2023/02/07	69	279.99	66	277.83	281.00	3	15,899	0.02%
2023/02/06	10	261.15	17	265.38	273.50	-7	15,267	-0.05%
2023/02/03	7	247.57	9.2	249.30	249.00	-2.2	14,987	-0.01%
2023/02/02	10	247.60	11	243.14	247.00	-1	14,905	-0.01%
2023/02/01	2	238.75	0	0.00	237.50	2	14,915	0.01%
2023/01/31	3	237.50	7	237.86	238.00	-4	15,027	-0.03%
2023/01/30	4	242.25	1	246.50	237.50	3	15,090	0.02%
2023/01/17	9	246.99	5	245.40	243.50	4	15,139	0.03%
2023/01/16	7.2	234.19	7.2	236.81	244.00	-0.1	15,033	0.00%
2023/01/13	5	230.20	4	230.38	230.00	1	14,972	0.01%
2023/01/12	2.2	237.06	2	235.00	230.50	0.2	15,079	0.00%
2023/01/11	2	246.75	4	244.88	240.50	-2	15,022	-0.01%
2023/01/10	3	246.50	1	250.50	244.00	2	15,027	0.01%
2023/01/09	3	246.33	4	252.38	249.00	-1	15,190	-0.01%
2023/01/05	5	248.00	6	241.50	239.50	-1	15,764	-0.01%
2023/01/04	5	248.00	3	246.00	243.50	2	16,017	0.01%
2023/01/03	10	251.25	14	249.61	250.50	-4	16,305	-0.02%
2022/12/30	4	251.25	12	250.33	246.00	-8	16,433	-0.05%
2022/12/29	16	246.03	8.4	239.35	250.00	7.6	16,415	0.05%
2022/12/28	8	237.88	9	240.11	238.50	-1	16,430	-0.01%
2022/12/27	6	232.42	7	233.93	237.50	-1	16,705	-0.01%
2022/12/26	12	239.17	5.3	240.00	240.50	6.7	16,719	0.04%
2022/12/23	5	236.50	12	231.42	232.00	-7	16,719	-0.04%
2022/12/22	13	228.19	12	230.54	231.50	1	16,890	0.01%
2022/12/21	13.1	230.99	9	230.67	228.50	4.1	16,922	0.02%
2022/12/20	22.2	231.34	21	226.48	225.50	1.2	17,186	0.01%
2022/12/19	5.2	237.77	8	237.25	237.00	-2.8	17,308	-0.02%
2022/12/16	8	244.69	5	237.00	234.50	3	17,539	0.02%
2022/12/15	12.2	245.19	9	241.61	241.00	3.2	17,789	0.02%
2022/12/14	0	0.00	1	252.50	255.00	-1	17,895	-0.01%
2022/12/13	1	254.00	1	254.00	251.50	0	18,254	0.00%
2022/12/12	2	253.75	0	0.00	252.00	2	18,508	0.01%
2022/12/07	0	0.00	0.1	238.00	244.00	-0.1	19,374	0.00%
2022/12/06	1	255.00	1	258.01	249.50	0	19,596	0.00%
2022/12/05	1	253.50	4	251.00	269.50	-3	19,919	-0.02%
2022/12/02	1	246.50	2	245.75	245.50	-1	20,045	0.00%
2022/12/01	1	247.00	0	0.00	246.50	1	20,315	0.00%
2022/11/30	0	0.00	1	244.00	244.00	-1	20,795	0.00%
2022/11/29	2	238.02	12.1	238.73	233.50	-10	21,046	-0.05%
2022/11/28	34	244.91	42.1	245.64	246.50	-8.1	21,276	-0.04%
2022/11/25	27	247.50	23.1	245.64	245.50	4	20,880	0.02%
2022/11/24	62.1	224.18	61.1	225.70	239.00	1	20,189	0.01%
2022/11/23	27	206.57	26	210.31	217.50	1	19,465	0.01%
2022/11/22	35.2	195.34	47	190.21	198.00	-11.8	18,795	-0.06%
2022/11/21	31.1	190.12	37	190.72	192.00	-6	18,766	-0.03%
2022/11/18	36	179.47	38	184.47	187.00	-2	18,572	-0.01%
2022/11/17	39	175.26	37.2	175.04	174.00	1.8	18,131	0.01%
2022/11/16	41	172.61	40	172.86	170.00	1	18,063	0.01%
2022/11/15	7	169.14	7	169.50	169.00	0	18,102	0.00%
2022/11/14	70	171.49	46	170.10	171.00	24	18,652	0.13%
2022/11/11	8	169.06	26	169.52	171.50	-18	18,760	-0.10%
2022/11/10	9	159.39	7	160.86	156.00	2	19,133	0.01%
2022/11/09	16	162.41	28	162.02	162.50	-12	19,230	-0.06%
2022/11/08	29	163.55	20	161.85	159.50	9	19,261	0.05%
2022/11/07	4	160.00	5	160.50	159.50	-1	19,203	-0.01%
2022/11/04	26.1	159.56	27	158.54	159.00	-0.9	19,278	0.00%
2022/11/03	10	158.00	15	161.53	163.00	-5	19,264	-0.03%
2022/11/02	29	159.57	27	159.24	160.00	2	19,215	0.01%
2022/11/01	21	158.02	21	157.48	158.50	0	19,181	0.00%
2022/10/31	28	152.39	24	154.10	154.50	4	19,107	0.02%
2022/10/28	16	150.28	19	150.74	151.00	-3	19,040	-0.02%
2022/10/27	37	145.77	37	147.11	149.50	0	18,960	0.00%
2022/10/26	17	143.50	22	143.02	143.00	-5	18,882	-0.03%
2022/10/25	6	144.83	5	144.30	143.00	1	18,760	0.01%
2022/10/24	15	149.23	18	150.92	147.50	-3	18,673	-0.02%
2022/10/21	24	150.42	18	147.39	146.50	6	18,672	0.03%
2022/10/20	9	149.39	8	152.63	155.00	1	18,703	0.01%
2022/10/19	6	153.17	8	153.31	153.00	-2	18,786	-0.01%
2022/10/18	1	152.50	18	150.25	153.00	-17	19,182	-0.09%
2022/10/17	106	145.54	115	144.30	148.50	-9	19,289	-0.05%	大買/大賣/
2022/10/14	21	153.52	21	154.50	153.00	0	19,110	0.00%
2022/10/13	32	151.31	4	154.88	148.50	28	18,790	0.15%
2022/10/12	4	162.25	4	164.00	161.50	0	18,489	0.00%
2022/10/11	8	161.56	11	165.82	159.50	-3	18,286	-0.02%
2022/10/07	12	171.04	2	170.75	168.00	10	18,030	0.06%
2022/10/06	3	168.83	9	169.67	172.00	-6	17,876	-0.03%
2022/10/05	56	170.83	58	170.29	170.50	-2	17,793	-0.01%
2022/10/04	98	167.99	98	164.58	167.00	0	17,617	0.00%
2022/10/03	4	159.75	4	161.38	157.50	0	17,590	0.00%
2022/09/30	6	157.33	11	158.50	162.50	-5	17,688	-0.03%
2022/09/29	26	158.25	34	158.69	158.00	-8	17,667	-0.05%
2022/09/28	4	158.50	3	158.33	154.00	1	17,494	0.01%
2022/09/27	7.1	160.86	6	162.50	166.00	1.1	17,482	0.01%
2022/09/26	8	163.25	10	164.70	162.00	-2	17,307	-0.01%
2022/09/23	10	167.60	7	166.36	166.00	3	17,314	0.02%
2022/09/22	10	173.15	9	174.39	174.00	1	17,473	0.01%
2022/09/21	7	168.71	5	169.00	169.00	2	17,566	0.01%
2022/09/20	4	169.00	19.2	170.54	173.50	-15.2	17,686	-0.09%
2022/09/19	14	164.93	6	167.92	163.00	8	17,583	0.05%
2022/09/16	4	168.00	7	168.43	171.00	-3	17,573	-0.02%
2022/09/15	14	170.54	14	168.07	168.00	0	17,621	0.00%
2022/09/14	9	166.61	9	166.56	170.00	0	17,559	0.00%
2022/09/13	5	163.60	3	165.17	165.00	2	17,429	0.01%
2022/09/12	1.1	161.91	7	160.14	164.00	-5.9	17,644	-0.03%
2022/09/08	2	152.50	3	152.33	154.00	-1	17,765	-0.01%
2022/09/07	5	151.70	4	152.88	151.50	1	17,825	0.01%
2022/09/06	17	158.44	8	158.44	154.00	9	17,954	0.05%
2022/09/05	29	172.93	6	171.50	166.50	23	17,691	0.13%
2022/09/02	10	172.85	5	174.50	170.00	5	17,738	0.03%
2022/09/01	7	170.36	6	170.83	169.00	1	17,737	0.01%
2022/08/31	24	176.46	39	175.97	173.50	-15	18,090	-0.08%
2022/08/30	16	171.53	11	170.50	174.00	5	18,361	0.03%
2022/08/29	7	170.07	26	171.33	169.50	-19	18,399	-0.10%
2022/08/26	67	179.84	25	180.96	176.00	42	18,189	0.23%
2022/08/25	12.1	175.45	6	174.42	175.50	6.1	17,591	0.03%
2022/08/24	34.1	178.18	32	177.77	174.00	2.1	17,325	0.01%
2022/08/23	16	175.44	14.1	175.61	176.00	1.9	16,999	0.01%
2022/08/22	31	185.47	71.1	186.00	180.00	-40.1	16,681	-0.24%
2022/08/19	56.1	185.88	36	185.38	184.50	20.1	16,210	0.12%
2022/08/18	24.1	181.54	31	173.44	184.50	-7	15,635	-0.04%
2022/08/17	48.1	162.73	32	165.55	168.00	16.1	15,227	0.11%
2022/08/16	5	152.10	7	155.64	161.50	-2	14,415	-0.01%
2022/08/12	1	142.00	1	145.00	145.00	0	14,246	0.00%
2022/08/11	75	144.47	73	143.08	143.00	2	14,631	0.01%
2022/08/10	0	0.00	1	144.50	148.00	-1	14,709	-0.01%
2022/08/09	3	141.83	2	141.50	141.50	1	14,685	0.01%
2022/08/08	0	0.00	1	143.00	143.00	-1	14,700	-0.01%
2022/08/05	3	139.17	3	141.17	142.00	0	14,683	0.00%
2022/08/04	1	132.50	3	134.00	135.00	-2	14,680	-0.01%
2022/08/03	4	133.88	11	134.86	133.50	-7	14,638	-0.05%
2022/08/01	1	139.00	0	0.00	138.00	1	14,564	0.01%
2022/07/29	9	141.11	8	140.88	141.50	1	14,575	0.01%
2022/07/28	10	142.25	10	142.35	141.50	0	14,550	0.00%
2022/07/27	19	141.68	19	141.74	141.50	0	14,504	0.00%
2022/07/26	17	149.88	4	145.00	142.00	13	14,371	0.09%
2022/07/25	10	147.80	10	148.15	149.50	0	14,073	0.00%
2022/07/22	1	138.00	4	139.63	144.50	-3	13,539	-0.02%
2022/07/21	1	129.00	2	132.50	135.00	-1	13,243	-0.01%
2022/07/20	3	131.33	1	131.00	130.00	2	13,233	0.02%
2022/07/19	3	130.00	1	134.00	130.00	2	13,290	0.02%
2022/07/18	2	129.25	2	130.75	130.00	0	13,242	0.00%
2022/07/15	4	132.00	1	138.00	131.00	3	13,165	0.02%
2022/07/14	3	136.67	1	138.00	137.00	2	13,057	0.02%
2022/07/13	1	141.00	5	139.90	139.50	-4	13,098	-0.03%
2022/07/12	5	135.30	1	135.00	135.00	4	13,102	0.03%
2022/07/11	16	138.38	19	137.61	139.00	-3	13,132	-0.02%
2022/07/08	6	139.67	2	144.25	135.00	4	12,878	0.03%
2022/07/07	2	139.25	4	143.38	146.00	-2	12,717	-0.02%
2022/07/06	1	143.00	1	147.00	143.50	0	12,598	0.00%
2022/07/05	9	143.89	7	145.43	148.00	2	12,548	0.02%
2022/07/04	2	140.00	3	139.83	141.50	-1	12,505	-0.01%
2022/07/01	4	145.25	4	146.63	142.50	0	12,654	0.00%
2022/06/30	30	151.70	29	153.72	153.50	1	12,449	0.01%
2022/06/29	3	157.83	9	152.22	157.50	-6	12,114	-0.05%
2022/06/28	28	149.16	23	148.63	148.50	5	11,846	0.04%
2022/06/27	0	0.00	5	148.50	151.50	-5	11,681	-0.04%
2022/06/24	7	144.07	4	143.25	145.00	3	12,069	0.02%
2022/06/23	4	141.50	7	141.86	143.50	-3	12,214	-0.02%
2022/06/22	9	141.28	13	145.46	138.00	-4	12,641	-0.03%
2022/06/21	2	139.50	14	144.50	146.00	-12	12,601	-0.10%
2022/06/20	5	143.70	3	139.67	139.00	2	12,569	0.02%
2022/06/17	3	141.00	4	144.13	146.50	-1	12,181	-0.01%
2022/06/16	21	140.45	1	140.50	137.00	20	11,966	0.17%
2022/06/15	1	140.00	0	0.00	140.00	1	12,054	0.01%
2022/06/14	1	134.50	1	135.50	136.50	0	11,769	0.00%
2022/06/13	71	144.37	71	141.73	143.00	0	11,547	0.00%
2022/06/10	11	146.50	11	149.23	152.00	0	11,272	0.00%
2022/06/09	8	146.00	8	147.13	145.50	0	11,067	0.00%
2022/06/08	5	138.90	5	141.60	145.50	0	10,603	0.00%
2022/06/07	0	0.00	3	132.67	139.50	-3	10,082	-0.03%
2022/06/02	2	126.00	0	0.00	124.50	2	10,094	0.02%
2022/06/01	0	0.00	1	129.00	126.00	-1	10,236	-0.01%
2022/05/30	1	127.00	1	126.00	128.00	0	10,571	0.00%
2022/05/26	17	134.12	31	128.44	129.00	-14	11,280	-0.12%
2022/05/25	16	131.53	3	130.67	131.50	13	11,444	0.11%
2022/05/24	2	128.00	2	129.50	127.50	0	11,693	0.00%
2022/05/23	0	0.00	1	129.50	130.50	-1	11,677	-0.01%
2022/05/20	4	131.00	2	131.75	129.50	2	11,628	0.02%
2022/05/19	8	129.25	7	128.93	131.50	1	11,430	0.01%
2022/05/18	0	0.00	3	129.00	129.00	-3	10,988	-0.03%
2022/05/17	2	118.75	31	118.23	117.50	-29	10,808	-0.27%
2022/05/16	20	120.00	5	119.60	119.00	15	10,699	0.14%
2022/05/13	14	118.00	1	116.00	117.50	13	10,620	0.12%
2022/05/12	1	113.00	10	111.50	111.00	-9	10,550	-0.09%
2022/05/11	0	0.00	1	115.00	115.50	-1	10,493	-0.01%
2022/05/10	3	114.67	1	113.50	115.00	2	10,465	0.02%
2022/05/09	0	0.00	2	117.50	117.00	-2	10,415	-0.02%
2022/05/06	1	114.00	2	118.00	118.00	-1	10,399	-0.01%
2022/05/05	0	0.00	2	118.00	119.00	-2	10,353	-0.02%
2022/05/04	4	115.88	0	0.00	115.50	4	10,322	0.04%
2022/05/03	4	118.88	7	120.21	119.00	-3	10,284	-0.03%
2022/04/27	1	117.50	7	116.50	116.50	-6	10,192	-0.06%
2022/04/25	6	120.83	27	126.19	118.00	-21	10,021	-0.21%
2022/04/22	5	130.00	0	0.00	131.00	5	9,896	0.05%
2022/04/21	0	0.00	1	130.50	134.50	-1	9,825	-0.01%
2022/04/20	1	131.00	1	130.00	130.00	0	9,747	0.00%
2022/04/19	19	134.00	7	133.50	133.50	12	9,682	0.12%
2022/04/18	15	129.00	1	132.00	132.50	14	9,489	0.15%
2022/04/15	1	132.00	2	130.75	126.50	-1	9,301	-0.01%
2022/04/14	0	0.00	1	131.00	130.00	-1	9,135	-0.01%
2022/04/13	5	128.70	5	127.40	129.50	0	9,004	0.00%
2022/04/12	5	124.20	7	123.43	123.50	-2	8,848	-0.02%
2022/04/11	3	125.00	3	124.50	124.50	0	8,762	0.00%
2022/04/08	5	127.60	3	129.33	129.00	2	8,652	0.02%
2022/04/07	8	135.75	8	134.56	128.50	0	8,453	0.00%
2022/04/06	1	130.50	2	131.75	132.00	-1	8,085	-0.01%
2022/04/01	9	132.72	10	133.00	130.50	-1	7,998	-0.01%
2022/03/31	11	133.27	5	132.40	135.50	6	7,825	0.08%
2022/03/30	12	135.00	13	134.96	133.50	-1	7,527	-0.01%
2022/03/29	19	134.47	23	132.04	133.00	-4	7,236	-0.06%
2022/03/28	16	126.53	20	127.48	125.00	-4	6,597	-0.06%
2022/03/25	20	124.90	32	123.97	124.50	-12	6,204	-0.19%
2022/03/24	9	119.28	10	115.95	121.00	-1	5,562	-0.02%
2022/03/23	12	111.63	3	111.50	112.00	9	5,364	0.17%
2022/03/22	13	117.19	11	115.68	117.50	2	5,208	0.04%
2022/03/21	9	117.22	19	117.45	117.00	-10	5,168	-0.19%
2022/03/18	14	111.32	5	114.00	114.00	9	4,936	0.18%
2022/03/17	1	107.50	13	107.27	108.50	-12	4,691	-0.26%
2022/03/16	2	100.35	6	99.17	99.00	-4	4,574	-0.09%
2022/03/15	13	101.62	2	101.75	99.70	11	4,567	0.24%
2022/03/14	9	99.38	6	99.82	101.50	3	4,544	0.07%
2022/03/11	6	102.83	1	102.50	102.50	5	4,585	0.11%
2022/03/10	7	107.57	2	107.50	107.00	5	4,523	0.11%
2022/03/09	3	103.17	2	104.00	103.00	1	4,414	0.02%
2022/03/08	4	104.38	3	103.33	101.50	1	4,505	0.02%
2022/03/07	5	107.70	6	107.58	106.00	-1	4,375	-0.02%
2022/03/04	5	115.10	4	116.88	112.50	1	4,228	0.02%
2022/03/03	9	116.89	8	116.06	115.50	1	4,109	0.02%
2022/03/02	8	116.81	10	119.50	118.00	-2	3,932	-0.05%
2022/03/01	8	113.38	5	113.80	114.00	3	3,615	0.08%
2022/02/25	4	110.00	16	111.69	111.50	-12	3,327	-0.36%
2022/02/24	9	103.11	6	103.50	103.00	3	3,034	0.10%
2022/02/23	3	96.60	4	102.50	102.50	-1	2,740	-0.04%
2022/02/21	1	92.50	0	0.00	92.50	1	2,948	0.03%
2022/02/17	0	0.00	2	91.25	90.70	-2	3,021	-0.07%
2022/02/15	1	85.80	0	0.00	85.80	1	3,012	0.03%
2022/02/10	1	89.80	0	0.00	89.50	1	2,996	0.03%
2022/02/09	1	89.40	1	90.50	90.20	0	2,987	0.00%
2022/02/07	1	86.40	0	0.00	86.30	1	2,955	0.03%
2022/01/21	2	86.30	0	0.00	86.20	2	2,926	0.07%
2022/01/17	0	0.00	10	88.84	89.00	-10	3,027	-0.33%
2022/01/10	0	0.00	1	92.50	92.00	-1	2,976	-0.03%
2022/01/03	1	96.50	0	0.00	96.50	1	2,981	0.03%
2021/12/24	0	0.00	1	97.00	96.20	-1	3,148	-0.03%
2021/12/23	10	98.57	0	0.00	97.70	10	3,193	0.31%
2021/12/16	1	98.30	0	0.00	97.20	1	3,236	0.03%
2021/12/15	2	99.50	0	0.00	98.20	2	3,192	0.06%
2021/12/14	1	102.00	2	102.00	101.50	-1	3,130	-0.03%
2021/12/13	1	100.50	0	0.00	100.50	1	3,079	0.03%
2021/12/08	1	97.10	0	0.00	96.00	1	2,953	0.03%
2021/12/07	2	97.50	0	0.00	96.30	2	2,905	0.07%
2021/12/06	1	99.50	2	100.25	100.50	-1	2,763	-0.04%
2021/12/03	3	102.50	0	0.00	103.00	3	2,740	0.11%
2021/12/02	2	102.00	3	110.00	102.00	-1	2,729	-0.04%
2021/11/30	0	0.00	1	111.00	111.50	-1	2,549	-0.04%
2021/11/29	4	111.63	0	0.00	109.00	4	2,547	0.16%
2021/11/25	6	117.42	6	114.42	112.50	0	2,472	0.00%
2021/11/24	2	108.00	2	112.50	114.50	0	2,376	0.00%
2021/11/23	2	108.50	2	113.00	108.00	0	2,315	0.00%
2021/11/22	2	111.75	1	110.50	111.50	1	2,259	0.04%
2021/11/19	6	117.17	1	112.50	114.50	5	2,241	0.22%
2021/11/18	1	115.50	3	114.67	117.00	-2	2,086	-0.10%
2021/11/17	0	0.00	4	104.50	106.50	-4	1,977	-0.20%
2021/11/16	0	0.00	1	97.10	97.10	-1	2,005	-0.05%
2021/11/15	3	95.80	2	96.50	96.30	1	2,070	0.05%
2021/11/10	1	93.00	0	0.00	93.20	1	2,258	0.04%
2021/11/08	1	93.30	0	0.00	93.00	1	2,312	0.04%
2021/11/05	1	93.90	0	0.00	93.70	1	2,366	0.04%
2021/11/02	3	95.97	1	95.00	95.00	2	2,419	0.08%
2021/11/01	2	98.40	1	98.30	97.20	1	2,500	0.04%
2021/10/28	0	0.00	1	92.70	92.70	-1	2,683	-0.04%
2021/10/27	1	91.90	0	0.00	91.90	1	2,734	0.04%
2021/10/25	2	92.95	1	91.30	91.30	1	2,832	0.04%
2021/10/21	2	98.50	0	0.00	98.20	2	2,885	0.07%
2021/10/20	1	99.90	1	101.00	98.70	0	2,957	0.00%
2021/10/19	0	0.00	8	100.43	99.90	-8	3,049	-0.26%
2021/10/15	5	99.20	0	0.00	98.00	5	3,409	0.15%
2021/10/13	2	97.15	0	0.00	97.10	2	3,867	0.05%
2021/10/12	1	99.50	0	0.00	100.00	1	3,961	0.03%
2021/10/08	0	0.00	1	100.50	100.50	-1	4,075	-0.02%
2021/10/06	1	93.80	0.1	93.50	92.70	0.9	4,310	0.02%
2021/10/04	3	98.63	0	0.00	96.00	3	4,591	0.07%
2021/10/01	0	0.00	2	104.50	104.00	-2	4,549	-0.04%
2021/09/30	3	105.00	1	101.50	108.00	2	4,537	0.04%
2021/09/29	1	102.00	0	0.00	100.50	1	4,512	0.02%
2021/09/27	0.1	102.00	1	102.00	102.00	-0.9	4,536	-0.02%
2021/09/17	1	101.50	0	0.00	102.00	1	4,895	0.02%
2021/09/01	1	106.50	1	107.50	106.50	0	4,978	0.00%
2021/08/20	4	98.73	6	100.12	100.50	-2	5,061	-0.04%
2021/08/19	3	105.83	1	108.00	101.50	2	5,045	0.04%
2021/08/18	1	109.50	1	110.50	112.50	0	5,022	0.00%
2021/08/16	1	120.50	1	117.00	116.50	0	5,107	0.00%
2021/08/13	3	123.67	0	0.00	122.00	3	5,151	0.06%
2021/08/12	1	135.50	0	0.00	135.50	1	5,304	0.02%
2021/08/09	1	136.50	3	138.50	135.00	-2	5,615	-0.04%
2021/08/06	2	137.50	0	0.00	137.00	2	5,609	0.04%
2021/08/05	0	0.00	1	138.50	138.00	-1	5,609	-0.02%
2021/08/04	1	156.00	2	142.75	141.00	-1	5,536	-0.02%
2021/08/03	0	0.00	10	144.60	145.50	-10	5,343	-0.19%
2021/08/02	10	148.00	0	0.00	147.50	10	5,320	0.19%
2021/07/30	2	149.00	1	143.00	146.50	1	5,268	0.02%
2021/07/28	1	144.00	7	143.43	144.00	-6	5,142	-0.12%
2021/07/27	0	0.00	9	149.28	148.50	-9	5,059	-0.18%
2021/07/26	8	153.00	8	150.00	153.00	0	5,012	0.00%
2021/07/22	11	150.68	3	149.17	152.00	8	4,841	0.17%
2021/07/21	3	146.33	0	0.00	154.50	3	4,671	0.06%
2021/07/20	11	149.27	10	147.55	140.50	1	4,495	0.02%
2021/07/19	4	142.00	3	142.50	147.50	1	4,184	0.02%
2021/07/16	0	0.00	1	133.50	134.50	-1	4,024	-0.02%
2021/07/15	2	130.00	2	130.75	127.50	0	3,925	0.00%
2021/07/13	1	132.00	0	0.00	127.00	1	3,717	0.03%
2021/07/12	2	118.50	5	121.70	122.00	-3	3,522	-0.09%
2021/07/09	0	0.00	5	114.00	114.00	-5	3,243	-0.15%
2021/07/07	2	107.25	2	106.50	107.50	0	3,171	0.00%
2021/07/06	1	107.50	0	0.00	107.00	1	3,134	0.03%
2021/07/05	1	105.00	0	0.00	105.00	1	3,089	0.03%
2021/07/02	1	105.00	0	0.00	102.50	1	3,047	0.03%
2021/07/01	0	0.00	2	105.00	105.00	-2	2,988	-0.07%
2021/06/30	1	98.60	1	99.70	101.50	0	2,878	0.00%
2021/06/24	0	0.00	2	84.70	85.10	-2	2,558	-0.08%
2021/06/21	2	83.50	0	0.00	82.60	2	2,561	0.08%
2021/06/15	0	0.00	1	87.50	88.30	-1	2,516	-0.04%
2021/06/11	6	88.73	5	87.40	87.40	1	2,501	0.04%
2021/06/10	1	93.00	1	92.60	94.20	0	2,403	0.00%
2021/06/07	1	90.30	1	89.10	90.80	0	2,360	0.00%
2021/06/03	0	0.00	4	89.13	88.80	-4	2,299	-0.17%
2021/06/02	0	0.00	1	91.70	90.40	-1	2,264	-0.04%
2021/05/31	2	92.90	0	0.00	93.00	2	2,198	0.09%
2021/05/28	2	95.10	0	0.00	94.90	2	2,136	0.09%
2021/05/27	2	93.45	2	93.20	96.40	0	2,081	0.00%
2021/05/24	1	91.50	2	92.35	92.10	-1	1,865	-0.05%
2021/05/21	3	91.50	5	92.14	91.00	-2	1,751	-0.11%
2021/05/19	0	0.00	4	89.00	88.00	-4	1,454	-0.28%
2021/05/18	0	0.00	1	84.60	83.90	-1	1,327	-0.08%
2021/05/17	1	82.00	0	0.00	82.50	1	1,212	0.08%
2021/05/14	0	0.00	1	73.20	75.10	-1	1,085	-0.09%
2021/05/12	1	69.90	1	73.50	70.00	0	1,053	0.00%
2021/05/04	2	77.50	0	0.00	74.10	2	1,035	0.19%
2021/04/29	0	0.00	1	80.80	79.90	-1	1,019	-0.10%
2021/04/28	1	83.00	0	0.00	81.30	1	1,027	0.10%
2021/04/27	2	80.00	0	0.00	82.80	2	1,026	0.19%
2021/04/19	0	0.00	1	83.90	83.70	-1	1,000	-0.10%
2021/04/16	0	0.00	7	82.83	82.20	-7	981	-0.71%
2021/04/13	13	83.57	10	82.52	81.40	3	955	0.31%
2021/04/01	1	78.30	0	0.00	77.80	1	865	0.12%
2021/03/31	5	77.20	3	76.90	77.70	2	855	0.23%
2021/03/24	3	75.00	0	0.00	75.90	3	811	0.37%
2021/03/11	0	0.00	2	76.50	75.00	-2	806	-0.25%
2021/02/02	0	0.00	2	67.70	67.00	-2	924	-0.22%
2021/01/14	1	77.40	1	77.10	77.10	0	915	0.00%
2021/01/13	1	77.70	0	0.00	77.60	1	918	0.11%
2021/01/11	1	77.70	1	78.70	78.80	0	911	0.00%
2021/01/08	1	78.50	1	79.20	79.20	0	907	0.00%
2021/01/07	0	0.00	20	78.80	79.20	-20	906	-2.21%
2021/01/04	0	0.00	10	79.70	79.90	-10	916	-1.09%
2020/12/31	0	0.00	6	79.32	80.00	-6	923	-0.65%
2020/12/30	1	79.30	0	0.00	79.20	1	925	0.11%
2020/12/29	1	79.30	0	0.00	79.20	1	924	0.11%
2020/12/24	1	81.00	0	0.00	81.10	1	940	0.11%
2020/12/11	10	83.00	10	82.40	82.40	0	1,338	0.00%
2020/12/07	1	83.80	1	84.70	83.80	0	1,426	0.00%
2020/12/04	5	83.50	7	84.43	84.50	-2	1,487	-0.13%
2020/12/01	2	84.55	0	0.00	84.00	2	1,485	0.13%
2020/11/30	5	86.50	1	86.80	84.70	4	1,468	0.27%
2020/11/25	1	85.50	0	0.00	85.90	1	1,472	0.07%
2020/11/24	11	87.20	1	85.30	85.30	10	1,476	0.68%
2020/11/20	12	86.88	1	87.50	86.50	11	1,460	0.75%
2020/11/18	10	86.24	0	0.00	86.00	10	1,417	0.71%
2020/11/17	1	86.60	2	85.75	85.80	-1	1,418	-0.07%
2020/11/16	1	84.50	0	0.00	84.80	1	1,444	0.07%
2020/11/13	14	86.62	13	84.81	84.60	1	1,460	0.07%
2020/11/12	0	0.00	2	85.40	85.40	-2	1,455	-0.14%
2020/11/11	2	84.80	1	84.20	84.20	1	1,470	0.07%
2020/11/10	0	0.00	1	84.50	84.20	-1	1,462	-0.07%
2020/11/06	0	0.00	1	82.90	83.00	-1	1,453	-0.07%
2020/11/05	2	83.15	4	83.05	82.80	-2	1,481	-0.13%
2020/11/04	1	83.10	4	83.00	82.50	-3	1,473	-0.20%
2020/10/30	0	0.00	2	80.50	80.00	-2	1,442	-0.14%
2020/10/29	0	0.00	2	80.50	80.40	-2	1,448	-0.14%
2020/10/28	1	80.80	3	80.80	80.80	-2	1,448	-0.14%
2020/10/27	1	81.40	0	0.00	81.80	1	1,449	0.07%
2020/10/26	3	81.93	2	81.85	81.80	1	1,453	0.07%
2020/10/23	0	0.00	5	82.54	82.70	-5	1,458	-0.34%
2020/10/22	2	81.80	2	81.40	81.40	0	1,460	0.00%
2020/10/21	1	81.20	1	81.60	81.60	0	1,491	0.00%
2020/10/20	3	81.20	4	81.10	81.00	-1	1,496	-0.07%
2020/10/15	1	80.60	0	0.00	80.30	1	1,546	0.06%
2020/10/14	0	0.00	1	81.50	80.90	-1	1,575	-0.06%
2020/10/13	2	80.80	1	81.30	80.70	1	1,612	0.06%
2020/10/12	2	81.05	0	0.00	80.30	2	1,619	0.12%
2020/10/07	0	0.00	1	80.60	80.50	-1	1,671	-0.06%
2020/10/05	1	81.20	1	82.10	81.10	0	1,777	0.00%
2020/09/29	0	0.00	2	80.70	80.60	-2	1,915	-0.10%
2020/09/28	5	82.30	3	85.00	81.10	2	1,913	0.10%
2020/09/25	13	83.02	12	80.18	79.80	1	1,770	0.06%
2020/09/24	1	80.00	5	83.88	84.40	-4	1,748	-0.23%
2020/09/23	1	81.30	0	0.00	80.90	1	1,721	0.06%
2020/09/22	4	82.30	0	0.00	81.80	4	1,728	0.23%
2020/09/21	0	0.00	6	84.22	84.30	-6	1,720	-0.35%
2020/09/18	2	84.40	8	85.41	85.00	-6	1,740	-0.34%
2020/09/17	4	82.98	6	83.45	82.80	-2	1,852	-0.11%
2020/09/16	4	82.65	1	82.40	82.40	3	1,873	0.16%
2020/09/15	2	82.75	1	83.30	82.10	1	1,890	0.05%
2020/09/14	1	79.90	1	81.70	82.10	0	1,894	0.00%
2020/09/11	6	79.95	6	79.67	79.60	0	1,933	0.00%
2020/09/10	1	83.20	1	82.30	82.70	0	1,933	0.00%
2020/09/09	1	80.30	2	83.00	82.70	-1	1,931	-0.05%
2020/09/04	1	79.50	1	80.20	80.00	0	1,985	0.00%
2020/09/01	0	0.00	1	81.60	81.70	-1	2,038	-0.05%
2020/08/31	2	80.85	2	80.30	80.30	0	2,081	0.00%
2020/08/28	2	80.70	3	81.03	80.80	-1	2,112	-0.05%
2020/08/27	1	81.50	0	0.00	80.30	1	2,137	0.05%
2020/08/26	4	79.18	4	80.38	81.10	0	2,137	0.00%
2020/08/25	0	0.00	2	78.20	78.00	-2	2,112	-0.09%
2020/08/24	0	0.00	1	77.70	77.50	-1	2,124	-0.05%
2020/08/21	1	77.20	1	77.40	77.40	0	2,137	0.00%
2020/08/20	4	78.55	0	0.00	76.60	4	2,159	0.19%
2020/08/19	3	82.37	4	81.75	81.70	-1	2,219	-0.05%
2020/08/18	6	83.15	2	82.95	82.50	4	2,226	0.18%
2020/08/17	0	0.00	5	81.10	82.00	-5	2,250	-0.22%
2020/08/14	0	0.00	1	78.30	78.30	-1	2,231	-0.04%
2020/08/13	1	78.20	1	77.60	77.70	0	2,250	0.00%
2020/08/12	1	78.30	0	0.00	78.20	1	2,277	0.04%
2020/08/11	5	80.14	3	79.47	78.30	2	2,303	0.09%
2020/08/06	0	0.00	3	79.50	78.70	-3	2,326	-0.13%
2020/08/03	0	0.00	1	78.40	78.20	-1	2,414	-0.04%
2020/07/31	2	77.90	0	0.00	78.00	2	2,472	0.08%
2020/07/29	2	78.20	1	78.00	78.00	1	2,706	0.04%
2020/07/28	1	76.80	1	78.00	76.40	0	2,733	0.00%
2020/07/27	2	77.80	9	77.60	78.20	-7	2,807	-0.25%
2020/07/24	1	81.80	0	0.00	80.50	1	2,799	0.04%
2020/07/22	0	0.00	1	82.70	83.90	-1	2,837	-0.04%
2020/07/21	0	0.00	1	82.50	82.00	-1	2,831	-0.04%
2020/07/20	0	0.00	2	81.20	81.40	-2	2,852	-0.07%
2020/07/17	2	80.70	0	0.00	79.60	2	2,856	0.07%
2020/07/16	1	82.30	0	0.00	82.50	1	2,864	0.03%
2020/07/15	1	83.90	0	0.00	82.50	1	2,901	0.03%
2020/07/14	1	85.50	8	85.81	84.80	-7	2,912	-0.24%
2020/07/13	12	87.26	1	87.10	85.40	11	2,912	0.38%
2020/07/10	6	85.12	2	89.50	84.40	4	2,898	0.14%
2020/07/09	3	89.30	0	0.00	87.50	3	2,857	0.10%
2020/07/07	1	81.80	0	0.00	81.30	1	2,822	0.04%
2020/07/03	1	81.80	0	0.00	82.00	1	2,912	0.03%
2020/06/29	1	83.80	0	0.00	83.20	1	2,962	0.03%
2020/06/24	4	90.35	3	91.20	85.10	1	2,946	0.03%
2020/06/23	0	0.00	5	89.50	89.50	-5	2,823	-0.18%
2020/06/22	0	0.00	3	81.10	81.40	-3	2,821	-0.11%
2020/06/18	7	83.89	2	85.15	83.00	5	2,818	0.18%
2020/06/17	2	83.50	3	83.93	84.10	-1	2,787	-0.04%
2020/06/16	1	82.60	2	83.15	83.00	-1	2,815	-0.04%
2020/06/15	3	80.93	4	82.28	81.60	-1	2,819	-0.04%
2020/06/12	1	75.80	2	77.50	78.40	-1	2,875	-0.03%
2020/06/11	5	83.52	14	83.71	79.00	-9	2,899	-0.31%
2020/06/10	14	83.39	0	0.00	83.00	14	2,932	0.48%
2020/06/09	0	0.00	1	83.00	83.10	-1	2,949	-0.03%
2020/06/05	3	82.30	2	81.85	82.40	1	3,019	0.03%
2020/06/04	0	0.00	1	81.80	82.50	-1	2,990	-0.03%
2020/06/03	0	0.00	1	80.50	80.30	-1	3,022	-0.03%
2020/05/28	1	79.50	0	0.00	78.10	1	3,098	0.03%
2020/05/27	3	80.60	4	79.60	79.70	-1	3,096	-0.03%
2020/05/26	5	81.40	8	82.04	80.10	-3	3,083	-0.10%
2020/05/21	0	0.00	2	78.85	79.10	-2	2,908	-0.07%
2020/05/19	1	79.00	0	0.00	77.30	1	2,900	0.03%
2020/05/14	1	77.00	0	0.00	75.10	1	2,869	0.03%
2020/05/11	1	76.90	0	0.00	78.20	1	2,866	0.03%
2020/05/08	4	79.43	1	80.80	77.40	3	2,874	0.10%
2020/05/07	4	82.48	25	82.07	81.20	-21	2,834	-0.74%
2020/05/06	25	80.88	2	81.90	81.40	23	2,806	0.82%
2020/05/05	1	77.90	3	77.43	78.10	-2	2,672	-0.07%
2020/05/04	1	75.00	0	0.00	74.50	1	2,633	0.04%
2020/04/30	4	74.78	4	76.85	74.90	0	2,640	0.00%
2020/04/29	0	0.00	1	72.90	72.80	-1	2,596	-0.04%
2020/04/28	0	0.00	1	72.50	72.00	-1	2,618	-0.04%
2020/04/27	1	71.30	1	71.20	71.20	0	2,656	0.00%
2020/04/24	2	70.20	1	70.10	70.00	1	2,647	0.04%
2020/04/23	0	0.00	4	70.40	70.80	-4	2,670	-0.15%
2020/04/22	3	66.60	3	67.97	68.60	0	2,669	0.00%
2020/04/21	4	69.25	2	71.10	67.30	2	2,693	0.07%
2020/04/20	2	71.85	2	72.55	71.40	0	2,725	0.00%
2020/04/17	1	69.90	0	0.00	70.30	1	2,932	0.03%
2020/04/15	1	70.60	1	71.10	70.30	0	2,951	0.00%
2020/04/14	1	69.10	1	69.70	69.70	0	2,954	0.00%
2020/04/13	2	70.10	2	70.55	68.30	0	2,981	0.00%
2020/04/10	1	68.40	0	0.00	68.70	1	2,951	0.03%
2020/04/09	4	68.05	6	67.97	69.10	-2	3,002	-0.07%
2020/04/06	0	0.00	2	61.10	62.30	-2	3,142	-0.06%
2020/04/01	4	60.73	2	61.25	60.90	2	3,158	0.06%
2020/03/31	3	59.30	3	60.37	60.20	0	3,164	0.00%
2020/03/30	0	0.00	2	56.05	58.00	-2	3,164	-0.06%
2020/03/27	2	57.45	10	56.57	57.50	-8	3,239	-0.25%
2020/03/26	7	52.57	1	54.00	53.40	6	3,183	0.19%
2020/03/25	0	0.00	1	51.20	52.90	-1	3,148	-0.03%
2020/03/24	2	46.85	7	47.39	48.10	-5	3,151	-0.16%
2020/03/23	3	45.78	0	0.00	44.55	3	3,155	0.10%
2020/03/20	3	50.12	0	0.00	49.50	3	3,134	0.10%
2020/03/18	4	54.38	1	53.40	53.00	3	3,112	0.10%
2020/03/17	2	60.25	0	0.00	58.80	2	3,033	0.07%
2020/03/16	5	66.78	0	0.00	65.30	5	3,006	0.17%
2020/03/13	2	72.15	0	0.00	72.50	2	2,948	0.07%
2020/03/12	3	81.70	0	0.00	79.90	3	2,936	0.10%
2020/03/11	3	90.07	26	90.78	88.70	-23	2,899	-0.79%
2020/03/10	1	94.00	16	92.63	93.00	-15	2,887	-0.52%
2020/03/09	34	97.24	5	96.86	94.70	29	2,888	1.00%
2020/03/06	1	95.90	1	96.10	95.70	0	2,851	0.00%
2020/03/05	2	95.80	1	95.80	95.30	1	2,917	0.03%
2020/03/04	3	94.50	5	94.98	94.40	-2	3,053	-0.07%
2020/03/03	2	94.50	5	92.88	94.60	-3	3,094	-0.10%
2020/03/02	3	86.17	2	87.15	88.30	1	3,082	0.03%
2020/02/27	2	88.15	0	0.00	87.00	2	3,119	0.06%
2020/02/26	12	90.99	1	91.60	89.90	11	3,135	0.35%
2020/02/25	1	91.30	1	91.70	91.30	0	3,183	0.00%
2020/02/21	1	93.70	1	94.00	93.20	0	3,371	0.00%
2020/02/19	1	93.70	1	94.10	93.60	0	3,438	0.00%
2020/02/17	2	93.20	1	93.40	93.00	1	3,525	0.03%
2020/02/13	1	93.20	2	93.50	91.80	-1	3,608	-0.03%
2020/02/12	1	92.80	1	92.70	92.70	0	3,676	0.00%
2020/02/11	2	91.35	4	91.65	91.40	-2	3,771	-0.05%
2020/02/10	1	89.20	2	88.70	89.80	-1	3,787	-0.03%
2020/02/07	3	89.90	1	90.70	88.70	2	3,856	0.05%
2020/02/06	3	90.33	0	0.00	90.20	3	3,854	0.08%
2020/02/04	0	0.00	2	90.10	90.10	-2	3,969	-0.05%
2020/02/03	1	86.50	1	87.70	88.00	0	3,941	0.00%
2020/01/31	2	92.30	7	92.23	91.50	-5	3,920	-0.13%
2020/01/30	1	99.30	2	98.60	93.60	-1	3,935	-0.03%
2020/01/20	2	104.00	1	105.50	104.00	1	3,952	0.03%
2020/01/17	8	106.69	5	105.90	105.00	3	3,934	0.08%
2020/01/16	0	0.00	3	105.50	105.00	-3	3,896	-0.08%
2020/01/15	3	106.50	3	107.33	105.50	0	3,873	0.00%
2020/01/14	4	107.75	4	107.75	107.00	0	3,844	0.00%
2020/01/13	25	113.76	16	116.34	109.00	9	3,798	0.24%
2020/01/10	9	114.94	4	115.25	114.50	5	3,577	0.14%
2020/01/09	2	111.75	2	112.00	112.50	0	3,525	0.00%
2020/01/08	1	109.00	5	109.00	109.50	-4	3,538	-0.11%
2020/01/07	5	111.40	5	112.50	108.00	0	3,530	0.00%
2020/01/06	6	116.00	1	115.50	113.50	5	3,479	0.14%
2020/01/02	3	117.67	3	117.83	117.50	0	3,391	0.00%
2019/12/31	2	116.00	3	116.33	115.00	-1	3,371	-0.03%
2019/12/30	0	0.00	9	115.00	115.00	-9	3,205	-0.28%
2019/12/26	8	113.69	1	113.50	114.00	7	3,302	0.21%
2019/12/23	5	111.00	3	109.50	113.00	2	3,320	0.06%
2019/12/19	1	104.50	0	0.00	104.50	1	3,221	0.03%
2019/12/13	0	0.00	1	104.50	108.00	-1	3,217	-0.03%
2019/12/12	3	108.33	1	109.50	107.50	2	3,211	0.06%
2019/12/10	0	0.00	4	111.50	111.50	-4	3,182	-0.13%
2019/12/05	0	0.00	2	110.50	112.00	-2	3,255	-0.06%
2019/12/04	2	107.25	0	0.00	109.00	2	3,245	0.06%
2019/12/03	2	109.25	0	0.00	108.00	2	3,270	0.06%
2019/11/29	1	113.00	3	113.50	111.50	-2	3,315	-0.06%
2019/11/28	1	114.00	1	114.50	114.00	0	3,322	0.00%
2019/11/27	5	116.30	2	116.00	115.50	3	3,319	0.09%
2019/11/26	1	113.50	9	113.33	115.00	-8	3,305	-0.24%
2019/11/25	2	109.75	1	111.00	109.00	1	3,207	0.03%
2019/11/22	4	110.88	0	0.00	110.00	4	3,145	0.13%
2019/11/21	2	106.75	1	109.00	110.00	1	3,133	0.03%
2019/11/20	2	107.25	0	0.00	107.00	2	3,193	0.06%
2019/11/18	3	109.83	12	111.33	112.00	-9	3,200	-0.28%
2019/11/15	2	106.50	8	106.44	108.50	-6	3,213	-0.19%
2019/11/14	6	101.75	5	102.60	102.50	1	3,154	0.03%
2019/11/13	3	108.33	0	0.00	106.50	3	3,122	0.10%
2019/11/12	1	107.00	3	108.67	109.50	-2	3,157	-0.06%
2019/11/11	3	106.00	3	107.33	105.50	0	3,147	0.00%
2019/11/08	17	107.91	17	105.76	105.50	0	3,212	0.00%
2019/11/07	4	106.25	3	107.00	106.00	1	3,154	0.03%
2019/11/06	4	106.13	4	107.38	106.50	0	3,147	0.00%
2019/11/05	9	105.50	15	106.30	107.00	-6	3,100	-0.19%
2019/11/04	8	102.00	9	102.39	102.50	-1	3,060	-0.03%
2019/11/01	2	99.90	3	100.33	101.50	-1	3,113	-0.03%
2019/10/31	1	98.20	42	98.12	97.50	-41	3,097	-1.32%
2019/10/30	8	99.68	8	100.28	99.00	0	3,173	0.00%
2019/10/29	3	97.53	1	97.70	97.20	2	3,287	0.06%
2019/10/28	1	96.60	1	96.30	96.60	0	3,349	0.00%
2019/10/25	1	97.20	3	97.13	96.00	-2	3,348	-0.06%
2019/10/24	3	96.40	3	96.93	96.80	0	3,349	0.00%
2019/10/23	5	95.14	4	94.48	95.20	1	3,337	0.03%
2019/10/22	1	91.60	3	91.73	91.10	-2	3,340	-0.06%
2019/10/18	1	92.00	1	92.70	92.30	0	3,399	0.00%
2019/10/17	5	90.62	4	91.48	92.50	1	3,472	0.03%
2019/10/16	4	90.15	0	0.00	90.10	4	3,566	0.11%
2019/10/15	2	90.90	0	0.00	91.00	2	3,637	0.05%
2019/10/08	1	95.70	1	96.40	94.40	0	4,032	0.00%
2019/10/03	2	97.15	1	98.50	96.00	1	4,147	0.02%
2019/10/02	2	96.95	0	0.00	97.00	2	4,235	0.05%
2019/10/01	2	98.90	2	99.15	98.10	0	4,277	0.00%
2019/09/27	14	99.79	3	99.40	99.10	11	4,321	0.25%
2019/09/26	1	102.00	1	101.50	102.00	0	4,443	0.00%
2019/09/25	4	98.68	8	97.94	99.10	-4	4,626	-0.09%
2019/09/23	11	95.90	1	96.50	96.40	10	4,675	0.21%
2019/09/20	20	95.46	0	0.00	95.20	20	4,734	0.42%
2019/09/18	2	96.25	1	97.00	95.70	1	4,887	0.02%
2019/09/17	1	96.20	3	96.83	96.30	-2	4,952	-0.04%
2019/09/11	4	95.03	11	97.54	95.20	-7	5,336	-0.13%
2019/09/09	7	99.29	12	98.96	99.50	-5	5,725	-0.09%
2019/09/06	1	99.00	1	98.40	98.00	0	5,913	0.00%
2019/09/05	5	100.40	8	99.73	99.40	-3	5,986	-0.05%
2019/09/04	9	102.61	8	102.75	102.00	1	5,991	0.02%
2019/09/03	1	100.00	2	101.00	100.50	-1	5,967	-0.02%
2019/09/02	1	100.00	3	100.67	100.00	-2	6,010	-0.03%
2019/08/30	6	99.15	3	99.30	98.90	3	6,027	0.05%
2019/08/29	5	99.18	9	99.87	98.80	-4	6,064	-0.07%
2019/08/28	13	98.49	2	98.50	99.50	11	6,050	0.18%
2019/08/27	3	96.37	1	96.90	96.20	2	6,103	0.03%
2019/08/26	3	96.67	0	0.00	96.10	3	6,136	0.05%
2019/08/23	2	98.85	9	99.03	98.10	-7	6,163	-0.11%
2019/08/22	3	98.07	14	97.71	97.00	-11	6,147	-0.18%
2019/08/21	5	98.04	1	97.40	97.70	4	6,203	0.06%
2019/08/20	1	98.10	2	98.35	99.10	-1	6,208	-0.02%
2019/08/19	1	94.70	8	94.40	95.30	-7	6,310	-0.11%
2019/08/16	1	90.80	1	91.90	91.50	0	6,389	0.00%
2019/08/15	10	92.74	7	93.31	92.50	3	6,509	0.05%
2019/08/14	10	98.38	5	98.38	96.40	5	6,532	0.08%
2019/08/13	16	99.07	7	98.80	98.00	9	6,534	0.14%
2019/08/12	1	95.40	3	96.07	95.30	-2	6,536	-0.03%
2019/08/08	5	94.90	3	95.33	94.40	2	6,801	0.03%
2019/08/07	3	93.60	2	94.00	94.20	1	6,967	0.01%
2019/08/06	16	93.32	11	92.20	94.50	5	6,981	0.07%
2019/08/05	9	94.46	5	94.26	91.80	4	6,942	0.06%
2019/08/02	9	99.71	8	100.05	98.40	1	6,904	0.01%
2019/08/01	10	100.03	9.5	100.16	99.00	0.5	6,905	0.01%
2019/07/31	13	99.57	12	99.83	98.80	1	6,888	0.01%
2019/07/30	7	111.64	0	0.00	108.50	7	6,670	0.10%
2019/07/29	1	121.50	0	0.00	120.50	1	6,669	0.01%
2019/07/26	0	0.00	1	122.00	121.50	-1	6,751	-0.01%
2019/07/25	4	120.88	16	121.41	120.00	-12	6,772	-0.18%
2019/07/24	10	123.50	1	124.00	123.00	9	6,857	0.13%
2019/07/23	6	120.83	0	0.00	121.00	6	6,929	0.09%
2019/07/19	4	122.13	9	121.00	120.50	-5	7,121	-0.07%
2019/07/18	7	125.07	2	125.50	122.50	5	7,141	0.07%
2019/07/17	0	0.00	1	124.50	124.00	-1	7,199	-0.01%
2019/07/16	2	124.75	2	123.75	124.00	0	7,198	0.00%
2019/07/15	2	119.75	4	119.88	122.00	-2	7,043	-0.03%
2019/07/12	23	117.96	30	117.70	117.00	-7	6,933	-0.10%
2019/07/11	32	115.53	30	115.58	114.50	2	6,962	0.03%
2019/07/10	12	116.17	14	116.50	117.00	-2	7,052	-0.03%
2019/07/09	12	114.92	18	115.11	115.00	-6	7,262	-0.08%
2019/07/08	15.5	117.19	20	115.63	115.00	-4.5	7,385	-0.06%
2019/07/05	6	118.50	4	117.88	120.00	2	7,655	0.03%
2019/07/04	2	118.50	1	118.00	117.00	1	7,735	0.01%
2019/07/03	27	118.33	25	118.94	118.00	2	7,830	0.03%
2019/07/02	48	117.70	36	116.43	117.00	12	7,847	0.15%
2019/07/01	14	111.86	11	111.64	112.00	3	7,776	0.04%
2019/06/28	22	112.43	22	112.73	111.50	0	7,896	0.00%
2019/06/27	3	111.50	1	112.00	113.00	2	7,985	0.03%
2019/06/26	4	110.38	15	110.13	111.00	-11	8,050	-0.14%
2019/06/25	9	113.39	5	112.90	112.00	4	8,132	0.05%
2019/06/24	46	114.71	39	115.17	113.50	7	8,241	0.08%
2019/06/21	20	117.25	22	117.66	116.00	-2	8,307	-0.02%
2019/06/20	37	114.47	34	114.00	117.00	3	8,286	0.04%
2019/06/19	20	113.38	22	113.91	113.00	-2	8,261	-0.02%
2019/06/18	17	112.18	14	112.64	110.50	3	8,390	0.04%
2019/06/17	71	112.18	76	111.53	112.50	-5	8,383	-0.06%
2019/06/14	3	104.83	8	106.13	107.00	-5	8,255	-0.06%
2019/06/13	1	104.50	0	0.00	102.50	1	8,148	0.01%
2019/06/12	0	0.00	1	103.50	104.00	-1	8,351	-0.01%
2019/06/11	4	102.50	0	0.00	101.00	4	8,488	0.05%
2019/06/10	0	0.00	2	100.50	103.00	-2	8,928	-0.02%
2019/06/06	2	98.40	2	99.00	98.80	0	9,213	0.00%
2019/06/05	1	98.60	1	98.50	98.50	0	9,261	0.00%
2019/06/04	1	101.00	1	102.00	101.00	0	9,309	0.00%
2019/06/03	11	103.36	2	103.25	100.50	9	9,497	0.09%
2019/05/31	2	104.25	1	104.50	103.50	1	9,559	0.01%
2019/05/30	2	105.00	2	104.25	104.00	0	9,631	0.00%
2019/05/29	5	106.20	1	107.50	105.00	4	9,784	0.04%
2019/05/28	10	103.50	12	105.04	108.50	-2	9,943	-0.02%
2019/05/27	3	104.17	1	104.00	104.00	2	9,925	0.02%
2019/05/24	16	107.13	15	106.63	104.50	1	10,059	0.01%
2019/05/23	1	105.00	1	102.00	105.00	0	9,946	0.00%
2019/05/22	1	103.50	2	104.50	101.50	-1	9,930	-0.01%
2019/05/21	11	98.24	18	96.72	100.00	-7	9,909	-0.07%
2019/05/20	5	99.56	6	99.98	97.80	-1	10,089	-0.01%
2019/05/17	8	99.75	8	99.94	99.80	0	10,302	0.00%
2019/05/16	10	104.10	6	104.25	100.00	4	10,309	0.04%
2019/05/15	10	98.60	4	97.70	102.00	6	10,145	0.06%
2019/05/14	1	92.20	1	92.90	93.00	0	10,134	0.00%
2019/05/13	1	92.20	1	93.00	91.50	0	10,344	0.00%
2019/05/10	9	94.67	9	92.86	91.50	0	10,486	0.00%
2019/05/09	2	97.45	2	95.35	92.70	0	10,509	0.00%
2019/05/08	4	98.78	4	98.90	97.80	0	10,650	0.00%
2019/05/07	2	98.45	3	98.97	98.80	-1	10,661	-0.01%
2019/05/06	5	99.66	4	98.40	96.60	1	10,796	0.01%
2019/05/03	2	98.15	4	98.03	98.70	-2	10,910	-0.02%
2019/05/02	2	94.45	1	93.80	94.80	1	10,931	0.01%
2019/04/30	6	93.42	5	93.64	94.00	1	10,897	0.01%
2019/04/29	1	91.20	1	91.90	89.80	0	10,771	0.00%
2019/04/26	0	0.00	1	98.50	95.00	-1	10,651	-0.01%
2019/04/25	3	100.70	4	99.20	98.00	-1	10,556	-0.01%
2019/04/24	2	106.25	5	105.00	104.00	-3	10,417	-0.03%
2019/04/23	7	110.14	1	111.50	110.00	6	10,323	0.06%
2019/04/19	2	105.50	2	103.50	101.50	0	10,128	0.00%
2019/04/18	5	105.40	5	105.00	104.00	0	10,111	0.00%
2019/04/17	1	107.50	2	109.50	106.50	-1	10,075	-0.01%
2019/04/16	4	104.50	5	105.00	105.50	-1	10,023	-0.01%
2019/04/15	5	109.50	3	111.83	105.50	2	9,913	0.02%
2019/04/12	2	112.75	2	113.50	112.50	0	9,713	0.00%
2019/04/11	3	110.50	1	114.50	110.50	2	9,613	0.02%
2019/04/10	14	115.11	17	114.38	117.00	-3	9,301	-0.03%
2019/04/09	7	115.00	7	116.21	113.00	0	9,170	0.00%
2019/04/08	7	116.36	2	115.25	113.00	5	9,023	0.06%
2019/04/03	11	121.41	11	121.23	120.00	0	8,840	0.00%
2019/04/02	4	116.00	2	116.00	115.50	2	8,605	0.02%
2019/04/01	12	122.38	20	122.30	117.50	-8	8,423	-0.09%
2019/03/29	1	123.50	1	122.50	121.50	0	8,290	0.00%
2019/03/28	2	124.75	2	126.00	125.00	0	8,214	0.00%
2019/03/27	3	127.83	2	126.50	125.00	1	8,173	0.01%
2019/03/26	14	134.32	12	131.50	131.00	2	8,153	0.02%
2019/03/25	2	132.50	0	0.00	135.50	2	8,054	0.02%
2019/03/22	5	131.50	11	132.18	134.50	-6	7,981	-0.08%
2019/03/21	7	133.21	5	134.30	135.00	2	7,915	0.03%
2019/03/20	12	127.92	7	128.07	131.00	5	7,718	0.06%
2019/03/19	4	127.13	6	128.25	126.00	-2	7,683	-0.03%
2019/03/18	6	125.42	1	125.00	124.50	5	7,562	0.07%
2019/03/15	6	126.83	10	123.45	125.00	-4	7,641	-0.05%
2019/03/14	4	122.38	3	125.33	127.00	1	7,503	0.01%
2019/03/13	28	125.41	29	123.78	123.00	-1	7,558	-0.01%
2019/03/12	12	115.04	11	115.73	118.50	1	7,103	0.01%
2019/03/11	1	110.00	2	109.50	108.00	-1	6,854	-0.01%
2019/03/08	6	106.58	7	107.71	111.50	-1	6,836	-0.01%
2019/03/07	7	112.64	5	110.60	108.00	2	6,888	0.03%
2019/03/06	7	111.21	7	109.86	111.00	0	6,788	0.00%
2019/03/05	18	107.14	18	105.50	105.50	0	6,726	0.00%
2019/03/04	8	105.81	6	106.83	103.50	2	6,741	0.03%
2019/02/27	37	103.09	45	103.83	106.00	-8	6,653	-0.12%
2019/02/26	2	97.75	3	98.40	96.50	-1	6,614	-0.02%
2019/02/25	19	98.09	22	96.49	96.20	-3	6,869	-0.04%
2019/02/22	7	104.86	8	105.06	106.00	-1	6,893	-0.01%
2019/02/21	4	108.00	2	107.75	106.50	2	6,847	0.03%
2019/02/20	5	110.10	10	110.15	111.00	-5	6,946	-0.07%
2019/02/19	25	110.00	27	108.07	109.00	-2	6,887	-0.03%
2019/02/18	50	102.57	39	103.86	107.00	11	6,640	0.17%
2019/02/15	5	99.08	6	97.22	97.30	-1	6,388	-0.02%
2019/02/14	8	99.00	5	97.56	97.40	3	6,291	0.05%
2019/02/13	3	98.47	3	98.63	99.10	0	6,187	0.00%
2019/02/12	14	94.11	9	95.01	95.80	5	6,032	0.08%
2019/02/11	0	0.00	10	89.75	91.00	-10	5,808	-0.17%
2019/01/30	6	83.72	3	84.70	82.80	3	5,644	0.05%
2019/01/29	9	82.48	12	82.88	83.80	-3	5,605	-0.05%
2019/01/28	10	80.58	14	81.79	81.10	-4	5,443	-0.07%
2019/01/25	9	80.43	6	80.60	80.80	3	5,397	0.06%
2019/01/24	11	77.27	13	79.08	79.90	-2	5,292	-0.04%
2019/01/23	8	75.24	2	74.10	76.20	6	5,181	0.12%
2019/01/22	1	73.90	1	72.40	72.20	0	5,161	0.00%
2019/01/15	1	73.00	1	72.60	73.10	0	5,906	0.00%
2019/01/14	0	0.00	1	72.70	72.80	-1	5,989	-0.02%
2019/01/11	0	0.00	2	72.60	72.20	-2	6,089	-0.03%
2019/01/10	1	76.20	0	0.00	76.30	1	6,209	0.02%
2019/01/09	0	0.00	1	77.00	76.00	-1	6,455	-0.02%
2019/01/08	4	78.05	3	77.77	77.50	1	6,583	0.02%
2019/01/07	1	76.50	1	76.30	76.20	0	6,834	0.00%
2019/01/03	1	76.60	1	77.30	77.20	0	7,041	0.00%
2019/01/02	2	77.55	1	78.70	77.30	1	7,151	0.01%
2018/12/28	0	0.00	1	74.20	74.10	-1	7,466	-0.01%
2018/12/20	12	72.45	11	70.80	73.40	1	7,589	0.01%
2018/12/19	22	76.39	20	73.19	71.30	2	7,486	0.03%
2018/12/18	13	80.25	13	79.82	79.00	0	7,334	0.00%
2018/12/17	1	79.80	7	80.96	80.90	-6	7,298	-0.08%
2018/12/14	6	80.92	0	0.00	79.20	6	7,283	0.08%
2018/12/13	10	79.95	11	81.00	80.70	-1	7,234	-0.01%
2018/12/12	1	81.60	8	82.41	81.60	-7	7,186	-0.10%
2018/12/11	2	80.45	3	81.00	80.00	-1	7,080	-0.01%
2018/12/07	10	78.18	10	77.62	80.20	0	6,862	0.00%
2018/12/06	2	79.55	2	80.05	74.10	0	6,722	0.00%
2018/12/05	1	76.80	1	77.40	77.70	0	6,497	0.00%
2018/12/04	1	79.00	3	79.20	77.10	-2	6,469	-0.03%
2018/12/03	5	78.66	5	79.12	78.80	0	6,434	0.00%
2018/11/30	4	79.13	4	79.95	78.00	0	6,371	0.00%
2018/11/29	2	77.60	2	77.35	77.90	0	6,209	0.00%
2018/11/28	0	0.00	1	76.10	76.10	-1	6,073	-0.02%
2018/11/27	4	77.10	4	77.55	78.20	0	5,967	0.00%
2018/11/26	4	75.60	5	74.76	76.40	-1	5,845	-0.02%
2018/11/23	8	75.75	7	76.10	75.60	1	5,714	0.02%
2018/11/22	6	74.38	9	75.21	73.80	-3	5,505	-0.05%
2018/11/21	0	0.00	1	70.50	70.50	-1	5,205	-0.02%
2018/11/19	5	64.48	2	64.40	64.60	3	4,935	0.06%
2018/11/16	4	60.23	6	60.80	62.30	-2	4,731	-0.04%
2018/11/15	3	56.90	4	57.23	56.70	-1	4,649	-0.02%
2018/11/14	2	57.80	1	58.10	57.20	1	4,642	0.02%
2018/11/09	2	59.10	2	59.70	59.40	0	4,649	0.00%
2018/11/08	2	60.65	3	59.43	59.00	-1	4,641	-0.02%
2018/11/07	2	59.80	1	60.00	60.20	1	4,623	0.02%
2018/11/06	3	60.47	2	60.15	59.20	1	4,648	0.02%
2018/11/05	1	58.80	1	58.00	58.60	0	4,615	0.00%
2018/11/02	3	60.90	3	61.30	60.10	0	4,580	0.00%
2018/11/01	4	61.28	3	62.10	60.80	1	4,565	0.02%
2018/10/31	5	58.54	33	58.45	59.70	-28	4,525	-0.62%
2018/10/30	51	59.42	26	60.00	59.00	25	4,504	0.55%
2018/10/29	15	58.51	15	58.00	58.70	0	4,479	0.00%
2018/10/26	5	62.76	4	63.08	60.30	1	4,417	0.02%
2018/10/25	9	62.56	10	63.03	63.30	-1	4,334	-0.02%
2018/10/24	5	64.92	2	65.55	63.00	3	4,179	0.07%
2018/10/23	7	67.57	8	68.01	65.90	-1	4,012	-0.02%
2018/10/22	6	67.70	6	67.72	66.20	0	3,782	0.00%
2018/10/19	3	65.67	3	66.53	67.60	0	3,731	0.00%
2018/10/18	4	66.63	4	67.70	66.00	0	3,623	0.00%
2018/10/17	30	67.55	29	65.96	67.20	1	3,478	0.03%
2018/10/16	20	65.20	20	65.75	63.40	0	3,237	0.00%
2018/10/15	35	65.04	35	65.41	65.90	0	3,152	0.00%
2018/10/12	0	0.00	1	63.80	63.80	-1	2,834	-0.04%
2018/10/09	21	60.22	20	60.70	61.00	1	2,633	0.04%
2018/10/08	90	61.51	112	60.30	62.50	-22	2,566	-0.86%	大賣/
2018/10/05	0	0.00	2	56.30	58.30	-2	2,235	-0.09%
2018/10/04	1	52.50	1	52.80	53.00	0	2,106	0.00%
2018/10/03	1	52.30	1	52.90	51.90	0	2,178	0.00%
2018/10/02	1	52.90	0	0.00	52.80	1	2,215	0.05%
2018/10/01	1	53.00	2	52.50	53.20	-1	2,299	-0.04%
2018/09/28	1	51.80	1	52.60	51.60	0	2,343	0.00%
2018/09/27	3	52.60	3	52.90	52.10	0	2,397	0.00%
2018/09/26	1	52.10	0	0.00	52.10	1	2,480	0.04%
2018/09/25	0	0.00	4	52.63	52.80	-4	2,515	-0.16%
2018/09/21	2	51.25	11	51.70	51.40	-9	2,522	-0.36%
2018/09/20	14	51.44	14	52.54	51.00	0	2,527	0.00%
2018/09/19	2	50.90	1	50.70	50.70	1	2,520	0.04%
2018/09/18	10	51.88	10	50.75	50.60	0	2,541	0.00%
2018/09/17	12	53.10	6	53.10	53.00	6	2,582	0.23%
2018/09/14	23	54.40	25	54.11	54.50	-2	2,606	-0.08%
2018/09/13	3	52.07	1	52.60	52.10	2	2,646	0.08%
2018/09/12	3	52.40	1	52.90	51.70	2	2,674	0.07%
2018/09/11	11	53.01	0	0.00	53.20	11	2,726	0.40%
2018/09/10	0	0.00	1	52.80	52.60	-1	2,773	-0.04%
2018/09/07	7	58.51	4	58.75	55.00	3	2,856	0.11%
2018/09/06	13	61.82	1	62.30	61.00	12	2,910	0.41%
2018/08/31	3	63.63	3	63.37	62.40	0	3,463	0.00%
2018/08/28	0	0.00	1	64.30	62.30	-1	4,051	-0.02%
2018/08/27	1	60.70	0	0.00	61.30	1	4,378	0.02%
2018/08/24	1	61.00	1	61.10	60.40	0	4,642	0.00%
2018/08/16	1	62.40	1	62.90	63.50	0	4,894	0.00%
2018/08/15	2	62.75	1	62.80	62.40	1	5,003	0.02%
2018/08/13	2	65.25	0	0.00	63.10	2	5,122	0.04%
2018/08/08	2	70.65	0	0.00	69.70	2	5,338	0.04%
2018/08/07	2	70.30	2	71.00	70.40	0	5,395	0.00%
2018/08/06	2	73.00	3	72.60	72.60	-1	5,481	-0.02%
2018/08/03	2	70.50	3	71.70	71.80	-1	5,493	-0.02%
2018/08/02	3	70.20	3	70.87	69.00	0	5,629	0.00%
2018/07/30	2	68.50	0	0.00	66.80	2	5,933	0.03%
2018/07/26	6	70.03	0	0.00	69.10	6	6,384	0.09%
2018/07/20	1	71.00	0	0.00	69.20	1	7,331	0.01%
2018/07/19	2	69.95	0	0.00	69.00	2	7,533	0.03%
2018/07/18	0	0.00	2	72.50	69.60	-2	7,690	-0.03%
2018/07/17	2	72.35	3	72.70	71.30	-1	7,892	-0.01%
2018/07/16	3	74.77	0	0.00	74.70	3	8,350	0.04%
2018/07/13	2	72.20	1	71.70	72.10	1	8,375	0.01%
2018/07/12	2	70.10	1	70.00	70.90	1	8,422	0.01%
2018/07/11	2	69.15	0	0.00	68.00	2	8,458	0.02%
2018/07/10	0	0.00	1	66.70	67.30	-1	8,500	-0.01%
2018/07/09	3	67.07	4	68.25	67.80	-1	8,641	-0.01%
2018/07/05	3	66.93	1	64.20	65.10	2	8,967	0.02%
2018/06/27	0	0.00	1	78.00	77.10	-1	9,111	-0.01%
2018/06/26	1	80.60	10	78.44	78.20	-9	9,109	-0.10%
2018/06/25	0	0.00	3	82.13	81.80	-3	9,075	-0.03%
2018/06/22	5	85.42	0	0.00	83.30	5	9,151	0.05%
2018/06/21	2	84.50	2	84.55	85.00	0	9,106	0.00%
2018/06/20	1	83.70	1	84.30	82.90	0	9,071	0.00%
2018/06/19	0	0.00	10	83.85	83.30	-10	9,004	-0.11%
2018/06/15	3	86.17	3	83.50	83.50	0	8,952	0.00%
2018/06/14	3	88.60	3	88.47	87.30	0	8,842	0.00%
2018/06/13	4	90.70	4	89.95	88.20	0	8,725	0.00%
2018/06/12	3	89.20	5	88.12	87.30	-2	8,543	-0.02%
2018/06/11	2	85.75	1	86.00	86.00	1	8,383	0.01%
2018/06/08	2	85.75	2	84.00	84.90	0	8,330	0.00%
2018/06/07	5	90.60	9	91.66	89.10	-4	8,154	-0.05%
2018/06/06	2	88.65	2	89.75	88.80	0	7,921	0.00%
2018/06/05	5	90.60	12	90.25	88.90	-7	7,773	-0.09%
2018/06/04	17	89.75	6	89.67	87.10	11	7,532	0.15%
2018/06/01	2	82.90	8	84.23	86.30	-6	7,180	-0.08%
2018/05/31	2	74.75	9	75.73	78.50	-7	6,909	-0.10%
2018/05/30	2	72.90	1	72.70	72.00	1	6,813	0.01%
2018/05/28	3	74.90	0	0.00	73.90	3	6,727	0.04%
2018/05/25	3	74.27	2	73.90	74.00	1	6,697	0.01%
2018/05/24	1	77.50	1	77.00	77.00	0	6,643	0.00%
2018/05/23	3	76.23	10	76.80	77.60	-7	6,567	-0.11%
2018/05/22	3	74.03	2	73.95	73.40	1	6,431	0.02%
2018/05/21	6	72.85	1	73.70	73.40	5	6,376	0.08%
2018/05/18	3	75.20	3	77.20	74.80	0	6,269	0.00%
2018/05/17	1	77.70	2	78.05	77.80	-1	6,178	-0.02%
2018/05/16	3	80.40	1	80.50	77.30	2	6,093	0.03%
2018/05/15	4	80.70	0	0.00	79.10	4	5,974	0.07%
2018/05/14	1	78.50	0	0.00	81.20	1	5,886	0.02%
2018/05/11	0	0.00	2	80.10	78.60	-2	5,761	-0.03%
2018/05/10	2	81.00	0	0.00	81.90	2	5,666	0.04%
2018/05/09	1	76.80	1	78.40	77.00	0	5,455	0.00%
2018/05/08	1	81.50	0	0.00	80.90	1	5,277	0.02%
2018/05/07	1	81.00	2	82.05	82.80	-1	5,180	-0.02%
2018/05/04	1	83.40	1	81.00	80.30	0	5,026	0.00%
2018/05/03	5	89.16	4	88.20	86.10	1	4,759	0.02%
2018/05/02	1	89.30	3	90.00	91.20	-2	4,545	-0.04%
2018/04/30	32	90.68	32	90.68	89.20	0	4,420	0.00%
2018/04/27	13	89.32	15	91.94	88.80	-2	4,208	-0.05%
2018/04/26	16	91.86	12	91.37	91.00	4	3,949	0.10%
2018/04/25	4	87.20	8	85.56	88.90	-4	3,471	-0.12%
2018/04/24	0	0.00	7	84.27	80.90	-7	3,192	-0.22%
2018/04/23	14	87.27	1	86.00	83.00	13	3,014	0.43%
2018/04/20	3	83.27	4	83.58	81.80	-1	2,787	-0.04%
2018/04/19	0	0.00	1	77.90	78.60	-1	2,277	-0.04%
2018/04/17	2	70.70	0	0.00	67.30	2	2,016	0.10%
2018/04/16	1	71.50	2	71.20	71.50	-1	1,902	-0.05%
2018/04/13	15	70.91	15	70.27	70.50	0	1,770	0.00%
2018/04/12	1	69.80	4	70.53	70.00	-3	1,579	-0.19%
2018/04/11	1	62.80	8	63.46	65.70	-7	1,255	-0.56%
2018/04/09	0	0.00	3	57.50	60.90	-3	926	-0.32%
2018/04/02	0	0.00	11	56.04	54.60	-11	764	-1.44%
2018/03/31	1	55.00	20	55.00	55.20	-19	730	-2.60%
2018/03/30	0	0.00	10	53.30	52.30	-10	663	-1.51%
2018/03/29	30	54.53	0	0.00	53.30	30	650	4.61%
2018/03/28	14	54.41	14	53.36	53.00	0	623	0.00%
2018/03/27	20	55.70	30	55.80	53.50	-10	598	-1.67%
2018/03/19	0	0.00	1	47.10	47.15	-1	399	-0.25%
2018/03/16	0	0.00	6	47.18	46.35	-6	398	-1.51%
2018/03/15	4	47.15	0	0.00	47.10	4	392	1.02%
2018/03/08	3	44.47	0	0.00	43.90	3	375	0.80%
2018/03/06	0	0.00	10	43.18	43.10	-10	370	-2.70%
2018/02/22	10	42.16	0	0.00	42.65	10	406	2.46%
2018/01/26	0	0.00	1	50.40	50.40	-1	613	-0.16%
2018/01/19	0	0.00	21	50.06	49.55	-21	669	-3.14%
2018/01/17	0	0.00	12	50.45	50.30	-12	668	-1.79%
2018/01/15	10	50.30	0	0.00	50.30	10	651	1.54%
2018/01/11	7	49.15	0	0.00	49.20	7	646	1.08%
2018/01/02	0	0.00	2	51.00	51.10	-2	647	-0.31%