美時 (1795)-元大-福營券商分點個股進出

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
291.5
漲跌
▼9.5
漲幅
-3.16%
成交量
9,126張
產業
上市生技醫療類股
608人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

美時 (1795)籌碼相關－元大-福營券商分點個股進出

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

元大-福營券商分點個股進出
元大-福營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
2024/05/20	8	297.31	14	297.04	291.50	-6	7,042	-0.09%
2024/05/17	15	298.63	12	299.04	301.00	3	6,923	0.04%
2024/05/16	5	288.50	1	282.00	287.00	4	6,817	0.06%
2024/05/15	0	287.00	2	284.75	281.00	-2	6,785	-0.03%
2024/05/14	1	281.99	4	282.25	283.00	-3	6,793	-0.04%
2024/05/13	9.1	275.15	3	277.00	279.00	6.1	6,755	0.09%
2024/05/10	3	280.83	4	282.00	287.50	-1	6,691	-0.01%
2024/05/09	4	283.13	2	288.75	282.00	2	6,727	0.03%
2024/05/08	13.1	289.30	7	289.07	290.00	6.1	6,751	0.09%
2024/05/07	13.1	289.52	9	294.61	285.50	4.1	6,791	0.06%
2024/05/06	4	306.50	14	304.82	300.00	-10	6,653	-0.15%
2024/05/03	6.1	314.75	0	0.00	307.50	6.1	6,634	0.09%
2024/05/02	5.1	319.60	2.1	322.49	317.00	2.9	6,602	0.04%
2024/04/30	4.2	324.24	7	327.79	323.00	-2.8	6,606	-0.04%
2024/04/29	0	0.00	5	328.00	329.00	-5	6,734	-0.07%
2024/04/26	6	313.92	3	313.83	314.50	3	6,767	0.04%
2024/04/25	5	315.70	1	320.50	312.00	4	6,784	0.06%
2024/04/24	11	320.00	3	318.33	320.50	8	6,811	0.12%
2024/04/23	6	318.92	6	320.00	320.50	0	6,878	0.00%
2024/04/22	6	316.00	6.2	316.34	313.00	-0.2	7,002	0.00%
2024/04/19	3	311.83	3	315.33	311.50	0	7,220	0.00%
2024/04/18	6.3	326.81	1	329.00	321.00	5.3	7,168	0.07%
2024/04/17	2.1	335.90	1.1	333.91	333.50	1	7,175	0.01%
2024/04/16	8.1	336.27	31	336.16	334.00	-22.9	7,140	-0.32%
2024/04/15	11.1	335.33	5.2	338.28	332.50	5.9	7,006	0.08%
2024/04/12	8.1	339.35	26.1	341.03	342.00	-18	7,026	-0.26%
2024/04/11	2	333.25	10	329.35	325.00	-8	6,982	-0.11%
2024/04/10	9	328.17	5.2	327.55	326.50	3.8	6,910	0.05%
2024/04/09	3.9	325.24	2.1	327.69	323.00	1.8	6,861	0.03%
2024/04/08	16.6	330.17	10.1	329.69	325.00	6.5	6,869	0.09%
2024/04/03	15.1	314.95	13	317.54	317.50	2.1	6,735	0.03%
2024/04/02	10	308.55	4	310.38	310.50	6	6,597	0.09%
2024/04/01	6	311.42	1.1	308.07	308.00	5	6,573	0.08%
2024/03/29	2.1	304.24	3.2	306.97	304.00	-1.1	6,465	-0.02%
2024/03/28	10.1	309.94	12	310.42	306.00	-2	6,436	-0.03%
2024/03/27	15	309.27	16.1	308.62	310.00	-1.1	6,315	-0.02%
2024/03/26	13	297.15	14.2	294.91	293.00	-1.2	5,985	-0.02%
2024/03/25	14	299.07	18.2	298.26	294.50	-4.2	5,987	-0.07%
2024/03/22	16.2	281.84	13	284.85	288.50	3.2	5,788	0.06%
2024/03/21	0	0.00	0.2	277.00	274.50	-0.2	5,766	0.00%
2024/03/20	0.2	277.00	0	0.00	276.50	0.2	5,825	0.00%
2024/03/19	0.2	272.00	0	0.00	275.50	0.2	5,811	0.00%
2024/03/18	1	275.50	0	0.00	271.00	1	5,894	0.02%
2024/03/15	1.1	263.18	2	265.75	271.50	-0.9	5,928	-0.02%
2024/03/14	2	269.25	2	269.74	270.00	0	5,896	0.00%
2024/03/13	1.7	266.74	6	265.50	266.50	-4.3	5,939	-0.07%
2024/03/12	1	275.00	0	0.00	274.00	1	6,023	0.02%
2024/03/11	0	0.00	2	273.50	273.50	-2	6,070	-0.03%
2024/03/08	1	276.00	3	280.00	275.00	-2	6,246	-0.03%
2024/03/06	0.1	290.00	0	0.00	289.00	0.1	6,581	0.00%
2024/03/05	11	295.55	10	295.95	294.50	1	6,582	0.02%
2024/03/04	9	292.28	5	292.29	291.50	4	6,550	0.06%
2024/03/01	7	289.93	8	289.19	289.50	-1	6,606	-0.01%
2024/02/29	8	293.31	14.4	291.89	289.50	-6.4	6,850	-0.09%
2024/02/27	22.1	297.86	34	298.19	296.00	-11.9	6,802	-0.17%
2024/02/26	17	290.15	15	288.57	293.50	2	6,616	0.03%
2024/02/23	2	272.25	3	272.33	272.00	-1	6,475	-0.02%
2024/02/22	3.1	274.50	6	275.08	273.00	-2.9	6,523	-0.04%
2024/02/21	3	279.50	4	279.88	276.50	-1	6,639	-0.02%
2024/02/20	10	278.65	1	275.50	275.50	9	6,686	0.13%
2024/02/19	5	279.70	2	275.75	275.00	3	6,836	0.04%
2024/02/16	1	275.50	3	275.83	277.00	-2	6,991	-0.03%
2024/02/15	1.3	272.53	6	275.25	273.00	-4.7	7,030	-0.07%
2024/02/05	1	274.00	5	274.60	275.50	-4	7,047	-0.06%
2024/02/02	8.1	276.11	9	276.61	274.50	-0.9	7,221	-0.01%
2024/02/01	7	284.29	6	282.50	282.00	1	7,231	0.01%
2024/01/31	7.1	275.73	7	279.93	279.50	0.1	7,211	0.00%
2024/01/30	18.2	277.05	5	273.50	271.00	13.2	7,270	0.18%
2024/01/29	1	274.06	2.2	273.55	277.00	-1.2	7,243	-0.02%
2024/01/26	9	274.83	6	276.25	273.50	3	7,327	0.04%
2024/01/25	5.2	277.42	5	276.40	274.50	0.2	7,375	0.00%
2024/01/24	8	278.06	6.3	277.89	278.00	1.7	7,471	0.02%
2024/01/23	5.5	272.43	7	276.21	276.50	-1.5	7,556	-0.02%
2024/01/22	7.2	284.27	11.1	284.20	282.50	-3.9	7,586	-0.05%
2024/01/19	9	287.94	17.3	289.45	288.50	-8.3	7,813	-0.11%
2024/01/18	25	289.04	29	287.24	288.50	-4	7,923	-0.05%
2024/01/17	22.2	294.36	15	295.57	288.50	7.2	8,052	0.09%
2024/01/16	19.1	299.13	33.2	298.66	303.00	-14.2	8,078	-0.18%
2024/01/15	23	294.09	8	295.74	296.50	15	7,934	0.19%
2024/01/12	14.6	284.78	12	285.08	282.50	2.6	7,715	0.03%
2024/01/11	11	285.05	11	282.91	281.50	0	7,746	0.00%
2024/01/10	7.1	287.51	27.1	286.08	290.00	-20.1	7,653	-0.26%
2024/01/09	4	282.25	3	285.50	288.00	1	7,613	0.01%
2024/01/08	11	283.91	8.1	287.15	284.50	2.9	7,572	0.04%
2024/01/05	25	279.36	21	279.50	285.00	4	7,456	0.05%
2024/01/04	2	273.50	3	274.50	272.00	-1	7,277	-0.01%
2024/01/03	26	277.63	21	273.98	270.50	5	7,252	0.07%
2024/01/02	4	275.13	4	275.13	275.50	0	7,146	0.00%
2023/12/29	12	271.00	6.1	270.26	272.00	6	7,086	0.08%
2023/12/28	2	268.75	3	267.50	264.00	-1	7,011	-0.01%
2023/12/27	2	266.00	3	268.50	269.50	-1	6,981	-0.01%
2023/12/26	2	262.25	4	261.63	264.00	-2	6,955	-0.03%
2023/12/25	5.2	262.82	2	264.17	260.00	3.1	6,955	0.04%
2023/12/22	5	268.40	13	268.08	267.00	-8	6,893	-0.12%
2023/12/21	4	271.88	13	271.31	268.50	-9	6,890	-0.13%
2023/12/20	10.1	276.15	6	276.83	273.50	4.1	6,861	0.06%
2023/12/19	3	273.33	4	271.50	273.50	-1	6,779	-0.01%
2023/12/18	8	275.13	17	275.94	272.50	-9	6,815	-0.13%
2023/12/15	15	273.20	7	271.86	274.00	8	6,831	0.12%
2023/12/14	5	268.70	6	269.08	268.50	-1	6,792	-0.01%
2023/12/13	7	268.36	15	270.30	264.50	-8	6,764	-0.12%
2023/12/12	2.1	275.24	2	275.00	274.00	0.1	6,707	0.00%
2023/12/11	7	275.79	5	276.10	274.50	2	6,653	0.03%
2023/12/08	6	276.00	3	274.67	272.00	3	6,615	0.05%
2023/12/07	15	277.10	15.1	276.20	274.00	-0.1	6,627	0.00%
2023/12/06	2	271.75	1	271.50	270.00	1	6,521	0.02%
2023/12/05	15	275.20	13	274.77	272.00	2	6,487	0.03%
2023/12/04	8	276.63	15.2	276.25	277.00	-7.1	6,286	-0.11%
2023/12/01	38.1	267.74	24	269.75	267.50	14.1	6,085	0.23%
2023/11/30	1	260.50	0	0.00	258.50	1	5,839	0.02%
2023/11/29	14	260.25	16.1	258.42	261.00	-2.1	5,805	-0.04%
2023/11/28	10	257.45	8	258.06	258.00	2	5,753	0.03%
2023/11/27	17	258.33	21	259.90	257.00	-4	5,706	-0.07%
2023/11/24	5	249.40	10	249.45	250.00	-5	5,466	-0.09%
2023/11/22	3	250.33	3	246.17	245.50	0	5,363	0.00%
2023/11/21	5	249.90	2	248.75	248.00	3	5,328	0.06%
2023/11/20	12	256.67	18	258.56	251.50	-6	5,321	-0.11%
2023/11/17	11	253.68	4	253.64	254.00	7	5,218	0.13%
2023/11/16	12.1	255.36	11	254.86	253.00	1.1	5,168	0.02%
2023/11/15	18	249.61	14	249.89	252.00	4	5,061	0.08%
2023/11/14	7	233.79	7	234.93	238.50	0	4,929	0.00%
2023/11/13	2	236.25	17	235.35	233.00	-15	4,992	-0.30%
2023/11/10	15	241.10	14	240.54	240.50	1	5,229	0.02%
2023/11/09	7.5	239.43	3	236.00	236.00	4.5	5,220	0.09%
2023/11/08	3	242.83	3	242.83	242.00	0	5,433	0.00%
2023/11/07	17.2	247.71	15	248.33	243.50	2.2	5,584	0.04%
2023/11/06	7.1	246.04	6	245.83	247.00	1.1	5,726	0.02%
2023/11/03	7.4	247.91	12	246.13	244.50	-4.6	5,828	-0.08%
2023/11/02	12	248.46	11	247.27	248.50	1	5,801	0.02%
2023/11/01	10	252.80	8	253.94	251.00	2	5,757	0.03%
2023/10/31	4	251.88	14	252.82	252.00	-10	5,689	-0.18%
2023/10/30	17	254.91	27	254.94	252.00	-10	5,730	-0.17%
2023/10/27	29.1	253.09	26.2	251.27	254.00	2.9	5,619	0.05%
2023/10/26	13	241.04	10	239.90	236.00	3	5,359	0.06%
2023/10/25	11	237.95	16	241.25	240.00	-5	5,272	-0.09%
2023/10/24	10.1	227.17	17	226.47	230.00	-6.9	5,133	-0.13%
2023/10/23	5	217.10	6	213.67	215.00	-1	5,129	-0.02%
2023/10/20	8	209.56	0	0.00	208.50	8	5,254	0.15%
2023/10/19	7	218.06	11	218.09	218.00	-4	5,417	-0.07%
2023/10/18	5.2	214.43	0	0.00	210.50	5.2	5,566	0.09%
2023/10/17	1	219.00	1	219.00	217.00	0	5,735	0.00%
2023/10/16	2.2	223.16	13	223.00	220.50	-10.9	5,918	-0.18%
2023/10/13	1	229.00	0	0.00	227.50	1	5,982	0.02%
2023/10/12	3	232.00	0	0.00	232.50	3	6,058	0.05%
2023/10/06	16	238.34	1	238.00	238.00	15	6,303	0.24%
2023/10/05	1	235.50	1	237.00	235.00	0	6,449	0.00%
2023/10/03	1	234.50	1	236.50	234.00	0	6,640	0.00%
2023/09/28	1	238.00	2	240.50	238.50	-1	6,825	-0.01%
2023/09/27	1	237.00	1	237.50	237.00	0	6,999	0.00%
2023/09/26	1	235.50	11	235.41	235.50	-10	7,184	-0.14%
2023/09/25	2	237.00	2	238.25	239.50	0	7,529	0.00%
2023/09/22	6	233.75	2	232.25	234.00	4	7,696	0.05%
2023/09/21	5.2	231.67	3	233.33	233.50	2.2	7,937	0.03%
2023/09/20	8.3	241.31	0	0.00	237.50	8.3	8,128	0.10%
2023/09/19	4	250.38	8.1	250.82	249.50	-4.1	8,256	-0.05%
2023/09/18	2	247.00	3.1	247.52	246.50	-1.1	8,281	-0.01%
2023/09/15	1	246.00	1.2	246.27	246.50	-0.2	8,385	0.00%
2023/09/14	1	246.00	7	245.79	246.50	-6	8,414	-0.07%
2023/09/13	0.1	243.00	0	0.00	242.50	0.1	8,469	0.00%
2023/09/12	17.3	238.85	29	239.55	240.00	-11.8	8,595	-0.14%
2023/09/11	4	250.88	3	246.33	246.00	1	8,647	0.01%
2023/09/08	23	244.02	1	243.00	246.00	22	8,758	0.25%
2023/09/07	0.3	249.00	1	247.00	247.50	-0.7	8,766	-0.01%
2023/09/06	1	251.50	0	0.00	250.00	1	8,820	0.01%
2023/09/05	2	254.00	1	254.50	250.00	1	8,860	0.01%
2023/09/04	3	256.17	7	255.57	256.00	-4	8,916	-0.04%
2023/09/01	6	258.17	17	257.09	258.50	-11	8,964	-0.12%
2023/08/31	4	258.88	7	259.64	253.50	-3	9,023	-0.03%
2023/08/30	3	255.00	2	257.25	257.00	1	9,202	0.01%
2023/08/29	1	249.00	3	250.50	252.00	-2	9,210	-0.02%
2023/08/28	6	248.92	2	245.00	247.50	4	9,262	0.04%
2023/08/25	2	250.25	5	250.80	248.00	-3	9,287	-0.03%
2023/08/24	8	252.94	1	251.00	249.50	7	9,305	0.08%
2023/08/23	14.1	251.00	1	251.49	249.50	13.1	9,304	0.14%
2023/08/22	28.1	257.00	46	256.98	255.00	-18	9,425	-0.19%
2023/08/21	22	260.48	5	258.30	260.00	17	9,482	0.18%
2023/08/18	6	258.58	18	255.11	254.00	-12	9,590	-0.13%
2023/08/17	18.2	260.55	5	260.10	259.50	13.2	9,709	0.14%
2023/08/16	9	272.67	10	271.85	268.00	-1	9,745	-0.01%
2023/08/15	11	261.09	17	261.12	263.50	-6	10,042	-0.06%
2023/08/14	31.2	250.03	11	247.50	250.00	20.2	10,398	0.19%
2023/08/11	13.1	278.21	6	278.33	269.00	7.1	10,493	0.07%
2023/08/10	14	290.32	24	286.58	286.00	-10	10,356	-0.10%
2023/08/09	9	283.72	12	282.67	292.00	-3	10,287	-0.03%
2023/08/08	1	280.50	0	0.00	280.50	1	10,417	0.01%
2023/08/07	4	286.25	3.1	288.29	285.50	0.9	10,717	0.01%
2023/08/04	4.1	282.22	8	284.06	289.50	-3.9	10,779	-0.04%
2023/08/02	30	294.88	6	296.91	285.50	24	10,840	0.22%
2023/08/01	3	292.67	5.3	291.41	293.00	-2.3	10,808	-0.02%
2023/07/31	7	285.14	2.5	288.40	286.50	4.5	10,838	0.04%
2023/07/28	2.1	288.07	2.4	290.03	286.00	-0.4	11,103	0.00%
2023/07/27	11	295.55	3.3	295.11	291.50	7.7	11,155	0.07%
2023/07/26	11	291.82	46	290.32	291.00	-35	11,327	-0.31%
2023/07/25	11	300.09	13	299.27	301.00	-2	11,201	-0.02%
2023/07/24	20.5	302.49	15	300.97	302.00	5.5	11,079	0.05%
2023/07/21	10	295.35	18	293.53	291.00	-8	10,941	-0.07%
2023/07/20	13	292.65	17	288.29	287.00	-4	10,868	-0.04%
2023/07/19	9	292.44	6.1	291.93	292.00	2.9	10,780	0.03%
2023/07/18	4.1	287.70	14	285.29	283.00	-10	10,718	-0.09%
2023/07/17	5.1	286.52	6	286.83	288.50	-1	10,907	-0.01%
2023/07/14	12.1	277.42	6	276.67	277.50	6.1	10,937	0.06%
2023/07/13	7	284.78	4	287.38	280.00	3	10,846	0.03%
2023/07/12	13	290.58	5.1	290.11	290.00	7.9	10,748	0.07%
2023/07/11	6	283.83	8	281.19	283.00	-2	10,628	-0.02%
2023/07/10	3	283.17	8	282.69	285.00	-5	10,638	-0.05%
2023/07/07	1.1	287.93	0.5	291.50	284.50	0.6	10,601	0.01%
2023/07/06	4.5	293.72	0	0.00	290.00	4.5	10,550	0.04%
2023/07/05	3	301.50	6	302.83	294.50	-3	10,508	-0.03%
2023/07/04	15	301.50	0	0.00	297.00	15	10,684	0.14%
2023/07/03	24.1	298.46	12	300.21	299.00	12.1	10,815	0.11%
2023/06/30	6.2	337.65	9	336.50	325.50	-2.8	10,553	-0.03%
2023/06/29	19	339.79	20	340.05	338.50	-1	10,581	-0.01%
2023/06/28	24	333.75	11	334.77	333.50	13	10,466	0.12%
2023/06/27	17	320.68	34	321.06	329.00	-17	10,336	-0.16%
2023/06/26	9	308.44	11	306.36	311.50	-2	10,210	-0.02%
2023/06/21	8	310.44	4	311.50	308.00	4	10,262	0.04%
2023/06/20	18	326.42	11	325.55	320.00	7	10,186	0.07%
2023/06/19	29	325.34	14	322.00	324.00	15	10,176	0.15%
2023/06/16	13	329.00	7	327.50	323.00	6	10,180	0.06%
2023/06/15	26	322.17	15	323.97	330.00	11	10,090	0.11%
2023/06/14	11	318.23	10	318.35	314.00	1	10,005	0.01%
2023/06/13	5	315.10	3	315.50	311.50	2	10,016	0.02%
2023/06/12	7	317.86	7	319.21	314.00	0	10,106	0.00%
2023/06/09	6	315.67	9	315.72	319.00	-3	10,155	-0.03%
2023/06/08	7	317.79	5	312.90	311.00	2	10,193	0.02%
2023/06/07	3	317.67	3.1	318.58	322.00	-0.1	10,291	0.00%
2023/06/06	6	317.92	7	317.07	315.50	-1	10,290	-0.01%
2023/06/05	12.1	330.82	40	323.36	315.50	-27.9	10,443	-0.27%
2023/06/02	3	320.50	23	320.09	320.50	-20	10,354	-0.19%
2023/06/01	4	326.13	2	327.25	320.00	2	10,395	0.02%
2023/05/31	14	331.46	4	331.62	327.00	10	10,410	0.10%
2023/05/30	8	332.13	4.2	330.00	328.50	3.8	10,438	0.04%
2023/05/29	9	329.94	9	328.94	330.50	0	10,451	0.00%
2023/05/26	17	331.53	12	332.38	327.00	5	10,501	0.05%
2023/05/25	19	333.05	5	334.00	331.00	14	10,435	0.13%
2023/05/24	21.1	332.64	20	331.60	334.50	1.1	10,597	0.01%
2023/05/23	13.1	333.30	10.1	335.30	342.00	3	10,554	0.03%
2023/05/22	27.1	337.57	18	337.58	332.00	9.1	10,623	0.09%
2023/05/19	43	341.44	34.1	339.91	343.50	8.9	10,942	0.08%
2023/05/18	21	326.48	31	327.81	339.00	-10	10,548	-0.09%
2023/05/17	17	295.85	16.1	296.83	308.50	0.9	10,167	0.01%
2023/05/16	6	279.08	2	278.25	280.50	4	10,044	0.04%
2023/05/15	7.2	285.45	4	279.38	275.50	3.2	10,505	0.03%
2023/05/12	18	291.47	16.7	288.62	289.00	1.4	10,560	0.01%
2023/05/11	18	291.47	16.7	288.62	283.50	1.4	10,608	0.01%
2023/05/10	3.2	280.17	3	277.83	285.00	0.2	10,557	0.00%
2023/05/09	4.5	285.42	24	282.31	279.00	-19.5	11,202	-0.17%
2023/05/08	1	286.50	4.2	282.45	287.00	-3.2	11,495	-0.03%
2023/05/05	6	281.58	3.3	280.36	281.50	2.7	11,577	0.02%
2023/05/04	13	278.42	20	282.28	279.00	-7	11,585	-0.06%
2023/05/03	4	276.73	3	275.50	272.50	1	11,322	0.01%
2023/05/02	7.3	271.40	14	272.64	278.00	-6.7	11,293	-0.06%
2023/04/28	3	260.50	4.1	260.73	259.50	-1.1	11,163	-0.01%
2023/04/27	3.1	252.15	5.1	255.29	257.00	-2.1	11,317	-0.02%
2023/04/26	7.1	251.79	7	253.07	254.00	0.1	11,495	0.00%
2023/04/25	11.1	257.96	8	256.00	254.50	3.1	11,533	0.03%
2023/04/24	5	255.70	9.2	257.16	260.50	-4.2	11,571	-0.04%
2023/04/21	11.2	255.79	10.2	257.93	250.00	1	11,703	0.01%
2023/04/20	11	271.09	19	273.37	265.00	-8	11,657	-0.07%
2023/04/19	16	268.63	9.6	264.46	269.00	6.4	11,532	0.06%
2023/04/18	4	263.63	3	265.67	265.50	1	11,483	0.01%
2023/04/17	1.4	265.14	0.1	263.50	262.00	1.3	11,531	0.01%
2023/04/14	0	0.00	1.9	267.87	265.00	-1.9	11,654	-0.02%
2023/04/13	4	273.48	5	272.40	267.00	-1	11,820	-0.01%
2023/04/12	9	270.50	9	271.89	267.50	0	12,000	0.00%
2023/04/11	1.1	269.76	2	267.00	265.50	-0.9	12,263	-0.01%
2023/04/10	5.1	273.96	11	273.50	265.50	-5.9	12,365	-0.05%
2023/04/07	39.2	275.73	32	274.97	273.00	7.2	12,493	0.06%
2023/04/06	16	264.81	30	263.59	269.50	-14	12,364	-0.11%
2023/03/31	6	254.33	1.4	251.57	251.00	4.6	12,223	0.04%
2023/03/30	20.1	259.61	7.3	259.84	257.50	12.8	12,342	0.10%
2023/03/29	4	253.38	11.3	250.39	258.00	-7.3	12,279	-0.06%
2023/03/28	16	251.78	20.5	251.68	246.00	-4.5	12,297	-0.04%
2023/03/27	8	253.56	3.5	254.07	252.00	4.5	12,263	0.04%
2023/03/24	41	249.49	22.6	251.58	252.50	18.4	12,406	0.15%
2023/03/23	5	244.40	3	245.67	244.00	2	12,539	0.02%
2023/03/22	2	243.75	1	247.50	243.50	1	12,526	0.01%
2023/03/21	7	249.07	5.6	248.28	243.50	1.4	12,477	0.01%
2023/03/20	5.1	247.43	3	248.83	248.50	2.1	12,412	0.02%
2023/03/16	1	245.01	10	245.50	245.50	-9	12,333	-0.07%
2023/03/15	14	254.68	5	253.30	254.50	9	12,230	0.07%
2023/03/14	1.1	253.03	1	250.50	248.00	0.1	12,164	0.00%
2023/03/13	8.2	254.50	4	251.50	250.00	4.2	12,117	0.03%
2023/03/10	1.7	260.00	4	259.63	255.00	-2.3	12,041	-0.02%
2023/03/09	3.2	271.22	1.1	273.50	270.00	2.2	11,896	0.02%
2023/03/08	16	278.43	101	272.62	271.50	-85	11,878	-0.72%	大賣/
2023/03/07	4	279.75	5	281.10	277.50	-1	11,702	-0.01%
2023/03/06	9	281.89	5	279.90	285.00	4	12,145	0.03%
2023/03/03	2	280.50	1	280.00	278.50	1	13,111	0.01%
2023/03/02	5	283.00	7	282.79	283.50	-2	13,927	-0.01%
2023/03/01	15	283.03	14	280.25	278.50	1	14,737	0.01%
2023/02/24	5	287.00	5.2	280.93	281.00	-0.2	15,311	0.00%
2023/02/23	7	281.64	13	284.35	285.00	-6	15,679	-0.04%
2023/02/22	17.2	287.34	14	280.79	276.50	3.2	16,351	0.02%
2023/02/21	14	284.75	11	285.14	287.00	3	16,517	0.02%
2023/02/20	10	291.70	5	289.30	284.50	5	16,869	0.03%
2023/02/17	19	290.82	26	291.42	294.50	-7	16,801	-0.04%
2023/02/16	4.3	278.07	9	279.44	284.00	-4.7	16,713	-0.03%
2023/02/15	7	271.79	5	272.50	272.50	2	17,036	0.01%
2023/02/14	14.3	271.60	9	270.56	267.50	5.3	17,159	0.03%
2023/02/13	17	287.47	17.1	284.06	277.50	-0.1	16,933	0.00%
2023/02/10	14.2	280.77	14	280.94	277.50	0.2	16,509	0.00%
2023/02/09	16.3	282.41	24	284.13	276.00	-7.8	16,298	-0.05%
2023/02/08	23.3	282.13	23	282.54	284.00	0.3	16,106	0.00%
2023/02/07	33.1	280.45	31	280.19	281.00	2.1	15,899	0.01%
2023/02/06	33	260.79	33	263.94	273.50	0	15,267	0.00%
2023/02/03	1	248.50	7.1	251.16	249.00	-6.1	14,987	-0.04%
2023/02/02	2	243.75	5	244.80	247.00	-3	14,905	-0.02%
2023/02/01	6	242.25	6	239.75	237.50	0	14,915	0.00%
2023/01/31	14	238.04	3	240.17	238.00	11	15,027	0.07%
2023/01/30	5.1	247.54	1	239.00	237.50	4.1	15,090	0.03%
2023/01/17	10	245.80	15	244.97	243.50	-5	15,139	-0.03%
2023/01/16	6	235.92	10	236.10	244.00	-4	15,033	-0.03%
2023/01/13	8	231.30	3	229.17	230.00	5	14,972	0.03%
2023/01/12	18	233.58	27	232.48	230.50	-9	15,079	-0.06%
2023/01/11	19	247.05	18.1	247.22	240.50	0.9	15,022	0.01%
2023/01/10	3.1	246.62	1	250.50	244.00	2.1	15,027	0.01%
2023/01/09	8	247.94	6.1	251.85	249.00	1.9	15,190	0.01%
2023/01/06	4	243.38	9	241.28	240.50	-5	15,412	-0.03%
2023/01/04	7.1	250.53	6	249.75	243.50	1.1	16,017	0.01%
2023/01/03	7	251.00	9	249.89	250.50	-2	16,305	-0.01%
2022/12/30	20	248.28	9	246.28	246.00	11	16,433	0.07%
2022/12/29	25	244.26	33	244.33	250.00	-8	16,415	-0.05%
2022/12/28	6	238.42	8	236.69	238.50	-2	16,430	-0.01%
2022/12/27	8	235.06	13	234.42	237.50	-5	16,705	-0.03%
2022/12/26	79	237.61	11	238.36	240.50	68	16,719	0.41%
2022/12/23	10	232.80	7	232.14	232.00	3	16,719	0.02%
2022/12/22	10.1	229.13	8	229.88	231.50	2.1	16,890	0.01%
2022/12/21	8.1	231.98	7	231.64	228.50	1.1	16,922	0.01%
2022/12/20	9	229.28	14	228.50	225.50	-5	17,186	-0.03%
2022/12/19	6	237.83	14	237.29	237.00	-8	17,308	-0.05%
2022/12/16	17	243.12	11	240.14	234.50	6	17,539	0.03%
2022/12/15	14	245.36	3	244.00	241.00	11	17,789	0.06%
2022/12/14	5	256.50	2	256.25	255.00	3	17,895	0.02%
2022/12/13	6	257.25	10.1	254.75	251.50	-4.1	18,254	-0.02%
2022/12/12	0	0.00	1	250.00	252.00	-1	18,508	-0.01%
2022/12/09	24	247.92	4	251.75	254.00	20	18,682	0.11%
2022/12/07	6	251.92	1	240.00	244.00	5	19,374	0.03%
2022/12/06	5.1	255.11	3	259.67	249.50	2.1	19,596	0.01%
2022/12/05	2	257.00	2	258.50	269.50	0	19,919	0.00%
2022/12/02	3	246.50	6	245.08	245.50	-3	20,045	-0.01%
2022/12/01	1	246.00	9	244.00	246.50	-8	20,315	-0.04%
2022/11/30	2	232.75	7	238.36	244.00	-5	20,795	-0.02%
2022/11/29	5	238.90	11	240.36	233.50	-6	21,046	-0.03%
2022/11/28	37	241.65	127	234.63	246.50	-90	21,276	-0.42%	大賣/
2022/11/25	67	246.44	53	247.31	245.50	14	20,880	0.07%
2022/11/24	32	223.91	19	226.84	239.00	13	20,189	0.06%
2022/11/23	131	208.26	32	209.64	217.50	99	19,465	0.51%	大買/
2022/11/22	12	194.79	11	195.77	198.00	1	18,795	0.01%
2022/11/21	11	189.45	15	191.07	192.00	-4	18,766	-0.02%
2022/11/18	22	181.89	46	185.91	187.00	-24	18,572	-0.13%
2022/11/17	20	174.90	22	175.23	174.00	-2	18,131	-0.01%
2022/11/16	15	174.47	17	173.65	170.00	-2	18,063	-0.01%
2022/11/15	12	171.54	7	172.14	169.00	5	18,102	0.03%
2022/11/14	21	171.19	8	169.44	171.00	13	18,652	0.07%
2022/11/11	15	166.20	16	166.63	171.50	-1	18,760	-0.01%
2022/11/10	7	162.50	23	159.50	156.00	-16	19,133	-0.08%
2022/11/09	18	161.83	6	161.33	162.50	12	19,230	0.06%
2022/11/08	3	161.00	3	161.00	159.50	0	19,261	0.00%
2022/11/07	2	160.50	4	160.38	159.50	-2	19,203	-0.01%
2022/11/04	14	161.14	10	158.35	159.00	4	19,278	0.02%
2022/11/03	4	160.63	4	160.75	163.00	0	19,264	0.00%
2022/11/02	9	159.33	3	159.33	160.00	6	19,215	0.03%
2022/11/01	16	156.28	17	157.24	158.50	-1	19,181	-0.01%
2022/10/31	6	154.25	10	155.25	154.50	-4	19,107	-0.02%
2022/10/28	19	151.61	17	150.21	151.00	2	19,040	0.01%
2022/10/27	4	146.75	4	147.75	149.50	0	18,960	0.00%
2022/10/26	7	141.57	8.3	142.12	143.00	-1.3	18,882	-0.01%
2022/10/25	6	143.83	7	144.71	143.00	-1	18,760	-0.01%
2022/10/24	5	150.00	8	150.44	147.50	-3	18,673	-0.02%
2022/10/21	23	151.87	19	148.82	146.50	4	18,672	0.02%
2022/10/20	9	150.50	14	148.89	155.00	-5	18,703	-0.03%
2022/10/19	5	153.20	5	152.60	153.00	0	18,786	0.00%
2022/10/18	5	152.00	5	152.40	153.00	0	19,182	0.00%
2022/10/17	4.1	144.37	17	145.56	148.50	-12.9	19,289	-0.07%
2022/10/14	51	153.59	39	154.38	153.00	12	19,110	0.06%
2022/10/13	11	155.27	15	151.47	148.50	-4	18,790	-0.02%
2022/10/12	21	164.33	14	163.54	161.50	7	18,489	0.04%
2022/10/11	22.2	164.04	17	162.82	159.50	5.2	18,286	0.03%
2022/10/07	10	170.75	6	169.83	168.00	4	18,030	0.02%
2022/10/06	33	169.38	32	169.80	172.00	1	17,876	0.01%
2022/10/05	27	168.89	31	169.97	170.50	-4	17,793	-0.02%
2022/10/04	12	166.58	12	167.75	167.00	0	17,617	0.00%
2022/10/03	4	160.50	3	159.00	157.50	1	17,590	0.01%
2022/09/30	13	160.12	15	161.17	162.50	-2	17,688	-0.01%
2022/09/29	9	160.00	11	158.82	158.00	-2	17,667	-0.01%
2022/09/28	11	155.77	11	157.50	154.00	0	17,494	0.00%
2022/09/27	13	162.73	15	159.37	166.00	-2	17,482	-0.01%
2022/09/26	7	164.43	7	164.00	162.00	0	17,307	0.00%
2022/09/23	10.5	168.31	7.5	166.20	166.00	3	17,314	0.02%
2022/09/22	14	172.64	20	171.90	174.00	-6	17,473	-0.03%
2022/09/21	25	169.88	16	168.00	169.00	9	17,566	0.05%
2022/09/20	6	167.33	15	170.40	173.50	-9	17,686	-0.05%
2022/09/19	14	165.89	17	164.21	163.00	-3	17,583	-0.02%
2022/09/16	4	168.88	7	168.71	171.00	-3	17,573	-0.02%
2022/09/15	13	171.00	8.4	169.81	168.00	4.6	17,621	0.03%
2022/09/14	10	166.05	11	167.41	170.00	-1	17,559	-0.01%
2022/09/13	9	163.94	6.1	165.07	165.00	2.9	17,429	0.02%
2022/09/12	15.5	159.92	11	160.77	164.00	4.5	17,644	0.03%
2022/09/08	4	151.88	6	152.25	154.00	-2	17,765	-0.01%
2022/09/07	6	153.42	2	152.25	151.50	4	17,825	0.02%
2022/09/06	16	157.13	14	157.89	154.00	2	17,954	0.01%
2022/09/05	26	173.12	24	172.00	166.50	2	17,691	0.01%
2022/09/02	4	172.25	3	175.67	170.00	1	17,738	0.01%
2022/09/01	7	172.71	14.5	173.17	169.00	-7.5	17,737	-0.04%
2022/08/31	29	178.02	21	177.14	173.50	8	18,090	0.04%
2022/08/30	13.2	173.21	15	172.10	174.00	-1.8	18,361	-0.01%
2022/08/29	16.3	170.86	13	170.46	169.50	3.3	18,399	0.02%
2022/08/26	26	183.04	26	181.73	176.00	0	18,189	0.00%
2022/08/25	5	175.39	5.1	173.92	175.50	0	17,591	0.00%
2022/08/24	21	178.40	15	177.90	174.00	6	17,325	0.03%
2022/08/23	26	176.65	21	176.74	176.00	5	16,999	0.03%
2022/08/22	25	186.20	24	184.17	180.00	1	16,681	0.01%
2022/08/19	47	186.09	46.1	186.04	184.50	0.9	16,210	0.01%
2022/08/18	21	174.31	25	176.36	184.50	-4	15,635	-0.03%
2022/08/17	32	164.09	40	164.78	168.00	-8	15,227	-0.05%
2022/08/16	17	153.12	26	157.81	161.50	-9	14,415	-0.06%
2022/08/15	10	145.30	5	145.00	147.00	5	14,136	0.04%
2022/08/12	2	143.00	6	142.58	145.00	-4	14,246	-0.03%
2022/08/11	19	145.45	9	143.67	143.00	10	14,631	0.07%
2022/08/10	5	144.30	15	146.20	148.00	-10	14,709	-0.07%
2022/08/09	8	142.38	6	141.83	141.50	2	14,685	0.01%
2022/08/08	6	142.33	6	143.17	143.00	0	14,700	0.00%
2022/08/05	7	137.64	7	140.14	142.00	0	14,683	0.00%
2022/08/04	2	133.75	4	134.75	135.00	-2	14,680	-0.01%
2022/08/02	6	138.67	4	139.00	133.00	2	14,641	0.01%
2022/07/29	2	141.00	0	0.00	141.50	2	14,575	0.01%
2022/07/28	7	142.93	8	143.31	141.50	-1	14,550	-0.01%
2022/07/27	21	142.88	20	142.12	141.50	1	14,504	0.01%
2022/07/26	28	147.41	20	145.98	142.00	8	14,371	0.06%
2022/07/25	34	148.53	55	148.75	149.50	-21	14,073	-0.15%
2022/07/22	40	140.80	30	143.48	144.50	10	13,539	0.07%
2022/07/21	16	134.09	4	131.38	135.00	12	13,243	0.09%
2022/07/20	3	130.67	4	131.63	130.00	-1	13,233	-0.01%
2022/07/19	7	131.79	7	133.57	130.00	0	13,290	0.00%
2022/07/18	5	129.90	13	129.08	130.00	-8	13,242	-0.06%
2022/07/15	5	134.00	2	135.50	131.00	3	13,165	0.02%
2022/07/14	4	136.38	1	136.50	137.00	3	13,057	0.02%
2022/07/13	9	139.44	10	139.50	139.50	-1	13,098	-0.01%
2022/07/12	14	135.00	11.1	134.46	135.00	2.9	13,102	0.02%
2022/07/11	9	136.67	15	135.10	139.00	-6	13,132	-0.05%
2022/07/08	14	139.93	9	139.61	135.00	5	12,878	0.04%
2022/07/07	5	142.10	4	144.13	146.00	1	12,717	0.01%
2022/07/06	14	145.86	13	145.50	143.50	1	12,598	0.01%
2022/07/05	9	141.50	16	143.06	148.00	-7	12,548	-0.06%
2022/07/04	13	138.65	18	138.14	141.50	-5	12,505	-0.04%
2022/07/01	65	145.78	56	145.27	142.50	9	12,654	0.07%
2022/06/30	21	155.24	25	155.56	153.50	-4	12,449	-0.03%
2022/06/29	22.1	155.96	23.4	156.77	157.50	-1.3	12,114	-0.01%
2022/06/28	24	152.02	13	153.38	148.50	11	11,846	0.09%
2022/06/27	16	147.81	20	149.35	151.50	-4	11,681	-0.03%
2022/06/24	14	142.32	16.1	143.30	145.00	-2.1	12,069	-0.02%
2022/06/23	3	140.17	4	140.88	143.50	-1	12,214	-0.01%
2022/06/22	27.1	142.88	29	143.26	138.00	-1.9	12,641	-0.02%
2022/06/21	26	142.38	30	142.35	146.00	-4	12,601	-0.03%
2022/06/20	29	144.07	19.5	143.09	139.00	9.5	12,569	0.08%
2022/06/17	44	144.25	56	143.02	146.50	-12	12,181	-0.10%
2022/06/16	14	140.36	15	139.80	137.00	-1	11,966	-0.01%
2022/06/15	26	140.38	27	140.69	140.00	-1	12,054	-0.01%
2022/06/14	10	135.75	13	137.69	136.50	-3	11,769	-0.03%
2022/06/13	26	144.00	22	144.93	143.00	4	11,547	0.03%
2022/06/10	22	147.73	15	148.47	152.00	7	11,272	0.06%
2022/06/09	47	145.33	56	145.54	145.50	-9	11,067	-0.08%
2022/06/08	34	141.40	21	141.12	145.50	13	10,603	0.12%
2022/06/07	1	139.50	11	135.27	139.50	-10	10,082	-0.10%
2022/06/06	0	0.00	2	126.75	127.00	-2	9,962	-0.02%
2022/06/01	1	128.50	0	0.00	126.00	1	10,236	0.01%
2022/05/31	0	0.00	2	127.00	128.50	-2	10,383	-0.02%
2022/05/30	1	127.50	1	127.50	128.00	0	10,571	0.00%
2022/05/27	2	129.75	3	127.83	126.50	-1	10,969	-0.01%
2022/05/26	8	132.19	3	135.67	129.00	5	11,280	0.04%
2022/05/25	3	129.33	3	131.00	131.50	0	11,444	0.00%
2022/05/24	6	129.17	5	128.00	127.50	1	11,693	0.01%
2022/05/23	1	131.00	1	130.50	130.50	0	11,677	0.00%
2022/05/20	16	131.56	17	130.00	129.50	-1	11,628	-0.01%
2022/05/19	19	128.08	15	128.17	131.50	4	11,430	0.03%
2022/05/18	1	121.50	10	124.60	129.00	-9	10,988	-0.08%
2022/05/17	2	121.75	0	0.00	117.50	2	10,808	0.02%
2022/05/16	5	119.50	2	120.50	119.00	3	10,699	0.03%
2022/05/13	3	118.00	5	117.50	117.50	-2	10,620	-0.02%
2022/05/11	1	115.50	2	116.50	115.50	-1	10,493	-0.01%
2022/05/10	1	115.00	2	114.75	115.00	-1	10,465	-0.01%
2022/05/09	3	117.17	2	117.25	117.00	1	10,415	0.01%
2022/05/06	1	114.50	0	0.00	118.00	1	10,399	0.01%
2022/05/05	1	119.00	5	118.80	119.00	-4	10,353	-0.04%
2022/05/04	3	117.67	3	115.67	115.50	0	10,322	0.00%
2022/05/03	7	118.36	6	119.42	119.00	1	10,284	0.01%
2022/04/29	0	0.00	1	118.00	116.50	-1	10,221	-0.01%
2022/04/28	2	116.00	2	116.75	115.00	0	10,223	0.00%
2022/04/27	4	115.63	4	117.50	116.50	0	10,192	0.00%
2022/04/25	5	120.90	18.1	120.24	118.00	-13.1	10,021	-0.13%
2022/04/22	9	132.50	4	131.50	131.00	5	9,896	0.05%
2022/04/21	3.1	131.45	3	132.67	134.50	0.1	9,825	0.00%
2022/04/20	16	131.00	2	130.00	130.00	14	9,747	0.14%
2022/04/19	14	133.14	15	133.83	133.50	-1	9,682	-0.01%
2022/04/18	22	130.89	27.2	130.83	132.50	-5.2	9,489	-0.05%
2022/04/15	22	131.16	15	129.27	126.50	7	9,301	0.08%
2022/04/14	9	129.11	9	130.50	130.00	0	9,135	0.00%
2022/04/13	12	128.17	11	127.86	129.50	1	9,004	0.01%
2022/04/12	10	124.15	8	123.50	123.50	2	8,848	0.02%
2022/04/11	16.1	124.01	32	124.36	124.50	-15.9	8,762	-0.18%
2022/04/08	17	127.53	8	128.81	129.00	9	8,652	0.10%
2022/04/07	19.1	135.30	15	134.23	128.50	4.1	8,453	0.05%
2022/04/06	3	131.00	4	130.88	132.00	-1	8,085	-0.01%
2022/04/01	6	132.17	2	133.25	130.50	4	7,998	0.05%
2022/03/31	23	132.83	31	133.10	135.50	-8	7,825	-0.10%
2022/03/30	14	134.75	11	134.82	133.50	3	7,527	0.04%
2022/03/29	22	130.86	31	132.24	133.00	-9	7,236	-0.12%
2022/03/28	44	127.05	41	125.94	125.00	3	6,597	0.05%
2022/03/25	62	125.07	52	126.18	124.50	10	6,204	0.16%
2022/03/24	6	114.67	12	117.04	121.00	-6	5,562	-0.11%
2022/03/23	10	112.25	14	110.71	112.00	-4	5,364	-0.07%
2022/03/22	13	115.00	11	115.95	117.50	2	5,208	0.04%
2022/03/21	19	117.53	23	115.93	117.00	-4	5,168	-0.08%
2022/03/18	24	111.40	36	113.11	114.00	-12	4,936	-0.24%
2022/03/17	1	106.50	3	106.17	108.50	-2	4,691	-0.04%
2022/03/16	2	99.85	4	101.25	99.00	-2	4,574	-0.04%
2022/03/15	7	100.89	6	101.80	99.70	1	4,567	0.02%
2022/03/14	3	100.53	9	99.92	101.50	-6	4,544	-0.13%
2022/03/11	6	103.00	0	0.00	102.50	6	4,585	0.13%
2022/03/10	4	107.38	8	106.88	107.00	-4	4,523	-0.09%
2022/03/09	9	103.33	8	104.44	103.00	1	4,414	0.02%
2022/03/08	7	103.21	17	104.59	101.50	-10	4,505	-0.22%
2022/03/07	25	110.02	12.3	109.00	106.00	12.7	4,375	0.29%
2022/03/04	21	114.90	17	117.68	112.50	4	4,228	0.09%
2022/03/03	13.3	116.67	7	116.93	115.50	6.3	4,109	0.15%
2022/03/02	19	117.87	30	118.72	118.00	-11	3,932	-0.28%
2022/03/01	21	111.19	8	111.88	114.00	13	3,615	0.36%
2022/02/25	16	111.91	5	111.70	111.50	11	3,327	0.33%
2022/02/24	9	102.39	12	103.54	103.00	-3	3,034	-0.10%
2022/02/23	0	0.00	19	101.73	102.50	-19	2,740	-0.69%
2022/02/22	1	93.00	1	94.30	93.40	0	2,852	0.00%
2022/02/18	0	0.00	1	90.20	90.90	-1	3,022	-0.03%
2022/02/16	1	87.80	5	87.20	89.50	-4	3,013	-0.13%
2022/02/14	1	86.00	1	86.30	86.10	0	3,016	0.00%
2022/02/11	1	88.20	1	88.90	88.50	0	3,009	0.00%
2022/02/10	2	90.00	0	0.00	89.50	2	2,996	0.07%
2022/02/09	5	90.40	1	88.92	90.20	4	2,987	0.13%
2022/02/08	1	87.70	1	88.60	89.60	0	2,971	0.00%
2022/02/07	0	0.00	1	86.70	86.30	-1	2,955	-0.03%
2022/01/26	1	86.20	0	0.00	85.70	1	2,948	0.03%
2022/01/24	1	84.80	0	0.00	84.40	1	2,936	0.03%
2022/01/21	1	88.58	0	0.00	86.20	1	2,926	0.03%
2022/01/17	0	0.00	5	88.44	89.00	-5	3,027	-0.17%
2022/01/14	0	0.00	12	86.89	87.10	-12	3,022	-0.40%
2022/01/13	2	89.55	0	0.00	89.60	2	3,007	0.07%
2022/01/11	1	89.10	0	0.00	89.50	1	3,007	0.03%
2022/01/07	2	91.80	0	0.00	91.50	2	2,983	0.07%
2022/01/03	3	96.23	0	0.00	96.50	3	2,981	0.10%
2021/12/30	2	97.50	1	98.50	97.50	1	2,987	0.03%
2021/12/29	1	97.50	3	98.40	98.00	-2	3,020	-0.07%
2021/12/28	3	96.43	0	0.00	96.30	3	3,025	0.10%
2021/12/22	1	98.80	0	0.00	97.80	1	3,197	0.03%
2021/12/21	16	95.87	2	96.10	97.40	14	3,237	0.43%
2021/12/20	1	95.90	1	95.60	95.50	0	3,288	0.00%
2021/12/17	1	95.30	0	0.00	95.30	1	3,275	0.03%
2021/12/16	2	97.80	3	97.17	97.20	-1	3,236	-0.03%
2021/12/15	1	98.90	0	0.00	98.20	1	3,192	0.03%
2021/12/14	0	0.00	2	101.00	101.50	-2	3,130	-0.06%
2021/12/13	2	98.00	2	101.75	100.50	0	3,079	0.00%
2021/12/10	1	97.30	0	0.00	97.60	1	2,984	0.03%
2021/12/09	2	97.05	1.2	97.22	97.20	0.8	2,976	0.03%
2021/12/08	0	0.00	3	97.10	96.00	-3	2,953	-0.10%
2021/12/07	8.2	98.00	0	0.00	96.30	8.2	2,905	0.28%
2021/12/02	13	105.73	11	104.23	102.00	2	2,729	0.07%
2021/12/01	1	111.00	0	0.00	112.50	1	2,550	0.04%
2021/11/30	1	111.00	2	110.50	111.50	-1	2,549	-0.04%
2021/11/29	3	109.33	1	109.50	109.00	2	2,547	0.08%
2021/11/26	3	109.67	0	0.00	109.50	3	2,501	0.12%
2021/11/25	7	114.93	5	112.30	112.50	2	2,472	0.08%
2021/11/24	2	111.75	3	112.67	114.50	-1	2,376	-0.04%
2021/11/23	4	110.50	4	109.75	108.00	0	2,315	0.00%
2021/11/22	4	111.50	4	111.50	111.50	0	2,259	0.00%
2021/11/19	11	116.32	7	115.14	114.50	4	2,241	0.18%
2021/11/18	4	115.13	2.1	114.62	117.00	1.9	2,086	0.09%
2021/11/17	5	104.50	2	104.50	106.50	3	1,977	0.15%
2021/11/11	0	0.00	2	91.70	92.00	-2	2,166	-0.09%
2021/11/05	0.1	93.80	0	0.00	93.70	0.1	2,366	0.00%
2021/11/04	0	0.00	1	95.00	94.30	-1	2,395	-0.04%
2021/10/29	1	93.40	0	0.00	94.00	1	2,672	0.04%
2021/10/26	5	93.44	7	93.59	93.00	-2	2,781	-0.07%
2021/10/25	4	91.03	3	91.30	91.30	1	2,832	0.04%
2021/10/22	0.2	98.30	0	0.00	98.00	0.2	2,834	0.01%
2021/10/08	2	100.20	1	99.80	100.50	1	4,075	0.02%
2021/10/07	6	95.30	8	95.39	96.50	-2	4,142	-0.05%
2021/10/06	8.2	93.60	7	93.77	92.70	1.2	4,310	0.03%
2021/10/05	1	95.10	1	96.20	96.40	0	4,551	0.00%
2021/10/04	3	102.30	3	98.50	96.00	0	4,591	0.00%
2021/10/01	3	105.67	2	103.25	104.00	1	4,549	0.02%
2021/09/30	6	105.67	3	105.67	108.00	3	4,537	0.07%
2021/09/29	2	101.75	7	100.50	100.50	-5	4,512	-0.11%
2021/09/28	7	104.43	3	104.33	104.00	4	4,539	0.09%
2021/09/27	2	102.75	1	104.50	102.00	1	4,536	0.02%
2021/09/22	1	97.50	1	100.50	97.50	0	4,887	0.00%
2021/09/13	1.1	100.50	1	100.50	101.00	0.1	4,885	0.00%
2021/09/10	2	102.25	2	104.00	103.00	0	4,882	0.00%
2021/09/09	5	103.50	1	100.00	102.00	4	4,878	0.08%
2021/09/08	1	104.00	5	101.90	100.00	-4	4,873	-0.08%
2021/09/07	2	102.75	2	103.75	105.00	0	4,876	0.00%
2021/09/01	2	106.75	0	0.00	106.50	2	4,978	0.04%
2021/08/31	1	104.50	4	106.00	107.50	-3	4,979	-0.06%
2021/08/30	5	107.40	7	105.93	105.00	-2	5,009	-0.04%
2021/08/27	3	105.83	1	107.00	107.00	2	4,989	0.04%
2021/08/26	3	106.50	2	107.00	106.50	1	5,010	0.02%
2021/08/25	4	106.88	5	106.90	107.00	-1	5,020	-0.02%
2021/08/24	3	102.67	4	104.38	103.00	-1	5,011	-0.02%
2021/08/23	4	105.88	4	105.88	105.00	0	5,034	0.00%
2021/08/20	7	99.80	8	99.80	100.50	-1	5,061	-0.02%
2021/08/19	5.1	108.10	0	0.00	101.50	5.1	5,045	0.10%
2021/08/18	12	109.96	12	108.38	112.50	0	5,022	0.00%
2021/08/17	9	116.78	9	116.94	113.50	0	5,009	0.00%
2021/08/16	10	115.95	12	116.63	116.50	-2	5,107	-0.04%
2021/08/13	1.1	127.00	1	123.00	122.00	0.1	5,151	0.00%
2021/08/12	6	135.00	2	134.50	135.50	4	5,304	0.08%
2021/08/11	9	134.22	10	135.35	135.00	-1	5,447	-0.02%
2021/08/10	5	136.90	6	138.00	137.00	-1	5,518	-0.02%
2021/08/09	3	136.33	3	138.67	135.00	0	5,615	0.00%
2021/08/06	4	137.50	4	138.00	137.00	0	5,609	0.00%
2021/08/05	2	139.25	2	139.25	138.00	0	5,609	0.00%
2021/08/04	6	147.17	6	149.50	141.00	0	5,536	0.00%
2021/08/03	2	146.75	0	0.00	145.50	2	5,343	0.04%
2021/08/02	1	144.50	2	144.00	147.50	-1	5,320	-0.02%
2021/07/30	6	147.08	2	150.75	146.50	4	5,268	0.08%
2021/07/29	9.1	145.08	9	145.89	150.50	0.1	5,211	0.00%
2021/07/28	14.2	144.31	17	146.97	144.00	-2.9	5,142	-0.06%
2021/07/27	4	150.00	1	153.00	148.50	3	5,059	0.06%
2021/07/26	3	146.83	4	150.38	153.00	-1	5,012	-0.02%
2021/07/23	10.2	148.25	7	149.57	146.00	3.2	4,936	0.06%
2021/07/22	15	149.50	12	149.21	152.00	3	4,841	0.06%
2021/07/21	0	0.00	8	146.44	154.50	-8	4,671	-0.17%
2021/07/20	51	147.78	48	146.48	140.50	3	4,495	0.07%
2021/07/19	4	139.50	8	141.25	147.50	-4	4,184	-0.10%
2021/07/16	2	128.00	6.2	131.35	134.50	-4.2	4,024	-0.10%
2021/07/15	14	130.93	14	129.57	127.50	0	3,925	0.00%
2021/07/14	4	128.50	5	127.20	128.50	-1	3,801	-0.03%
2021/07/13	5	125.30	7	125.21	127.00	-2	3,717	-0.05%
2021/07/12	1	124.50	0	0.00	122.00	1	3,522	0.03%
2021/07/09	1	112.00	3	114.00	114.00	-2	3,243	-0.06%
2021/07/08	3	106.00	1	104.00	104.00	2	3,183	0.06%
2021/07/07	1	106.50	1	107.00	107.50	0	3,171	0.00%
2021/07/06	5	108.50	5	107.00	107.00	0	3,134	0.00%
2021/07/02	2.2	103.05	1	106.50	102.50	1.2	3,047	0.04%
2021/07/01	6	103.00	12	102.54	105.00	-6	2,988	-0.20%
2021/06/30	23	99.06	27	98.92	101.50	-4	2,878	-0.14%
2021/06/29	1	97.70	0	0.00	96.90	1	2,721	0.04%
2021/06/25	4	87.00	0	0.00	86.10	4	2,558	0.16%
2021/06/21	0	0.00	10	83.00	82.60	-10	2,561	-0.39%
2021/06/11	4	89.75	0	0.00	87.40	4	2,501	0.16%
2021/06/07	1	91.60	1	91.00	90.80	0	2,360	0.00%
2021/06/01	0	0.00	1	90.80	92.30	-1	2,232	-0.04%
2021/05/31	1	94.90	7	92.41	93.00	-6	2,198	-0.27%
2021/05/28	0	0.00	1	94.50	94.90	-1	2,136	-0.05%
2021/05/27	15	96.38	4	95.00	96.40	11	2,081	0.53%
2021/05/26	7	93.03	7	93.47	92.20	0	1,979	0.00%
2021/05/25	9	93.34	12	91.83	93.20	-3	1,939	-0.15%
2021/05/24	12	93.62	10.1	92.19	92.10	1.9	1,865	0.10%
2021/05/21	20	90.92	32	91.55	91.00	-12	1,751	-0.68%
2021/05/20	46.1	90.37	29	90.06	86.00	17.1	1,631	1.05%
2021/05/19	0	0.00	6	87.28	88.00	-6	1,454	-0.41%
2021/05/18	4	82.80	6	83.12	83.90	-2	1,327	-0.15%
2021/05/17	1	81.30	0	0.00	82.50	1	1,212	0.08%
2021/05/12	1	76.00	2	68.00	70.00	-1	1,053	-0.09%
2021/05/11	1	77.00	0	0.00	74.20	1	1,034	0.10%
2021/05/04	0	0.00	1	74.10	74.10	-1	1,035	-0.10%
2021/04/28	0	0.00	3	81.30	81.30	-3	1,027	-0.29%
2021/04/27	4	83.40	1	83.10	82.80	3	1,026	0.29%
2021/04/21	0	0.00	1	82.40	81.40	-1	1,009	-0.10%
2021/04/19	1	83.90	0	0.00	83.70	1	1,000	0.10%
2021/04/08	0	0.00	8	81.13	81.40	-8	901	-0.89%
2021/04/07	6	80.47	0	0.00	80.10	6	881	0.68%
2021/03/31	0	0.00	6	77.17	77.70	-6	855	-0.70%
2021/03/25	1	76.90	0	0.00	75.10	1	823	0.12%
2021/03/24	0	0.00	5	74.96	75.90	-5	811	-0.62%
2021/03/23	3	73.87	0	0.00	73.30	3	791	0.38%
2021/03/16	1	73.20	0	0.00	73.50	1	806	0.12%
2021/03/12	2	74.50	0	0.00	74.40	2	802	0.25%
2021/03/10	0	0.00	1	72.80	72.80	-1	784	-0.13%
2021/03/04	2	72.60	0	0.00	72.70	2	825	0.24%
2021/02/22	0	0.00	1	77.10	76.60	-1	873	-0.11%
2021/02/19	1	74.00	0	0.00	74.20	1	861	0.12%
2021/02/01	1	67.00	0	0.00	66.60	1	923	0.11%
2021/01/25	0	0.00	3	70.53	70.70	-3	960	-0.31%
2021/01/22	1	69.20	0	0.00	69.20	1	950	0.11%
2021/01/20	3	72.90	0	0.00	71.40	3	931	0.32%
2021/01/19	1	73.60	0	0.00	73.60	1	919	0.11%
2021/01/08	1	78.50	0	0.00	79.20	1	907	0.11%
2020/12/31	2	79.75	2	79.75	80.00	0	923	0.00%
2020/12/28	0	0.00	1	80.40	80.50	-1	922	-0.11%
2020/12/22	6	82.27	0	0.00	82.00	6	1,142	0.53%
2020/12/21	0	0.00	1	84.90	83.30	-1	1,191	-0.08%
2020/12/09	1	84.60	0	0.00	84.70	1	1,370	0.07%
2020/12/08	0	0.00	1	84.80	84.30	-1	1,405	-0.07%
2020/12/02	0	0.00	6	84.25	84.20	-6	1,487	-0.40%
2020/12/01	1	83.90	0	0.00	84.00	1	1,485	0.07%
2020/11/30	0	0.00	1	87.00	84.70	-1	1,468	-0.07%
2020/11/27	0	0.00	4	85.90	85.80	-4	1,456	-0.27%
2020/11/25	1	85.60	0	0.00	85.90	1	1,472	0.07%
2020/11/23	10	87.59	1	87.12	88.50	9	1,456	0.62%
2020/11/20	0	0.00	7	87.49	86.50	-7	1,460	-0.48%
2020/11/18	0	0.00	4	86.30	86.00	-4	1,417	-0.28%
2020/11/17	0	0.00	2	86.00	85.80	-2	1,418	-0.14%
2020/11/12	1	85.30	2	85.40	85.40	-1	1,455	-0.07%
2020/11/10	0	0.00	2	83.80	84.20	-2	1,462	-0.14%
2020/11/09	2	82.90	0	0.00	83.30	2	1,450	0.14%
2020/11/06	2	82.90	0	0.00	83.00	2	1,453	0.14%
2020/11/05	0	83.00	0	0.00	82.80	0	1,481	0.00%
2020/11/04	5	82.92	10	83.29	82.50	-5	1,473	-0.34%
2020/10/29	5	80.00	0	0.00	80.40	5	1,448	0.35%
2020/10/27	0	0.00	1	81.80	81.80	-1	1,449	-0.07%
2020/10/26	1	82.90	0	0.00	81.80	1	1,453	0.07%
2020/10/23	4	82.68	4	82.30	82.70	0	1,458	0.00%
2020/10/21	1	81.70	1	82.00	81.60	0	1,491	0.00%
2020/10/20	0	0.00	1	81.60	81.00	-1	1,496	-0.07%
2020/10/13	0	0.00	1	81.00	80.70	-1	1,612	-0.06%
2020/10/08	0	0.00	12	80.10	80.20	-12	1,648	-0.73%
2020/10/05	14	81.39	3	81.67	81.10	11	1,777	0.62%
2020/09/28	16	81.55	15	82.56	81.10	1	1,913	0.05%
2020/09/25	2	81.55	0	0.00	79.80	2	1,770	0.11%
2020/09/24	0	0.00	2	81.60	84.40	-2	1,748	-0.11%
2020/09/23	0	0.00	1	81.00	80.90	-1	1,721	-0.06%
2020/09/22	0	0.00	3	82.20	81.80	-3	1,728	-0.17%
2020/09/21	1	84.40	0	0.00	84.30	1	1,720	0.06%
2020/09/18	11	85.41	7	85.30	85.00	4	1,740	0.23%
2020/09/17	1	83.30	1	84.00	82.80	0	1,852	0.00%
2020/09/16	0	0.00	1	82.40	82.40	-1	1,873	-0.05%
2020/09/14	1	82.10	6	81.83	82.10	-5	1,894	-0.26%
2020/09/11	7	79.57	2	80.00	79.60	5	1,933	0.26%
2020/09/10	2	83.00	0	0.00	82.70	2	1,933	0.10%
2020/09/09	0	0.00	6	83.23	82.70	-6	1,931	-0.31%
2020/09/07	1	79.00	1	80.20	78.90	0	1,930	0.00%
2020/09/02	0	0.00	1	81.10	80.80	-1	2,029	-0.05%
2020/09/01	0	0.00	5	81.90	81.70	-5	2,038	-0.25%
2020/08/28	0	0.00	1	81.50	80.80	-1	2,112	-0.05%
2020/08/27	2	80.80	0	0.00	80.30	2	2,137	0.09%
2020/08/26	1	81.10	2	80.50	81.10	-1	2,137	-0.05%
2020/08/20	6	78.10	19	80.33	76.60	-13	2,159	-0.60%
2020/08/19	15	83.30	2	82.85	81.70	13	2,219	0.59%
2020/08/18	4	82.38	3	81.80	82.50	1	2,226	0.04%
2020/08/17	1	80.10	2	80.50	82.00	-1	2,250	-0.04%
2020/08/14	1	78.20	0	0.00	78.30	1	2,231	0.04%
2020/08/13	0	0.00	2	78.00	77.70	-2	2,250	-0.09%
2020/08/11	1	79.10	2	80.75	78.30	-1	2,303	-0.04%
2020/08/04	0	0.00	2	79.60	79.10	-2	2,364	-0.08%
2020/07/29	1	77.60	3	78.13	78.00	-2	2,706	-0.07%
2020/07/28	2	77.80	0	0.00	76.40	2	2,733	0.07%
2020/07/27	14	79.62	2	79.20	78.20	12	2,807	0.43%
2020/07/24	1	81.70	0	0.00	80.50	1	2,799	0.04%
2020/07/23	1	82.90	2	82.65	82.20	-1	2,817	-0.04%
2020/07/22	1	84.50	5	82.90	83.90	-4	2,837	-0.14%
2020/07/20	0	0.00	1	80.40	81.40	-1	2,852	-0.04%
2020/07/17	6	79.40	7	80.07	79.60	-1	2,856	-0.04%
2020/07/16	0	0.00	12	82.36	82.50	-12	2,864	-0.42%
2020/07/15	5	83.96	2	83.70	82.50	3	2,901	0.10%
2020/07/14	1	85.40	1	86.50	84.80	0	2,912	0.00%
2020/07/13	1	87.50	1	85.40	85.40	0	2,912	0.00%
2020/07/10	7	87.61	8	85.51	84.40	-1	2,898	-0.03%
2020/07/09	4	87.95	9	87.61	87.50	-5	2,857	-0.17%
2020/07/08	0	0.00	5	83.92	83.60	-5	2,814	-0.18%
2020/07/07	2	81.55	1	81.50	81.30	1	2,822	0.04%
2020/07/03	4	82.23	0	0.00	82.00	4	2,912	0.14%
2020/07/01	2	83.40	2	83.80	83.40	0	2,920	0.00%
2020/06/30	1	83.70	0	0.00	83.70	1	2,935	0.03%
2020/06/29	3	84.07	2	83.65	83.20	1	2,962	0.03%
2020/06/24	14	89.11	7	90.17	85.10	7	2,946	0.24%
2020/06/23	1	89.50	3	89.50	89.50	-2	2,823	-0.07%
2020/06/22	2	82.25	2	82.60	81.40	0	2,821	0.00%
2020/06/19	1	82.30	1	82.10	81.50	0	2,810	0.00%
2020/06/18	1	84.60	0	0.00	83.00	1	2,818	0.04%
2020/06/17	4	83.75	1	83.80	84.10	3	2,787	0.11%
2020/06/16	1	83.00	0	0.00	83.00	1	2,815	0.04%
2020/06/15	1	81.40	2	82.60	81.60	-1	2,819	-0.04%
2020/06/12	2	77.70	1	77.90	78.40	1	2,875	0.03%
2020/06/11	3	84.33	3	83.10	79.00	0	2,899	0.00%
2020/06/10	0	0.00	2	82.75	83.00	-2	2,932	-0.07%
2020/06/09	1	83.20	0	0.00	83.10	1	2,949	0.03%
2020/06/08	1	82.10	2	81.80	81.60	-1	2,983	-0.03%
2020/06/05	0	0.00	1	81.30	82.40	-1	3,019	-0.03%
2020/06/04	1	82.20	10	81.20	82.50	-9	2,990	-0.30%
2020/06/03	2	80.40	1	80.70	80.30	1	3,022	0.03%
2020/06/02	2	79.20	2	79.35	79.50	0	3,002	0.00%
2020/06/01	1	78.60	1	78.60	79.00	0	3,014	0.00%
2020/05/29	1	77.90	0	0.00	77.80	1	3,048	0.03%
2020/05/28	0	0.00	11	78.27	78.10	-11	3,098	-0.36%
2020/05/27	13	79.58	11	80.27	79.70	2	3,096	0.06%
2020/05/26	0	0.00	6	81.72	80.10	-6	3,083	-0.19%
2020/05/25	4	78.08	3	79.60	78.80	1	2,987	0.03%
2020/05/21	1	79.00	1	79.00	79.10	0	2,908	0.00%
2020/05/20	11	78.15	2	78.00	78.00	9	2,908	0.31%
2020/05/19	0	0.00	2	77.40	77.30	-2	2,900	-0.07%
2020/05/18	1	77.20	5	77.32	77.50	-4	2,885	-0.14%
2020/05/15	0	0.00	2	75.10	75.00	-2	2,864	-0.07%
2020/05/14	7	76.06	2	74.50	75.10	5	2,869	0.17%
2020/05/13	3	78.13	1	78.00	78.10	2	2,853	0.07%
2020/05/11	1	78.50	0	0.00	78.20	1	2,866	0.03%
2020/05/08	0	0.00	1	78.10	77.40	-1	2,874	-0.03%
2020/05/07	5	81.52	4	82.13	81.20	1	2,834	0.04%
2020/05/06	4	81.48	3	81.43	81.40	1	2,806	0.04%
2020/05/05	3	76.63	2	77.40	78.10	1	2,672	0.04%
2020/05/04	3	74.27	4	73.63	74.50	-1	2,633	-0.04%
2020/04/30	3	74.87	0	0.00	74.90	3	2,640	0.11%
2020/04/29	0	0.00	1	72.80	72.80	-1	2,596	-0.04%
2020/04/28	2	71.90	2	72.20	72.00	0	2,618	0.00%
2020/04/27	2	71.25	1	70.90	71.20	1	2,656	0.04%
2020/04/24	1	70.20	0	0.00	70.00	1	2,647	0.04%
2020/04/23	1	70.60	0	0.00	70.80	1	2,670	0.04%
2020/04/22	0	0.00	2	66.55	68.60	-2	2,669	-0.07%
2020/04/21	2	70.00	1	70.80	67.30	1	2,693	0.04%
2020/04/20	3	71.93	3	72.37	71.40	0	2,725	0.00%
2020/04/17	2	71.50	1	73.50	70.30	1	2,932	0.03%
2020/04/16	1	71.40	3	70.43	71.50	-2	2,951	-0.07%
2020/04/15	2	70.70	2	70.65	70.30	0	2,951	0.00%
2020/04/14	4	69.53	5	69.52	69.70	-1	2,954	-0.03%
2020/04/13	11	69.84	7	69.90	68.30	4	2,981	0.13%
2020/04/10	7	69.17	0	0.00	68.70	7	2,951	0.24%
2020/04/09	2	68.70	0	0.00	69.10	2	3,002	0.07%
2020/04/08	1	63.20	0	0.00	64.10	1	2,955	0.03%
2020/04/07	2	63.30	0	0.00	63.80	2	3,115	0.06%
2020/04/06	0	0.00	2	60.40	62.30	-2	3,142	-0.06%
2020/03/31	3	60.97	1	60.20	60.20	2	3,164	0.06%
2020/03/27	2	55.20	0	0.00	57.50	2	3,239	0.06%
2020/03/24	0	0.00	1	48.10	48.10	-1	3,151	-0.03%
2020/03/23	0	0.00	3	44.65	44.55	-3	3,155	-0.10%
2020/03/20	5	49.75	0	0.00	49.50	5	3,134	0.16%
2020/03/18	3	58.20	9	55.67	53.00	-6	3,112	-0.19%
2020/03/17	2	61.00	0	0.00	58.80	2	3,033	0.07%
2020/03/16	2	67.40	0	0.00	65.30	2	3,006	0.07%
2020/03/13	0	0.00	10	72.00	72.50	-10	2,948	-0.34%
2020/03/12	6	82.48	5	83.02	79.90	1	2,936	0.03%
2020/03/11	1	91.20	1	90.80	88.70	0	2,899	0.00%
2020/03/10	0	0.00	1	93.00	93.00	-1	2,887	-0.03%
2020/03/09	2	97.00	3	97.27	94.70	-1	2,888	-0.03%
2020/03/06	1	95.60	0	0.00	95.70	1	2,851	0.04%
2020/03/05	1	96.40	4	95.85	95.30	-3	2,917	-0.10%
2020/03/04	0	0.00	2	95.00	94.40	-2	3,053	-0.07%
2020/03/03	0	0.00	4	94.60	94.60	-4	3,094	-0.13%
2020/02/27	0	0.00	1	87.00	87.00	-1	3,119	-0.03%
2020/02/26	1	91.30	1	91.10	89.90	0	3,135	0.00%
2020/02/24	2	92.75	0	0.00	91.50	2	3,275	0.06%
2020/02/21	2	93.95	2	94.20	93.20	0	3,371	0.00%
2020/02/20	5	93.66	0	0.00	93.00	5	3,429	0.15%
2020/02/13	1	92.50	0	0.00	91.80	1	3,608	0.03%
2020/02/12	0	0.00	1	92.70	92.70	-1	3,676	-0.03%
2020/02/11	1	91.40	0	0.00	91.40	1	3,771	0.03%
2020/02/07	4	89.25	0	0.00	88.70	4	3,856	0.10%
2020/02/05	0	0.00	1	91.30	90.80	-1	3,968	-0.03%
2020/02/04	3	90.07	1	91.70	90.10	2	3,969	0.05%
2020/02/03	12	87.98	13	87.29	88.00	-1	3,941	-0.03%
2020/01/31	9	94.99	17	93.01	91.50	-8	3,920	-0.20%
2020/01/30	11	98.51	15	98.12	93.60	-4	3,935	-0.10%
2020/01/17	1	105.00	0	0.00	105.00	1	3,934	0.03%
2020/01/16	2	105.50	0	0.00	105.00	2	3,896	0.05%
2020/01/14	3	107.33	1	107.50	107.00	2	3,844	0.05%
2020/01/13	19	112.58	6	110.08	109.00	13	3,798	0.34%
2020/01/10	3	114.17	22	113.68	114.50	-19	3,577	-0.53%
2020/01/09	0	0.00	4	112.00	112.50	-4	3,525	-0.11%
2020/01/08	2	109.50	15	108.83	109.50	-13	3,538	-0.37%
2020/01/07	5	109.50	0	0.00	108.00	5	3,530	0.14%
2020/01/06	32	117.09	10	115.75	113.50	22	3,479	0.63%
2020/01/03	11	116.59	1	118.50	116.50	10	3,450	0.29%
2020/01/02	2	117.50	2	116.00	117.50	0	3,391	0.00%
2019/12/31	10	116.00	17	115.94	115.00	-7	3,371	-0.21%
2019/12/30	0	0.00	29	112.78	115.00	-29	3,205	-0.90%
2019/12/26	10	111.50	10	111.25	114.00	0	3,302	0.00%
2019/12/24	25	112.50	0	0.00	111.00	25	3,346	0.75%
2019/12/23	4	113.00	13	111.38	113.00	-9	3,320	-0.27%
2019/12/20	1	104.50	1	105.56	106.50	0	3,228	0.00%
2019/12/17	0	0.00	4	105.13	105.00	-4	3,222	-0.12%
2019/12/13	11	107.55	1	105.50	108.00	10	3,217	0.31%
2019/12/11	6	109.08	3	110.50	109.00	3	3,208	0.09%
2019/12/09	2	113.50	2	113.00	113.00	0	3,261	0.00%
2019/12/06	0	0.00	2	111.50	111.50	-2	3,252	-0.06%
2019/12/05	2	110.00	5	111.20	112.00	-3	3,255	-0.09%
2019/12/02	5	109.80	0	0.00	109.50	5	3,336	0.15%
2019/11/29	5	112.20	0	0.00	111.50	5	3,315	0.15%
2019/11/28	5	113.90	5	114.80	114.00	0	3,322	0.00%
2019/11/27	6	115.58	4	116.88	115.50	2	3,319	0.06%
2019/11/26	2	112.50	13	113.77	115.00	-11	3,305	-0.33%
2019/11/25	1	109.00	0	0.00	109.00	1	3,207	0.03%
2019/11/22	1	111.00	11	109.14	110.00	-10	3,145	-0.32%
2019/11/21	7	107.50	3	109.50	110.00	4	3,133	0.13%
2019/11/20	7	107.57	0	0.00	107.00	7	3,193	0.22%
2019/11/19	1	111.00	0	0.00	110.00	1	3,194	0.03%
2019/11/18	0	0.00	5	110.20	112.00	-5	3,200	-0.16%
2019/11/15	4	109.50	7	106.07	108.50	-3	3,213	-0.09%
2019/11/14	4	104.00	2	103.00	102.50	2	3,154	0.06%
2019/11/13	1	108.50	2	107.50	106.50	-1	3,122	-0.03%
2019/11/12	2	108.50	1	108.00	109.50	1	3,157	0.03%
2019/11/08	5	107.50	3.2	107.22	105.50	1.8	3,212	0.06%
2019/11/07	2	107.00	2	105.75	106.00	0	3,154	0.00%
2019/11/06	2	105.50	5	106.50	106.50	-3	3,147	-0.10%
2019/11/05	5	105.61	5	105.30	107.00	0	3,100	0.00%
2019/11/04	3	101.83	3	102.17	102.50	0	3,060	0.00%
2019/11/01	5	100.22	7	100.71	101.50	-2	3,113	-0.06%
2019/10/31	0	0.00	5	97.62	97.50	-5	3,097	-0.16%
2019/10/30	5	99.92	9	100.67	99.00	-4	3,173	-0.13%
2019/10/29	0	0.00	2	97.50	97.20	-2	3,287	-0.06%
2019/10/25	2	97.20	6	97.32	96.00	-4	3,348	-0.12%
2019/10/24	0.1	96.80	0	0.00	96.80	0.1	3,349	0.00%
2019/10/23	1	95.60	7	94.53	95.20	-6	3,337	-0.18%
2019/10/18	2	92.00	0	0.00	92.30	2	3,399	0.06%
2019/10/17	2	91.20	0	0.00	92.50	2	3,472	0.06%
2019/10/16	1	90.50	2.1	90.11	90.10	-1.1	3,566	-0.03%
2019/10/14	1	92.70	0	0.00	92.60	1	3,794	0.03%
2019/10/09	8	92.69	1	93.50	91.70	7	3,964	0.18%
2019/10/04	1	96.50	0	0.00	95.60	1	4,107	0.02%
2019/10/03	3	97.00	2	97.95	96.00	1	4,147	0.02%
2019/10/02	5	96.86	1	96.70	97.00	4	4,235	0.09%
2019/10/01	0	0.00	2	99.35	98.10	-2	4,277	-0.05%
2019/09/27	2	99.85	4	99.78	99.10	-2	4,321	-0.05%
2019/09/26	9.2	102.41	16	102.25	102.00	-6.8	4,443	-0.15%
2019/09/25	2	98.45	9	97.86	99.10	-7	4,626	-0.15%
2019/09/24	4	96.25	1	96.40	96.10	3	4,636	0.06%
2019/09/23	1	95.90	1	96.20	96.40	0	4,675	0.00%
2019/09/19	2	95.60	0	0.00	95.50	2	4,801	0.04%
2019/09/18	1	96.80	0	0.00	95.70	1	4,887	0.02%
2019/09/17	1	96.30	2	96.25	96.30	-1	4,952	-0.02%
2019/09/16	1	94.60	1	95.00	95.10	0	5,076	0.00%
2019/09/12	6	94.97	0	0.00	94.80	6	5,214	0.12%
2019/09/11	7	95.64	2	94.45	95.20	5	5,336	0.09%
2019/09/09	1	99.10	2	98.95	99.50	-1	5,725	-0.02%
2019/09/06	6	98.03	7	98.13	98.00	-1	5,913	-0.02%
2019/09/05	4	99.95	2	99.50	99.40	2	5,986	0.03%
2019/09/04	4	102.25	4	102.38	102.00	0	5,991	0.00%
2019/09/03	0	0.00	2	101.00	100.50	-2	5,967	-0.03%
2019/09/02	1	100.50	3	100.47	100.00	-2	6,010	-0.03%
2019/08/30	2	99.45	1	99.00	98.90	1	6,027	0.02%
2019/08/29	13	100.02	3	99.73	98.80	10	6,064	0.16%
2019/08/28	0	0.00	2	97.65	99.50	-2	6,050	-0.03%
2019/08/27	3	96.90	3	96.63	96.20	0	6,103	0.00%
2019/08/26	2	96.60	2	97.25	96.10	0	6,136	0.00%
2019/08/23	3	98.30	4	98.85	98.10	-1	6,163	-0.02%
2019/08/22	2	99.00	2	97.95	97.00	0	6,147	0.00%
2019/08/21	10	99.61	2	97.70	97.70	8	6,203	0.13%
2019/08/20	3	98.30	4	97.35	99.10	-1	6,208	-0.02%
2019/08/19	3	94.90	3	94.40	95.30	0	6,310	0.00%
2019/08/16	2	91.50	0	0.00	91.50	2	6,389	0.03%
2019/08/15	2	93.50	0	0.00	92.50	2	6,509	0.03%
2019/08/14	6	99.42	8	97.05	96.40	-2	6,532	-0.03%
2019/08/13	9	99.94	10	99.41	98.00	-1	6,534	-0.02%
2019/08/12	1	96.10	1	95.30	95.30	0	6,536	0.00%
2019/08/08	1	95.30	4	95.25	94.40	-3	6,801	-0.04%
2019/08/07	3	94.03	2	94.05	94.20	1	6,967	0.01%
2019/08/06	7	93.47	4	92.60	94.50	3	6,981	0.04%
2019/08/05	5	94.62	3	96.03	91.80	2	6,942	0.03%
2019/08/02	6	98.38	4	99.65	98.40	2	6,904	0.03%
2019/08/01	8	99.56	8	99.53	99.00	0	6,905	0.00%
2019/07/31	9	99.61	3	101.00	98.80	6	6,888	0.09%
2019/07/30	3	112.00	2	118.00	108.50	1	6,670	0.01%
2019/07/29	1	120.50	5	120.50	120.50	-4	6,669	-0.06%
2019/07/26	3	121.33	3	121.50	121.50	0	6,751	0.00%
2019/07/25	23	120.67	3	120.50	120.00	20	6,772	0.30%
2019/07/24	1	124.50	9	125.22	123.00	-8	6,857	-0.12%
2019/07/23	1	122.00	7	121.07	121.00	-6	6,929	-0.09%
2019/07/22	4	121.25	3	121.17	121.50	1	7,018	0.01%
2019/07/19	7	121.36	5	121.10	120.50	2	7,121	0.03%
2019/07/18	16	125.00	8	124.25	122.50	8	7,141	0.11%
2019/07/17	7	124.07	11	125.14	124.00	-4	7,199	-0.06%
2019/07/16	11	123.59	4	125.75	124.00	7	7,198	0.10%
2019/07/15	12	119.83	14	120.39	122.00	-2	7,043	-0.03%
2019/07/12	5	117.40	23	117.63	117.00	-18	6,933	-0.26%
2019/07/11	9	115.17	3	115.67	114.50	6	6,962	0.09%
2019/07/10	6	116.83	6	116.58	117.00	0	7,052	0.00%
2019/07/09	3	115.17	4	116.13	115.00	-1	7,262	-0.01%
2019/07/08	19	117.05	73	118.05	115.00	-54	7,385	-0.73%
2019/07/05	9	118.11	8	118.63	120.00	1	7,655	0.01%
2019/07/04	7	117.79	3	118.67	117.00	4	7,735	0.05%
2019/07/03	11	117.68	34	118.49	118.00	-23	7,830	-0.29%
2019/07/02	16	116.63	28	117.70	117.00	-12	7,847	-0.15%
2019/07/01	3	112.00	0	0.00	112.00	3	7,776	0.04%
2019/06/28	1	112.00	1	112.00	111.50	0	7,896	0.00%
2019/06/27	4	112.13	2	112.50	113.00	2	7,985	0.03%
2019/06/26	7	111.00	1	110.50	111.00	6	8,050	0.07%
2019/06/25	6	112.08	3	113.83	112.00	3	8,132	0.04%
2019/06/24	8	114.00	8	113.44	113.50	0	8,241	0.00%
2019/06/21	5	117.80	8	117.06	116.00	-3	8,307	-0.04%
2019/06/20	4	115.25	14	115.57	117.00	-10	8,286	-0.12%
2019/06/19	4	113.00	5	113.70	113.00	-1	8,261	-0.01%
2019/06/18	11	111.41	3	112.67	110.50	8	8,390	0.10%
2019/06/17	16	110.84	42	111.88	112.50	-26	8,383	-0.31%
2019/06/14	11	105.55	14	105.68	107.00	-3	8,255	-0.04%
2019/06/13	35	104.24	3	104.33	102.50	32	8,148	0.39%
2019/06/12	6	101.92	7	101.79	104.00	-1	8,351	-0.01%
2019/06/11	14	102.93	2	102.50	101.00	12	8,488	0.14%
2019/06/10	11	101.21	18	100.59	103.00	-7	8,928	-0.08%
2019/06/06	16	97.99	11	98.96	98.80	5	9,213	0.05%
2019/06/05	6	100.83	4	102.10	98.50	2	9,261	0.02%
2019/06/04	7	101.29	6	101.92	101.00	1	9,309	0.01%
2019/06/03	17	103.53	3	105.00	100.50	14	9,497	0.15%
2019/05/31	5	103.90	4	104.00	103.50	1	9,559	0.01%
2019/05/30	5	104.60	4	105.25	104.00	1	9,631	0.01%
2019/05/29	5	106.40	4	107.38	105.00	1	9,784	0.01%
2019/05/28	5	105.10	17	105.71	108.50	-12	9,943	-0.12%
2019/05/27	5	103.70	6	104.00	104.00	-1	9,925	-0.01%
2019/05/24	10	106.75	12	107.42	104.50	-2	10,059	-0.02%
2019/05/23	6	102.58	12	102.50	105.00	-6	9,946	-0.06%
2019/05/22	11	103.14	8	103.19	101.50	3	9,930	0.03%
2019/05/21	11	97.05	9	99.90	100.00	2	9,909	0.02%
2019/05/20	7	98.50	11	99.86	97.80	-4	10,089	-0.04%
2019/05/17	6	99.60	7	100.40	99.80	-1	10,302	-0.01%
2019/05/16	12	103.96	10	102.35	100.00	2	10,309	0.02%
2019/05/15	15	99.27	21	97.90	102.00	-6	10,145	-0.06%
2019/05/14	5	90.12	2	91.00	93.00	3	10,134	0.03%
2019/05/13	12	91.92	12	92.20	91.50	0	10,344	0.00%
2019/05/10	16	92.09	19	93.42	91.50	-3	10,486	-0.03%
2019/05/09	10	94.56	11	96.15	92.70	-1	10,509	-0.01%
2019/05/08	13	98.78	9	98.74	97.80	4	10,650	0.04%
2019/05/07	7	98.49	9	98.71	98.80	-2	10,661	-0.02%
2019/05/06	11	98.15	17	99.04	96.60	-6	10,796	-0.06%
2019/05/03	14	97.69	11	97.04	98.70	3	10,910	0.03%
2019/05/02	3	92.47	3	93.43	94.80	0	10,931	0.00%
2019/04/30	7	93.60	8	93.63	94.00	-1	10,897	-0.01%
2019/04/29	9	90.99	10	91.78	89.80	-1	10,771	-0.01%
2019/04/26	30	98.36	27	95.69	95.00	3	10,651	0.03%
2019/04/25	7	100.41	4	100.03	98.00	3	10,556	0.03%
2019/04/24	12	106.42	1	109.50	104.00	11	10,417	0.11%
2019/04/23	8	109.06	14	109.32	110.00	-6	10,323	-0.06%
2019/04/22	3	105.50	3	104.33	105.50	0	10,162	0.00%
2019/04/19	5	103.20	4	103.88	101.50	1	10,128	0.01%
2019/04/18	7	105.07	5	105.40	104.00	2	10,111	0.02%
2019/04/17	14	107.71	11.1	109.00	106.50	2.9	10,075	0.03%
2019/04/16	20	105.60	15	105.23	105.50	5	10,023	0.05%
2019/04/15	29	110.03	19	110.79	105.50	10	9,913	0.10%
2019/04/12	34	114.12	43	113.33	112.50	-9	9,713	-0.09%
2019/04/11	27	110.80	15	112.43	110.50	12	9,613	0.12%
2019/04/10	30	115.95	32	115.20	117.00	-2	9,301	-0.02%
2019/04/09	33	116.36	30	114.67	113.00	3	9,170	0.03%
2019/04/08	41	115.84	2	116.00	113.00	39	9,023	0.43%
2019/04/03	12	121.08	13	122.00	120.00	-1	8,840	-0.01%
2019/04/02	14	116.68	12	116.71	115.50	2	8,605	0.02%
2019/04/01	14	120.46	6	121.83	117.50	8	8,423	0.09%
2019/03/29	31	123.85	28	122.13	121.50	3	8,290	0.04%
2019/03/28	14	125.11	12	124.88	125.00	2	8,214	0.02%
2019/03/27	20	126.45	5	128.30	125.00	15	8,173	0.18%
2019/03/26	9	134.06	1	136.00	131.00	8	8,153	0.10%
2019/03/25	9	131.56	10	133.85	135.50	-1	8,054	-0.01%
2019/03/22	2	131.75	2	133.50	134.50	0	7,981	0.00%
2019/03/21	8	132.94	8	133.84	135.00	0	7,915	0.00%
2019/03/20	2	128.56	5	130.10	131.00	-3	7,718	-0.04%
2019/03/19	11	127.91	11	127.14	126.00	0	7,683	0.00%
2019/03/18	4	125.38	8.3	124.50	124.50	-4.3	7,562	-0.06%
2019/03/15	13	125.81	11.1	124.23	125.00	1.9	7,641	0.02%
2019/03/14	22	123.30	31.1	125.20	127.00	-9.1	7,503	-0.12%
2019/03/13	13	124.15	11	124.41	123.00	2	7,558	0.03%
2019/03/12	5	115.20	12	116.21	118.50	-7	7,103	-0.10%
2019/03/11	1	107.50	1	110.00	108.00	0	6,854	0.00%
2019/03/08	3.3	106.95	6	107.08	111.50	-2.7	6,836	-0.04%
2019/03/07	13	108.54	10	108.95	108.00	3	6,888	0.04%
2019/03/06	5	108.40	14	107.75	111.00	-9	6,788	-0.13%
2019/03/05	11	104.86	5	106.30	105.50	6	6,726	0.09%
2019/03/04	10	106.05	13	107.00	103.50	-3	6,741	-0.04%
2019/02/27	9	103.33	11	102.91	106.00	-2	6,653	-0.03%
2019/02/26	10	97.66	9	98.00	96.50	1	6,614	0.02%
2019/02/25	13	97.19	15	97.02	96.20	-2	6,869	-0.03%
2019/02/22	4	105.38	213	103.05	106.00	-209	6,893	-3.03%	大賣/鉅額交易
2019/02/21	9	107.67	3	107.00	106.50	6	6,847	0.09%
2019/02/20	10	111.05	7	109.43	111.00	3	6,946	0.04%
2019/02/19	1	106.50	3	108.17	109.00	-2	6,887	-0.03%
2019/02/18	217	102.22	17	99.11	107.00	200	6,640	3.01%	大買/鉅額交易
2019/02/15	1.2	97.22	3	98.07	97.30	-1.8	6,388	-0.03%
2019/02/14	4	98.00	3	97.93	97.40	1	6,291	0.02%
2019/02/13	4	98.60	5	98.70	99.10	-1	6,187	-0.02%
2019/02/12	5	95.82	5	95.06	95.80	0	6,032	0.00%
2019/02/11	6	90.13	19	89.43	91.00	-13	5,808	-0.22%
2019/01/30	0	0.00	2	84.60	82.80	-2	5,644	-0.04%
2019/01/29	6	82.83	7	83.19	83.80	-1	5,605	-0.02%
2019/01/28	4	81.10	1	82.00	81.10	3	5,443	0.06%
2019/01/25	4	80.50	4	80.43	80.80	0	5,397	0.00%
2019/01/24	4	78.43	13	78.73	79.90	-9	5,292	-0.17%
2019/01/23	6	75.55	8	75.19	76.20	-2	5,181	-0.04%
2019/01/22	3	73.40	8	73.24	72.20	-5	5,161	-0.10%
2019/01/21	6	73.07	1	73.00	72.70	5	5,279	0.09%
2019/01/18	6	72.83	6	73.02	72.50	0	5,389	0.00%
2019/01/17	1	72.50	0	0.00	70.00	1	5,515	0.02%
2019/01/15	1	73.40	3	73.13	73.10	-2	5,906	-0.03%
2019/01/14	4	72.95	2	72.75	72.80	2	5,989	0.03%
2019/01/11	4	73.25	4	73.15	72.20	0	6,089	0.00%
2019/01/10	1	76.20	1	76.20	76.30	0	6,209	0.00%
2019/01/09	3	76.53	1	76.70	76.00	2	6,455	0.03%
2019/01/08	4	77.65	4	78.38	77.50	0	6,583	0.00%
2019/01/07	3	76.13	3	76.30	76.20	0	6,834	0.00%
2019/01/04	2	76.70	2	76.60	75.70	0	6,930	0.00%
2019/01/03	5	77.36	4	77.45	77.20	1	7,041	0.01%
2019/01/02	7	76.90	9	76.84	77.30	-2	7,151	-0.03%
2018/12/28	4	73.33	9	74.10	74.10	-5	7,466	-0.07%
2018/12/27	3	73.10	3	73.17	72.80	0	7,653	0.00%
2018/12/26	0	0.00	1	73.80	71.60	-1	7,653	-0.01%
2018/12/25	3	73.00	0	0.00	73.10	3	7,647	0.04%
2018/12/24	1	73.50	2	73.35	74.20	-1	7,653	-0.01%
2018/12/22	2	72.20	1	71.90	72.50	1	7,636	0.01%
2018/12/21	6	73.07	7	73.34	73.50	-1	7,630	-0.01%
2018/12/20	3	71.63	8	70.66	73.40	-5	7,589	-0.07%
2018/12/19	24	74.30	17	73.13	71.30	7	7,486	0.09%
2018/12/18	3	80.27	0	0.00	79.00	3	7,334	0.04%
2018/12/17	2	80.65	4	80.70	80.90	-2	7,298	-0.03%
2018/12/14	10	80.76	5	81.42	79.20	5	7,283	0.07%
2018/12/13	21	80.09	20	80.78	80.70	1	7,234	0.01%
2018/12/12	8	82.20	11	82.75	81.60	-3	7,186	-0.04%
2018/12/11	6	79.83	6	80.72	80.00	0	7,080	0.00%
2018/12/10	17	79.50	8	79.14	79.20	9	7,022	0.13%
2018/12/07	2	75.50	22	78.87	80.20	-20	6,862	-0.29%
2018/12/06	26	76.73	20	79.68	74.10	6	6,722	0.09%
2018/12/05	19	76.57	14	76.83	77.70	5	6,497	0.08%
2018/12/04	12	78.59	10	79.12	77.10	2	6,469	0.03%
2018/12/03	2	78.35	7	78.63	78.80	-5	6,434	-0.08%
2018/11/30	12	78.92	4	78.48	78.00	8	6,371	0.13%
2018/11/29	4	77.60	19	78.77	77.90	-15	6,209	-0.24%
2018/11/28	31	77.73	15	76.59	76.10	16	6,073	0.26%
2018/11/27	9	77.19	12	77.17	78.20	-3	5,967	-0.05%
2018/11/26	2	75.05	2	75.30	76.40	0	5,845	0.00%
2018/11/23	16	75.44	33	75.42	75.60	-17	5,714	-0.30%
2018/11/22	29	73.73	27	74.64	73.80	2	5,505	0.04%
2018/11/21	31	68.38	47	70.30	70.50	-16	5,205	-0.31%
2018/11/20	21	64.51	9	64.48	64.10	12	4,983	0.24%
2018/11/19	24	63.94	6	63.72	64.60	18	4,935	0.36%
2018/11/16	7	59.77	12	61.04	62.30	-5	4,731	-0.11%
2018/11/14	2	57.30	2	57.55	57.20	0	4,642	0.00%
2018/11/13	3	56.33	4	56.50	57.30	-1	4,631	-0.02%
2018/11/12	4	58.63	2	58.70	58.10	2	4,641	0.04%
2018/11/09	2	58.90	3	58.93	59.40	-1	4,649	-0.02%
2018/11/07	0	0.00	1	59.90	60.20	-1	4,623	-0.02%
2018/11/06	6	59.87	4	59.78	59.20	2	4,648	0.04%
2018/11/05	3	58.63	1	59.70	58.60	2	4,615	0.04%
2018/11/02	3	60.73	4	61.38	60.10	-1	4,580	-0.02%
2018/11/01	17	60.39	17	61.16	60.80	0	4,565	0.00%
2018/10/31	2	58.80	6	58.67	59.70	-4	4,525	-0.09%
2018/10/30	6	59.28	9	59.99	59.00	-3	4,504	-0.07%
2018/10/29	7	58.26	7	58.77	58.70	0	4,479	0.00%
2018/10/26	15	61.79	9	62.33	60.30	6	4,417	0.14%
2018/10/25	9	63.51	10	62.20	63.30	-1	4,334	-0.02%
2018/10/24	18	64.99	7	66.23	63.00	11	4,179	0.26%
2018/10/23	6	67.88	6	68.78	65.90	0	4,012	0.00%
2018/10/22	4	67.13	1	68.00	66.20	3	3,782	0.08%
2018/10/19	3	65.93	7	66.26	67.60	-4	3,731	-0.11%
2018/10/18	13	67.42	11	66.38	66.00	2	3,623	0.06%
2018/10/17	4	66.00	8	66.98	67.20	-4	3,478	-0.11%
2018/10/16	5	65.18	9	64.64	63.40	-4	3,237	-0.12%
2018/10/15	26	64.84	20	66.06	65.90	6	3,152	0.19%
2018/10/12	2	60.75	6	60.90	63.80	-4	2,834	-0.14%
2018/10/11	34	57.71	36	57.77	58.00	-2	2,746	-0.07%
2018/10/09	10	61.23	11	60.85	61.00	-1	2,633	-0.04%
2018/10/08	13	60.22	11	61.40	62.50	2	2,566	0.08%
2018/10/05	2	57.20	4	57.63	58.30	-2	2,235	-0.09%
2018/10/02	0	0.00	1	54.00	52.80	-1	2,215	-0.05%
2018/10/01	0	0.00	2	53.10	53.20	-2	2,299	-0.09%
2018/09/28	1	51.80	13	52.11	51.60	-12	2,343	-0.51%
2018/09/27	1	52.20	1	52.80	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	2	52.40	2	52.85	52.80	0	2,515	0.00%
2018/09/21	8	51.45	8	51.40	51.40	0	2,522	0.00%
2018/09/20	12	51.30	2	51.00	51.00	10	2,527	0.40%
2018/09/18	1	51.20	0	0.00	50.60	1	2,541	0.04%
2018/09/17	1	53.00	0	0.00	53.00	1	2,582	0.04%
2018/09/14	0	0.00	1	54.20	54.50	-1	2,606	-0.04%
2018/09/13	1	52.40	1	51.60	52.10	0	2,646	0.00%
2018/09/12	2	52.35	1	51.00	51.70	1	2,674	0.04%
2018/09/11	2	53.25	0	0.00	53.20	2	2,726	0.07%
2018/09/10	0	0.00	1	55.40	52.60	-1	2,773	-0.04%
2018/09/07	13	57.38	10	59.06	55.00	3	2,856	0.11%
2018/09/06	7	61.26	0	0.00	61.00	7	2,910	0.24%
2018/09/05	0	0.00	1	61.70	61.10	-1	3,076	-0.03%
2018/09/04	1	61.90	0	0.00	61.80	1	3,243	0.03%
2018/09/03	2	62.80	2	61.80	61.60	0	3,298	0.00%
2018/08/31	0	0.00	2	63.55	62.40	-2	3,463	-0.06%
2018/08/29	0	0.00	1	62.60	63.00	-1	3,818	-0.03%
2018/08/28	2	63.35	1	64.20	62.30	1	4,051	0.02%
2018/08/24	1	61.00	0	0.00	60.40	1	4,642	0.02%
2018/08/23	1	61.90	0	0.00	61.70	1	4,728	0.02%
2018/08/22	1	63.00	1	63.30	62.80	0	4,770	0.00%
2018/08/20	1	62.80	1	63.10	63.00	0	4,813	0.00%
2018/08/17	2	65.80	0	0.00	63.50	2	4,855	0.04%
2018/08/16	4	62.53	5	62.08	63.50	-1	4,894	-0.02%
2018/08/15	4	62.88	2	62.60	62.40	2	5,003	0.04%
2018/08/13	10	64.56	7	65.61	63.10	3	5,122	0.06%
2018/08/10	3	69.40	2	68.85	68.50	1	5,170	0.02%
2018/08/08	6	72.40	6	69.80	69.70	0	5,338	0.00%
2018/08/07	5	70.86	13	71.20	70.40	-8	5,395	-0.15%
2018/08/06	2	72.80	5	72.96	72.60	-3	5,481	-0.05%
2018/08/03	11	71.84	0	0.00	71.80	11	5,493	0.20%
2018/07/31	1	67.10	0	0.00	67.20	1	5,789	0.02%
2018/07/30	1	67.30	0	0.00	66.80	1	5,933	0.02%
2018/07/26	2	70.40	5	70.30	69.10	-3	6,384	-0.05%
2018/07/25	2	69.20	1	69.10	69.00	1	6,470	0.02%
2018/07/24	4	68.00	5	69.36	69.90	-1	6,670	-0.01%
2018/07/23	1	67.20	2	67.30	67.10	-1	6,880	-0.01%
2018/07/20	5	72.14	2	72.60	69.20	3	7,331	0.04%
2018/07/17	2	73.70	1	73.00	71.30	1	7,892	0.01%
2018/07/16	3	75.00	10	75.48	74.70	-7	8,350	-0.08%
2018/07/13	10	72.52	1	72.50	72.10	9	8,375	0.11%
2018/07/12	1	70.20	8	70.16	70.90	-7	8,422	-0.08%
2018/07/09	3	67.83	4	67.23	67.80	-1	8,641	-0.01%
2018/07/06	1	62.00	0	0.00	62.80	1	8,858	0.01%
2018/07/05	1	64.40	0	0.00	65.10	1	8,967	0.01%
2018/07/04	8	69.86	1	67.50	67.50	7	9,071	0.08%
2018/07/03	1	74.80	1	76.30	73.50	0	9,087	0.00%
2018/07/02	1	78.20	1	79.00	77.90	0	9,095	0.00%
2018/06/29	1	76.80	0	0.00	76.80	1	9,088	0.01%
2018/06/28	2	77.40	0	0.00	76.80	2	9,137	0.02%
2018/06/26	1	80.70	2	80.15	78.20	-1	9,109	-0.01%
2018/06/25	1	83.90	2	82.30	81.80	-1	9,075	-0.01%
2018/06/22	2	85.50	7	85.29	83.30	-5	9,151	-0.05%
2018/06/21	1	83.70	1	84.20	85.00	0	9,106	0.00%
2018/06/20	1	82.80	1	85.20	82.90	0	9,071	0.00%
2018/06/19	2	84.15	7	85.49	83.30	-5	9,004	-0.06%
2018/06/15	6	84.25	0	0.00	83.50	6	8,952	0.07%
2018/06/14	2	87.85	1	87.80	87.30	1	8,842	0.01%
2018/06/13	7	89.77	12	90.72	88.20	-5	8,725	-0.06%
2018/06/12	2	87.45	9	89.26	87.30	-7	8,543	-0.08%
2018/06/11	10	85.45	11	85.35	86.00	-1	8,383	-0.01%
2018/06/08	9	89.00	9	90.00	84.90	0	8,330	0.00%
2018/06/07	16	91.67	6	91.53	89.10	10	8,154	0.12%
2018/06/06	8	87.81	8	89.75	88.80	0	7,921	0.00%
2018/06/05	23	90.21	13	88.57	88.90	10	7,773	0.13%
2018/06/04	17	90.06	8	88.71	87.10	9	7,532	0.12%
2018/06/01	0	0.00	1	82.20	86.30	-1	7,180	-0.01%
2018/05/31	1	72.30	3	77.03	78.50	-2	6,909	-0.03%
2018/05/30	1	72.30	0	0.00	72.00	1	6,813	0.01%
2018/05/25	2	74.65	0	0.00	74.00	2	6,697	0.03%
2018/05/23	2	77.00	1	77.00	77.60	1	6,567	0.02%
2018/05/21	11	73.14	4	72.25	73.40	7	6,376	0.11%
2018/05/18	2	75.10	2	76.05	74.80	0	6,269	0.00%
2018/05/17	1	78.80	0	0.00	77.80	1	6,178	0.02%
2018/05/16	7	79.89	5	81.40	77.30	2	6,093	0.03%
2018/05/14	5	77.00	0	0.00	81.20	5	5,886	0.08%
2018/05/11	0	0.00	1	80.40	78.60	-1	5,761	-0.02%
2018/05/10	2	80.00	20	80.82	81.90	-18	5,666	-0.32%
2018/05/09	4	76.88	19	77.36	77.00	-15	5,455	-0.27%
2018/05/08	1	81.20	1	83.00	80.90	0	5,277	0.00%
2018/05/07	2	82.20	4	82.38	82.80	-2	5,180	-0.04%
2018/05/04	2	79.85	4	80.93	80.30	-2	5,026	-0.04%
2018/05/03	3	88.33	3	90.80	86.10	0	4,759	0.00%
2018/05/02	1	88.40	3	90.07	91.20	-2	4,545	-0.04%
2018/04/30	3	88.70	0	0.00	89.20	3	4,420	0.07%
2018/04/27	4	89.78	3	90.53	88.80	1	4,208	0.02%
2018/04/26	30	90.82	3	90.33	91.00	27	3,949	0.68%
2018/04/25	5	87.00	7	87.77	88.90	-2	3,471	-0.06%
2018/04/24	0	0.00	1	81.60	80.90	-1	3,192	-0.03%
2018/04/23	14	85.24	29	85.39	83.00	-15	3,014	-0.50%
2018/04/20	18	81.62	8	81.14	81.80	10	2,787	0.36%
2018/04/19	0	0.00	13	78.18	78.60	-13	2,277	-0.57%
2018/04/18	0	0.00	2	71.50	71.50	-2	2,129	-0.09%
2018/04/17	5	68.52	2	69.75	67.30	3	2,016	0.15%
2018/04/16	3	70.67	1	71.20	71.50	2	1,902	0.11%
2018/04/13	9	69.94	4	71.00	70.50	5	1,770	0.28%
2018/04/12	13	69.34	10	68.94	70.00	3	1,579	0.19%
2018/04/11	0	0.00	5	61.06	65.70	-5	1,255	-0.40%
2018/04/10	3	64.20	1	64.30	59.80	2	1,088	0.18%
2018/04/09	0	0.00	1	55.70	60.90	-1	926	-0.11%
2018/04/03	1	56.90	0	0.00	55.40	1	816	0.12%
2018/04/02	0	0.00	10	54.30	54.60	-10	764	-1.31%
2018/03/27	15	55.17	15	54.19	53.50	0	598	0.00%
2018/03/26	10	52.00	2	52.30	53.70	8	488	1.64%
2018/03/14	0	0.00	2	45.70	46.20	-2	381	-0.52%
2018/03/13	0	0.00	3	45.12	45.05	-3	368	-0.81%
2018/03/06	1	43.10	0	0.00	43.10	1	370	0.27%
2018/03/05	4	43.48	0	0.00	43.20	4	372	1.07%
2018/01/25	0	0.00	5	50.50	50.00	-5	623	-0.80%
2018/01/17	6	50.85	0	0.00	50.30	6	668	0.90%
2018/01/04	0	0.00	17	50.48	50.50	-17	653	-2.60%