美時 (1795)-元大-豐原站前券商分點個股進出

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
607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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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	7.5	295.84	2	299.00	291.50	5.5	7,042	0.08%
2024/05/17	6.2	294.13	16.4	297.98	301.00	-10.2	6,923	-0.15%
2024/05/16	3	282.33	2	284.75	287.00	1	6,817	0.01%
2024/05/15	2.3	282.59	1	281.00	281.00	1.3	6,785	0.02%
2024/05/14	4	280.25	6	282.75	283.00	-2	6,793	-0.03%
2024/05/13	11.2	276.05	6.1	279.32	279.00	5.1	6,755	0.08%
2024/05/10	1.1	285.86	2	278.50	287.50	-0.9	6,691	-0.01%
2024/05/09	9	287.78	5	286.60	282.00	4	6,727	0.06%
2024/05/08	3	287.68	3	289.84	290.00	0	6,751	0.00%
2024/05/07	7.2	291.03	3	291.17	285.50	4.2	6,791	0.06%
2024/05/06	5.2	304.57	3	300.17	300.00	2.2	6,653	0.03%
2024/05/03	4.4	313.39	1.1	309.45	307.50	3.3	6,634	0.05%
2024/05/02	0.1	318.50	0	0.00	317.00	0.1	6,602	0.00%
2024/04/30	2	329.45	1	324.00	323.00	1	6,606	0.02%
2024/04/29	0	0.00	2.5	324.04	329.00	-2.5	6,734	-0.04%
2024/04/26	0.3	312.37	6	314.00	314.50	-5.7	6,767	-0.08%
2024/04/25	3.1	317.98	1	312.00	312.00	2.1	6,784	0.03%
2024/04/24	5.1	317.09	7.2	318.10	320.50	-2.1	6,811	-0.03%
2024/04/23	1	319.50	2	322.00	320.50	-1	6,878	-0.01%
2024/04/22	6	314.50	8.1	316.05	313.00	-2.1	7,002	-0.03%
2024/04/19	3.4	309.95	1	312.00	311.50	2.4	7,220	0.03%
2024/04/18	3.1	328.78	1.2	320.35	321.00	1.9	7,168	0.03%
2024/04/17	10.1	337.19	9	339.06	333.50	1.1	7,175	0.02%
2024/04/16	4.1	338.26	81.1	332.35	334.00	-77	7,140	-1.08%
2024/04/15	10.5	334.91	4	333.25	332.50	6.5	7,006	0.09%
2024/04/12	9	340.56	20	341.49	342.00	-11	7,026	-0.16%
2024/04/11	4	328.25	6	326.51	325.00	-2	6,982	-0.03%
2024/04/10	4.2	328.86	3	326.17	326.50	1.2	6,910	0.02%
2024/04/09	2	325.75	0.1	325.00	323.00	1.9	6,861	0.03%
2024/04/08	9.2	327.65	15.7	328.43	325.00	-6.5	6,869	-0.09%
2024/04/03	6	317.33	21.1	319.62	317.50	-15.1	6,735	-0.22%
2024/04/02	13.2	308.61	6	309.83	310.50	7.2	6,597	0.11%
2024/04/01	13.1	309.84	47.2	309.10	308.00	-34.1	6,573	-0.52%
2024/03/29	11.5	304.14	11.1	307.43	304.00	0.4	6,465	0.01%
2024/03/28	25.5	308.39	8.1	312.00	306.00	17.4	6,436	0.27%
2024/03/27	21.1	310.27	32	308.35	310.00	-11	6,315	-0.17%
2024/03/26	8	296.61	11.5	296.18	293.00	-3.5	5,985	-0.06%
2024/03/25	3.1	297.41	16.9	299.19	294.50	-13.8	5,987	-0.23%
2024/03/22	5.1	280.79	3.2	281.03	288.50	1.9	5,788	0.03%
2024/03/21	0	0.00	1.3	276.78	274.50	-1.3	5,766	-0.02%
2024/03/20	0	0.00	1.2	278.08	276.50	-1.2	5,825	-0.02%
2024/03/19	0	0.00	2	274.25	275.50	-2	5,811	-0.03%
2024/03/18	2	270.75	3	271.17	271.00	-1	5,894	-0.02%
2024/03/15	5.2	264.90	6	268.92	271.50	-0.8	5,928	-0.01%
2024/03/14	2.2	271.69	1	273.00	270.00	1.2	5,896	0.02%
2024/03/13	3.5	271.20	1.4	267.79	266.50	2.1	5,939	0.04%
2024/03/12	1	275.00	0.1	275.00	274.00	1	6,023	0.02%
2024/03/11	3	274.33	5	273.90	273.50	-2	6,070	-0.03%
2024/03/08	11.2	279.90	2	280.00	275.00	9.2	6,246	0.15%
2024/03/07	5.1	285.51	4	284.13	284.00	1.1	6,386	0.02%
2024/03/06	4.1	291.15	3	290.33	289.00	1.1	6,581	0.02%
2024/03/05	5	294.71	8.4	295.65	294.50	-3.4	6,582	-0.05%
2024/03/04	12.5	289.50	5	291.70	291.50	7.5	6,550	0.11%
2024/03/01	2	288.75	1	289.03	289.50	1	6,606	0.01%
2024/02/29	15	291.20	7	298.57	289.50	8	6,850	0.12%
2024/02/27	55.1	296.17	68.1	297.26	296.00	-13	6,802	-0.19%
2024/02/26	9.1	293.43	5	286.73	293.50	4.1	6,616	0.06%
2024/02/23	1	273.50	1	272.00	272.00	0	6,475	0.00%
2024/02/22	19.1	273.83	1	274.00	273.00	18.1	6,523	0.28%
2024/02/21	3	278.50	2	279.00	276.50	1	6,639	0.02%
2024/02/20	1.5	276.38	1	277.50	275.50	0.5	6,686	0.01%
2024/02/19	3	276.35	1.1	276.36	275.00	1.9	6,836	0.03%
2024/02/16	5	275.00	4.5	276.44	277.00	0.5	6,991	0.01%
2024/02/15	0.4	273.25	1	271.50	273.00	-0.6	7,030	-0.01%
2024/02/05	1.3	275.12	1	275.50	275.50	0.3	7,047	0.00%
2024/02/02	9.8	275.45	3	274.50	274.50	6.8	7,221	0.09%
2024/02/01	3.2	280.75	5.3	284.27	282.00	-2.2	7,231	-0.03%
2024/01/31	5	277.01	10.3	278.28	279.50	-5.3	7,211	-0.07%
2024/01/30	12	273.46	3	274.33	271.00	9	7,270	0.12%
2024/01/29	1	274.00	2	276.50	277.00	-1	7,243	-0.01%
2024/01/26	3	274.83	1	273.50	273.50	2	7,327	0.03%
2024/01/25	1	280.00	6	276.42	274.50	-5	7,375	-0.07%
2024/01/24	5	278.20	5.1	279.31	278.00	-0.1	7,471	0.00%
2024/01/23	12.5	274.12	9	275.37	276.50	3.6	7,556	0.05%
2024/01/22	16.3	284.04	4.1	282.82	282.50	12.2	7,586	0.16%
2024/01/19	4	288.00	3	288.83	288.50	1	7,813	0.01%
2024/01/18	9.1	287.96	14	289.64	288.50	-4.9	7,923	-0.06%
2024/01/17	6.4	292.24	3.1	290.39	288.50	3.3	8,052	0.04%
2024/01/16	46.1	296.89	17.3	301.92	303.00	28.8	8,078	0.36%
2024/01/15	6	292.83	22.1	296.82	296.50	-16.1	7,934	-0.20%
2024/01/12	23	285.11	4	286.88	282.50	19	7,715	0.25%
2024/01/11	17.8	283.96	9	282.78	281.50	8.8	7,746	0.11%
2024/01/10	14.7	287.89	10	289.55	290.00	4.7	7,653	0.06%
2024/01/09	23	283.57	9.1	284.54	288.00	14	7,613	0.18%
2024/01/08	8.5	283.69	8.1	284.24	284.50	0.4	7,572	0.00%
2024/01/05	4	279.75	3.3	279.32	285.00	0.7	7,456	0.01%
2024/01/04	1	273.00	5.2	273.72	272.00	-4.2	7,277	-0.06%
2024/01/03	5.4	274.98	8	273.56	270.50	-2.7	7,252	-0.04%
2024/01/02	6	276.24	3	275.50	275.50	3	7,146	0.04%
2023/12/29	1	271.50	4	269.75	272.00	-3	7,086	-0.04%
2023/12/27	0	0.00	0.2	267.61	269.50	-0.2	6,981	0.00%
2023/12/26	0	262.50	0	0.00	264.00	0	6,955	0.00%
2023/12/25	1.2	261.76	0	0.00	260.00	1.2	6,955	0.02%
2023/12/22	1.1	266.61	0	0.00	267.00	1.1	6,893	0.02%
2023/12/21	3.5	270.17	0	0.00	268.50	3.5	6,890	0.05%
2023/12/20	3	276.33	5	277.60	273.50	-2	6,861	-0.03%
2023/12/19	3.2	273.22	8.2	272.85	273.50	-5	6,779	-0.07%
2023/12/18	3.1	273.84	3	277.17	272.50	0.1	6,815	0.00%
2023/12/15	6	271.58	4.1	272.17	274.00	1.9	6,831	0.03%
2023/12/13	0.3	267.17	1.1	276.29	264.50	-0.7	6,764	-0.01%
2023/12/12	0	0.00	0.3	274.00	274.00	-0.3	6,707	0.00%
2023/12/11	0.2	273.50	5	274.00	274.50	-4.8	6,653	-0.07%
2023/12/08	7.2	277.16	5	273.00	272.00	2.2	6,615	0.03%
2023/12/07	8	275.75	7.3	277.30	274.00	0.8	6,627	0.01%
2023/12/06	0	0.00	1	273.50	270.00	-1	6,521	-0.02%
2023/12/05	15	274.10	18.3	275.44	272.00	-3.3	6,487	-0.05%
2023/12/04	19.2	276.72	23.1	277.35	277.00	-3.9	6,286	-0.06%
2023/12/01	13.3	269.43	27.1	268.52	267.50	-13.8	6,085	-0.23%
2023/11/30	2	258.00	0	0.00	258.50	2	5,839	0.03%
2023/11/29	8.2	259.27	6.1	261.39	261.00	2.1	5,805	0.04%
2023/11/28	1	257.50	0.6	258.00	258.00	0.4	5,753	0.01%
2023/11/27	13.2	260.05	26.6	259.37	257.00	-13.4	5,706	-0.23%
2023/11/24	2.4	247.31	1	248.00	250.00	1.4	5,466	0.02%
2023/11/22	8.2	251.16	6	249.50	245.50	2.2	5,363	0.04%
2023/11/21	2	249.25	5.3	249.84	248.00	-3.3	5,328	-0.06%
2023/11/20	9.1	251.98	18.4	261.87	251.50	-9.3	5,321	-0.17%
2023/11/17	2	253.25	5.3	253.34	254.00	-3.3	5,218	-0.06%
2023/11/16	10.4	254.40	8	256.56	253.00	2.4	5,168	0.05%
2023/11/15	4	248.38	13.1	248.86	252.00	-9.1	5,061	-0.18%
2023/11/14	5.3	232.57	4.1	231.49	238.50	1.2	4,929	0.02%
2023/11/13	5.2	236.50	0.1	235.50	233.00	5.1	4,992	0.10%
2023/11/10	15.2	241.60	13	241.42	240.50	2.2	5,229	0.04%
2023/11/09	9.3	242.57	2.1	236.33	236.00	7.2	5,220	0.14%
2023/11/08	4.1	244.82	3.1	244.00	242.00	1.1	5,433	0.02%
2023/11/07	16.3	248.50	13.1	247.74	243.50	3.2	5,584	0.06%
2023/11/06	7.1	246.52	7.1	246.08	247.00	0	5,726	0.00%
2023/11/03	3.1	252.63	3	250.50	244.50	0.1	5,828	0.00%
2023/11/02	3.7	249.59	4.4	248.11	248.50	-0.7	5,801	-0.01%
2023/11/01	10.2	252.23	3	252.17	251.00	7.2	5,757	0.12%
2023/10/31	18.1	254.09	8.1	252.66	252.00	10	5,689	0.18%
2023/10/30	13	255.58	3.1	255.97	252.00	9.9	5,730	0.17%
2023/10/27	10.2	249.75	15.4	251.27	254.00	-5.2	5,619	-0.09%
2023/10/26	6	239.33	14	239.36	236.00	-8	5,359	-0.15%
2023/10/25	10	241.00	9.5	240.93	240.00	0.5	5,272	0.01%
2023/10/24	12	226.50	13.5	226.47	230.00	-1.5	5,133	-0.03%
2023/10/23	5	215.20	9	216.11	215.00	-4	5,129	-0.08%
2023/10/20	8.4	211.29	2.1	209.64	208.50	6.3	5,254	0.12%
2023/10/19	11.2	220.58	5.1	217.73	218.00	6.1	5,417	0.11%
2023/10/18	3.3	215.82	5.1	212.68	210.50	-1.8	5,566	-0.03%
2023/10/17	0.2	218.00	2.2	216.77	217.00	-2.1	5,735	-0.04%
2023/10/16	1.2	221.35	3.2	222.91	220.50	-2.1	5,918	-0.03%
2023/10/13	1.2	228.17	0	0.00	227.50	1.2	5,982	0.02%
2023/10/12	0.1	230.00	0	0.00	232.50	0.1	6,058	0.00%
2023/10/11	4	234.50	0	0.00	232.00	4	6,183	0.06%
2023/10/06	0.1	238.00	3	238.00	238.00	-3	6,303	-0.05%
2023/10/05	4	236.00	3	237.50	235.00	1	6,449	0.02%
2023/10/04	0	0.00	3.2	233.50	232.50	-3.2	6,534	-0.05%
2023/10/03	1	234.50	0	0.00	234.00	1	6,640	0.02%
2023/10/02	1	241.00	2.3	238.40	238.00	-1.3	6,719	-0.02%
2023/09/28	0	0.00	1.1	238.91	238.50	-1.1	6,825	-0.02%
2023/09/27	0	0.00	0	236.50	237.00	0	6,999	0.00%
2023/09/25	10	234.00	12	237.50	239.50	-2	7,529	-0.03%
2023/09/22	1.1	232.64	0	0.00	234.00	1.1	7,696	0.01%
2023/09/21	6.2	234.89	1	234.50	233.50	5.2	7,937	0.07%
2023/09/20	4.2	239.00	0	0.00	237.50	4.2	8,128	0.05%
2023/09/19	0	0.00	1	252.00	249.50	-1	8,256	-0.01%
2023/09/18	1	247.00	2	247.50	246.50	-1	8,281	-0.01%
2023/09/15	2	245.00	1	248.50	246.50	1	8,385	0.01%
2023/09/14	0	0.00	2	246.75	246.50	-2	8,414	-0.02%
2023/09/13	1.5	241.53	2	241.50	242.50	-0.5	8,469	-0.01%
2023/09/12	9.5	237.53	13.2	238.58	240.00	-3.7	8,595	-0.04%
2023/09/11	6	249.75	4.5	251.20	246.00	1.5	8,647	0.02%
2023/09/08	1.1	244.50	3.7	244.59	246.00	-2.7	8,758	-0.03%
2023/09/07	1.2	248.96	0	0.00	247.50	1.2	8,766	0.01%
2023/09/06	0.1	250.50	0	0.00	250.00	0.1	8,820	0.00%
2023/09/05	5.2	252.03	1	250.00	250.00	4.2	8,860	0.05%
2023/09/04	4	256.50	0	0.00	256.00	4	8,916	0.04%
2023/09/01	0	0.00	4	258.37	258.50	-4	8,964	-0.04%
2023/08/31	5.1	258.19	11.3	256.58	253.50	-6.3	9,023	-0.07%
2023/08/30	12.3	256.02	1.1	256.77	257.00	11.2	9,202	0.12%
2023/08/29	5	251.50	2	250.50	252.00	3	9,210	0.03%
2023/08/28	2	246.25	1	244.00	247.50	1	9,262	0.01%
2023/08/25	1	248.50	3	252.17	248.00	-2	9,287	-0.02%
2023/08/24	1.1	250.12	0.1	254.00	249.50	1	9,305	0.01%
2023/08/23	2.1	250.71	1	251.50	249.50	1.1	9,304	0.01%
2023/08/22	4.1	257.35	0	0.00	255.00	4.1	9,425	0.04%
2023/08/21	0	0.00	10	258.90	260.00	-10	9,482	-0.11%
2023/08/18	8	258.44	4.4	259.65	254.00	3.7	9,590	0.04%
2023/08/17	7	260.00	2	262.75	259.50	5	9,709	0.05%
2023/08/16	14.2	271.58	7	272.07	268.00	7.2	9,745	0.07%
2023/08/15	8.5	264.54	7	262.79	263.50	1.5	10,042	0.01%
2023/08/14	10.4	253.13	9	250.28	250.00	1.4	10,398	0.01%
2023/08/11	13.2	279.94	4	276.38	269.00	9.2	10,493	0.09%
2023/08/10	14.2	289.97	12	290.88	286.00	2.2	10,356	0.02%
2023/08/09	2.6	284.73	4.5	288.19	292.00	-1.9	10,287	-0.02%
2023/08/08	1.4	285.59	0	0.00	280.50	1.4	10,417	0.01%
2023/08/04	1.1	288.07	0	0.00	289.50	1.1	10,779	0.01%
2023/08/02	4.6	292.83	5	299.00	285.50	-0.4	10,840	0.00%
2023/08/01	1	288.00	4.2	291.94	293.00	-3.2	10,808	-0.03%
2023/07/31	4	291.30	3	289.33	286.50	1	10,838	0.01%
2023/07/28	5	287.80	1	289.50	286.00	4	11,103	0.04%
2023/07/26	4.2	296.05	5.1	299.91	291.00	-0.9	11,327	-0.01%
2023/07/25	5	301.10	7.1	301.17	301.00	-2.1	11,201	-0.02%
2023/07/24	6.2	298.31	13.1	299.03	302.00	-6.9	11,079	-0.06%
2023/07/21	12	293.29	19.6	295.47	291.00	-7.6	10,941	-0.07%
2023/07/20	20.8	291.83	8	287.44	287.00	12.8	10,868	0.12%
2023/07/19	16.1	293.56	24.1	294.21	292.00	-8	10,780	-0.07%
2023/07/18	5	288.30	11	284.59	283.00	-6	10,718	-0.06%
2023/07/17	3.1	285.30	3	289.50	288.50	0.1	10,907	0.00%
2023/07/14	2.3	275.29	9	276.33	277.50	-6.7	10,937	-0.06%
2023/07/13	13	283.73	11	288.45	280.00	2	10,846	0.02%
2023/07/12	10.2	291.05	10	290.80	290.00	0.2	10,748	0.00%
2023/07/11	3	282.50	5	287.10	283.00	-2	10,628	-0.02%
2023/07/10	13	283.69	20	284.13	285.00	-7	10,638	-0.07%
2023/07/07	12.1	286.50	6	290.08	284.50	6.1	10,601	0.06%
2023/07/06	9	293.78	7	291.21	290.00	2	10,550	0.02%
2023/07/05	22.5	299.95	19	302.45	294.50	3.5	10,508	0.03%
2023/07/04	24.3	302.51	13	301.73	297.00	11.2	10,684	0.11%
2023/07/03	30.7	299.73	16	300.25	299.00	14.7	10,815	0.14%
2023/06/30	19	338.37	14.2	338.01	325.50	4.9	10,553	0.05%
2023/06/29	61	339.78	30	340.15	338.50	31	10,581	0.29%
2023/06/28	31	332.92	31.1	333.71	333.50	0	10,466	0.00%
2023/06/27	18.1	322.17	21.2	322.15	329.00	-3.1	10,336	-0.03%
2023/06/26	9.1	311.56	9	311.66	311.50	0	10,210	0.00%
2023/06/21	6.5	312.68	2	313.50	308.00	4.5	10,262	0.04%
2023/06/20	8	323.25	7	326.00	320.00	1	10,186	0.01%
2023/06/19	0.1	323.00	4	328.50	324.00	-3.9	10,176	-0.04%
2023/06/16	5.1	323.62	2	327.50	323.00	3.1	10,180	0.03%
2023/06/15	6	324.89	11.1	323.03	330.00	-5	10,090	-0.05%
2023/06/14	9.2	316.62	9	319.67	314.00	0.2	10,005	0.00%
2023/06/13	7.1	311.51	7	311.50	311.50	0.1	10,016	0.00%
2023/06/12	4	316.00	4	319.25	314.00	0	10,106	0.00%
2023/06/09	8.2	317.64	10	316.40	319.00	-1.9	10,155	-0.02%
2023/06/08	10.1	316.29	9	318.28	311.00	1.1	10,193	0.01%
2023/06/07	6	319.25	11	318.68	322.00	-5	10,291	-0.05%
2023/06/06	13	316.69	10	318.60	315.50	3	10,290	0.03%
2023/06/05	23	327.65	13	330.08	315.50	10	10,443	0.10%
2023/06/02	7	320.93	5	320.90	320.50	2	10,354	0.02%
2023/06/01	6	325.25	3.2	326.25	320.00	2.9	10,395	0.03%
2023/05/31	16	329.41	16	332.13	327.00	0	10,410	0.00%
2023/05/30	12.2	330.29	12.2	331.69	328.50	0	10,438	0.00%
2023/05/29	3	331.00	4	331.63	330.50	-1	10,451	-0.01%
2023/05/26	29.2	333.67	25	337.32	327.00	4.2	10,501	0.04%
2023/05/25	4	333.63	5.1	332.90	331.00	-1.1	10,435	-0.01%
2023/05/24	15.1	331.86	14	331.68	334.50	1.1	10,597	0.01%
2023/05/23	12	335.84	42	339.79	342.00	-30	10,554	-0.28%
2023/05/22	46	338.09	18	335.56	332.00	28	10,623	0.26%
2023/05/19	81.1	340.00	77.4	342.13	343.50	3.7	10,942	0.03%
2023/05/18	28	326.30	31	329.97	339.00	-3	10,548	-0.03%
2023/05/17	22	292.64	56.1	296.12	308.50	-34.1	10,167	-0.34%
2023/05/16	13	279.23	15	279.27	280.50	-2	10,044	-0.02%
2023/05/15	23.1	283.58	7	281.50	275.50	16.1	10,505	0.15%
2023/05/12	17.3	288.95	17	291.79	289.00	0.3	10,560	0.00%
2023/05/11	17.3	288.95	17	291.79	283.50	0.3	10,608	0.00%
2023/05/10	17	279.77	21.2	282.43	285.00	-4.2	10,557	-0.04%
2023/05/09	9	282.39	9	281.61	279.00	0	11,202	0.00%
2023/05/08	6	283.00	10.1	284.48	287.00	-4.1	11,495	-0.04%
2023/05/05	5	279.70	5.1	281.31	281.50	-0.1	11,577	0.00%
2023/05/04	10	281.85	24.4	280.65	279.00	-14.4	11,585	-0.12%
2023/05/03	10.3	275.51	1	273.00	272.50	9.3	11,322	0.08%
2023/05/02	6	273.17	19.1	272.08	278.00	-13.1	11,293	-0.12%
2023/04/28	4	259.38	5	260.80	259.50	-1	11,163	-0.01%
2023/04/27	3	254.67	4	253.88	257.00	-1	11,317	-0.01%
2023/04/26	5	250.40	5	253.60	254.00	0	11,495	0.00%
2023/04/25	10	256.55	5	260.50	254.50	5	11,533	0.04%
2023/04/24	19	253.00	20	256.28	260.50	-1	11,571	-0.01%
2023/04/21	7	265.78	10	252.35	250.00	-3	11,703	-0.03%
2023/04/20	4.1	271.70	19.1	275.25	265.00	-15	11,657	-0.13%
2023/04/19	10	268.26	9	269.11	269.00	1	11,532	0.01%
2023/04/18	3	264.17	4	266.62	265.50	-1	11,483	-0.01%
2023/04/17	1	265.50	2	262.50	262.00	-1	11,531	-0.01%
2023/04/14	1	268.50	1	265.00	265.00	0	11,654	0.00%
2023/04/13	7	272.00	20	273.13	267.00	-13	11,820	-0.11%
2023/04/12	2	270.50	0	0.00	267.50	2	12,000	0.02%
2023/04/11	1.1	267.32	2	267.00	265.50	-0.9	12,263	-0.01%
2023/04/10	11	273.57	12	267.63	265.50	-1	12,365	-0.01%
2023/04/07	26	275.50	32.2	276.54	273.00	-6.2	12,493	-0.05%
2023/04/06	20	269.73	28.1	261.99	269.50	-8.1	12,364	-0.07%
2023/03/31	10	255.00	9	251.11	251.00	1	12,223	0.01%
2023/03/30	12.2	258.91	6	258.67	257.50	6.2	12,342	0.05%
2023/03/29	16	249.38	9.1	251.81	258.00	6.9	12,279	0.06%
2023/03/28	5.1	256.59	13	252.54	246.00	-7.9	12,297	-0.06%
2023/03/27	7	254.00	11	252.82	252.00	-4	12,263	-0.03%
2023/03/24	9.1	251.82	2	252.50	252.50	7.1	12,406	0.06%
2023/03/23	3.2	244.38	1	244.00	244.00	2.2	12,539	0.02%
2023/03/22	0.2	246.00	0	0.00	243.50	0.2	12,526	0.00%
2023/03/21	1.1	249.09	5	249.10	243.50	-3.9	12,477	-0.03%
2023/03/20	0.5	249.50	1	250.00	248.50	-0.5	12,412	0.00%
2023/03/17	4	248.50	0	0.00	247.50	4	12,389	0.03%
2023/03/16	16.1	245.53	30	244.80	245.50	-14	12,333	-0.11%
2023/03/15	11	253.82	6	255.25	254.50	5	12,230	0.04%
2023/03/14	9.1	252.93	16	250.59	248.00	-7	12,164	-0.06%
2023/03/13	1	253.50	3	251.00	250.00	-2	12,117	-0.02%
2023/03/10	14.1	265.68	3	259.66	255.00	11.1	12,041	0.09%
2023/03/09	13.1	272.31	6	272.50	270.00	7.1	11,896	0.06%
2023/03/08	13.1	279.97	15	278.23	271.50	-1.9	11,878	-0.02%
2023/03/07	13.1	281.49	7	285.21	277.50	6.1	11,702	0.05%
2023/03/06	6	283.25	11	282.73	285.00	-5	12,145	-0.04%
2023/03/03	10	284.30	11	281.50	278.50	-1	13,111	-0.01%
2023/03/02	21	284.14	32	285.16	283.50	-11	13,927	-0.08%
2023/03/01	14	282.89	17.1	283.59	278.50	-3.1	14,737	-0.02%
2023/02/24	5.1	282.86	4	281.00	281.00	1.1	15,311	0.01%
2023/02/23	5	280.50	10	284.35	285.00	-5	15,679	-0.03%
2023/02/22	50	283.76	12	280.25	276.50	38	16,351	0.23%
2023/02/21	19	283.89	10	286.40	287.00	9	16,517	0.05%
2023/02/20	39	290.29	8	286.75	284.50	31	16,869	0.18%
2023/02/17	69	293.62	96.3	292.01	294.50	-27.3	16,801	-0.16%
2023/02/16	13	278.85	37	279.03	284.00	-24	16,713	-0.14%
2023/02/15	18.1	271.86	23	271.96	272.50	-5	17,036	-0.03%
2023/02/14	36.1	271.41	20	271.45	267.50	16.1	17,159	0.09%
2023/02/13	83	286.05	77	287.31	277.50	6	16,933	0.04%
2023/02/10	32	282.69	18	281.75	277.50	14	16,509	0.08%
2023/02/09	18.2	284.12	12	283.17	276.00	6.2	16,298	0.04%
2023/02/08	19	282.16	18	282.75	284.00	1	16,106	0.01%
2023/02/07	35	279.04	28.2	280.06	281.00	6.9	15,899	0.04%
2023/02/06	19	259.39	30	263.17	273.50	-11	15,267	-0.07%
2023/02/03	19	250.05	38	250.64	249.00	-19	14,987	-0.13%
2023/02/02	3	245.00	10	244.60	247.00	-7	14,905	-0.05%
2023/02/01	4	239.50	5	242.10	237.50	-1	14,915	-0.01%
2023/01/31	7	236.43	4	238.73	238.00	3	15,027	0.02%
2023/01/30	7	240.57	10	243.95	237.50	-3	15,090	-0.02%
2023/01/17	12	244.88	10	244.65	243.50	2	15,139	0.01%
2023/01/16	42	235.29	53	237.65	244.00	-11	15,033	-0.07%
2023/01/13	9	229.00	7	229.86	230.00	2	14,972	0.01%
2023/01/12	27	237.35	27	230.35	230.50	0	15,079	0.00%
2023/01/11	35	245.97	23	249.26	240.50	12	15,022	0.08%
2023/01/10	23	246.09	11	244.73	244.00	12	15,027	0.08%
2023/01/09	8	249.75	15	249.27	249.00	-7	15,190	-0.05%
2023/01/06	7	241.93	6	242.00	240.50	1	15,412	0.01%
2023/01/05	12	243.04	8	241.25	239.50	4	15,764	0.03%
2023/01/04	14	247.32	1	246.50	243.50	13	16,017	0.08%
2023/01/03	7	248.93	9	250.72	250.50	-2	16,305	-0.01%
2022/12/30	35	247.73	26	247.37	246.00	9	16,433	0.05%
2022/12/29	14	240.93	11	244.00	250.00	3	16,415	0.02%
2022/12/28	9	237.22	16	237.34	238.50	-7	16,430	-0.04%
2022/12/27	14	233.75	10	234.10	237.50	4	16,705	0.02%
2022/12/26	25	237.38	30	239.37	240.50	-5	16,719	-0.03%
2022/12/23	25	233.72	20	233.15	232.00	5	16,719	0.03%
2022/12/22	7	227.71	8	228.69	231.50	-1	16,890	-0.01%
2022/12/21	11	232.91	9	232.17	228.50	2	16,922	0.01%
2022/12/20	14	229.46	32	231.52	225.50	-18	17,186	-0.10%
2022/12/19	6	236.25	9	238.83	237.00	-3	17,308	-0.02%
2022/12/16	19	241.05	19	239.45	234.50	0	17,539	0.00%
2022/12/15	41	243.41	41	248.16	241.00	0	17,789	0.00%
2022/12/14	0	0.00	23	256.57	255.00	-23	17,895	-0.13%
2022/12/13	1	251.50	8	257.38	251.50	-7	18,254	-0.04%
2022/12/12	1	255.00	8	252.94	252.00	-7	18,508	-0.04%
2022/12/09	3	246.00	6.2	251.27	254.00	-3.2	18,682	-0.02%
2022/12/07	9	245.17	5	244.90	244.00	4	19,374	0.02%
2022/12/06	12.2	256.15	5	250.00	249.50	7.2	19,596	0.04%
2022/12/05	1	255.06	4	261.38	269.50	-3	19,919	-0.02%
2022/12/02	2	248.00	0	0.00	245.50	2	20,045	0.01%
2022/12/01	0	0.00	12	246.62	246.50	-12	20,315	-0.06%
2022/11/30	1	237.00	10	242.60	244.00	-9	20,795	-0.04%
2022/11/29	27	238.46	4	239.25	233.50	23	21,046	0.11%
2022/11/28	21	241.14	16	242.16	246.50	5	21,276	0.02%
2022/11/25	56	247.24	39	247.24	245.50	17	20,880	0.08%
2022/11/24	68	224.32	33	225.98	239.00	35	20,189	0.17%
2022/11/23	41.2	209.03	61	207.61	217.50	-19.8	19,465	-0.10%
2022/11/22	125	192.56	147.1	193.82	198.00	-22.1	18,795	-0.12%	大買/大賣/
2022/11/21	127	190.14	139	190.98	192.00	-12	18,766	-0.06%	大買/大賣/
2022/11/18	69	180.49	86	184.47	187.00	-17	18,572	-0.09%
2022/11/17	20	174.53	75	174.00	174.00	-55	18,131	-0.30%
2022/11/16	104.1	172.64	43.1	173.25	170.00	61	18,063	0.34%	大買/
2022/11/15	17.1	169.57	5	172.00	169.00	12.1	18,102	0.07%
2022/11/14	31	170.69	10.1	171.20	171.00	20.9	18,652	0.11%
2022/11/11	7	169.79	28	169.07	171.50	-21	18,760	-0.11%
2022/11/10	17.1	160.44	13	159.35	156.00	4.1	19,133	0.02%
2022/11/09	1	162.00	61	160.55	162.50	-60	19,230	-0.31%
2022/11/08	63	163.90	38	163.74	159.50	25	19,261	0.13%
2022/11/07	36	159.53	37	160.51	159.50	-1	19,203	-0.01%
2022/11/04	39	160.94	36	162.88	159.00	3	19,278	0.02%
2022/11/03	2	160.25	3	161.83	163.00	-1	19,264	-0.01%
2022/11/02	7	160.36	58	159.51	160.00	-51	19,215	-0.27%
2022/11/01	106	157.68	73	157.50	158.50	33	19,181	0.17%	大買/
2022/10/31	46	154.76	43	154.69	154.50	3	19,107	0.02%
2022/10/28	9	151.06	7	150.21	151.00	2	19,040	0.01%
2022/10/27	18	146.89	31	146.34	149.50	-13	18,960	-0.07%
2022/10/26	30	142.28	21	141.71	143.00	9	18,882	0.05%
2022/10/25	4	143.75	2	143.50	143.00	2	18,760	0.01%
2022/10/24	1	151.50	4	150.75	147.50	-3	18,673	-0.02%
2022/10/21	16	150.31	9	147.78	146.50	7	18,672	0.04%
2022/10/20	7	148.36	8	152.31	155.00	-1	18,703	-0.01%
2022/10/19	27	152.63	24	153.21	153.00	3	18,786	0.02%
2022/10/18	30	150.73	32	150.81	153.00	-2	19,182	-0.01%
2022/10/17	36	146.58	39	144.08	148.50	-3	19,289	-0.02%
2022/10/14	120	154.10	120.3	154.75	153.00	-0.3	19,110	0.00%	大買/大賣/
2022/10/13	35.3	158.52	22	154.82	148.50	13.3	18,790	0.07%
2022/10/12	52	163.05	59	163.42	161.50	-7	18,489	-0.04%
2022/10/11	26	164.65	13	163.27	159.50	13	18,286	0.07%
2022/10/07	49	168.94	5	171.20	168.00	44	18,030	0.24%
2022/10/06	5	170.30	6	169.83	172.00	-1	17,876	-0.01%
2022/10/05	3	167.67	7	170.21	170.50	-4	17,793	-0.02%
2022/10/04	62	164.34	127	165.39	167.00	-65	17,617	-0.37%	大賣/
2022/10/03	12	158.79	12	158.92	157.50	0	17,590	0.00%
2022/09/30	49	157.22	53	159.04	162.50	-4	17,688	-0.02%
2022/09/29	37	159.11	30	159.33	158.00	7	17,667	0.04%
2022/09/28	13	161.88	10	158.00	154.00	3	17,494	0.02%
2022/09/27	30	157.92	25	159.02	166.00	5	17,482	0.03%
2022/09/26	21	164.81	20	163.98	162.00	1	17,307	0.01%
2022/09/23	93	169.90	42	166.75	166.00	51	17,314	0.29%
2022/09/22	149	172.51	187.3	174.02	174.00	-38.3	17,473	-0.22%	大買/大賣/
2022/09/21	78	169.76	46	169.08	169.00	32	17,566	0.18%
2022/09/20	129	168.14	168	168.76	173.50	-39	17,686	-0.22%	大買/大賣/
2022/09/19	44	164.51	1	163.00	163.00	43	17,583	0.24%
2022/09/16	43.3	168.52	117	169.43	171.00	-73.7	17,573	-0.42%	大賣/
2022/09/15	97	171.14	74	172.34	168.00	23	17,621	0.13%
2022/09/14	67	166.48	33	166.98	170.00	34	17,559	0.19%
2022/09/13	29	164.53	28	164.84	165.00	1	17,429	0.01%
2022/09/12	79	157.52	126	161.10	164.00	-47	17,644	-0.27%	大賣/
2022/09/08	54	152.04	54	152.56	154.00	0	17,765	0.00%
2022/09/07	26	153.00	25	152.68	151.50	1	17,825	0.01%
2022/09/06	199	158.36	134.3	155.33	154.00	64.7	17,954	0.36%	大買/大賣/
2022/09/05	22	170.20	10	173.60	166.50	12	17,691	0.07%
2022/09/02	19.2	172.39	26	175.40	170.00	-6.8	17,738	-0.04%
2022/09/01	10	171.20	1	174.00	169.00	9	17,737	0.05%
2022/08/31	21.1	176.90	11	177.55	173.50	10.1	18,090	0.06%
2022/08/30	3	172.00	7	172.50	174.00	-4	18,361	-0.02%
2022/08/29	11	170.95	3	169.50	169.50	8	18,399	0.04%
2022/08/26	31	179.97	34	180.71	176.00	-3	18,189	-0.02%
2022/08/25	15	174.97	14	174.93	175.50	1	17,591	0.01%
2022/08/24	17	177.26	10	178.30	174.00	7	17,325	0.04%
2022/08/23	19	178.10	15	177.17	176.00	4	16,999	0.02%
2022/08/22	56	186.46	51	184.02	180.00	5	16,681	0.03%
2022/08/19	127	187.96	126	187.84	184.50	1	16,210	0.01%	大買/大賣/
2022/08/18	82	170.44	85	171.85	184.50	-3	15,635	-0.02%
2022/08/17	41	163.26	46	164.42	168.00	-5	15,227	-0.03%
2022/08/16	6	153.00	15.1	158.26	161.50	-9.1	14,415	-0.06%
2022/08/15	3	143.67	12	146.25	147.00	-9	14,136	-0.06%
2022/08/12	5	143.40	5	143.70	145.00	0	14,246	0.00%
2022/08/11	6	145.08	6	144.67	143.00	0	14,631	0.00%
2022/08/10	2	144.50	2	146.25	148.00	0	14,709	0.00%
2022/08/09	0.1	141.50	0	0.00	141.50	0.1	14,685	0.00%
2022/08/08	5	142.30	7	142.29	143.00	-2	14,700	-0.01%
2022/08/05	1	136.50	8	138.69	142.00	-7	14,683	-0.05%
2022/08/04	1	135.00	0	0.00	135.00	1	14,680	0.01%
2022/08/03	1	135.50	3	133.83	133.50	-2	14,638	-0.01%
2022/08/02	14	137.82	11	135.23	133.00	3	14,641	0.02%
2022/08/01	3	139.00	3.1	139.23	138.00	-0.1	14,564	0.00%
2022/07/29	5	144.00	1	142.50	141.50	4	14,575	0.03%
2022/07/28	2	143.25	5	143.00	141.50	-3	14,550	-0.02%
2022/07/27	7	142.43	4	141.13	141.50	3	14,504	0.02%
2022/07/26	15	145.60	13	147.92	142.00	2	14,371	0.01%
2022/07/25	11.1	148.17	9	147.89	149.50	2.1	14,073	0.01%
2022/07/22	12	141.38	31	141.05	144.50	-19	13,539	-0.14%
2022/07/21	15	133.23	5	133.10	135.00	10	13,243	0.08%
2022/07/20	4	131.88	1	131.00	130.00	3	13,233	0.02%
2022/07/19	5	131.50	4	133.50	130.00	1	13,290	0.01%
2022/07/18	8	130.00	5	131.10	130.00	3	13,242	0.02%
2022/07/15	4	133.75	2	131.25	131.00	2	13,165	0.02%
2022/07/14	8	137.44	3	137.00	137.00	5	13,057	0.04%
2022/07/13	5	137.40	10	140.65	139.50	-5	13,098	-0.04%
2022/07/12	6	135.33	4	135.13	135.00	2	13,102	0.02%
2022/07/11	19	136.82	24	135.08	139.00	-5	13,132	-0.04%
2022/07/08	16	140.00	4	140.63	135.00	12	12,878	0.09%
2022/07/07	11	142.86	9	143.50	146.00	2	12,717	0.02%
2022/07/06	6	145.00	4	145.25	143.50	2	12,598	0.02%
2022/07/05	7	141.79	8	143.13	148.00	-1	12,548	-0.01%
2022/07/04	5	137.80	4	139.25	141.50	1	12,505	0.01%
2022/07/01	11	147.14	11.2	144.38	142.50	-0.2	12,654	0.00%
2022/06/30	14.2	156.11	11.3	152.86	153.50	3	12,449	0.02%
2022/06/29	15	156.30	24	157.42	157.50	-9	12,114	-0.07%
2022/06/28	36	149.19	36	149.01	148.50	0	11,846	0.00%
2022/06/27	3	145.83	5	149.20	151.50	-2	11,681	-0.02%
2022/06/24	5	142.60	5	143.60	145.00	0	12,069	0.00%
2022/06/23	6	141.08	8	142.25	143.50	-2	12,214	-0.02%
2022/06/22	22	141.66	16.1	139.28	138.00	5.9	12,641	0.05%
2022/06/21	9.1	142.64	15	143.20	146.00	-5.9	12,601	-0.05%
2022/06/20	28.2	145.26	25	144.84	139.00	3.2	12,569	0.03%
2022/06/17	19	144.89	27	144.07	146.50	-8	12,181	-0.07%
2022/06/16	23	140.02	15	138.80	137.00	8	11,966	0.07%
2022/06/15	14	138.54	11	140.36	140.00	3	12,054	0.02%
2022/06/14	17	137.44	20	140.93	136.50	-3	11,769	-0.03%
2022/06/13	9	145.94	5	144.60	143.00	4	11,547	0.03%
2022/06/10	9	148.44	8	149.00	152.00	1	11,272	0.01%
2022/06/09	18	145.92	17	144.88	145.50	1	11,067	0.01%
2022/06/08	17	141.18	21	141.48	145.50	-4	10,603	-0.04%
2022/06/07	6	130.83	12.2	134.66	139.50	-6.2	10,082	-0.06%
2022/06/06	0	0.00	0	126.00	127.00	0	9,962	0.00%
2022/06/02	2	124.25	0	0.00	124.50	2	10,094	0.02%
2022/06/01	0	0.00	5	127.90	126.00	-5	10,236	-0.05%
2022/05/31	3	127.83	0	0.00	128.50	3	10,383	0.03%
2022/05/30	3	127.67	2	125.75	128.00	1	10,571	0.01%
2022/05/27	0	0.00	2.1	129.88	126.50	-2.1	10,969	-0.02%
2022/05/26	9	131.56	12.1	131.91	129.00	-3.1	11,280	-0.03%
2022/05/25	7.1	131.28	5	131.01	131.50	2.1	11,444	0.02%
2022/05/24	4	129.00	5	128.90	127.50	-1	11,693	-0.01%
2022/05/23	9	129.61	7	130.57	130.50	2	11,677	0.02%
2022/05/20	9	131.11	7	130.64	129.50	2	11,628	0.02%
2022/05/19	27	127.44	28	129.07	131.50	-1	11,430	-0.01%
2022/05/18	17	123.29	33	125.00	129.00	-16	10,988	-0.15%
2022/05/17	16	119.56	2	118.75	117.50	14	10,808	0.13%
2022/05/16	12	120.17	11	121.45	119.00	1	10,699	0.01%
2022/05/13	16	116.72	20	117.90	117.50	-4	10,620	-0.04%
2022/05/12	4	113.63	13	111.54	111.00	-9	10,550	-0.09%
2022/05/10	8	114.75	5	114.20	115.00	3	10,465	0.03%
2022/05/09	1	116.50	2	119.00	117.00	-1	10,415	-0.01%
2022/05/06	3	114.50	0	0.00	118.00	3	10,399	0.03%
2022/05/05	0	0.00	5	119.10	119.00	-5	10,353	-0.05%
2022/05/04	15	116.07	11	116.14	115.50	4	10,322	0.04%
2022/05/03	32	118.58	39	120.47	119.00	-7	10,284	-0.07%
2022/04/29	5	117.20	0	0.00	116.50	5	10,221	0.05%
2022/04/28	7	115.36	8	115.56	115.00	-1	10,223	-0.01%
2022/04/27	3	117.33	5	116.50	116.50	-2	10,192	-0.02%
2022/04/26	1.2	117.58	1	118.50	115.50	0.2	10,112	0.00%
2022/04/25	6	119.58	7.1	121.56	118.00	-1.1	10,021	-0.01%
2022/04/22	6	132.92	4	131.25	131.00	2	9,896	0.02%
2022/04/21	1.1	130.55	8	133.81	134.50	-6.9	9,825	-0.07%
2022/04/20	10	131.55	11	133.14	130.00	-1	9,747	-0.01%
2022/04/19	14.1	132.64	13	133.46	133.50	1.1	9,682	0.01%
2022/04/18	22	131.36	14	130.93	132.50	8	9,489	0.08%
2022/04/15	9	132.78	7	131.86	126.50	2	9,301	0.02%
2022/04/14	11	129.73	11	130.00	130.00	0	9,135	0.00%
2022/04/13	48	127.94	45	128.27	129.50	3	9,004	0.03%
2022/04/12	0	0.00	1	122.00	123.50	-1	8,848	-0.01%
2022/04/11	8	123.69	7	124.93	124.50	1	8,762	0.01%
2022/04/08	2	128.00	1	129.00	129.00	1	8,652	0.01%
2022/04/07	9	134.00	17	133.85	128.50	-8	8,453	-0.09%
2022/04/06	12	131.96	17	131.21	132.00	-5	8,085	-0.06%
2022/04/01	11	132.68	6	132.25	130.50	5	7,998	0.06%
2022/03/31	6	133.25	8	134.31	135.50	-2	7,825	-0.03%
2022/03/30	24.1	135.15	8	134.31	133.50	16.1	7,527	0.21%
2022/03/29	54	132.09	92	133.09	133.00	-38	7,236	-0.53%
2022/03/28	34	125.79	17	126.35	125.00	17	6,597	0.26%
2022/03/25	26	126.06	35	124.79	124.50	-9	6,204	-0.15%
2022/03/24	2	117.75	6	117.33	121.00	-4	5,562	-0.07%
2022/03/23	19	111.55	5.1	111.12	112.00	14	5,364	0.26%
2022/03/22	3	116.50	3	115.67	117.50	0	5,208	0.00%
2022/03/21	12	117.38	8	117.75	117.00	4	5,168	0.08%
2022/03/18	11	110.95	15	112.27	114.00	-4	4,936	-0.08%
2022/03/17	1	108.00	3	106.67	108.50	-2	4,691	-0.04%
2022/03/16	3	100.10	3	100.00	99.00	0	4,574	0.00%
2022/03/15	1	100.00	1	99.70	99.70	0	4,567	0.00%
2022/03/14	2	99.95	6	99.27	101.50	-4	4,544	-0.09%
2022/03/11	4	102.00	0	0.00	102.50	4	4,585	0.09%
2022/03/10	8	106.63	10	107.85	107.00	-2	4,523	-0.04%
2022/03/09	0.1	103.00	1	105.50	103.00	-1	4,414	-0.02%
2022/03/08	9	105.72	9	103.33	101.50	0	4,505	0.00%
2022/03/07	1	108.00	1	107.50	106.00	0	4,375	0.00%
2022/03/04	10	115.05	2	113.00	112.50	8	4,228	0.19%
2022/03/03	6	116.42	3.1	117.02	115.50	2.9	4,109	0.07%
2022/03/02	22	117.00	25.4	117.84	118.00	-3.4	3,932	-0.09%
2022/03/01	18.1	111.67	16	112.22	114.00	2.1	3,615	0.06%
2022/02/25	14	109.32	24	111.40	111.50	-10	3,327	-0.30%
2022/02/24	8	103.56	11	103.09	103.00	-3	3,034	-0.10%
2022/02/23	1	98.20	5	101.96	102.50	-4	2,740	-0.15%
2022/02/22	1	92.10	8	93.30	93.40	-7	2,852	-0.25%
2022/02/17	5	91.14	12	91.40	90.70	-7	3,021	-0.23%
2022/02/16	3	87.77	4	87.63	89.50	-1	3,013	-0.03%
2022/02/15	2	86.15	0	0.00	85.80	2	3,012	0.07%
2022/02/14	1	85.90	0	0.00	86.10	1	3,016	0.03%
2022/02/10	2	90.30	0	0.00	89.50	2	2,996	0.07%
2022/02/08	0	0.00	4	88.30	89.60	-4	2,971	-0.13%
2022/01/26	5	86.52	5	87.70	85.70	0	2,948	0.00%
2022/01/21	3	86.77	0	0.00	86.20	3	2,926	0.10%
2022/01/20	1	87.60	1	88.10	87.70	0	2,906	0.00%
2022/01/19	1	87.60	1	87.30	87.30	0	2,918	0.00%
2022/01/18	3	89.00	1	88.80	88.20	2	2,934	0.07%
2022/01/17	0	0.00	2	88.50	89.00	-2	3,027	-0.07%
2022/01/14	8	87.53	7	86.67	87.10	1	3,022	0.03%
2022/01/13	1	89.70	1.1	90.10	89.60	-0.1	3,007	0.00%
2022/01/12	3.1	89.04	2.3	89.62	89.40	0.8	3,017	0.03%
2022/01/11	2	90.15	0.1	89.97	89.50	1.9	3,007	0.06%
2022/01/10	3	92.63	2	92.60	92.00	1	2,976	0.03%
2022/01/07	8.2	91.99	4	93.20	91.50	4.2	2,983	0.14%
2022/01/05	3	96.50	3	97.13	96.10	0	2,950	0.00%
2022/01/04	1	96.00	8	96.20	96.30	-7	2,958	-0.24%
2022/01/03	7	96.87	3	97.13	96.50	4	2,981	0.13%
2021/12/30	0	0.00	5	97.60	97.50	-5	2,987	-0.17%
2021/12/28	1	97.00	2	96.70	96.30	-1	3,025	-0.03%
2021/12/27	2	95.95	0	0.00	96.00	2	3,084	0.06%
2021/12/24	1	96.30	0	0.00	96.20	1	3,148	0.03%
2021/12/23	0	0.00	1	97.70	97.70	-1	3,193	-0.03%
2021/12/22	0	0.00	5	99.00	97.80	-5	3,197	-0.16%
2021/12/21	0	0.00	1	97.40	97.40	-1	3,237	-0.03%
2021/12/20	0	0.00	1	96.30	95.50	-1	3,288	-0.03%
2021/12/17	3.1	95.88	0	0.00	95.30	3.1	3,275	0.09%
2021/12/16	3	97.17	4	97.58	97.20	-1	3,236	-0.03%
2021/12/15	7.1	99.31	2	99.10	98.20	5.1	3,192	0.16%
2021/12/14	17	100.82	2	101.00	101.50	15	3,130	0.48%
2021/12/13	15.1	100.30	13	100.85	100.50	2.1	3,079	0.07%
2021/12/10	2	97.00	0	0.00	97.60	2	2,984	0.07%
2021/12/09	1	96.80	10	97.10	97.20	-9	2,976	-0.30%
2021/12/07	24	98.32	2	97.00	96.30	22	2,905	0.76%
2021/12/06	1.1	100.50	0	0.00	100.50	1.1	2,763	0.04%
2021/12/03	3	102.50	0	0.00	103.00	3	2,740	0.11%
2021/12/02	4	103.38	6	105.50	102.00	-2	2,729	-0.07%
2021/12/01	6	110.08	0	0.00	112.50	6	2,550	0.24%
2021/11/29	4	111.13	3	108.50	109.00	1	2,547	0.04%
2021/11/25	6	113.67	3	116.33	112.50	3	2,472	0.12%
2021/11/24	3.1	112.88	0	0.00	114.50	3.1	2,376	0.13%
2021/11/23	1	108.00	6	111.67	108.00	-5	2,315	-0.22%
2021/11/22	7	111.50	21	111.90	111.50	-14	2,259	-0.62%
2021/11/19	25	118.14	17	121.74	114.50	8	2,241	0.36%
2021/11/18	6	113.75	5	116.30	117.00	1	2,086	0.05%
2021/11/17	7	103.14	3	105.17	106.50	4	1,977	0.20%
2021/11/16	1	95.60	1	97.00	97.10	0	2,005	0.00%
2021/11/15	0	0.00	1	96.50	96.30	-1	2,070	-0.05%
2021/11/11	1	92.80	6	92.50	92.00	-5	2,166	-0.23%
2021/11/04	2	95.95	1	94.60	94.30	1	2,395	0.04%
2021/11/02	1	94.70	0	0.00	95.00	1	2,419	0.04%
2021/11/01	2	97.75	1	97.40	97.20	1	2,500	0.04%
2021/10/29	1	94.00	1	92.10	94.00	0	2,672	0.00%
2021/10/28	0	0.00	1	92.70	92.70	-1	2,683	-0.04%
2021/10/25	4	91.48	0	0.00	91.30	4	2,832	0.14%
2021/10/22	14	98.04	8	99.61	98.00	6	2,834	0.21%
2021/10/21	8	98.41	0	0.00	98.20	8	2,885	0.28%
2021/10/20	1	100.00	0	0.00	98.70	1	2,957	0.03%
2021/10/19	1	100.50	1	100.00	99.90	0	3,049	0.00%
2021/10/13	1	96.80	0	0.00	97.10	1	3,867	0.03%
2021/10/12	1	101.00	0	0.00	100.00	1	3,961	0.03%
2021/10/08	0	0.00	5	100.90	100.50	-5	4,075	-0.12%
2021/10/07	1	95.50	1	96.50	96.50	0	4,142	0.00%
2021/10/06	1	93.30	3	93.83	92.70	-2	4,310	-0.05%
2021/10/05	3	96.67	0	0.00	96.40	3	4,551	0.07%
2021/10/04	5	100.68	3	97.23	96.00	2	4,591	0.04%
2021/10/01	6	103.58	5	104.80	104.00	1	4,549	0.02%
2021/09/30	8	104.00	6	104.42	108.00	2	4,537	0.04%
2021/09/29	10	101.60	2	103.25	100.50	8	4,512	0.18%
2021/09/28	6	103.92	1	104.50	104.00	5	4,539	0.11%
2021/09/27	4	102.75	1	102.00	102.00	3	4,536	0.07%
2021/09/24	0	0.00	1	100.00	100.00	-1	4,579	-0.02%
2021/09/23	1	98.00	1	98.30	98.80	0	4,735	0.00%
2021/09/10	0	0.00	1	104.00	103.00	-1	4,882	-0.02%
2021/09/07	1	103.00	0	0.00	105.00	1	4,876	0.02%
2021/09/03	0	0.00	1	105.50	105.50	-1	4,963	-0.02%
2021/09/02	1	103.50	0	0.00	102.50	1	4,990	0.02%
2021/09/01	4	107.00	0	0.00	106.50	4	4,978	0.08%
2021/08/31	1	105.00	1	106.00	107.50	0	4,979	0.00%
2021/08/30	4	104.50	1	105.00	105.00	3	5,009	0.06%
2021/08/25	0	0.00	1	108.50	107.00	-1	5,020	-0.02%
2021/08/23	0	0.00	1	105.00	105.00	-1	5,034	-0.02%
2021/08/20	2	100.00	13	99.25	100.50	-11	5,061	-0.22%
2021/08/19	2	103.75	1	104.50	101.50	1	5,045	0.02%
2021/08/18	2	109.75	2	110.75	112.50	0	5,022	0.00%
2021/08/16	0	0.00	1	118.00	116.50	-1	5,107	-0.02%
2021/08/13	1	122.00	1	126.00	122.00	0	5,151	0.00%
2021/08/12	1	135.00	0	0.00	135.50	1	5,304	0.02%
2021/08/11	0	0.00	1	135.50	135.00	-1	5,447	-0.02%
2021/08/09	2	137.00	0	0.00	135.00	2	5,615	0.04%
2021/08/06	10	137.60	4	137.25	137.00	6	5,609	0.11%
2021/08/05	1	138.00	0	0.00	138.00	1	5,609	0.02%
2021/08/04	11	147.23	8	150.06	141.00	3	5,536	0.05%
2021/08/03	2	145.00	0	0.00	145.50	2	5,343	0.04%
2021/08/02	3	143.00	1	143.00	147.50	2	5,320	0.04%
2021/07/30	2	147.25	0	0.00	146.50	2	5,268	0.04%
2021/07/29	1	143.00	2	147.25	150.50	-1	5,211	-0.02%
2021/07/28	1	140.00	1	142.50	144.00	0	5,142	0.00%
2021/07/27	1	148.00	0	0.00	148.50	1	5,059	0.02%
2021/07/26	1	146.50	7	150.21	153.00	-6	5,012	-0.12%
2021/07/23	2	147.00	0	0.00	146.00	2	4,936	0.04%
2021/07/22	7	149.21	2	149.50	152.00	5	4,841	0.10%
2021/07/21	7	147.00	11	152.27	154.50	-4	4,671	-0.09%
2021/07/20	14	149.18	11	144.32	140.50	3	4,495	0.07%
2021/07/19	6	139.67	9	143.83	147.50	-3	4,184	-0.07%
2021/07/16	0	0.00	2	130.50	134.50	-2	4,024	-0.05%
2021/07/15	1	129.00	2	132.25	127.50	-1	3,925	-0.03%
2021/07/14	14	128.57	15	128.37	128.50	-1	3,801	-0.03%
2021/07/13	2	125.25	10	124.65	127.00	-8	3,717	-0.22%
2021/07/12	13	120.19	24	122.42	122.00	-11	3,522	-0.31%
2021/07/09	1	109.00	9	111.28	114.00	-8	3,243	-0.25%
2021/07/08	2	106.50	5	105.20	104.00	-3	3,183	-0.09%
2021/07/07	10	104.85	1.2	103.64	107.50	8.8	3,171	0.28%
2021/07/06	8	106.94	7	108.14	107.00	1	3,134	0.03%
2021/07/05	1	104.50	0.1	106.00	105.00	0.9	3,089	0.03%
2021/07/02	5	104.00	2	102.50	102.50	3	3,047	0.10%
2021/07/01	10	103.65	10	102.80	105.00	0	2,988	0.00%
2021/06/30	30.1	98.93	41	99.10	101.50	-10.9	2,878	-0.38%
2021/06/29	14	97.56	12	94.40	96.90	2	2,721	0.07%
2021/06/28	2.1	88.47	4	88.60	90.10	-1.9	2,584	-0.07%
2021/06/25	0.1	88.00	0	0.00	86.10	0.1	2,558	0.00%
2021/06/24	6	85.33	0	0.00	85.10	6	2,558	0.23%
2021/06/17	1	85.40	0	0.00	85.60	1	2,542	0.04%
2021/06/16	2	87.30	0	0.00	85.30	2	2,536	0.08%
2021/06/15	0	0.00	1	88.30	88.30	-1	2,516	-0.04%
2021/06/11	4	88.53	2	88.90	87.40	2	2,501	0.08%
2021/06/10	1	92.70	4	93.98	94.20	-3	2,403	-0.12%
2021/06/08	1	90.00	0	0.00	90.80	1	2,348	0.04%
2021/06/07	2	89.85	2	89.45	90.80	0	2,360	0.00%
2021/06/04	1	88.70	0	0.00	88.00	1	2,318	0.04%
2021/05/31	2	91.40	0	0.00	93.00	2	2,198	0.09%
2021/05/28	0	0.00	3	95.00	94.90	-3	2,136	-0.14%
2021/05/27	2	96.95	3	95.87	96.40	-1	2,081	-0.05%
2021/05/26	5	93.72	10	92.91	92.20	-5	1,979	-0.25%
2021/05/25	2	92.25	2	92.95	93.20	0	1,939	0.00%
2021/05/24	3	91.73	3	92.03	92.10	0	1,865	0.00%
2021/05/21	3	90.57	11	91.19	91.00	-8	1,751	-0.46%
2021/05/20	16	90.79	17	88.41	86.00	-1	1,631	-0.06%
2021/05/19	4	85.90	5	86.76	88.00	-1	1,454	-0.07%
2021/05/18	1	82.70	1	82.50	83.90	0	1,327	0.00%
2021/05/17	9	80.19	17	80.09	82.50	-8	1,212	-0.66%
2021/05/13	4	66.93	7	67.51	68.30	-3	1,069	-0.28%
2021/05/12	5	75.42	2	71.00	70.00	3	1,053	0.28%
2021/05/05	1	75.20	0	0.00	74.10	1	1,032	0.10%
2021/05/04	3	75.10	1	74.80	74.10	2	1,035	0.19%
2021/05/03	6	79.07	2	78.50	77.70	4	1,019	0.39%
2021/04/27	4	82.93	2	83.20	82.80	2	1,026	0.19%
2021/04/23	0	0.00	1	79.70	79.70	-1	1,006	-0.10%
2021/04/21	1	81.50	0	0.00	81.40	1	1,009	0.10%
2021/04/20	0	0.00	1	83.00	83.00	-1	1,004	-0.10%
2021/04/19	0	0.00	1	84.00	83.70	-1	1,000	-0.10%
2021/04/13	0	0.00	1	82.60	81.40	-1	955	-0.10%
2021/04/12	0	0.00	30	82.40	82.70	-30	935	-3.21%
2021/04/08	1	81.30	1	80.90	81.40	0	901	0.00%
2021/04/07	0	0.00	5	79.60	80.10	-5	881	-0.57%
2021/03/31	4	77.00	0	0.00	77.70	4	855	0.47%
2021/03/30	3	75.90	3	76.50	76.50	0	832	0.00%
2021/03/25	2	75.90	2	75.30	75.10	0	823	0.00%
2021/03/24	2	75.25	2	74.95	75.90	0	811	0.00%
2021/03/18	1	73.80	0	0.00	74.00	1	793	0.13%
2021/03/17	1	74.40	2	74.35	74.00	-1	803	-0.12%
2021/03/15	1	73.80	0	0.00	73.90	1	803	0.12%
2021/03/11	0	0.00	2	75.89	75.00	-2	806	-0.25%
2021/03/10	10	73.00	0	0.00	72.80	10	784	1.28%
2021/03/02	2	74.65	1	75.40	74.10	1	816	0.12%
2021/02/24	0	0.00	1	76.00	76.00	-1	858	-0.12%
2021/02/23	1	79.00	1	77.20	77.40	0	895	0.00%
2021/02/22	2	76.70	2	75.35	76.60	0	873	0.00%
2021/02/19	2	73.45	0	0.00	74.20	2	861	0.23%
2021/02/18	2	74.00	12	72.53	74.90	-10	863	-1.16%
2021/02/17	0	0.00	1	69.70	69.70	-1	838	-0.12%
2021/02/04	2	66.85	1	67.10	66.80	1	898	0.11%
2021/02/02	1	67.20	1	67.60	67.00	0	924	0.00%
2021/01/29	1	68.00	0	0.00	67.50	1	919	0.11%
2021/01/28	3	69.03	1	69.40	68.40	2	925	0.22%
2021/01/27	0	0.00	1	70.00	69.80	-1	963	-0.10%
2021/01/26	6	70.55	6	70.63	70.40	0	962	0.00%
2021/01/25	6	69.97	4	70.45	70.70	2	960	0.21%
2021/01/22	2	69.15	2	69.60	69.20	0	950	0.00%
2021/01/21	3	71.07	1	71.70	69.80	2	942	0.21%
2021/01/19	12	73.68	0	0.00	73.60	12	919	1.30%
2021/01/15	11	75.75	0	0.00	74.20	11	932	1.18%
2021/01/13	6	77.95	0	0.00	77.60	6	918	0.65%
2021/01/12	1	78.90	2	79.75	78.80	-1	915	-0.11%
2021/01/11	1	78.00	0	0.00	78.80	1	911	0.11%
2021/01/08	1	78.60	0	0.00	79.20	1	907	0.11%
2021/01/06	0	0.00	1	79.10	78.60	-1	911	-0.11%
2021/01/05	0	0.00	1	80.60	80.00	-1	913	-0.11%
2020/12/31	0	0.00	1	79.90	80.00	-1	923	-0.11%
2020/12/30	1	79.60	1	80.00	79.20	0	925	0.00%
2020/12/29	2	79.60	0	0.00	79.20	2	924	0.22%
2020/12/28	14	80.45	0	0.00	80.50	14	922	1.52%
2020/12/23	0	0.00	1	81.60	81.60	-1	1,097	-0.09%
2020/12/21	0	0.00	11	84.57	83.30	-11	1,191	-0.92%
2020/12/15	10	82.50	0	0.00	82.10	10	1,303	0.77%
2020/12/01	1	84.40	0	0.00	84.00	1	1,485	0.07%
2020/11/26	0	0.00	1	86.00	86.10	-1	1,468	-0.07%
2020/11/20	1	87.20	1	87.80	86.50	0	1,460	0.00%
2020/11/17	0	0.00	16	84.84	85.80	-16	1,418	-1.13%
2020/11/13	10	85.59	14	85.36	84.60	-4	1,460	-0.27%
2020/11/12	5	85.20	9	85.73	85.40	-4	1,455	-0.27%
2020/11/10	6	83.98	0	0.00	84.20	6	1,462	0.41%
2020/11/05	3	83.20	4	83.73	82.80	-1	1,481	-0.07%
2020/11/04	1	83.40	1	82.70	82.50	0	1,473	0.00%
2020/10/20	0	0.00	1	81.40	81.00	-1	1,496	-0.07%
2020/10/15	1	80.50	0	0.00	80.30	1	1,546	0.06%
2020/10/14	1	81.00	0	0.00	80.90	1	1,575	0.06%
2020/10/13	0	0.00	1	81.00	80.70	-1	1,612	-0.06%
2020/10/12	0	0.00	1	81.00	80.30	-1	1,619	-0.06%
2020/10/05	1	81.30	1	80.60	81.10	0	1,777	0.00%
2020/09/30	1	80.50	0	0.00	80.60	1	1,883	0.05%
2020/09/29	4	81.00	0	0.00	80.60	4	1,915	0.21%
2020/09/28	37	85.49	22	83.15	81.10	15	1,913	0.78%
2020/09/25	1	83.50	1	82.60	79.80	0	1,770	0.00%
2020/09/24	0	0.00	1	84.40	84.40	-1	1,748	-0.06%
2020/09/22	1	82.20	1	82.30	81.80	0	1,728	0.00%
2020/09/21	1	85.00	0	0.00	84.30	1	1,720	0.06%
2020/09/18	2	84.90	4	85.10	85.00	-2	1,740	-0.11%
2020/09/16	0	0.00	1	82.40	82.40	-1	1,873	-0.05%
2020/09/15	1	81.80	0	0.00	82.10	1	1,890	0.05%
2020/09/11	1	79.80	0	0.00	79.60	1	1,933	0.05%
2020/09/10	6	82.15	13	82.55	82.70	-7	1,933	-0.36%
2020/09/09	5	82.46	20	82.98	82.70	-15	1,931	-0.78%
2020/09/08	1	80.60	1	80.10	80.60	0	1,912	0.00%
2020/09/04	4	79.78	20	79.84	80.00	-16	1,985	-0.81%
2020/09/03	0	0.00	17	80.79	80.60	-17	2,000	-0.85%
2020/09/01	1	81.30	4	81.40	81.70	-3	2,038	-0.15%
2020/08/31	2	80.55	2	80.20	80.30	0	2,081	0.00%
2020/08/28	0	0.00	1	80.60	80.80	-1	2,112	-0.05%
2020/08/27	1	80.00	1	80.40	80.30	0	2,137	0.00%
2020/08/26	10	80.78	7	79.67	81.10	3	2,137	0.14%
2020/08/21	1	77.20	0	0.00	77.40	1	2,137	0.05%
2020/08/20	3	77.87	1	77.50	76.60	2	2,159	0.09%
2020/08/19	4	82.93	1	83.70	81.70	3	2,219	0.14%
2020/08/18	7	82.14	5	83.06	82.50	2	2,226	0.09%
2020/08/17	0	0.00	7	80.59	82.00	-7	2,250	-0.31%
2020/08/14	1	77.40	1	77.90	78.30	0	2,231	0.00%
2020/08/13	2	77.60	0	0.00	77.70	2	2,250	0.09%
2020/08/11	6	79.70	4	80.80	78.30	2	2,303	0.09%
2020/08/06	2	79.50	0	0.00	78.70	2	2,326	0.09%
2020/08/05	1	79.70	4	79.88	80.00	-3	2,339	-0.13%
2020/08/04	1	79.40	1	79.60	79.10	0	2,364	0.00%
2020/08/03	4	78.33	1	78.80	78.20	3	2,414	0.12%
2020/07/31	1	77.80	0	0.00	78.00	1	2,472	0.04%
2020/07/30	1	78.30	1	78.10	78.30	0	2,635	0.00%
2020/07/29	7	77.77	10	77.51	78.00	-3	2,706	-0.11%
2020/07/28	5	76.40	4	78.23	76.40	1	2,733	0.04%
2020/07/27	2	77.60	1	77.50	78.20	1	2,807	0.04%
2020/07/24	2	80.95	1	82.00	80.50	1	2,799	0.04%
2020/07/23	6	83.17	4	84.03	82.20	2	2,817	0.07%
2020/07/22	4	83.90	7	83.70	83.90	-3	2,837	-0.11%
2020/07/21	3	82.43	2	82.05	82.00	1	2,831	0.04%
2020/07/17	2	79.25	1	79.40	79.60	1	2,856	0.04%
2020/07/16	6	82.42	7	83.06	82.50	-1	2,864	-0.03%
2020/07/15	6	83.47	2	84.80	82.50	4	2,901	0.14%
2020/07/14	12	85.08	6	86.05	84.80	6	2,912	0.21%
2020/07/13	2	86.30	3	86.53	85.40	-1	2,912	-0.03%
2020/07/10	11	85.64	8	84.94	84.40	3	2,898	0.10%
2020/07/09	4	85.90	6	86.07	87.50	-2	2,857	-0.07%
2020/07/08	4	83.33	4	84.00	83.60	0	2,814	0.00%
2020/07/07	1	81.60	0	0.00	81.30	1	2,822	0.04%
2020/07/06	2	82.10	0	0.00	82.30	2	2,903	0.07%
2020/07/03	2	82.70	0	0.00	82.00	2	2,912	0.07%
2020/07/02	1	83.60	2	83.60	83.60	-1	2,925	-0.03%
2020/07/01	1	83.80	0	0.00	83.40	1	2,920	0.03%
2020/06/30	1	83.70	1	83.50	83.70	0	2,935	0.00%
2020/06/24	12	90.05	10	87.74	85.10	2	2,946	0.07%
2020/06/18	2	84.60	3	85.83	83.00	-1	2,818	-0.04%
2020/06/17	0	0.00	3	83.60	84.10	-3	2,787	-0.11%
2020/06/15	1	81.30	1	82.40	81.60	0	2,819	0.00%
2020/06/12	1	76.80	1	77.80	78.40	0	2,875	0.00%
2020/06/11	3	83.40	6	83.52	79.00	-3	2,899	-0.10%
2020/06/10	3	82.93	0	0.00	83.00	3	2,932	0.10%
2020/06/09	1	83.20	0	0.00	83.10	1	2,949	0.03%
2020/06/05	3	82.27	4	82.75	82.40	-1	3,019	-0.03%
2020/06/04	0	0.00	12	81.89	82.50	-12	2,990	-0.40%
2020/06/03	0	0.00	3	81.07	80.30	-3	3,022	-0.10%
2020/06/02	2	80.00	0	0.00	79.50	2	3,002	0.07%
2020/06/01	1	78.80	0	0.00	79.00	1	3,014	0.03%
2020/05/27	2	80.75	2	79.80	79.70	0	3,096	0.00%
2020/05/26	7	81.77	6	80.78	80.10	1	3,083	0.03%
2020/05/25	1	79.70	0	0.00	78.80	1	2,987	0.03%
2020/05/22	3	79.20	2	79.15	77.80	1	2,962	0.03%
2020/05/21	0	0.00	0.1	80.10	79.10	-0.1	2,908	0.00%
2020/05/20	1	77.20	1	77.70	78.00	0	2,908	0.00%
2020/05/19	3	78.33	3	77.67	77.30	0	2,900	0.00%
2020/05/18	1	77.20	4	77.95	77.50	-3	2,885	-0.10%
2020/05/15	1	75.70	1	74.30	75.00	0	2,864	0.00%
2020/05/14	3	75.80	0	0.00	75.10	3	2,869	0.10%
2020/05/13	2	77.90	0	0.00	78.10	2	2,853	0.07%
2020/05/08	2	77.80	2	78.45	77.40	0	2,874	0.00%
2020/05/07	14	80.85	8	81.69	81.20	6	2,834	0.21%
2020/05/06	6	81.80	11	81.63	81.40	-5	2,806	-0.18%
2020/05/05	14	77.47	7	78.07	78.10	7	2,672	0.26%
2020/05/04	2	75.60	1	74.70	74.50	1	2,633	0.04%
2020/04/30	2	74.35	3	74.87	74.90	-1	2,640	-0.04%
2020/04/29	2	72.65	2	72.90	72.80	0	2,596	0.00%
2020/04/28	0	0.00	2	72.35	72.00	-2	2,618	-0.08%
2020/04/27	1	71.30	0	0.00	71.20	1	2,656	0.04%
2020/04/24	2	70.20	0	0.00	70.00	2	2,647	0.08%
2020/04/23	2	70.85	4	70.73	70.80	-2	2,670	-0.07%
2020/04/22	0	0.00	1	65.70	68.60	-1	2,669	-0.04%
2020/04/21	2	69.10	1	70.50	67.30	1	2,693	0.04%
2020/04/20	2	71.30	2	73.45	71.40	0	2,725	0.00%
2020/04/17	4	72.03	2	73.00	70.30	2	2,932	0.07%
2020/04/16	1	70.80	5	70.82	71.50	-4	2,951	-0.14%
2020/04/15	0	0.00	1	70.40	70.30	-1	2,951	-0.03%
2020/04/14	11	69.25	11	69.62	69.70	0	2,954	0.00%
2020/04/13	11	69.99	3	69.33	68.30	8	2,981	0.27%
2020/04/10	3	69.13	1	68.90	68.70	2	2,951	0.07%
2020/04/09	3	66.33	4	68.60	69.10	-1	3,002	-0.03%
2020/04/08	1	63.20	3	64.13	64.10	-2	2,955	-0.07%
2020/04/07	1	63.80	2	63.50	63.80	-1	3,115	-0.03%
2020/04/06	2	61.15	0	0.00	62.30	2	3,142	0.06%
2020/03/31	1	60.80	2	60.00	60.20	-1	3,164	-0.03%
2020/03/30	1	56.70	0	0.00	58.00	1	3,164	0.03%
2020/03/27	2	56.45	2	57.05	57.50	0	3,239	0.00%
2020/03/26	1	51.70	1	53.60	53.40	0	3,183	0.00%
2020/03/25	0	0.00	2	52.90	52.90	-2	3,148	-0.06%
2020/03/24	2	46.65	0	0.00	48.10	2	3,151	0.06%
2020/03/20	2	51.50	1	48.50	49.50	1	3,134	0.03%
2020/03/18	0	0.00	1	55.00	53.00	-1	3,112	-0.03%
2020/03/17	2	58.95	0	0.00	58.80	2	3,033	0.07%
2020/03/16	1	72.50	3	65.50	65.30	-2	3,006	-0.07%
2020/03/12	2	79.95	0	0.00	79.90	2	2,936	0.07%
2020/03/11	3	90.03	2	89.85	88.70	1	2,899	0.03%
2020/03/10	8	93.59	7	92.93	93.00	1	2,887	0.03%
2020/03/09	5	95.80	15	96.18	94.70	-10	2,888	-0.35%
2020/03/06	1	95.70	1	95.10	95.70	0	2,851	0.00%
2020/03/04	4	95.80	4	94.90	94.40	0	3,053	0.00%
2020/03/03	3	94.53	4	94.58	94.60	-1	3,094	-0.03%
2020/03/02	1	85.00	2	85.25	88.30	-1	3,082	-0.03%
2020/02/27	1	87.00	1	90.60	87.00	0	3,119	0.00%
2020/02/26	2	90.40	1	89.90	89.90	1	3,135	0.03%
2020/02/25	1	90.80	1	91.70	91.30	0	3,183	0.00%
2020/02/21	1	94.30	2	93.50	93.20	-1	3,371	-0.03%
2020/02/20	11	92.90	0	0.00	93.00	11	3,429	0.32%
2020/02/18	0	0.00	1	92.90	93.00	-1	3,487	-0.03%
2020/02/17	0	0.00	1	94.00	93.00	-1	3,525	-0.03%
2020/02/14	1	92.80	1	92.30	92.80	0	3,581	0.00%
2020/02/11	0	0.00	3	91.70	91.40	-3	3,771	-0.08%
2020/02/10	1	90.00	1	87.30	89.80	0	3,787	0.00%
2020/02/07	0	0.00	1	89.00	88.70	-1	3,856	-0.03%
2020/02/06	1	90.10	0	0.00	90.20	1	3,854	0.03%
2020/02/05	3	90.80	0	0.00	90.80	3	3,968	0.08%
2020/02/04	1	91.10	1	91.20	90.10	0	3,969	0.00%
2020/02/03	4	85.65	2	86.90	88.00	2	3,941	0.05%
2020/01/31	20	93.27	1	95.00	91.50	19	3,920	0.48%
2020/01/30	3	99.10	6	98.40	93.60	-3	3,935	-0.08%
2020/01/17	1	106.50	2	107.25	105.00	-1	3,934	-0.03%
2020/01/16	1	106.00	0	0.00	105.00	1	3,896	0.03%
2020/01/15	4	106.88	1	108.00	105.50	3	3,873	0.08%
2020/01/14	4	107.38	3	107.50	107.00	1	3,844	0.03%
2020/01/13	12	113.50	1	120.50	109.00	11	3,798	0.29%
2020/01/10	0	0.00	2	115.00	114.50	-2	3,577	-0.06%
2020/01/09	0.1	112.50	3	111.33	112.50	-3	3,525	-0.08%
2020/01/08	2	109.00	4	109.88	109.50	-2	3,538	-0.06%
2020/01/07	5	111.20	0	0.00	108.00	5	3,530	0.14%
2020/01/06	2	117.00	1	118.00	113.50	1	3,479	0.03%
2020/01/03	0	0.00	2	119.00	116.50	-2	3,450	-0.06%
2020/01/02	0	0.00	2	117.50	117.50	-2	3,391	-0.06%
2019/12/31	5	115.70	1	118.50	115.00	4	3,371	0.12%
2019/12/30	0	0.00	2	114.75	115.00	-2	3,205	-0.06%
2019/12/27	1	111.50	1	112.50	110.50	0	3,201	0.00%
2019/12/24	0	0.00	2	112.25	111.00	-2	3,346	-0.06%
2019/12/23	5	110.00	16	111.31	113.00	-11	3,320	-0.33%
2019/12/20	1	104.50	1	105.50	106.50	0	3,228	0.00%
2019/12/17	1	105.00	0	0.00	105.00	1	3,222	0.03%
2019/12/13	1	107.50	0	0.00	108.00	1	3,217	0.03%
2019/12/11	2	109.00	0	0.00	109.00	2	3,208	0.06%
2019/12/10	6	111.50	0	0.00	111.50	6	3,182	0.19%
2019/12/09	2	113.25	0	0.00	113.00	2	3,261	0.06%
2019/12/06	1	111.50	0	0.00	111.50	1	3,252	0.03%
2019/12/05	0	0.00	6	110.33	112.00	-6	3,255	-0.18%
2019/12/04	0	0.00	1	107.50	109.00	-1	3,245	-0.03%
2019/12/03	1	110.00	1	108.00	108.00	0	3,270	0.00%
2019/12/02	7	108.71	0.1	110.50	109.50	6.9	3,336	0.21%
2019/11/29	0	0.00	1	111.50	111.50	-1	3,315	-0.03%
2019/11/28	2	114.50	0	0.00	114.00	2	3,322	0.06%
2019/11/27	4	116.75	6	116.33	115.50	-2	3,319	-0.06%
2019/11/26	4	114.50	10	113.25	115.00	-6	3,305	-0.18%
2019/11/25	2	113.00	0	0.00	109.00	2	3,207	0.06%
2019/11/22	0	0.00	3	110.50	110.00	-3	3,145	-0.10%
2019/11/21	8	106.31	8	108.63	110.00	0	3,133	0.00%
2019/11/20	2	108.25	2	107.00	107.00	0	3,193	0.00%
2019/11/19	2	111.50	3	110.67	110.00	-1	3,194	-0.03%
2019/11/18	2	111.25	0	0.00	112.00	2	3,200	0.06%
2019/11/15	4	107.00	6	106.33	108.50	-2	3,213	-0.06%
2019/11/14	5	104.30	6	102.67	102.50	-1	3,154	-0.03%
2019/11/13	1	108.00	3	108.33	106.50	-2	3,122	-0.06%
2019/11/12	4	107.75	6	108.75	109.50	-2	3,157	-0.06%
2019/11/11	5	107.10	3	106.67	105.50	2	3,147	0.06%
2019/11/08	5	107.60	2	107.00	105.50	3	3,212	0.09%
2019/11/07	2	106.25	2	106.00	106.00	0	3,154	0.00%
2019/11/06	2	105.75	3	107.50	106.50	-1	3,147	-0.03%
2019/11/05	4	105.75	7	105.71	107.00	-3	3,100	-0.10%
2019/11/04	1	102.50	6	102.33	102.50	-5	3,060	-0.16%
2019/11/01	2	100.30	16	100.32	101.50	-14	3,113	-0.45%
2019/10/30	7	100.80	5	99.70	99.00	2	3,173	0.06%
2019/10/29	4	97.30	1	98.00	97.20	3	3,287	0.09%
2019/10/28	1	96.60	0	0.00	96.60	1	3,349	0.03%
2019/10/25	3	97.27	4	97.55	96.00	-1	3,348	-0.03%
2019/10/24	4	96.58	5	96.60	96.80	-1	3,349	-0.03%
2019/10/23	2	95.65	1	95.70	95.20	1	3,337	0.03%
2019/10/17	3	92.17	0	0.00	92.50	3	3,472	0.09%
2019/10/16	1	90.10	0	0.00	90.10	1	3,566	0.03%
2019/10/15	0	0.00	2	90.80	91.00	-2	3,637	-0.05%
2019/10/09	1	92.00	1	93.10	91.70	0	3,964	0.00%
2019/10/08	1	96.10	1	95.20	94.40	0	4,032	0.00%
2019/10/04	1	96.40	0	0.00	95.60	1	4,107	0.02%
2019/10/03	0	0.00	9	97.24	96.00	-9	4,147	-0.22%
2019/10/02	2	97.35	1	96.70	97.00	1	4,235	0.02%
2019/10/01	4	98.20	0	0.00	98.10	4	4,277	0.09%
2019/09/27	4	100.43	3	99.77	99.10	1	4,321	0.02%
2019/09/26	5	102.20	7	102.50	102.00	-2	4,443	-0.05%
2019/09/25	0	0.00	4	98.25	99.10	-4	4,626	-0.09%
2019/09/24	4	96.50	0	0.00	96.10	4	4,636	0.09%
2019/09/20	0	0.00	1	95.10	95.20	-1	4,734	-0.02%
2019/09/17	0	0.00	1	96.90	96.30	-1	4,952	-0.02%
2019/09/12	0	0.00	2	94.80	94.80	-2	5,214	-0.04%
2019/09/11	5	95.50	12	94.68	95.20	-7	5,336	-0.13%
2019/09/10	0	0.00	5	99.50	99.10	-5	5,396	-0.09%
2019/09/06	2	98.50	1	98.20	98.00	1	5,913	0.02%
2019/09/05	3	99.60	1	101.50	99.40	2	5,986	0.03%
2019/09/04	5	102.60	6	102.92	102.00	-1	5,991	-0.02%
2019/09/03	0	0.00	3	100.17	100.50	-3	5,967	-0.05%
2019/08/30	1	100.00	3	99.40	98.90	-2	6,027	-0.03%
2019/08/29	4	99.30	5	100.38	98.80	-1	6,064	-0.02%
2019/08/28	12	98.35	15	98.13	99.50	-3	6,050	-0.05%
2019/08/27	0	0.00	2	96.65	96.20	-2	6,103	-0.03%
2019/08/26	3	96.73	0	0.00	96.10	3	6,136	0.05%
2019/08/23	5	98.24	6	98.78	98.10	-1	6,163	-0.02%
2019/08/22	5	98.24	4	97.75	97.00	1	6,147	0.02%
2019/08/21	6	98.63	10	97.55	97.70	-4	6,203	-0.06%
2019/08/20	20	99.17	9	99.14	99.10	11	6,208	0.18%
2019/08/19	2	93.80	3	93.87	95.30	-1	6,310	-0.02%
2019/08/16	4	92.60	7	91.66	91.50	-3	6,389	-0.05%
2019/08/15	4	93.58	10	92.56	92.50	-6	6,509	-0.09%
2019/08/14	4	98.30	3	99.47	96.40	1	6,532	0.02%
2019/08/13	5	99.24	8	100.13	98.00	-3	6,534	-0.05%
2019/08/12	1	94.70	0	0.00	95.30	1	6,536	0.02%
2019/08/08	5	94.70	6	95.15	94.40	-1	6,801	-0.01%
2019/08/07	1	94.10	0	0.00	94.20	1	6,967	0.01%
2019/08/06	4	94.05	5	94.42	94.50	-1	6,981	-0.01%
2019/08/05	17	93.49	15	94.42	91.80	2	6,942	0.03%
2019/08/02	8	99.51	6	99.85	98.40	2	6,904	0.03%
2019/08/01	16	100.01	8	100.09	99.00	8	6,905	0.12%
2019/07/31	50	100.15	43	100.44	98.80	7	6,888	0.10%
2019/07/30	10	110.70	8	111.25	108.50	2	6,670	0.03%
2019/07/26	2	121.25	2	122.25	121.50	0	6,751	0.00%
2019/07/25	5	120.50	0	0.00	120.00	5	6,772	0.07%
2019/07/24	3	124.33	6	124.08	123.00	-3	6,857	-0.04%
2019/07/23	2	122.50	0	0.00	121.00	2	6,929	0.03%
2019/07/22	15	121.00	14	120.96	121.50	1	7,018	0.01%
2019/07/19	18	121.08	19	120.66	120.50	-1	7,121	-0.01%
2019/07/18	23	124.20	23	124.70	122.50	0	7,141	0.00%
2019/07/17	10	124.20	12	124.42	124.00	-2	7,199	-0.03%
2019/07/16	22	124.41	23	123.87	124.00	-1	7,198	-0.01%
2019/07/15	17	120.12	15	120.67	122.00	2	7,043	0.03%
2019/07/12	7	117.79	11	117.73	117.00	-4	6,933	-0.06%
2019/07/11	3	114.50	0	0.00	114.50	3	6,962	0.04%
2019/07/10	1	117.50	1	117.00	117.00	0	7,052	0.00%
2019/07/09	2	116.00	0	0.00	115.00	2	7,262	0.03%
2019/07/08	2	116.50	1	119.00	115.00	1	7,385	0.01%
2019/07/05	3	118.83	1	118.50	120.00	2	7,655	0.03%
2019/07/04	5	118.80	21	117.02	117.00	-16	7,735	-0.21%
2019/07/03	26	118.19	4	118.13	118.00	22	7,830	0.28%
2019/07/02	12	114.58	19	117.00	117.00	-7	7,847	-0.09%
2019/07/01	0	0.00	12	112.04	112.00	-12	7,776	-0.15%
2019/06/28	12	112.88	2	113.00	111.50	10	7,896	0.13%
2019/06/27	6	112.17	2	112.00	113.00	4	7,985	0.05%
2019/06/26	5	110.00	1	111.00	111.00	4	8,050	0.05%
2019/06/25	17	112.47	15	112.00	112.00	2	8,132	0.02%
2019/06/24	14	113.43	12	113.54	113.50	2	8,241	0.02%
2019/06/21	27	117.24	23	117.70	116.00	4	8,307	0.05%
2019/06/20	30	114.20	35	115.03	117.00	-5	8,286	-0.06%
2019/06/19	37	113.20	36	113.43	113.00	1	8,261	0.01%
2019/06/18	31	112.68	18	113.36	110.50	13	8,390	0.15%
2019/06/17	65	110.78	80	111.03	112.50	-15	8,383	-0.18%
2019/06/14	9	105.22	13	106.27	107.00	-4	8,255	-0.05%
2019/06/13	14	104.07	4	104.13	102.50	10	8,148	0.12%
2019/06/12	1	101.00	9	103.22	104.00	-8	8,351	-0.10%
2019/06/11	6	102.58	4	102.75	101.00	2	8,488	0.02%
2019/06/10	0	0.00	7	100.63	103.00	-7	8,928	-0.08%
2019/06/06	5	99.18	0	0.00	98.80	5	9,213	0.05%
2019/06/05	6	99.58	3	99.37	98.50	3	9,261	0.03%
2019/06/04	3	102.00	3	101.17	101.00	0	9,309	0.00%
2019/06/03	18	104.31	17	103.26	100.50	1	9,497	0.01%
2019/05/30	31	104.98	31	104.95	104.00	0	9,631	0.00%
2019/05/29	9	107.44	12	107.08	105.00	-3	9,784	-0.03%
2019/05/28	13	104.92	20	105.53	108.50	-7	9,943	-0.07%
2019/05/27	15	105.00	0	0.00	104.00	15	9,925	0.15%
2019/05/24	37	107.59	42	107.89	104.50	-5	10,059	-0.05%
2019/05/23	34	101.95	36	102.69	105.00	-2	9,946	-0.02%
2019/05/22	21	102.62	23	103.59	101.50	-2	9,930	-0.02%
2019/05/21	5	97.18	1	98.30	100.00	4	9,909	0.04%
2019/05/20	1	99.20	0	0.00	97.80	1	10,089	0.01%
2019/05/17	2	100.50	3	99.97	99.80	-1	10,302	-0.01%
2019/05/16	72	104.04	76	104.38	100.00	-4	10,309	-0.04%
2019/05/15	1	96.90	8	101.94	102.00	-7	10,145	-0.07%
2019/05/14	0	0.00	9	91.03	93.00	-9	10,134	-0.09%
2019/05/13	3	92.03	0	0.00	91.50	3	10,344	0.03%
2019/05/10	4	91.85	0	0.00	91.50	4	10,486	0.04%
2019/05/09	0	0.00	1	92.10	92.70	-1	10,509	-0.01%
2019/05/08	0	0.00	1	98.30	97.80	-1	10,650	-0.01%
2019/05/07	2	98.80	2	97.90	98.80	0	10,661	0.00%
2019/05/06	13.1	98.98	9	97.54	96.60	4.1	10,796	0.04%
2019/05/03	5	97.30	8	97.75	98.70	-3	10,910	-0.03%
2019/05/02	3	93.33	1	94.10	94.80	2	10,931	0.02%
2019/04/30	20	93.70	9	93.64	94.00	11	10,897	0.10%
2019/04/29	7	91.91	9	92.26	89.80	-2	10,771	-0.02%
2019/04/26	13	97.92	13	97.22	95.00	0	10,651	0.00%
2019/04/25	6	99.85	10	100.15	98.00	-4	10,556	-0.04%
2019/04/24	9	105.72	3	106.50	104.00	6	10,417	0.06%
2019/04/23	25	108.84	36	109.35	110.00	-11	10,323	-0.11%
2019/04/22	4	104.50	7	106.57	105.50	-3	10,162	-0.03%
2019/04/19	6	102.00	2	102.50	101.50	4	10,128	0.04%
2019/04/18	1	106.50	1	105.00	104.00	0	10,111	0.00%
2019/04/17	8	108.19	6	109.33	106.50	2	10,075	0.02%
2019/04/16	26	105.58	11	105.41	105.50	15	10,023	0.15%
2019/04/15	15	109.33	18	109.42	105.50	-3	9,913	-0.03%
2019/04/12	33	113.36	31	113.53	112.50	2	9,713	0.02%
2019/04/11	51	111.35	48	110.64	110.50	3	9,613	0.03%
2019/04/10	7	114.64	9	116.06	117.00	-2	9,301	-0.02%
2019/04/09	34	114.47	28	115.07	113.00	6	9,170	0.07%
2019/04/08	35	116.66	26	118.38	113.00	9	9,023	0.10%
2019/04/03	18	119.61	22	120.86	120.00	-4	8,840	-0.05%
2019/04/02	10	115.95	7	116.21	115.50	3	8,605	0.03%
2019/04/01	18	121.03	14	121.50	117.50	4	8,423	0.05%
2019/03/29	10	123.85	2	124.50	121.50	8	8,290	0.10%
2019/03/28	16	124.06	16	125.84	125.00	0	8,214	0.00%
2019/03/27	6	127.17	2	128.50	125.00	4	8,173	0.05%
2019/03/26	14	133.57	8	135.19	131.00	6	8,153	0.07%
2019/03/25	11	132.73	8	133.06	135.50	3	8,054	0.04%
2019/03/22	39	132.13	38	132.14	134.50	1	7,981	0.01%
2019/03/21	40	132.81	45	133.90	135.00	-5	7,915	-0.06%
2019/03/20	8	128.81	13	127.50	131.00	-5	7,718	-0.06%
2019/03/19	12	128.79	12	128.13	126.00	0	7,683	0.00%
2019/03/18	24	124.08	18	124.00	124.50	6	7,562	0.08%
2019/03/15	17	125.03	19	126.11	125.00	-2	7,641	-0.03%
2019/03/14	10	123.50	16	124.94	127.00	-6	7,503	-0.08%
2019/03/13	63	120.99	59	121.39	123.00	4	7,558	0.05%
2019/03/12	14	115.79	34	115.51	118.50	-20	7,103	-0.28%
2019/03/11	25	108.20	21	107.76	108.00	4	6,854	0.06%
2019/03/08	8	111.00	0	0.00	111.50	8	6,836	0.12%
2019/03/07	55	111.45	53	112.08	108.00	2	6,888	0.03%
2019/03/06	23	107.61	34	109.06	111.00	-11	6,788	-0.16%
2019/03/05	6	106.42	4	105.50	105.50	2	6,726	0.03%
2019/03/04	44	106.85	26	108.46	103.50	18	6,741	0.27%
2019/02/27	30	102.12	31	103.58	106.00	-1	6,653	-0.02%
2019/02/26	8	98.16	11	97.95	96.50	-3	6,614	-0.05%
2019/02/25	10	98.27	0	0.00	96.20	10	6,869	0.15%
2019/02/22	3	104.17	4	105.25	106.00	-1	6,893	-0.01%
2019/02/21	4	108.00	5	107.60	106.50	-1	6,847	-0.01%
2019/02/20	9	110.17	9	110.50	111.00	0	6,946	0.00%
2019/02/19	6	107.92	7	109.07	109.00	-1	6,887	-0.01%
2019/02/18	8	103.06	44	101.90	107.00	-36	6,640	-0.54%
2019/02/15	7	98.06	20	98.99	97.30	-13	6,388	-0.20%
2019/02/14	9	99.06	8	97.84	97.40	1	6,291	0.02%
2019/02/13	15	98.45	16	98.96	99.10	-1	6,187	-0.02%
2019/02/12	31	94.39	21	95.28	95.80	10	6,032	0.17%
2019/02/11	36	89.25	90	88.60	91.00	-54	5,808	-0.93%
2019/01/30	34	84.57	14	84.24	82.80	20	5,644	0.35%
2019/01/29	17	82.86	29	82.93	83.80	-12	5,605	-0.21%
2019/01/28	51	81.34	7	81.67	81.10	44	5,443	0.81%
2019/01/25	31	81.22	20	81.02	80.80	11	5,397	0.20%
2019/01/24	20	78.47	14	79.21	79.90	6	5,292	0.11%
2019/01/23	9	75.24	12	74.52	76.20	-3	5,181	-0.06%
2019/01/22	1	73.80	0	0.00	72.20	1	5,161	0.02%
2019/01/21	1	72.70	2	72.70	72.70	-1	5,279	-0.02%
2019/01/18	2	73.40	5	72.82	72.50	-3	5,389	-0.06%
2019/01/17	5	71.34	0	0.00	70.00	5	5,515	0.09%
2019/01/15	1	72.70	1	73.30	73.10	0	5,906	0.00%
2019/01/14	1	72.50	0	0.00	72.80	1	5,989	0.02%
2019/01/11	3	72.90	5	76.10	72.20	-2	6,089	-0.03%
2019/01/08	3	77.90	3	77.83	77.50	0	6,583	0.00%
2019/01/07	0	0.00	1	76.20	76.20	-1	6,834	-0.01%
2019/01/04	8	76.91	5	75.70	75.70	3	6,930	0.04%
2019/01/03	2	77.10	1	77.40	77.20	1	7,041	0.01%
2019/01/02	7	77.83	10	77.70	77.30	-3	7,151	-0.04%
2018/12/22	1	72.50	1	73.00	72.50	0	7,636	0.00%
2018/12/21	2	72.15	2	73.35	73.50	0	7,630	0.00%
2018/12/20	34	72.24	32	69.03	73.40	2	7,589	0.03%
2018/12/19	11	74.99	14	73.36	71.30	-3	7,486	-0.04%
2018/12/18	6	80.07	2	80.00	79.00	4	7,334	0.05%
2018/12/17	3	80.67	2	80.80	80.90	1	7,298	0.01%
2018/12/13	3	80.97	1	80.70	80.70	2	7,234	0.03%
2018/12/12	5	82.16	5	82.36	81.60	0	7,186	0.00%
2018/12/11	2	81.00	8	80.85	80.00	-6	7,080	-0.08%
2018/12/10	3	79.07	2	78.95	79.20	1	7,022	0.01%
2018/12/07	0	0.00	6	79.95	80.20	-6	6,862	-0.09%
2018/12/06	4	77.40	8	81.19	74.10	-4	6,722	-0.06%
2018/12/05	2	76.75	2	77.40	77.70	0	6,497	0.00%
2018/12/04	4	79.03	7	78.31	77.10	-3	6,469	-0.05%
2018/12/03	6	79.70	0	0.00	78.80	6	6,434	0.09%
2018/11/30	1	77.40	3	80.70	78.00	-2	6,371	-0.03%
2018/11/29	1	77.00	1	77.90	77.90	0	6,209	0.00%
2018/11/28	2	76.25	2	78.05	76.10	0	6,073	0.00%
2018/11/27	5	77.06	16	77.83	78.20	-11	5,967	-0.18%
2018/11/26	67	76.90	78	73.95	76.40	-11	5,845	-0.19%
2018/11/23	26	75.50	8	75.86	75.60	18	5,714	0.32%
2018/11/22	7	73.56	13	74.77	73.80	-6	5,505	-0.11%
2018/11/21	2	70.35	9	69.69	70.50	-7	5,205	-0.13%
2018/11/20	1	64.40	2	64.35	64.10	-1	4,983	-0.02%
2018/11/19	6	64.38	7	64.37	64.60	-1	4,935	-0.02%
2018/11/16	0	0.00	1	60.20	62.30	-1	4,731	-0.02%
2018/11/15	2	56.65	0	0.00	56.70	2	4,649	0.04%
2018/11/14	2	57.40	0	0.00	57.20	2	4,642	0.04%
2018/11/12	1	58.50	0	0.00	58.10	1	4,641	0.02%
2018/11/09	1	58.90	2	59.10	59.40	-1	4,649	-0.02%
2018/11/08	13	59.85	20	60.61	59.00	-7	4,641	-0.15%
2018/11/07	2	59.40	2	59.90	60.20	0	4,623	0.00%
2018/11/06	12	59.93	12	60.01	59.20	0	4,648	0.00%
2018/11/05	6	58.85	11	58.45	58.60	-5	4,615	-0.11%
2018/11/02	7	60.60	5	61.70	60.10	2	4,580	0.04%
2018/11/01	12	60.89	2	61.90	60.80	10	4,565	0.22%
2018/10/31	1	59.30	2	58.30	59.70	-1	4,525	-0.02%
2018/10/30	14	59.63	12	59.84	59.00	2	4,504	0.04%
2018/10/29	3	58.40	3	57.17	58.70	0	4,479	0.00%
2018/10/26	2	61.80	0	0.00	60.30	2	4,417	0.05%
2018/10/25	34	64.17	36	62.26	63.30	-2	4,334	-0.05%
2018/10/24	5	64.00	3	63.73	63.00	2	4,179	0.05%
2018/10/23	7	68.29	3	67.87	65.90	4	4,012	0.10%
2018/10/19	0	0.00	2	67.15	67.60	-2	3,731	-0.05%
2018/10/18	1	66.40	1	66.70	66.00	0	3,623	0.00%
2018/10/17	2	67.00	8	66.85	67.20	-6	3,478	-0.17%
2018/10/16	2	64.95	21	63.39	63.40	-19	3,237	-0.59%
2018/10/15	39	64.33	41	64.86	65.90	-2	3,152	-0.06%
2018/10/12	31	62.59	11	62.75	63.80	20	2,834	0.71%
2018/10/11	7	57.70	38	57.02	58.00	-31	2,746	-1.13%
2018/10/09	14	61.05	15	61.98	61.00	-1	2,633	-0.04%
2018/10/08	62	60.14	64	61.23	62.50	-2	2,566	-0.08%
2018/10/05	26	57.72	5	56.84	58.30	21	2,235	0.94%
2018/10/04	0	0.00	1	52.70	53.00	-1	2,106	-0.05%
2018/10/03	2	52.30	1	52.40	51.90	1	2,178	0.05%
2018/10/02	2	52.85	0	0.00	52.80	2	2,215	0.09%
2018/10/01	0	0.00	3	53.13	53.20	-3	2,299	-0.13%
2018/09/27	1	52.50	1	52.90	52.10	0	2,397	0.00%
2018/09/26	1	52.40	0	0.00	52.10	1	2,480	0.04%
2018/09/25	1	52.40	1	53.00	52.80	0	2,515	0.00%
2018/09/20	1	51.20	0	0.00	51.00	1	2,527	0.04%
2018/09/18	0	0.00	2	50.60	50.60	-2	2,541	-0.08%
2018/09/14	1	54.00	0	0.00	54.50	1	2,606	0.04%
2018/09/13	2	52.10	0	0.00	52.10	2	2,646	0.08%
2018/09/11	1	53.30	0	0.00	53.20	1	2,726	0.04%
2018/09/10	0	0.00	5	52.98	52.60	-5	2,773	-0.18%
2018/08/31	1	63.60	0	0.00	62.40	1	3,463	0.03%
2018/08/30	1	62.50	0	0.00	62.50	1	3,675	0.03%
2018/08/27	1	61.30	0	0.00	61.30	1	4,378	0.02%
2018/08/24	1	60.90	0	0.00	60.40	1	4,642	0.02%
2018/08/23	1	62.90	0	0.00	61.70	1	4,728	0.02%
2018/08/20	0	0.00	1	63.00	63.00	-1	4,813	-0.02%
2018/08/17	4	65.63	3	64.60	63.50	1	4,855	0.02%
2018/08/15	1	62.50	0	0.00	62.40	1	5,003	0.02%
2018/08/14	1	64.80	3	63.30	65.00	-2	5,035	-0.04%
2018/08/13	3	64.53	2	62.90	63.10	1	5,122	0.02%
2018/08/09	0	0.00	1	69.70	69.00	-1	5,233	-0.02%
2018/08/07	5	71.40	2	70.40	70.40	3	5,395	0.06%
2018/08/06	14	73.01	5	72.30	72.60	9	5,481	0.16%
2018/08/03	8	71.66	7	71.70	71.80	1	5,493	0.02%
2018/08/02	1	69.40	4	70.33	69.00	-3	5,629	-0.05%
2018/08/01	0	0.00	1	68.90	69.10	-1	5,726	-0.02%
2018/07/31	2	67.20	2	67.35	67.20	0	5,789	0.00%
2018/07/30	2	67.15	0	0.00	66.80	2	5,933	0.03%
2018/07/27	1	69.60	0	0.00	68.50	1	6,185	0.02%
2018/07/26	4	71.00	1	69.50	69.10	3	6,384	0.05%
2018/07/24	3	69.43	4	69.37	69.90	-1	6,670	-0.01%
2018/07/23	1	67.30	1	67.10	67.10	0	6,880	0.00%
2018/07/20	7	71.46	7	70.00	69.20	0	7,331	0.00%
2018/07/19	1	69.50	23	70.66	69.00	-22	7,533	-0.29%
2018/07/18	9	70.94	33	70.24	69.60	-24	7,690	-0.31%
2018/07/17	14	73.91	18	71.75	71.30	-4	7,892	-0.05%
2018/07/16	66	75.45	56	75.06	74.70	10	8,350	0.12%
2018/07/12	0	0.00	2	68.85	70.90	-2	8,422	-0.02%
2018/07/11	49	68.29	46	68.48	68.00	3	8,458	0.04%
2018/07/10	31	67.47	33	66.44	67.30	-2	8,500	-0.02%
2018/07/09	57	68.38	0	0.00	67.80	57	8,641	0.66%
2018/07/06	1	63.00	1	62.60	62.80	0	8,858	0.00%
2018/07/05	1	64.50	2	64.50	65.10	-1	8,967	-0.01%
2018/07/04	1	69.00	1	68.10	67.50	0	9,071	0.00%
2018/07/03	2	73.95	4	73.40	73.50	-2	9,087	-0.02%
2018/07/02	9	78.61	5	78.00	77.90	4	9,095	0.04%
2018/06/29	1	76.60	1	77.00	76.80	0	9,088	0.00%
2018/06/28	2	77.50	0	0.00	76.80	2	9,137	0.02%
2018/06/27	0	0.00	1	78.10	77.10	-1	9,111	-0.01%
2018/06/26	9	80.16	4	81.10	78.20	5	9,109	0.05%
2018/06/22	10	85.34	12	84.17	83.30	-2	9,151	-0.02%
2018/06/21	4	84.15	5	83.54	85.00	-1	9,106	-0.01%
2018/06/20	2	83.60	1	84.40	82.90	1	9,071	0.01%
2018/06/19	10	84.41	5	84.10	83.30	5	9,004	0.06%
2018/06/15	0	0.00	3	84.93	83.50	-3	8,952	-0.03%
2018/06/14	1	87.30	1	87.80	87.30	0	8,842	0.00%
2018/06/13	19	90.33	25	90.59	88.20	-6	8,725	-0.07%
2018/06/12	10	89.40	12	88.83	87.30	-2	8,543	-0.02%
2018/06/11	5	85.68	4	85.65	86.00	1	8,383	0.01%
2018/06/08	9	87.17	3	86.43	84.90	6	8,330	0.07%
2018/06/07	12	91.52	17	91.12	89.10	-5	8,154	-0.06%
2018/06/06	15	89.57	13	89.48	88.80	2	7,921	0.03%
2018/06/05	22	89.96	17	90.32	88.90	5	7,773	0.06%
2018/06/04	83	90.75	117	90.69	87.10	-34	7,532	-0.45%	大賣/
2018/06/01	48	79.88	50	85.79	86.30	-2	7,180	-0.03%
2018/05/31	47	76.97	2	77.00	78.50	45	6,909	0.65%
2018/05/30	1	72.40	1	72.00	72.00	0	6,813	0.00%
2018/05/28	0	0.00	1	74.80	73.90	-1	6,727	-0.01%
2018/05/24	7	78.41	7	76.77	77.00	0	6,643	0.00%
2018/05/23	11	76.17	12	76.83	77.60	-1	6,567	-0.02%
2018/05/22	1	74.40	0	0.00	73.40	1	6,431	0.02%
2018/05/21	1	72.10	35	72.65	73.40	-34	6,376	-0.53%
2018/05/18	13	76.25	9	75.28	74.80	4	6,269	0.06%
2018/05/17	34	78.57	2	78.80	77.80	32	6,178	0.52%
2018/05/16	7	80.74	6	79.67	77.30	1	6,093	0.02%
2018/05/15	18	80.85	17	80.05	79.10	1	5,974	0.02%
2018/05/14	24	78.03	24	78.80	81.20	0	5,886	0.00%
2018/05/11	14	80.81	14	79.95	78.60	0	5,761	0.00%
2018/05/10	17	80.38	19	80.49	81.90	-2	5,666	-0.04%
2018/05/09	7	78.87	6	76.80	77.00	1	5,455	0.02%
2018/05/08	7	83.51	5	82.28	80.90	2	5,277	0.04%
2018/05/07	2	81.95	4	83.23	82.80	-2	5,180	-0.04%
2018/05/04	9	82.06	9	81.21	80.30	0	5,026	0.00%
2018/05/03	9	89.51	16	88.86	86.10	-7	4,759	-0.15%
2018/05/02	21	90.44	22	89.30	91.20	-1	4,545	-0.02%
2018/04/30	5	90.28	6	89.62	89.20	-1	4,420	-0.02%
2018/04/27	33	91.23	29	90.23	88.80	4	4,208	0.10%
2018/04/26	38	92.40	45	91.60	91.00	-7	3,949	-0.18%
2018/04/25	16	86.57	67	86.53	88.90	-51	3,471	-1.47%
2018/04/24	52	85.70	52	82.20	80.90	0	3,192	0.00%
2018/04/23	11	85.97	48	84.94	83.00	-37	3,014	-1.23%
2018/04/20	124	82.38	69	82.87	81.80	55	2,787	1.97%	大買/
2018/04/19	25	75.43	13	78.02	78.60	12	2,277	0.53%
2018/04/18	4	70.70	29	69.86	71.50	-25	2,129	-1.17%
2018/04/17	9	68.29	41	67.44	67.30	-32	2,016	-1.59%
2018/04/16	30	71.78	13	71.33	71.50	17	1,902	0.89%
2018/04/13	46	70.37	16	69.62	70.50	30	1,770	1.69%
2018/04/12	12	68.42	13	68.91	70.00	-1	1,579	-0.06%
2018/04/11	4	62.25	8	62.55	65.70	-4	1,255	-0.32%
2018/04/10	62	63.16	62	63.16	59.80	0	1,088	0.00%
2018/04/09	6	58.68	13	60.90	60.90	-7	926	-0.76%
2018/04/03	1	55.90	6	55.47	55.40	-5	816	-0.61%
2018/04/02	1	54.30	5	55.60	54.60	-4	764	-0.52%
2018/03/31	4	54.85	4	55.45	55.20	0	730	0.00%
2018/03/29	3	54.17	0	0.00	53.30	3	650	0.46%
2018/03/28	2	53.15	1	53.00	53.00	1	623	0.16%
2018/03/27	31	54.49	11	54.50	53.50	20	598	3.34%
2018/03/26	5	52.18	3	53.70	53.70	2	488	0.41%
2018/03/23	2	48.80	21	48.04	48.90	-19	449	-4.22%
2018/03/22	2	48.88	0	0.00	47.20	2	430	0.46%
2018/03/21	1	48.90	2	48.80	48.90	-1	420	-0.24%
2018/03/14	1	46.00	4	45.88	46.20	-3	381	-0.79%
2018/03/13	0	0.00	1	45.25	45.05	-1	368	-0.27%
2018/03/08	1	44.40	0	0.00	43.90	1	375	0.27%
2018/03/05	2	43.35	2	44.05	43.20	0	372	0.00%
2018/03/01	20	42.50	0	0.00	42.60	20	374	5.34%
2018/02/09	0	0.00	1	41.05	41.40	-1	446	-0.22%
2018/02/08	1	44.80	0	0.00	44.10	1	469	0.21%
2018/02/06	1	44.60	0	0.00	44.50	1	496	0.20%
2018/01/31	0	0.00	1	48.60	48.80	-1	564	-0.18%
2018/01/25	0	0.00	10	50.50	50.00	-10	623	-1.60%
2018/01/24	16	50.81	6	50.30	50.30	10	666	1.50%
2018/01/19	1	50.10	1	49.75	49.55	0	669	0.00%
2018/01/16	2	51.00	3	51.27	50.60	-1	672	-0.15%
2018/01/15	1	50.00	0	0.00	50.30	1	651	0.15%
2018/01/10	1	51.00	0	0.00	50.00	1	646	0.15%
2018/01/09	1	49.90	0	0.00	49.90	1	642	0.16%
2018/01/03	1	50.50	0	0.00	50.40	1	654	0.15%
2018/01/02	3	51.10	0	0.00	51.10	3	647	0.46%