美時 (1795)-永豐金-南投券商分點個股進出

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
266.0
漲跌
▼6.5
漲幅
-2.39%
成交量
2,542張
產業
上市生技醫療類股
622人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	267.50	1	266.00	266.00	0	2,081	0.00%
2024/12/10	1	274.50	0	0.00	272.50	1	2,075	0.05%
2024/12/06	4	280.13	3	284.33	280.00	1	2,105	0.05%
2024/12/05	1	286.00	1	287.00	286.00	0	2,098	0.00%
2024/12/04	1	288.50	0	0.00	287.00	1	2,095	0.05%
2024/12/03	3.1	286.35	3	287.83	288.00	0.1	2,115	0.00%
2024/12/02	2	292.00	0	0.00	286.00	2	2,109	0.09%
2024/11/29	4	292.25	9	291.56	291.50	-5	2,084	-0.24%
2024/11/28	1	277.00	2	276.00	277.00	-1	2,014	-0.05%
2024/11/27	0	0.00	0	283.50	279.50	0	2,001	0.00%
2024/11/26	3	287.17	1	283.00	283.00	2	1,997	0.10%
2024/11/22	2	282.75	1	284.50	281.50	1	1,981	0.05%
2024/11/21	0	0.00	5	287.10	285.50	-5	1,967	-0.25%
2024/11/20	2	285.75	6	288.33	288.00	-4	1,938	-0.21%
2024/11/19	4	284.13	2	282.00	285.50	2	1,922	0.10%
2024/11/18	2.1	278.96	2	280.00	279.00	0.1	1,948	0.00%
2024/11/15	8.8	278.28	2	279.75	277.50	6.8	1,969	0.34%
2024/11/14	0	0.00	2	288.75	282.00	-2	1,956	-0.10%
2024/11/13	11	288.05	8	280.00	281.50	3	1,883	0.16%
2024/11/12	5	285.40	0	0.00	285.00	5	1,843	0.27%
2024/11/11	3	288.33	3.3	288.74	290.00	-0.3	1,833	-0.02%
2024/11/08	3	283.83	11	282.27	285.00	-8	1,809	-0.44%
2024/11/05	0	0.00	3.2	263.25	264.00	-3.2	1,760	-0.18%
2024/11/04	0.2	255.00	0	0.00	254.50	0.2	1,823	0.01%
2024/11/01	0	0.00	2	254.75	255.00	-2	1,888	-0.11%
2024/10/30	1	252.00	0	0.00	251.50	1	1,927	0.05%
2024/10/29	0	253.50	0	0.00	254.00	0	1,965	0.00%
2024/10/25	1	260.00	1	257.50	257.50	0	2,063	0.00%
2024/10/23	1	260.50	0	0.00	260.50	1	2,096	0.05%
2024/10/21	0.2	261.50	0	0.00	260.00	0.2	2,133	0.01%
2024/10/18	2.1	260.19	0	0.00	259.00	2.1	2,160	0.10%
2024/10/17	0	0.00	1	260.49	260.00	-1	2,198	-0.05%
2024/10/16	2	250.50	1	254.00	251.00	1	2,228	0.04%
2024/10/15	0.3	255.00	0	0.00	252.50	0.3	2,237	0.01%
2024/10/14	2	252.00	1	255.00	255.50	1	2,292	0.04%
2024/10/11	0.2	254.49	0	0.00	253.00	0.2	2,324	0.01%
2024/10/09	2	261.50	1	255.50	255.50	1	2,530	0.04%
2024/10/08	1	261.00	1	262.49	262.00	0	2,546	0.00%
2024/10/07	1.3	259.07	0	0.00	262.50	1.3	2,604	0.05%
2024/10/04	2	259.75	0	0.00	258.00	2	2,656	0.08%
2024/10/01	1	260.00	0	0.00	261.00	1	2,687	0.04%
2024/09/30	9	264.17	1	264.00	263.00	8	2,757	0.29%
2024/09/27	1	269.00	1	270.50	270.00	0	2,793	0.00%
2024/09/26	1	267.50	1	269.00	267.50	0	2,864	0.00%
2024/09/25	1	271.50	1	271.00	271.00	0	2,990	0.00%
2024/09/20	0	269.00	0	0.00	268.50	0	3,430	0.00%
2024/09/19	0	0.00	4	268.88	271.00	-4	3,461	-0.12%
2024/09/18	2	268.50	2	269.00	267.00	0	3,490	0.00%
2024/09/16	1	270.00	0	0.00	269.50	1	3,553	0.03%
2024/09/13	6	269.75	1	269.50	269.00	5	3,568	0.14%
2024/09/11	7	271.93	0	0.00	270.50	7	3,649	0.19%
2024/09/10	1	278.00	2	283.00	278.00	-1	3,656	-0.03%
2024/09/09	1	284.50	2	275.30	284.50	-1	3,667	-0.03%
2024/09/06	2	271.00	1	267.50	275.50	1	3,681	0.03%
2024/09/05	2	268.75	1	275.00	266.50	1	3,698	0.03%
2024/09/04	3	274.33	1	274.00	274.00	2	3,719	0.05%
2024/09/03	2	287.00	3	286.67	285.50	-1	3,724	-0.03%
2024/09/02	2	287.50	4	290.13	286.50	-2	3,763	-0.05%
2024/08/30	1	287.00	8.7	286.75	287.00	-7.7	3,793	-0.20%
2024/08/29	1	282.00	1	280.50	282.00	0	3,780	0.00%
2024/08/28	1	281.02	1	284.50	281.00	0	3,820	0.00%
2024/08/26	0	0.00	3	284.33	281.00	-3	3,944	-0.08%
2024/08/23	1	281.50	1	279.00	281.50	0	3,949	0.00%
2024/08/22	2	280.50	1	282.00	280.00	1	3,962	0.03%
2024/08/21	5	281.81	1	284.50	281.50	4	3,999	0.10%
2024/08/20	1	284.50	17.8	284.07	284.50	-16.8	4,004	-0.42%
2024/08/16	1	274.50	0	0.00	275.00	1	4,025	0.02%
2024/08/15	1	273.00	1	273.00	273.00	0	4,054	0.00%
2024/08/14	1.1	271.82	1	275.00	272.00	0.1	4,165	0.00%
2024/08/13	2	273.50	1.1	275.36	272.00	0.9	4,314	0.02%
2024/08/12	2	272.00	1	274.00	273.00	1	4,355	0.02%
2024/08/09	1.1	268.86	3.2	262.65	267.00	-2.1	4,326	-0.05%
2024/08/08	1	251.97	1	250.50	252.00	0	4,318	0.00%
2024/08/07	2	253.50	1	234.00	255.50	1	4,461	0.02%
2024/08/06	2.2	231.32	2	235.25	235.50	0.2	4,467	0.00%
2024/08/05	2.1	230.23	0	0.00	230.00	2.1	4,449	0.05%
2024/08/02	7.3	262.76	0.1	269.50	260.00	7.2	4,437	0.16%
2024/08/01	1	272.00	0	0.00	273.50	1	4,550	0.02%
2024/07/31	9.1	268.14	3	265.17	265.00	6.1	4,584	0.13%
2024/07/30	1	274.98	0	0.00	275.50	1	4,598	0.02%
2024/07/29	5	280.20	4	285.25	279.50	1	4,604	0.02%
2024/07/26	1	287.00	1	284.00	284.50	0	4,614	0.00%
2024/07/23	1.2	286.06	1	283.51	286.00	0.2	4,679	0.00%
2024/07/22	1	282.99	2	285.25	283.00	-1	4,708	-0.02%
2024/07/19	7	284.00	1	289.50	283.00	6	4,736	0.13%
2024/07/18	1	288.50	1	289.00	288.50	0	4,800	0.00%
2024/07/17	4.3	290.26	2	289.25	291.00	2.3	4,844	0.05%
2024/07/16	4.1	286.70	2	287.00	286.50	2.1	4,857	0.04%
2024/07/15	1	287.50	5.1	286.44	287.50	-4.1	4,951	-0.08%
2024/07/12	6.1	282.09	3	281.50	281.00	3.1	5,020	0.06%
2024/07/11	17.1	284.72	2	285.00	282.00	15.1	5,093	0.30%
2024/07/10	3	302.50	2	305.00	300.50	1	5,097	0.02%
2024/07/09	1	302.50	3	306.50	302.50	-2	5,200	-0.04%
2024/07/08	2	310.75	2	309.75	309.00	0	5,390	0.00%
2024/07/05	7	306.36	5	305.50	306.50	2	5,451	0.04%
2024/07/04	7	303.00	1	310.00	303.50	6	5,589	0.11%
2024/07/03	1.1	310.50	1.1	313.14	310.00	0.1	5,566	0.00%
2024/07/02	2	311.50	5	314.90	311.50	-3	5,724	-0.05%
2024/07/01	6	319.83	6	319.83	317.00	0	5,824	0.00%
2024/06/28	2	310.25	4	311.63	309.50	-2	5,746	-0.03%
2024/06/27	7	307.93	4	310.00	305.00	3	5,785	0.05%
2024/06/26	2	306.00	2.1	308.00	310.50	-0.1	5,746	0.00%
2024/06/25	2	292.50	4.1	290.02	290.00	-2.1	5,671	-0.04%
2024/06/24	1.1	288.05	2	290.00	287.50	-1	6,014	-0.02%
2024/06/21	5	291.80	2	290.25	290.00	3	6,092	0.05%
2024/06/20	2	289.00	2	289.75	289.00	0	6,277	0.00%
2024/06/19	0	0.00	1	291.00	288.50	-1	6,371	-0.02%
2024/06/18	0	0.00	3	293.50	291.50	-3	6,352	-0.05%
2024/06/17	0	0.00	3	289.00	287.00	-3	6,342	-0.05%
2024/06/14	3	284.50	3.1	288.03	284.00	-0.1	6,336	0.00%
2024/06/13	8	286.13	6	285.50	288.50	2	6,333	0.03%
2024/06/12	7	288.71	2	293.00	287.50	5	6,377	0.08%
2024/06/06	0	0.00	1	288.94	287.50	-1	6,384	-0.02%
2024/06/05	5	292.10	5	292.40	292.50	0	6,378	0.00%
2024/06/04	0	0.00	1	286.00	285.50	-1	6,382	-0.02%
2024/06/03	5	288.40	7	288.71	289.00	-2	6,449	-0.03%
2024/05/31	4	286.00	2	287.50	284.00	2	6,466	0.03%
2024/05/30	13	278.66	3	277.02	276.00	10	6,508	0.15%
2024/05/29	0.1	282.00	2	281.50	281.00	-1.9	6,518	-0.03%
2024/05/28	2	281.00	0.3	282.50	280.50	1.7	6,553	0.03%
2024/05/27	8.7	279.89	5	282.40	282.50	3.7	6,673	0.06%
2024/05/24	0	0.00	2	279.75	280.00	-2	6,892	-0.03%
2024/05/23	1.2	286.67	1	283.00	281.00	0.2	7,079	0.00%
2024/05/22	3.1	286.02	2	285.50	287.00	1.1	7,028	0.02%
2024/05/21	0.4	288.00	0	0.00	286.50	0.4	7,048	0.00%
2024/05/20	1	302.48	0	0.00	291.50	1	7,042	0.01%
2024/05/17	5	295.50	6.2	296.31	301.00	-1.2	6,923	-0.02%
2024/05/16	7	283.00	7	285.43	287.00	0	6,817	0.00%
2024/05/15	4	282.88	2	281.50	281.00	2	6,785	0.03%
2024/05/14	3	280.50	2	282.50	283.00	1	6,793	0.01%
2024/05/13	3.7	276.18	2	278.25	279.00	1.7	6,755	0.03%
2024/05/10	7	283.64	3.1	287.48	287.50	4	6,691	0.06%
2024/05/09	14	285.28	15	283.47	282.00	-1	6,727	-0.01%
2024/05/08	3	289.33	1	287.50	290.00	2	6,751	0.03%
2024/05/07	4	287.88	1	285.00	285.50	3	6,791	0.04%
2024/05/06	0	302.00	0	0.00	300.00	0	6,653	0.00%
2024/05/03	0.1	308.00	0	0.00	307.50	0.1	6,634	0.00%
2024/04/30	1	323.00	1	327.00	323.00	0	6,606	0.00%
2024/04/29	1	327.00	0	330.00	329.00	1	6,734	0.01%
2024/04/26	1.1	312.18	0	0.00	314.50	1.1	6,767	0.02%
2024/04/25	1	319.00	1	321.00	312.00	0	6,784	0.00%
2024/04/24	3	319.07	2	316.00	320.50	1	6,811	0.02%
2024/04/23	1	320.50	2	316.50	320.50	-1	6,878	-0.01%
2024/04/22	4	314.62	4	314.75	313.00	0	7,002	0.00%
2024/04/19	1.1	312.27	1	319.50	311.50	0.1	7,220	0.00%
2024/04/18	6	321.83	10.1	325.64	321.00	-4.1	7,168	-0.06%
2024/04/17	3	334.67	3.1	335.77	333.50	-0.1	7,175	0.00%
2024/04/16	2	335.00	3.2	338.43	334.00	-1.2	7,140	-0.02%
2024/04/15	4.2	332.43	2	337.75	332.50	2.2	7,006	0.03%
2024/04/12	1.1	338.82	3	338.83	342.00	-1.9	7,026	-0.03%
2024/04/11	1	330.50	1	329.50	325.00	0	6,982	0.00%
2024/04/10	7	327.57	7	328.00	326.50	0	6,910	0.00%
2024/04/09	0	0.00	7	324.58	323.00	-7	6,861	-0.10%
2024/04/08	1	330.99	0	331.50	325.00	1	6,869	0.01%
2024/04/03	6	314.49	5.2	315.75	317.50	0.8	6,735	0.01%
2024/04/02	1	310.00	0.1	310.00	310.50	0.9	6,597	0.01%
2024/04/01	1	311.50	1	308.00	308.00	0	6,573	0.00%
2024/03/29	10	304.30	2	306.50	304.00	8	6,465	0.12%
2024/03/28	1	306.02	4.1	309.84	306.00	-3.1	6,436	-0.05%
2024/03/27	6	309.58	11	308.64	310.00	-5	6,315	-0.08%
2024/03/26	1	294.50	3.1	297.82	293.00	-2.1	5,985	-0.03%
2024/03/25	6	297.58	19	298.45	294.50	-13	5,987	-0.22%
2024/03/22	1	278.00	2	279.26	288.50	-1	5,788	-0.02%
2024/03/21	1	276.00	4	277.50	274.50	-3	5,766	-0.05%
2024/03/20	4	275.88	5.2	276.66	276.50	-1.2	5,825	-0.02%
2024/03/19	2	272.75	1	273.00	275.50	1	5,811	0.02%
2024/03/18	1	270.00	1	269.50	271.00	0	5,894	0.00%
2024/03/15	6	266.75	4	263.50	271.50	2	5,928	0.03%
2024/03/13	10.1	268.94	9	268.83	266.50	1.1	5,939	0.02%
2024/03/12	1	275.00	1	275.00	274.00	0	6,023	0.00%
2024/03/11	0.1	275.00	0	0.00	273.50	0.1	6,070	0.00%
2024/03/08	4	279.63	4	275.88	275.00	0	6,246	0.00%
2024/03/07	8	285.06	7	286.29	284.00	1	6,386	0.02%
2024/03/06	1	291.50	0	0.00	289.00	1	6,581	0.02%
2024/03/05	4	295.88	4	297.88	294.50	0	6,582	0.00%
2024/03/04	8	291.00	3	290.17	291.50	5	6,550	0.08%
2024/03/01	0	288.00	0	0.00	289.50	0	6,606	0.00%
2024/02/29	6	293.58	3	289.83	289.50	3	6,850	0.04%
2024/02/27	6	294.42	11	298.95	296.00	-5	6,802	-0.07%
2024/02/26	0	0.00	13	286.20	293.50	-13	6,616	-0.20%
2024/02/22	4	273.75	0	0.00	273.00	4	6,523	0.06%
2024/02/21	2	278.50	1	281.50	276.50	1	6,639	0.02%
2024/02/20	0	0.00	0.1	276.50	275.50	-0.1	6,686	0.00%
2024/02/19	3	280.00	4	279.12	275.00	-1	6,836	-0.01%
2024/02/16	0	0.00	1	277.50	277.00	-1	6,991	-0.01%
2024/02/15	4	272.75	1	271.50	273.00	3	7,030	0.04%
2024/02/05	1	275.00	0	276.50	275.50	1	7,047	0.01%
2024/02/02	5.2	275.28	2	274.00	274.50	3.2	7,221	0.04%
2024/02/01	2	285.50	3	284.67	282.00	-1	7,231	-0.01%
2024/01/31	1	279.01	3.1	278.85	279.50	-2.1	7,211	-0.03%
2024/01/30	3	274.83	1	279.00	271.00	2	7,270	0.03%
2024/01/29	0.1	276.00	0	0.00	277.00	0.1	7,243	0.00%
2024/01/25	1	279.00	2.5	275.80	274.50	-1.5	7,375	-0.02%
2024/01/24	1	278.00	1	278.50	278.00	0	7,471	0.00%
2024/01/23	10	275.35	6	274.67	276.50	4	7,556	0.05%
2024/01/22	6	284.33	7	282.36	282.50	-1	7,586	-0.01%
2024/01/19	2	289.75	1	288.50	288.50	1	7,813	0.01%
2024/01/18	1	284.50	0	0.00	288.50	1	7,923	0.01%
2024/01/17	8	294.94	6	290.85	288.50	2	8,052	0.02%
2024/01/16	2	298.50	5	299.10	303.00	-3	8,078	-0.04%
2024/01/15	5	294.00	21.1	293.80	296.50	-16.1	7,934	-0.20%
2024/01/12	1	284.50	0	0.00	282.50	1	7,715	0.01%
2024/01/11	4	283.25	3	283.82	281.50	1	7,746	0.01%
2024/01/10	2	286.75	2.1	289.69	290.00	-0.1	7,653	0.00%
2024/01/08	4	284.63	7	286.64	284.50	-3	7,572	-0.04%
2024/01/05	13	278.58	19.1	279.58	285.00	-6.1	7,456	-0.08%
2024/01/03	1	280.00	0	0.00	270.50	1	7,252	0.01%
2024/01/02	4	275.50	16	275.69	275.50	-12	7,146	-0.17%
2023/12/29	1	270.50	2.5	268.30	272.00	-1.5	7,086	-0.02%
2023/12/27	1	265.00	1	268.00	269.50	0	6,981	0.00%
2023/12/26	1	260.50	1	262.00	264.00	0	6,955	0.00%
2023/12/25	12.2	264.26	14	258.96	260.00	-1.8	6,955	-0.03%
2023/12/22	3	268.00	3	267.83	267.00	0	6,893	0.00%
2023/12/21	8.1	270.25	2	274.50	268.50	6.1	6,890	0.09%
2023/12/20	6	275.67	27	277.83	273.50	-21	6,861	-0.31%
2023/12/19	8	271.38	5	273.10	273.50	3	6,779	0.04%
2023/12/18	5	274.30	13	273.85	272.50	-8	6,815	-0.12%
2023/12/15	22	275.18	40.3	274.41	274.00	-18.3	6,831	-0.27%
2023/12/14	4	268.13	3	269.83	268.50	1	6,792	0.01%
2023/12/13	22	266.55	4.6	270.91	264.50	17.4	6,764	0.26%
2023/12/12	4	276.37	2	274.75	274.00	2	6,707	0.03%
2023/12/11	5	273.50	1.6	275.97	274.50	3.4	6,653	0.05%
2023/12/08	26	274.71	10	276.85	272.00	16	6,615	0.24%
2023/12/07	7	274.29	9	276.06	274.00	-2	6,627	-0.03%
2023/12/06	1	271.00	1	270.06	270.00	0	6,521	0.00%
2023/12/05	9	273.67	11	274.41	272.00	-2	6,487	-0.03%
2023/12/04	31	273.76	27.1	277.21	277.00	3.9	6,286	0.06%
2023/12/01	8.1	268.51	25.1	269.64	267.50	-17	6,085	-0.28%
2023/11/30	9	260.11	1	258.04	258.50	8	5,839	0.14%
2023/11/29	0.2	260.86	1	259.50	261.00	-0.8	5,805	-0.01%
2023/11/28	5	257.00	6	258.08	258.00	-1	5,753	-0.02%
2023/11/27	6	259.83	30.2	261.64	257.00	-24.2	5,706	-0.42%
2023/11/24	0	250.50	0	0.00	250.00	0	5,466	0.00%
2023/11/22	7	249.43	3	246.67	245.50	4	5,363	0.07%
2023/11/21	2.2	249.68	3	248.33	248.00	-0.8	5,328	-0.02%
2023/11/20	9	257.50	6	253.25	251.50	3	5,321	0.06%
2023/11/17	2	254.25	3	253.00	254.00	-1	5,218	-0.02%
2023/11/16	8.1	255.12	10.1	254.95	253.00	-2	5,168	-0.04%
2023/11/15	4	250.00	8.2	249.51	252.00	-4.2	5,061	-0.08%
2023/11/14	5	232.10	7.5	234.93	238.50	-2.5	4,929	-0.05%
2023/11/13	5.1	235.29	2	234.75	233.00	3.1	4,992	0.06%
2023/11/10	10	240.45	7	243.00	240.50	3	5,229	0.06%
2023/11/09	5.1	240.75	3	240.67	236.00	2.1	5,220	0.04%
2023/11/08	4	242.27	1	242.00	242.00	3	5,433	0.06%
2023/11/07	7	248.79	7.2	243.26	243.50	-0.2	5,584	0.00%
2023/11/06	6	245.42	4.1	247.27	247.00	1.9	5,726	0.03%
2023/11/03	2.1	249.65	0	248.50	244.50	2	5,828	0.04%
2023/11/02	2.1	248.17	2	246.75	248.50	0.1	5,801	0.00%
2023/11/01	6	253.83	4	252.50	251.00	2	5,757	0.03%
2023/10/31	8	252.94	10	250.95	252.00	-2	5,689	-0.04%
2023/10/30	4	255.38	6	254.83	252.00	-2	5,730	-0.03%
2023/10/27	5	254.70	5.1	255.06	254.00	-0.1	5,619	0.00%
2023/10/26	3	237.50	4	241.00	236.00	-1	5,359	-0.02%
2023/10/25	1	238.00	4	239.75	240.00	-3	5,272	-0.06%
2023/10/24	2	230.50	9	226.28	230.00	-7	5,133	-0.14%
2023/10/23	1	215.00	2	216.25	215.00	-1	5,129	-0.02%
2023/10/20	5	208.60	8	209.06	208.50	-3	5,254	-0.06%
2023/10/19	5	217.30	4	218.50	218.00	1	5,417	0.02%
2023/10/18	3	215.00	3.1	212.87	210.50	-0.1	5,566	0.00%
2023/10/17	4.2	220.48	1	217.50	217.00	3.2	5,735	0.06%
2023/10/16	0	222.00	4	224.25	220.50	-4	5,918	-0.07%
2023/10/13	3	230.50	0	0.00	227.50	3	5,982	0.05%
2023/10/12	6	230.00	2	230.75	232.50	4	6,058	0.07%
2023/10/11	0.1	235.00	0	0.00	232.00	0.1	6,183	0.00%
2023/10/06	1	237.00	1	239.50	238.00	0	6,303	0.00%
2023/10/04	0	233.00	0.3	234.50	232.50	-0.2	6,534	0.00%
2023/10/03	6.2	235.93	3	234.17	234.00	3.2	6,640	0.05%
2023/10/02	1.1	238.00	0	0.00	238.00	1.1	6,719	0.02%
2023/09/27	1	234.00	1	236.50	237.00	0	6,999	0.00%
2023/09/26	3	238.83	3	235.50	235.50	0	7,184	0.00%
2023/09/25	0	0.00	0.2	238.55	239.50	-0.2	7,529	0.00%
2023/09/22	2.1	232.26	0	0.00	234.00	2.1	7,696	0.03%
2023/09/21	7.1	232.01	0	0.00	233.50	7.1	7,937	0.09%
2023/09/20	12.1	240.62	7	240.57	237.50	5.1	8,128	0.06%
2023/09/19	2	250.00	2.4	250.67	249.50	-0.4	8,256	0.00%
2023/09/18	1	248.00	0	0.00	246.50	1	8,281	0.01%
2023/09/15	2	245.00	0	0.00	246.50	2	8,385	0.02%
2023/09/14	0.2	246.17	2	245.50	246.50	-1.9	8,414	-0.02%
2023/09/13	0.1	241.50	2	242.50	242.50	-2	8,469	-0.02%
2023/09/12	8	239.31	3	238.83	240.00	5	8,595	0.06%
2023/09/11	0	0.00	3	247.83	246.00	-3	8,647	-0.03%
2023/09/08	6	244.17	4	244.50	246.00	2	8,758	0.02%
2023/09/07	1.1	248.14	1	247.50	247.50	0.1	8,766	0.00%
2023/09/06	3.1	251.68	1	248.50	250.00	2.1	8,820	0.02%
2023/09/05	2	251.50	2	250.75	250.00	0	8,860	0.00%
2023/09/04	3.1	256.66	1	256.00	256.00	2.1	8,916	0.02%
2023/09/01	1	258.50	1	258.50	258.50	0	8,964	0.00%
2023/08/31	2	256.00	2	255.00	253.50	0	9,023	0.00%
2023/08/30	4	255.75	2	257.25	257.00	2	9,202	0.02%
2023/08/28	2	248.50	5	246.10	247.50	-3	9,262	-0.03%
2023/08/25	1	248.52	1	249.00	248.00	0	9,287	0.00%
2023/08/24	1	251.00	1	249.50	249.50	0	9,305	0.00%
2023/08/23	6.2	250.31	1	250.50	249.50	5.2	9,304	0.06%
2023/08/22	1	256.00	1	257.50	255.00	0	9,425	0.00%
2023/08/21	6	257.00	8	257.50	260.00	-2	9,482	-0.02%
2023/08/18	4.1	254.05	4	256.63	254.00	0.1	9,590	0.00%
2023/08/17	9	258.56	4	259.63	259.50	5	9,709	0.05%
2023/08/16	8	271.19	9	274.00	268.00	-1	9,745	-0.01%
2023/08/15	2	257.25	4	258.38	263.50	-2	10,042	-0.02%
2023/08/14	22	246.43	15	249.43	250.00	7	10,398	0.07%
2023/08/11	23	275.57	1	278.50	269.00	22	10,493	0.21%
2023/08/10	7	282.16	0	0.00	286.00	7	10,356	0.07%
2023/08/09	3	276.85	4	282.63	292.00	-1	10,287	-0.01%
2023/08/08	2	279.50	1	282.00	280.50	1	10,417	0.01%
2023/08/07	4	287.50	7	284.93	285.50	-3	10,717	-0.03%
2023/08/04	6	287.00	1	287.00	289.50	5	10,779	0.05%
2023/08/02	11	285.95	6	297.33	285.50	5	10,840	0.05%
2023/08/01	4	291.75	4	291.75	293.00	0	10,808	0.00%
2023/07/31	1.1	287.73	2	290.50	286.50	-0.9	10,838	-0.01%
2023/07/28	8	286.75	7	286.64	286.00	1	11,103	0.01%
2023/07/27	12	292.79	1	295.00	291.50	11	11,155	0.10%
2023/07/26	11	298.00	2	292.50	291.00	9	11,327	0.08%
2023/07/25	2	300.25	2	300.25	301.00	0	11,201	0.00%
2023/07/24	5.2	300.53	13.1	302.21	302.00	-7.9	11,079	-0.07%
2023/07/21	2	294.50	5	294.40	291.00	-3	10,941	-0.03%
2023/07/20	6	287.83	1	289.50	287.00	5	10,868	0.05%
2023/07/19	2	292.25	3	288.01	292.00	-1	10,780	-0.01%
2023/07/18	9	282.67	0	0.00	283.00	9	10,718	0.08%
2023/07/17	2.1	285.22	5	286.81	288.50	-2.9	10,907	-0.03%
2023/07/14	5.3	276.53	4	276.00	277.50	1.3	10,937	0.01%
2023/07/13	7	284.29	4	284.13	280.00	3	10,846	0.03%
2023/07/12	3	289.51	2	290.50	290.00	1	10,748	0.01%
2023/07/11	3.3	283.15	4	281.75	283.00	-0.7	10,628	-0.01%
2023/07/07	1.1	284.73	2	289.50	284.50	-0.9	10,601	-0.01%
2023/07/06	2.1	298.90	2	294.50	290.00	0.1	10,550	0.00%
2023/07/05	8	301.50	2	302.50	294.50	6	10,508	0.06%
2023/07/04	5.1	302.94	5	302.20	297.00	0.1	10,684	0.00%
2023/07/03	4.3	298.42	4	301.00	299.00	0.3	10,815	0.00%
2023/06/30	4	338.50	4	338.63	325.50	0	10,553	0.00%
2023/06/29	2	344.25	3.1	338.94	338.50	-1.1	10,581	-0.01%
2023/06/28	6	333.17	7.2	334.68	333.50	-1.2	10,466	-0.01%
2023/06/27	4	323.38	1.2	319.54	329.00	2.8	10,336	0.03%
2023/06/26	2	308.25	3	310.83	311.50	-1	10,210	-0.01%
2023/06/21	1.1	305.14	0.1	307.00	308.00	1	10,262	0.01%
2023/06/20	2	329.00	3	327.33	320.00	-1	10,186	-0.01%
2023/06/19	2	327.75	1.2	323.83	324.00	0.8	10,176	0.01%
2023/06/16	3	330.67	2	323.00	323.00	1	10,180	0.01%
2023/06/15	11.1	327.77	9.4	323.84	330.00	1.7	10,090	0.02%
2023/06/14	6	317.58	3.6	318.17	314.00	2.4	10,005	0.02%
2023/06/13	1.1	313.91	3	313.33	311.50	-1.9	10,016	-0.02%
2023/06/12	2.2	317.36	2	315.50	314.00	0.2	10,106	0.00%
2023/06/09	3	317.83	1	319.50	319.00	2	10,155	0.02%
2023/06/08	1.2	321.71	1.9	316.71	311.00	-0.7	10,193	-0.01%
2023/06/07	2	319.50	1	317.00	322.00	1	10,291	0.01%
2023/06/06	9	317.78	4	320.75	315.50	5	10,290	0.05%
2023/06/05	8	328.81	5	327.20	315.50	3	10,443	0.03%
2023/06/02	1	320.50	2	319.50	320.50	-1	10,354	-0.01%
2023/06/01	3.1	325.58	1	323.50	320.00	2.1	10,395	0.02%
2023/05/30	2	331.50	0	0.00	328.50	2	10,438	0.02%
2023/05/29	1.1	330.95	2	327.75	330.50	-0.9	10,451	-0.01%
2023/05/26	5	332.30	7	329.71	327.00	-2	10,501	-0.02%
2023/05/25	2	331.01	1	330.00	331.00	1	10,435	0.01%
2023/05/24	4.1	332.82	8	331.63	334.50	-3.9	10,597	-0.04%
2023/05/23	0	338.50	0.3	340.00	342.00	-0.3	10,554	0.00%
2023/05/22	7.3	334.37	6.1	337.61	332.00	1.2	10,623	0.01%
2023/05/19	18	338.03	21	337.43	343.50	-3	10,942	-0.03%
2023/05/18	8	322.13	11.8	330.52	339.00	-3.8	10,548	-0.04%
2023/05/17	8	294.50	10.9	302.31	308.50	-2.9	10,167	-0.03%
2023/05/16	0.1	279.50	1	280.00	280.50	-0.9	10,044	-0.01%
2023/05/15	5.3	281.08	3.1	285.00	275.50	2.2	10,505	0.02%
2023/05/12	10	291.64	11	291.73	289.00	-1	10,560	-0.01%
2023/05/11	10	291.64	11	291.73	283.50	-1	10,608	-0.01%
2023/05/10	4	281.11	4	282.50	285.00	0	10,557	0.00%
2023/05/09	0.1	280.97	11	280.41	279.00	-10.9	11,202	-0.10%
2023/05/08	1	286.48	5	284.30	287.00	-4	11,495	-0.03%
2023/05/05	3	280.17	4	280.63	281.50	-1	11,577	-0.01%
2023/05/04	8	280.69	23.4	281.84	279.00	-15.4	11,585	-0.13%
2023/05/03	4.2	272.95	2	277.00	272.50	2.2	11,322	0.02%
2023/05/02	4	273.38	13	273.81	278.00	-9	11,293	-0.08%
2023/04/28	3	261.33	1	259.50	259.50	2	11,163	0.02%
2023/04/27	1	252.00	0	0.00	257.00	1	11,317	0.01%
2023/04/26	1.1	254.05	1	250.50	254.00	0.1	11,495	0.00%
2023/04/25	7	253.57	5	257.90	254.50	2	11,533	0.02%
2023/04/24	0	0.00	10	256.20	260.50	-10	11,571	-0.09%
2023/04/21	11.6	254.18	2	255.75	250.00	9.6	11,703	0.08%
2023/04/20	20.1	271.89	19.1	274.62	265.00	1	11,657	0.01%
2023/04/19	5	265.79	3.1	267.61	269.00	2	11,532	0.02%
2023/04/18	0.1	268.00	1	261.50	265.50	-1	11,483	-0.01%
2023/04/14	0	266.00	3	268.33	265.00	-3	11,654	-0.03%
2023/04/13	3	269.17	5	273.00	267.00	-2	11,820	-0.02%
2023/04/12	4	270.50	1	270.00	267.50	3	12,000	0.02%
2023/04/11	1	270.50	4	270.13	265.50	-3	12,263	-0.02%
2023/04/10	4.5	268.59	12	267.88	265.50	-7.5	12,365	-0.06%
2023/04/07	13	275.11	13.9	275.69	273.00	-0.9	12,493	-0.01%
2023/04/06	0	0.00	20.9	267.54	269.50	-20.9	12,364	-0.17%
2023/03/31	5	251.60	5	252.10	251.00	0	12,223	0.00%
2023/03/30	20	258.00	4	258.13	257.50	16	12,342	0.13%
2023/03/29	3	255.50	10.2	253.56	258.00	-7.2	12,279	-0.06%
2023/03/28	11.2	250.14	8	256.88	246.00	3.2	12,297	0.03%
2023/03/27	13	253.31	6	255.50	252.00	7	12,263	0.06%
2023/03/24	6.2	250.50	3	249.67	252.50	3.2	12,406	0.03%
2023/03/23	2	245.50	5	245.00	244.00	-3	12,539	-0.02%
2023/03/22	5	244.50	2	246.50	243.50	3	12,526	0.02%
2023/03/21	2.3	244.67	3	247.00	243.50	-0.7	12,477	-0.01%
2023/03/20	6	248.33	0	0.00	248.50	6	12,412	0.05%
2023/03/17	3	248.50	2	248.00	247.50	1	12,389	0.01%
2023/03/16	4.1	248.86	3	247.17	245.50	1.1	12,333	0.01%
2023/03/15	4	251.75	8	254.13	254.50	-4	12,230	-0.03%
2023/03/14	6	252.33	1	255.00	248.00	5	12,164	0.04%
2023/03/13	6	252.42	3	250.33	250.00	3	12,117	0.02%
2023/03/10	16	257.00	6	260.50	255.00	10	12,041	0.08%
2023/03/09	5	271.70	1	272.50	270.00	4	11,896	0.03%
2023/03/08	15.1	278.52	11	280.27	271.50	4.1	11,878	0.03%
2023/03/07	14	279.61	4	281.25	277.50	10	11,702	0.09%
2023/03/06	1	281.50	4	283.88	285.00	-3	12,145	-0.02%
2023/03/03	3.3	280.43	2	283.00	278.50	1.3	13,111	0.01%
2023/03/02	1	282.00	1	285.50	283.50	0	13,927	0.00%
2023/03/01	4	282.13	5	279.80	278.50	-1	14,737	-0.01%
2023/02/24	7	280.85	5	280.20	281.00	2	15,311	0.01%
2023/02/23	4	283.75	2	284.50	285.00	2	15,679	0.01%
2023/02/22	13	283.42	10	284.00	276.50	3	16,351	0.02%
2023/02/21	6	285.16	3	284.00	287.00	3	16,517	0.02%
2023/02/20	13.1	289.97	10	290.79	284.50	3.1	16,869	0.02%
2023/02/17	17	289.35	22	290.68	294.50	-5	16,801	-0.03%
2023/02/16	7	274.79	8	278.75	284.00	-1	16,713	-0.01%
2023/02/15	1	272.00	1	272.50	272.50	0	17,036	0.00%
2023/02/14	8	270.87	9	269.72	267.50	-1	17,159	-0.01%
2023/02/13	24	282.46	24	284.25	277.50	0	16,933	0.00%
2023/02/10	16	279.75	10.1	280.39	277.50	5.9	16,509	0.04%
2023/02/09	64.1	285.76	11	282.27	276.00	53.1	16,298	0.33%
2023/02/08	19	282.79	24.1	281.45	284.00	-5.1	16,106	-0.03%
2023/02/07	110	278.50	47	279.96	281.00	63	15,899	0.40%	大買/
2023/02/06	24	265.17	30	262.62	273.50	-6	15,267	-0.04%
2023/02/03	12	251.88	13	250.62	249.00	-1	14,987	-0.01%
2023/02/02	9	242.44	11	245.91	247.00	-2	14,905	-0.01%
2023/02/01	2	239.25	0	0.00	237.50	2	14,915	0.01%
2023/01/31	6	238.00	5	238.50	238.00	1	15,027	0.01%
2023/01/30	9	240.11	6	245.50	237.50	3	15,090	0.02%
2023/01/17	4	244.00	4.1	245.32	243.50	-0.1	15,139	0.00%
2023/01/16	1	235.50	7	237.93	244.00	-6	15,033	-0.04%
2023/01/13	7.1	230.35	4	229.13	230.00	3.1	14,972	0.02%
2023/01/12	12	233.67	12	235.00	230.50	0	15,079	0.00%
2023/01/11	23	246.07	25	246.32	240.50	-2	15,022	-0.01%
2023/01/10	8	245.31	5	244.50	244.00	3	15,027	0.02%
2023/01/09	8	250.69	9.1	251.56	249.00	-1.1	15,190	-0.01%
2023/01/06	3	241.33	2	243.04	240.50	1	15,412	0.01%
2023/01/05	4	246.13	5.1	244.11	239.50	-1.1	15,764	-0.01%
2023/01/04	12	247.21	15	249.54	243.50	-3	16,017	-0.02%
2023/01/03	5	249.80	5	249.90	250.50	0	16,305	0.00%
2022/12/30	18	248.61	15	248.37	246.00	3	16,433	0.02%
2022/12/29	9	246.78	23.3	241.34	250.00	-14.3	16,415	-0.09%
2022/12/28	0	0.00	5	239.90	238.50	-5	16,430	-0.03%
2022/12/27	3.1	240.26	1	235.50	237.50	2.1	16,705	0.01%
2022/12/26	10.1	239.00	5.3	238.75	240.50	4.8	16,719	0.03%
2022/12/23	6	230.91	1	232.50	232.00	5	16,719	0.03%
2022/12/22	5	229.70	2	230.50	231.50	3	16,890	0.02%
2022/12/21	7	231.29	2.8	230.95	228.50	4.3	16,922	0.03%
2022/12/20	8.3	228.67	1	226.50	225.50	7.3	17,186	0.04%
2022/12/19	6	237.08	6	237.00	237.00	0	17,308	0.00%
2022/12/16	11	242.09	13	240.04	234.50	-2	17,539	-0.01%
2022/12/15	3.2	245.69	4	246.75	241.00	-0.8	17,789	0.00%
2022/12/14	0	246.50	2	249.50	255.00	-2	17,895	-0.01%
2022/12/13	1	256.00	1	256.50	251.50	0	18,254	0.00%
2022/12/12	1	254.00	1	255.00	252.00	0	18,508	0.00%
2022/12/09	2	251.25	5	249.10	254.00	-3	18,682	-0.02%
2022/12/08	0	241.00	0	0.00	240.50	0	19,002	0.00%
2022/12/07	2	243.23	0	0.00	244.00	2	19,374	0.01%
2022/12/06	6.1	257.86	2	252.25	249.50	4.1	19,596	0.02%
2022/12/05	0	270.00	7.4	258.68	269.50	-7.3	19,919	-0.04%
2022/12/02	2	244.77	1	247.50	245.50	1	20,045	0.01%
2022/12/01	2	247.50	8	245.69	246.50	-6	20,315	-0.03%
2022/11/30	4	231.75	6	236.25	244.00	-2	20,795	-0.01%
2022/11/29	5	240.80	9	239.72	233.50	-4	21,046	-0.02%
2022/11/28	77	245.72	81	242.70	246.50	-4	21,276	-0.02%
2022/11/25	45.4	247.04	50	246.47	245.50	-4.6	20,880	-0.02%
2022/11/24	35	224.96	52	226.95	239.00	-17	20,189	-0.08%
2022/11/23	42	208.05	58	210.59	217.50	-16	19,465	-0.08%
2022/11/22	73	195.12	78.1	190.63	198.00	-5.1	18,795	-0.03%
2022/11/21	14	189.29	17.1	191.30	192.00	-3.1	18,766	-0.02%
2022/11/18	36	182.88	56	181.83	187.00	-20	18,572	-0.11%
2022/11/17	39	174.97	44	175.90	174.00	-5	18,131	-0.03%
2022/11/16	39	173.19	38	173.93	170.00	1	18,063	0.01%
2022/11/15	14	170.07	11	171.36	169.00	3	18,102	0.02%
2022/11/14	24	170.15	21	169.86	171.00	3	18,652	0.02%
2022/11/11	9	167.89	39	166.85	171.50	-30	18,760	-0.16%
2022/11/10	37	160.81	23	163.85	156.00	14	19,133	0.07%
2022/11/09	10	160.75	14	162.36	162.50	-4	19,230	-0.02%
2022/11/08	6	161.50	10	163.20	159.50	-4	19,261	-0.02%
2022/11/07	2	160.00	1	162.00	159.50	1	19,203	0.01%
2022/11/04	15	160.03	13	161.46	159.00	2	19,278	0.01%
2022/11/03	8.1	159.83	17	161.50	163.00	-8.9	19,264	-0.05%
2022/11/02	14	158.46	16	160.31	160.00	-2	19,215	-0.01%
2022/11/01	4	157.13	10	158.05	158.50	-6	19,181	-0.03%
2022/10/31	10	154.55	28	154.75	154.50	-18	19,107	-0.09%
2022/10/28	7	150.36	8	150.63	151.00	-1	19,040	-0.01%
2022/10/27	3	147.33	14	147.79	149.50	-11	18,960	-0.06%
2022/10/26	6	142.58	5	141.10	143.00	1	18,882	0.01%
2022/10/25	8	143.56	4	145.13	143.00	4	18,760	0.02%
2022/10/24	9	148.94	8	148.75	147.50	1	18,673	0.01%
2022/10/21	15	148.40	7	149.50	146.50	8	18,672	0.04%
2022/10/20	6	146.25	5	149.20	155.00	1	18,703	0.01%
2022/10/19	4	153.13	5	153.20	153.00	-1	18,786	-0.01%
2022/10/18	20	151.98	24	152.33	153.00	-4	19,182	-0.02%
2022/10/17	9	145.00	16	144.50	148.50	-7	19,289	-0.04%
2022/10/14	9	153.61	7	154.57	153.00	2	19,110	0.01%
2022/10/13	11	151.50	5	153.30	148.50	6	18,790	0.03%
2022/10/12	10	162.85	8	164.50	161.50	2	18,489	0.01%
2022/10/11	15	163.87	11	163.00	159.50	4	18,286	0.02%
2022/10/07	13	169.46	9	171.17	168.00	4	18,030	0.02%
2022/10/06	8	170.63	9	169.61	172.00	-1	17,876	-0.01%
2022/10/05	12	168.83	10	170.50	170.50	2	17,793	0.01%
2022/10/04	11	164.86	22	165.77	167.00	-11	17,617	-0.06%
2022/10/03	20	160.20	16	159.97	157.50	4	17,590	0.02%
2022/09/30	6	155.58	4	159.25	162.50	2	17,688	0.01%
2022/09/29	44	159.58	48	161.50	158.00	-4	17,667	-0.02%
2022/09/28	11	156.95	8	159.06	154.00	3	17,494	0.02%
2022/09/27	16	158.25	19	159.13	166.00	-3	17,482	-0.02%
2022/09/26	25	164.74	28	165.71	162.00	-3	17,307	-0.02%
2022/09/23	13	168.31	10	167.30	166.00	3	17,314	0.02%
2022/09/22	13	173.88	14	173.32	174.00	-1	17,473	-0.01%
2022/09/21	7	169.36	5	169.60	169.00	2	17,566	0.01%
2022/09/20	2	168.25	14	171.61	173.50	-12	17,686	-0.07%
2022/09/19	9	167.00	4.3	162.91	163.00	4.8	17,583	0.03%
2022/09/16	9	169.39	4	169.38	171.00	5	17,573	0.03%
2022/09/15	19	169.84	12	169.83	168.00	7	17,621	0.04%
2022/09/14	5	165.40	7	166.86	170.00	-2	17,559	-0.01%
2022/09/13	15	163.73	16	164.50	165.00	-1	17,429	-0.01%
2022/09/12	10	158.75	7	154.79	164.00	3	17,644	0.02%
2022/09/08	13	152.00	13	152.96	154.00	0	17,765	0.00%
2022/09/07	8	152.81	5	152.50	151.50	3	17,825	0.02%
2022/09/06	12	159.00	8	155.63	154.00	4	17,954	0.02%
2022/09/05	19	171.21	11	175.59	166.50	8	17,691	0.05%
2022/09/02	14	173.54	14	175.54	170.00	0	17,738	0.00%
2022/09/01	16.1	170.50	5	172.60	169.00	11.1	17,737	0.06%
2022/08/31	12.6	178.09	12	177.29	173.50	0.6	18,090	0.00%
2022/08/30	19	170.95	11.6	173.57	174.00	7.4	18,361	0.04%
2022/08/29	15	170.27	10	170.25	169.50	5	18,399	0.03%
2022/08/26	84	179.01	77	182.86	176.00	7	18,189	0.04%
2022/08/25	11	174.55	13	175.04	175.50	-2	17,591	-0.01%
2022/08/24	20	178.97	15	177.87	174.00	5	17,325	0.03%
2022/08/23	30	177.25	23.1	176.09	176.00	6.9	16,999	0.04%
2022/08/22	26	184.98	29	183.50	180.00	-3	16,681	-0.02%
2022/08/19	52	187.35	51.2	187.18	184.50	0.9	16,210	0.01%
2022/08/18	12	174.63	27	178.32	184.50	-15	15,635	-0.10%
2022/08/17	112	166.70	111	162.26	168.00	1	15,227	0.01%	大買/大賣/
2022/08/16	3	154.50	20	156.75	161.50	-17	14,415	-0.12%
2022/08/15	1	146.50	43	142.29	147.00	-42	14,136	-0.30%
2022/08/12	7	143.14	5	142.30	145.00	2	14,246	0.01%
2022/08/11	10.1	145.98	11	142.91	143.00	-0.9	14,631	-0.01%
2022/08/10	0	0.00	6	145.50	148.00	-6	14,709	-0.04%
2022/08/09	1	143.50	0	0.00	141.50	1	14,685	0.01%
2022/08/08	7	142.86	8	142.50	143.00	-1	14,700	-0.01%
2022/08/05	0	0.00	1	142.00	142.00	-1	14,683	-0.01%
2022/08/04	3	135.17	5	134.60	135.00	-2	14,680	-0.01%
2022/08/03	4	133.00	3	135.50	133.50	1	14,638	0.01%
2022/08/02	1	137.00	2	134.25	133.00	-1	14,641	-0.01%
2022/08/01	3	140.00	0	0.00	138.00	3	14,564	0.02%
2022/07/29	4	140.75	1	140.50	141.50	3	14,575	0.02%
2022/07/28	6	142.17	9	142.00	141.50	-3	14,550	-0.02%
2022/07/27	2	141.50	1	140.00	141.50	1	14,504	0.01%
2022/07/26	6	143.67	8	147.69	142.00	-2	14,371	-0.01%
2022/07/25	31	147.87	28	148.46	149.50	3	14,073	0.02%
2022/07/22	6	139.67	8	142.94	144.50	-2	13,539	-0.01%
2022/07/21	1	134.50	2	133.25	135.00	-1	13,243	-0.01%
2022/07/20	1	130.50	8	132.19	130.00	-7	13,233	-0.05%
2022/07/19	10	131.50	9	131.28	130.00	1	13,290	0.01%
2022/07/18	13	130.08	10	130.70	130.00	3	13,242	0.02%
2022/07/15	6	132.25	0	0.00	131.00	6	13,165	0.05%
2022/07/14	5	136.40	4	137.13	137.00	1	13,057	0.01%
2022/07/13	0	0.00	6	141.67	139.50	-6	13,098	-0.05%
2022/07/12	3	134.50	1	136.50	135.00	2	13,102	0.02%
2022/07/11	3	132.83	9	132.94	139.00	-6	13,132	-0.05%
2022/07/08	29	138.05	4	137.13	135.00	25	12,878	0.19%
2022/07/07	9	140.50	5	144.40	146.00	4	12,717	0.03%
2022/07/06	1	143.00	15	146.00	143.50	-14	12,598	-0.11%
2022/07/05	21	143.31	11	143.09	148.00	10	12,548	0.08%
2022/07/04	15	138.63	3	139.83	141.50	12	12,505	0.10%
2022/07/01	5	143.90	14	145.46	142.50	-9	12,654	-0.07%
2022/06/30	5	152.50	3	152.00	153.50	2	12,449	0.02%
2022/06/29	16	157.66	25	158.92	157.50	-9	12,114	-0.07%
2022/06/28	10	152.05	8	152.38	148.50	2	11,846	0.02%
2022/06/27	6	147.67	111	144.34	151.50	-105	11,681	-0.90%	大賣/鉅額交易
2022/06/24	6	144.00	1	144.50	145.00	5	12,069	0.04%
2022/06/23	1	143.00	3	141.83	143.50	-2	12,214	-0.02%
2022/06/22	29	137.60	3	145.83	138.00	26	12,641	0.21%
2022/06/21	5	142.20	12	142.17	146.00	-7	12,601	-0.06%
2022/06/20	5	141.60	2	143.25	139.00	3	12,569	0.02%
2022/06/17	8	141.69	9	143.11	146.50	-1	12,181	-0.01%
2022/06/16	12	140.83	13	140.88	137.00	-1	11,966	-0.01%
2022/06/15	56	140.56	14.1	141.46	140.00	41.9	12,054	0.35%
2022/06/14	3	135.33	10	138.00	136.50	-7	11,769	-0.06%
2022/06/13	15	141.17	21	141.40	143.00	-6	11,547	-0.05%
2022/06/10	52	149.38	11	150.95	152.00	41	11,272	0.36%
2022/06/09	3	146.67	8	146.63	145.50	-5	11,067	-0.05%
2022/06/08	20	140.50	19	141.16	145.50	1	10,603	0.01%
2022/06/07	6	132.83	15	135.00	139.50	-9	10,082	-0.09%
2022/06/06	10	124.65	2	125.00	127.00	8	9,962	0.08%
2022/06/02	3	125.00	1	124.50	124.50	2	10,094	0.02%
2022/06/01	2	126.75	0	0.00	126.00	2	10,236	0.02%
2022/05/31	0	0.00	1	127.50	128.50	-1	10,383	-0.01%
2022/05/30	3	126.00	1	127.50	128.00	2	10,571	0.02%
2022/05/27	2	127.25	9	127.33	126.50	-7	10,969	-0.06%
2022/05/26	17	132.82	6	129.08	129.00	11	11,280	0.10%
2022/05/25	4	131.38	2	131.25	131.50	2	11,444	0.02%
2022/05/24	3	128.17	2	129.75	127.50	1	11,693	0.01%
2022/05/23	4	129.00	4	130.38	130.50	0	11,677	0.00%
2022/05/20	3	130.50	8	130.88	129.50	-5	11,628	-0.04%
2022/05/19	30	127.60	23	128.17	131.50	7	11,430	0.06%
2022/05/18	1	127.00	8	124.56	129.00	-7	10,988	-0.06%
2022/05/17	6	118.50	2	123.50	117.50	4	10,808	0.04%
2022/05/16	2	120.25	0	0.00	119.00	2	10,699	0.02%
2022/05/13	0	0.00	17	117.62	117.50	-17	10,620	-0.16%
2022/05/12	16	112.16	19	111.55	111.00	-3	10,550	-0.03%
2022/05/11	1	115.00	2	116.00	115.50	-1	10,493	-0.01%
2022/05/10	13	115.46	0	0.00	115.00	13	10,465	0.12%
2022/05/09	21	118.17	27	118.22	117.00	-6	10,415	-0.06%
2022/05/06	5	115.80	2	118.75	118.00	3	10,399	0.03%
2022/05/05	2	119.00	1	117.00	119.00	1	10,353	0.01%
2022/05/04	3	118.33	1	115.50	115.50	2	10,322	0.02%
2022/05/03	2	118.25	3	118.50	119.00	-1	10,284	-0.01%
2022/04/29	0	0.00	1	117.50	116.50	-1	10,221	-0.01%
2022/04/28	1	115.50	0	0.00	115.00	1	10,223	0.01%
2022/04/27	2	117.50	1	118.50	116.50	1	10,192	0.01%
2022/04/26	2	117.25	7	117.50	115.50	-5	10,112	-0.05%
2022/04/25	2	120.25	3	118.83	118.00	-1	10,021	-0.01%
2022/04/22	3	130.33	5	132.00	131.00	-2	9,896	-0.02%
2022/04/21	2	133.25	5	132.30	134.50	-3	9,825	-0.03%
2022/04/19	4.1	134.60	2	133.25	133.50	2.1	9,682	0.02%
2022/04/18	8	130.31	4	131.25	132.50	4	9,489	0.04%
2022/04/15	6	133.17	4	130.13	126.50	2	9,301	0.02%
2022/04/14	0	0.00	1	129.00	130.00	-1	9,135	-0.01%
2022/04/13	3	127.50	2	128.75	129.50	1	9,004	0.01%
2022/04/12	1	126.50	1	122.50	123.50	0	8,848	0.00%
2022/04/11	0	0.00	0	124.50	124.50	0	8,762	0.00%
2022/04/08	4	128.63	1	126.50	129.00	3	8,652	0.03%
2022/04/07	3	134.33	8	133.31	128.50	-5	8,453	-0.06%
2022/04/06	14	130.64	11	131.27	132.00	3	8,085	0.04%
2022/04/01	3	131.50	1	136.50	130.50	2	7,998	0.03%
2022/03/31	10	132.70	11	133.36	135.50	-1	7,825	-0.01%
2022/03/30	20	134.95	8	135.25	133.50	12	7,527	0.16%
2022/03/29	17	127.21	23	135.02	133.00	-6	7,236	-0.08%
2022/03/28	7	127.50	7	126.50	125.00	0	6,597	0.00%
2022/03/25	14	125.96	10	125.85	124.50	4	6,204	0.06%
2022/03/24	2	113.25	3	113.50	121.00	-1	5,562	-0.02%
2022/03/23	6	112.42	2	111.00	112.00	4	5,364	0.07%
2022/03/22	0	0.00	7	114.50	117.50	-7	5,208	-0.13%
2022/03/21	4	116.88	2	116.75	117.00	2	5,168	0.04%
2022/03/18	39	109.72	34	110.84	114.00	5	4,936	0.10%
2022/03/17	0	0.00	5	108.30	108.50	-5	4,691	-0.11%
2022/03/16	1	99.00	1	100.50	99.00	0	4,574	0.00%
2022/03/15	4	101.88	2	101.50	99.70	2	4,567	0.04%
2022/03/14	7	100.73	11	99.96	101.50	-4	4,544	-0.09%
2022/03/11	3	102.00	0	0.00	102.50	3	4,585	0.07%
2022/03/10	1	106.00	0	0.00	107.00	1	4,523	0.02%
2022/03/09	4	105.75	2	104.50	103.00	2	4,414	0.05%
2022/03/08	3	107.50	3	104.17	101.50	0	4,505	0.00%
2022/03/07	0	0.00	13	111.04	106.00	-13	4,375	-0.30%
2022/03/04	1	117.00	3	116.00	112.50	-2	4,228	-0.05%
2022/03/03	5	117.10	1	116.50	115.50	4	4,109	0.10%
2022/03/02	8	118.31	16	117.91	118.00	-8	3,932	-0.20%
2022/03/01	15.2	111.90	22.3	112.37	114.00	-7.1	3,615	-0.20%
2022/02/25	3	110.67	55.3	111.86	111.50	-52.3	3,327	-1.57%
2022/02/24	10	102.45	14	102.54	103.00	-4	3,034	-0.13%
2022/02/23	1	98.30	7	99.06	102.50	-6	2,740	-0.22%
2022/02/22	3	93.47	1	93.20	93.40	2	2,852	0.07%
2022/02/21	0	0.00	4	92.30	92.50	-4	2,948	-0.14%
2022/02/18	9	90.61	0	0.00	90.90	9	3,022	0.30%
2022/02/17	6	90.38	5	90.86	90.70	1	3,021	0.03%
2022/02/16	0	0.00	3	88.40	89.50	-3	3,013	-0.10%
2022/02/15	4	86.70	0	0.00	85.80	4	3,012	0.13%
2022/02/14	1	86.70	3	86.00	86.10	-2	3,016	-0.07%
2022/02/11	1	88.50	5	88.60	88.50	-4	3,009	-0.13%
2022/02/10	1	88.80	2	89.30	89.50	-1	2,996	-0.03%
2022/02/09	0	0.00	3	90.30	90.20	-3	2,987	-0.10%
2022/02/08	1	86.80	1	89.00	89.60	0	2,971	0.00%
2022/02/07	1	85.70	0	0.00	86.30	1	2,955	0.03%
2022/01/26	3	86.33	2	87.00	85.70	1	2,948	0.03%
2022/01/25	1	84.80	0	0.00	84.40	1	2,928	0.03%
2022/01/24	1	85.30	0.1	84.80	84.40	0.9	2,936	0.03%
2022/01/21	1	86.80	0	0.00	86.20	1	2,926	0.03%
2022/01/19	1	87.30	0	0.00	87.30	1	2,918	0.03%
2022/01/18	2	88.50	0	0.00	88.20	2	2,934	0.07%
2022/01/17	1	89.30	0	0.00	89.00	1	3,027	0.03%
2022/01/14	3	87.47	11	86.90	87.10	-8	3,022	-0.26%
2022/01/13	11	89.97	1	90.00	89.60	10	3,007	0.33%
2022/01/11	5	89.50	0	0.00	89.50	5	3,007	0.17%
2022/01/10	2	92.40	0	0.00	92.00	2	2,976	0.07%
2022/01/07	3	92.13	1	92.10	91.50	2	2,983	0.07%
2022/01/06	0	0.00	5	95.82	95.90	-5	2,945	-0.17%
2022/01/05	1	96.80	0	0.00	96.10	1	2,950	0.03%
2022/01/04	1	96.60	1	96.20	96.30	0	2,958	0.00%
2022/01/03	2	98.10	2	96.75	96.50	0	2,981	0.00%
2021/12/30	1	98.10	0	0.00	97.50	1	2,987	0.03%
2021/12/29	2	97.45	2	98.40	98.00	0	3,020	0.00%
2021/12/27	1	97.10	0	0.00	96.00	1	3,084	0.03%
2021/12/24	1	96.30	1	96.10	96.20	0	3,148	0.00%
2021/12/23	2	97.90	2	98.40	97.70	0	3,193	0.00%
2021/12/22	1	98.00	0	0.00	97.80	1	3,197	0.03%
2021/12/21	0	0.00	3	96.27	97.40	-3	3,237	-0.09%
2021/12/20	0	0.00	1	95.60	95.50	-1	3,288	-0.03%
2021/12/17	22	95.75	6	95.30	95.30	16	3,275	0.49%
2021/12/16	3	97.47	0	0.00	97.20	3	3,236	0.09%
2021/12/15	7	98.47	200	99.60	98.20	-193	3,192	-6.05%	大賣/鉅額交易
2021/12/14	207	101.28	2	101.50	101.50	205	3,130	6.55%	大買/鉅額交易
2021/12/13	10	100.25	1	102.50	100.50	9	3,079	0.29%
2021/12/10	1	96.80	0	0.00	97.60	1	2,984	0.03%
2021/12/09	1	96.50	2	97.20	97.20	-1	2,976	-0.03%
2021/12/08	4.1	96.90	0	0.00	96.00	4.1	2,953	0.14%
2021/12/07	2	97.90	0	0.00	96.30	2	2,905	0.07%
2021/12/06	1	101.00	3	100.00	100.50	-2	2,763	-0.07%
2021/12/03	1	104.00	1	103.00	103.00	0	2,740	0.00%
2021/12/02	5.3	108.00	7	102.50	102.00	-1.7	2,729	-0.06%
2021/11/29	5	111.30	0	0.00	109.00	5	2,547	0.20%
2021/11/26	1	110.00	7	109.50	109.50	-6	2,501	-0.24%
2021/11/25	35	115.70	21	113.02	112.50	14	2,472	0.57%
2021/11/24	6	113.83	9	113.67	114.50	-3	2,376	-0.13%
2021/11/23	8	111.56	2	110.50	108.00	6	2,315	0.26%
2021/11/22	2	111.50	3.2	109.84	111.50	-1.2	2,259	-0.05%
2021/11/19	40	115.86	40	116.65	114.50	0	2,241	0.00%
2021/11/18	10	114.25	3	116.50	117.00	7	2,086	0.34%
2021/11/17	7	104.71	3	106.33	106.50	4	1,977	0.20%
2021/11/16	1	96.90	5	96.22	97.10	-4	2,005	-0.20%
2021/11/11	0	0.00	3	92.70	92.00	-3	2,166	-0.14%
2021/11/09	2	93.00	0	0.00	94.50	2	2,294	0.09%
2021/11/05	5	93.50	0	0.00	93.70	5	2,366	0.21%
2021/11/04	0	0.00	2	94.40	94.30	-2	2,395	-0.08%
2021/11/03	5	95.70	0	0.00	96.10	5	2,408	0.21%
2021/11/02	0	0.00	4	95.00	95.00	-4	2,419	-0.17%
2021/11/01	1	95.20	1	97.40	97.20	0	2,500	0.00%
2021/10/28	7	92.61	3	92.77	92.70	4	2,683	0.15%
2021/10/25	2	90.50	0	0.00	91.30	2	2,832	0.07%
2021/10/21	1	98.70	0	0.00	98.20	1	2,885	0.03%
2021/10/20	4	98.98	0	0.00	98.70	4	2,957	0.14%
2021/10/19	2	100.00	0	0.00	99.90	2	3,049	0.07%
2021/10/15	1	99.90	1	98.80	98.00	0	3,409	0.00%
2021/10/14	0	0.00	5	99.00	98.70	-5	3,705	-0.13%
2021/10/13	1	96.90	1	97.50	97.10	0	3,867	0.00%
2021/10/12	1	101.00	9	100.17	100.00	-8	3,961	-0.20%
2021/10/07	1	93.90	2	96.60	96.50	-1	4,142	-0.02%
2021/10/04	5	101.10	4	100.00	96.00	1	4,591	0.02%
2021/10/01	14	104.68	3	103.83	104.00	11	4,549	0.24%
2021/09/30	2	103.25	1	102.00	108.00	1	4,537	0.02%
2021/09/29	5	101.50	3	102.50	100.50	2	4,512	0.04%
2021/09/28	8	103.56	3	104.67	104.00	5	4,539	0.11%
2021/09/27	1	104.50	5	103.50	102.00	-4	4,536	-0.09%
2021/09/24	4	99.53	1	100.00	100.00	3	4,579	0.07%
2021/09/14	2	102.50	0	0.00	102.00	2	4,885	0.04%
2021/09/13	2	101.00	1	101.50	101.00	1	4,885	0.02%
2021/09/09	1	103.50	0	0.00	102.00	1	4,878	0.02%
2021/09/08	5	101.30	4.1	101.27	100.00	0.9	4,873	0.02%
2021/09/07	0	0.00	3	103.33	105.00	-3	4,876	-0.06%
2021/09/06	0	0.00	0.4	104.00	102.00	-0.4	4,880	-0.01%
2021/09/03	0	0.00	5	105.00	105.50	-5	4,963	-0.10%
2021/09/01	4	106.75	0	0.00	106.50	4	4,978	0.08%
2021/08/31	3	104.50	1	105.50	107.50	2	4,979	0.04%
2021/08/30	3	107.33	2	103.50	105.00	1	5,009	0.02%
2021/08/27	2	106.00	1	107.00	107.00	1	4,989	0.02%
2021/08/26	3	106.50	1	106.50	106.50	2	5,010	0.04%
2021/08/24	1	101.00	1	102.00	103.00	0	5,011	0.00%
2021/08/23	0	0.00	1	102.50	105.00	-1	5,034	-0.02%
2021/08/20	26	100.43	25	100.50	100.50	1	5,061	0.02%
2021/08/19	12	107.17	5	102.00	101.50	7	5,045	0.14%
2021/08/18	9	109.28	8	110.25	112.50	1	5,022	0.02%
2021/08/17	5	113.50	6	117.42	113.50	-1	5,009	-0.02%
2021/08/12	4	135.00	4	135.50	135.50	0	5,304	0.00%
2021/08/11	3	129.17	1	135.00	135.00	2	5,447	0.04%
2021/08/10	0	0.00	1	137.50	137.00	-1	5,518	-0.02%
2021/08/09	0	0.00	1	138.50	135.00	-1	5,615	-0.02%
2021/08/06	1	137.00	0	0.00	137.00	1	5,609	0.02%
2021/08/05	1	141.00	1	143.50	138.00	0	5,609	0.00%
2021/08/04	5	145.50	1	141.00	141.00	4	5,536	0.07%
2021/08/03	0	0.00	3	148.33	145.50	-3	5,343	-0.06%
2021/07/30	1	147.50	0	0.00	146.50	1	5,268	0.02%
2021/07/28	3	141.00	2	144.50	144.00	1	5,142	0.02%
2021/07/26	0	0.00	2	152.50	153.00	-2	5,012	-0.04%
2021/07/23	1	147.00	0	0.00	146.00	1	4,936	0.02%
2021/07/22	14	150.96	13	152.00	152.00	1	4,841	0.02%
2021/07/21	0	0.00	6	150.75	154.50	-6	4,671	-0.13%
2021/07/20	18	147.42	24	149.08	140.50	-6	4,495	-0.13%
2021/07/19	0	0.00	1	147.50	147.50	-1	4,184	-0.02%
2021/07/16	0	0.00	1	134.50	134.50	-1	4,024	-0.02%
2021/07/15	1	127.00	0	0.00	127.50	1	3,925	0.03%
2021/07/14	1	126.50	4	129.13	128.50	-3	3,801	-0.08%
2021/07/13	0	0.00	7	123.43	127.00	-7	3,717	-0.19%
2021/07/12	8	119.56	4	119.50	122.00	4	3,522	0.11%
2021/07/09	0	0.00	2	114.00	114.00	-2	3,243	-0.06%
2021/07/08	2	105.50	0	0.00	104.00	2	3,183	0.06%
2021/07/07	2	107.00	0	0.00	107.50	2	3,171	0.06%
2021/07/06	3	107.00	3	107.00	107.00	0	3,134	0.00%
2021/07/05	0	0.00	6	104.92	105.00	-6	3,089	-0.19%
2021/07/02	5	103.40	6	104.42	102.50	-1	3,047	-0.03%
2021/07/01	5	102.00	6	99.58	105.00	-1	2,988	-0.03%
2021/06/30	1	97.20	6	100.25	101.50	-5	2,878	-0.17%
2021/06/29	0	0.00	8	93.84	96.90	-8	2,721	-0.29%
2021/06/28	0	0.00	8	89.10	90.10	-8	2,584	-0.31%
2021/06/25	0	0.00	1	87.20	86.10	-1	2,558	-0.04%
2021/06/24	2	85.35	0	0.00	85.10	2	2,558	0.08%
2021/06/23	2	85.50	0	0.00	85.30	2	2,555	0.08%
2021/06/22	0	0.00	1	84.70	84.90	-1	2,556	-0.04%
2021/06/21	0	0.00	1	83.30	82.60	-1	2,561	-0.04%
2021/06/17	5	84.90	1	86.00	85.60	4	2,542	0.16%
2021/06/16	3	86.60	3	86.50	85.30	0	2,536	0.00%
2021/06/15	1	87.50	1	88.10	88.30	0	2,516	0.00%
2021/06/11	17	89.92	5	87.86	87.40	12	2,501	0.48%
2021/06/10	0	0.00	1	94.00	94.20	-1	2,403	-0.04%
2021/06/09	5	90.32	1	89.60	90.20	4	2,353	0.17%
2021/06/08	3	90.30	0	0.00	90.80	3	2,348	0.13%
2021/06/07	3	90.73	0	0.00	90.80	3	2,360	0.13%
2021/06/04	0	0.00	7	89.83	88.00	-7	2,318	-0.30%
2021/06/03	14	89.58	6	89.03	88.80	8	2,299	0.35%
2021/06/02	0	0.00	5	92.20	90.40	-5	2,264	-0.22%
2021/05/31	0	0.00	1	91.40	93.00	-1	2,198	-0.05%
2021/05/28	3	94.93	11	94.89	94.90	-8	2,136	-0.37%
2021/05/27	7	96.27	4	95.55	96.40	3	2,081	0.14%
2021/05/26	3	92.33	2	94.10	92.20	1	1,979	0.05%
2021/05/25	4	92.28	2	92.65	93.20	2	1,939	0.10%
2021/05/24	4	94.28	5	93.24	92.10	-1	1,865	-0.05%
2021/05/21	3	89.50	20	90.77	91.00	-17	1,751	-0.97%
2021/05/20	13	90.48	7	90.89	86.00	6	1,631	0.37%
2021/05/19	1	86.00	5	87.10	88.00	-4	1,454	-0.28%
2021/05/18	2	84.30	12	82.12	83.90	-10	1,327	-0.75%
2021/05/17	6	80.80	4	80.88	82.50	2	1,212	0.16%
2021/05/14	1	75.10	0	0.00	75.10	1	1,085	0.09%
2021/05/13	2	68.20	7	67.70	68.30	-5	1,069	-0.47%
2021/05/12	12	74.61	5	74.26	70.00	7	1,053	0.66%
2021/05/11	3	74.20	8	75.01	74.20	-5	1,034	-0.48%
2021/05/07	11	75.10	8	75.50	75.50	3	1,038	0.29%
2021/05/06	0	0.00	15	73.88	73.30	-15	1,035	-1.45%
2021/05/05	14	74.42	14	74.64	74.10	0	1,032	0.00%
2021/05/04	21	76.30	7	74.03	74.10	14	1,035	1.35%
2021/05/03	2	78.60	12	78.01	77.70	-10	1,019	-0.98%
2021/04/29	5	81.20	5	79.90	79.90	0	1,019	0.00%
2021/04/28	5	81.56	0	0.00	81.30	5	1,027	0.49%
2021/04/27	12	83.55	11	82.50	82.80	1	1,026	0.10%
2021/04/23	0	0.00	3	79.80	79.70	-3	1,006	-0.30%
2021/04/22	0	0.00	13	81.08	79.70	-13	1,019	-1.27%
2021/04/21	0	0.00	3	81.33	81.40	-3	1,009	-0.30%
2021/04/20	1	83.40	0	0.00	83.00	1	1,004	0.10%
2021/04/19	0	0.00	1	83.70	83.70	-1	1,000	-0.10%
2021/04/15	2	83.30	1	83.10	83.10	1	977	0.10%
2021/04/14	0	0.00	2	81.10	81.80	-2	967	-0.21%
2021/04/13	1	84.00	2	82.00	81.40	-1	955	-0.10%
2021/04/12	1	83.20	0	0.00	82.70	1	935	0.11%
2021/04/09	2	81.10	2	80.40	81.00	0	909	0.00%
2021/04/08	4	80.85	0	0.00	81.40	4	901	0.44%
2021/04/07	2	80.40	2	80.35	80.10	0	881	0.00%
2021/04/06	3	78.30	0	0.00	78.20	3	866	0.35%
2021/03/31	1	77.60	2	78.10	77.70	-1	855	-0.12%
2021/03/30	4	76.53	0	0.00	76.50	4	832	0.48%
2021/03/29	2	76.70	0	0.00	76.00	2	823	0.24%
2021/03/25	1	74.70	0	0.00	75.10	1	823	0.12%
2021/03/24	1	74.70	3	74.70	75.90	-2	811	-0.25%
2021/03/22	6	72.48	2	72.60	72.70	4	799	0.50%
2021/03/19	0	0.00	2	73.40	73.20	-2	796	-0.25%
2021/03/18	1	74.10	19	74.01	74.00	-18	793	-2.27%
2021/03/17	5	73.20	5	74.10	74.00	0	803	0.00%
2021/03/15	7	74.21	7	73.90	73.90	0	803	0.00%
2021/03/12	11	75.00	5	74.40	74.40	6	802	0.75%
2021/03/11	15	75.89	6	76.75	75.00	9	806	1.12%
2021/03/10	0	0.00	3	72.80	72.80	-3	784	-0.38%
2021/03/09	2	73.20	0	0.00	72.80	2	790	0.25%
2021/03/08	4	73.70	2	73.50	72.80	2	792	0.25%
2021/03/05	10	73.22	6	73.70	73.60	4	808	0.49%
2021/03/02	1	75.40	0	0.00	74.10	1	816	0.12%
2021/02/26	0	0.00	13	76.63	76.50	-13	812	-1.60%
2021/02/25	10	77.00	0	0.00	76.20	10	842	1.19%
2021/02/24	5	76.12	5	76.14	76.00	0	858	0.00%
2021/02/23	13	77.29	19	77.24	77.40	-6	895	-0.67%
2021/02/22	3	76.50	2	76.40	76.60	1	873	0.11%
2021/02/19	8	74.08	0	0.00	74.20	8	861	0.93%
2021/02/18	5	73.90	3	73.97	74.90	2	863	0.23%
2021/02/17	5	69.50	3	69.63	69.70	2	838	0.24%
2021/02/05	2	67.80	0	0.00	68.10	2	870	0.23%
2021/02/04	1	66.80	0	0.00	66.80	1	898	0.11%
2021/02/03	5	66.58	0	0.00	66.60	5	909	0.55%
2021/02/01	0	0.00	2	66.35	66.60	-2	923	-0.22%
2021/01/27	3	69.73	0	0.00	69.80	3	963	0.31%
2021/01/26	1	71.10	0	0.00	70.40	1	962	0.10%
2021/01/25	1	70.30	1	70.70	70.70	0	960	0.00%
2021/01/22	4	69.95	0	0.00	69.20	4	950	0.42%
2021/01/21	0	0.00	2	69.75	69.80	-2	942	-0.21%
2021/01/20	0	0.00	8	72.60	71.40	-8	931	-0.86%
2021/01/19	0	0.00	2	73.80	73.60	-2	919	-0.22%
2021/01/18	0	0.00	1	75.20	75.30	-1	917	-0.11%
2021/01/15	1	74.20	2	75.70	74.20	-1	932	-0.11%
2021/01/14	0	0.00	4	77.10	77.10	-4	915	-0.44%
2021/01/13	1	77.90	3	78.33	77.60	-2	918	-0.22%
2021/01/12	1	80.00	0	0.00	78.80	1	915	0.11%
2021/01/08	1	78.60	0	0.00	79.20	1	907	0.11%
2021/01/06	3	79.57	0	0.00	78.60	3	911	0.33%
2021/01/05	2	80.10	4	80.15	80.00	-2	913	-0.22%
2021/01/04	1	79.90	0	0.00	79.90	1	916	0.11%
2020/12/31	3	80.20	0	0.00	80.00	3	923	0.32%
2020/12/30	0	0.00	2	79.75	79.20	-2	925	-0.22%
2020/12/29	0	0.00	2	79.55	79.20	-2	924	-0.22%
2020/12/28	4	80.58	0	0.00	80.50	4	922	0.43%
2020/12/25	2	81.10	0	0.00	81.20	2	920	0.22%
2020/12/24	0	0.00	1	81.40	81.10	-1	940	-0.11%
2020/12/22	5	82.90	5	82.00	82.00	0	1,142	0.00%
2020/12/21	0	0.00	8	83.51	83.30	-8	1,191	-0.67%
2020/12/17	0	0.00	2	83.30	83.80	-2	1,212	-0.16%
2020/12/15	1	82.40	0	0.00	82.10	1	1,303	0.08%
2020/12/14	2	82.90	0	0.00	82.90	2	1,326	0.15%
2020/12/11	2	82.70	2	83.60	82.40	0	1,338	0.00%
2020/12/10	2	83.70	0	0.00	83.80	2	1,346	0.15%
2020/12/09	2	84.70	1	84.80	84.70	1	1,370	0.07%
2020/12/08	6	84.65	0	0.00	84.30	6	1,405	0.43%
2020/12/07	2	84.20	0	0.00	83.80	2	1,426	0.14%
2020/12/03	1	84.50	0	0.00	83.80	1	1,489	0.07%
2020/12/02	1	84.20	0	0.00	84.20	1	1,487	0.07%
2020/12/01	2	85.00	0	0.00	84.00	2	1,485	0.13%
2020/11/30	0	0.00	4	87.10	84.70	-4	1,468	-0.27%
2020/11/26	0	0.00	1	86.10	86.10	-1	1,468	-0.07%
2020/11/25	0	0.00	1	85.80	85.90	-1	1,472	-0.07%
2020/11/24	3	85.33	1	85.80	85.30	2	1,476	0.14%
2020/11/23	0	0.00	4	87.85	88.50	-4	1,456	-0.27%
2020/11/19	0	0.00	2	85.70	86.20	-2	1,417	-0.14%
2020/11/17	0	0.00	5	85.62	85.80	-5	1,418	-0.35%
2020/11/16	1	84.70	6	84.72	84.80	-5	1,444	-0.35%
2020/11/13	7	85.24	1	84.90	84.60	6	1,460	0.41%
2020/11/12	0	0.00	10	85.83	85.40	-10	1,455	-0.69%
2020/11/11	4	84.40	2	84.45	84.20	2	1,470	0.14%
2020/11/10	0	0.00	2	84.00	84.20	-2	1,462	-0.14%
2020/11/05	0	0.00	2	83.05	82.80	-2	1,481	-0.13%
2020/11/04	2	83.50	1	83.50	82.50	1	1,473	0.07%
2020/11/02	6	80.17	5	80.00	80.00	1	1,438	0.07%
2020/10/30	0	0.00	2	80.20	80.00	-2	1,442	-0.14%
2020/10/29	0	0.00	1	79.90	80.40	-1	1,448	-0.07%
2020/10/23	6	82.72	7	83.14	82.70	-1	1,458	-0.07%
2020/10/22	0	0.00	1	81.40	81.40	-1	1,460	-0.07%
2020/10/20	4	81.00	2	81.25	81.00	2	1,496	0.13%
2020/10/19	0	0.00	1	80.30	80.50	-1	1,505	-0.07%
2020/10/16	5	80.30	5	80.10	80.00	0	1,535	0.00%
2020/10/15	1	80.30	5	80.44	80.30	-4	1,546	-0.26%
2020/10/14	0	0.00	5	80.90	80.90	-5	1,575	-0.32%
2020/10/13	3	80.97	5	80.60	80.70	-2	1,612	-0.12%
2020/10/08	12	80.02	11	80.11	80.20	1	1,648	0.06%
2020/10/07	5	80.94	0	0.00	80.50	5	1,671	0.30%
2020/10/06	2	81.10	1	81.30	80.90	1	1,709	0.06%
2020/10/05	2	81.45	10	81.20	81.10	-8	1,777	-0.45%
2020/09/29	12	80.61	11	80.57	80.60	1	1,915	0.05%
2020/09/28	3	80.97	11	84.27	81.10	-8	1,913	-0.42%
2020/09/25	37	83.24	2	80.20	79.80	35	1,770	1.98%
2020/09/24	3	83.40	7	84.50	84.40	-4	1,748	-0.23%
2020/09/23	2	81.15	3	80.90	80.90	-1	1,721	-0.06%
2020/09/22	5	82.72	9	82.53	81.80	-4	1,728	-0.23%
2020/09/21	7	84.06	1	83.90	84.30	6	1,720	0.35%
2020/09/18	11	85.43	4	85.18	85.00	7	1,740	0.40%
2020/09/17	2	83.00	1	82.90	82.80	1	1,852	0.05%
2020/09/16	1	82.40	1	82.50	82.40	0	1,873	0.00%
2020/09/15	2	82.60	3	82.00	82.10	-1	1,890	-0.05%
2020/09/14	1	82.10	1	82.40	82.10	0	1,894	0.00%
2020/09/11	7	80.24	0	0.00	79.60	7	1,933	0.36%
2020/09/10	2	82.90	1	81.90	82.70	1	1,933	0.05%
2020/09/09	3	82.70	3	82.03	82.70	0	1,931	0.00%
2020/09/04	5	79.80	0	0.00	80.00	5	1,985	0.25%
2020/09/02	0	0.00	3	81.23	80.80	-3	2,029	-0.15%
2020/09/01	1	81.90	3	81.53	81.70	-2	2,038	-0.10%
2020/08/28	1	81.60	1	81.00	80.80	0	2,112	0.00%
2020/08/27	0	0.00	1	79.80	80.30	-1	2,137	-0.05%
2020/08/25	2	77.90	0	0.00	78.00	2	2,112	0.09%
2020/08/21	0	0.00	1	77.40	77.40	-1	2,137	-0.05%
2020/08/20	4	79.53	0	0.00	76.60	4	2,159	0.19%
2020/08/18	0	0.00	2	83.85	82.50	-2	2,226	-0.09%
2020/08/17	1	80.00	2	81.25	82.00	-1	2,250	-0.04%
2020/08/11	1	78.50	2	80.65	78.30	-1	2,303	-0.04%
2020/08/07	0	0.00	1	78.70	78.70	-1	2,312	-0.04%
2020/08/06	1	79.50	1	78.80	78.70	0	2,326	0.00%
2020/08/03	6	78.20	0	0.00	78.20	6	2,414	0.25%
2020/07/30	1	78.10	0	0.00	78.30	1	2,635	0.04%
2020/07/29	0	0.00	3	77.50	78.00	-3	2,706	-0.11%
2020/07/28	1	76.20	2	76.30	76.40	-1	2,733	-0.04%
2020/07/27	1	77.70	9	78.92	78.20	-8	2,807	-0.28%
2020/07/22	4	83.53	3	83.73	83.90	1	2,837	0.04%
2020/07/21	0	0.00	3	81.73	82.00	-3	2,831	-0.11%
2020/07/20	1	77.40	0	0.00	81.40	1	2,852	0.04%
2020/07/17	4	81.78	4	80.00	79.60	0	2,856	0.00%
2020/07/16	2	82.55	2	83.55	82.50	0	2,864	0.00%
2020/07/15	2	83.35	1	84.40	82.50	1	2,901	0.03%
2020/07/14	1	86.10	6	85.00	84.80	-5	2,912	-0.17%
2020/07/13	1	85.60	0	0.00	85.40	1	2,912	0.03%
2020/07/10	3	84.83	1	88.50	84.40	2	2,898	0.07%
2020/07/09	6	86.88	6	86.63	87.50	0	2,857	0.00%
2020/07/08	2	83.30	3	83.10	83.60	-1	2,814	-0.04%
2020/07/07	1	82.30	2	81.30	81.30	-1	2,822	-0.04%
2020/07/06	3	82.20	1	82.50	82.30	2	2,903	0.07%
2020/07/03	5	83.10	0	0.00	82.00	5	2,912	0.17%
2020/07/02	3	83.80	0	0.00	83.60	3	2,925	0.10%
2020/07/01	2	83.10	1	83.90	83.40	1	2,920	0.03%
2020/06/30	3	83.70	1	83.80	83.70	2	2,935	0.07%
2020/06/29	2	83.30	3	85.07	83.20	-1	2,962	-0.03%
2020/06/24	26	90.30	18	86.03	85.10	8	2,946	0.27%
2020/06/23	2	89.50	2	89.50	89.50	0	2,823	0.00%
2020/06/22	3	81.77	1	81.60	81.40	2	2,821	0.07%
2020/06/19	4	82.00	1	82.60	81.50	3	2,810	0.11%
2020/06/18	1	85.20	0	0.00	83.00	1	2,818	0.04%
2020/06/17	2	84.05	0	0.00	84.10	2	2,787	0.07%
2020/06/16	1	82.60	0	0.00	83.00	1	2,815	0.04%
2020/06/15	0	0.00	6	82.65	81.60	-6	2,819	-0.21%
2020/06/12	1	77.80	9	77.71	78.40	-8	2,875	-0.28%
2020/06/11	3	81.40	2	84.70	79.00	1	2,899	0.03%
2020/06/10	1	83.20	1	83.10	83.00	0	2,932	0.00%
2020/06/09	0	0.00	10	82.62	83.10	-10	2,949	-0.34%
2020/06/05	2	82.20	2	82.35	82.40	0	3,019	0.00%
2020/06/04	3	81.27	2	81.15	82.50	1	2,990	0.03%
2020/06/03	3	80.43	1	81.00	80.30	2	3,022	0.07%
2020/06/01	1	78.10	2	78.85	79.00	-1	3,014	-0.03%
2020/05/29	0	0.00	7	77.84	77.80	-7	3,048	-0.23%
2020/05/27	2	81.50	1	80.00	79.70	1	3,096	0.03%
2020/05/26	12	81.79	4	80.40	80.10	8	3,083	0.26%
2020/05/25	2	78.45	2	78.80	78.80	0	2,987	0.00%
2020/05/22	2	78.40	0	0.00	77.80	2	2,962	0.07%
2020/05/21	3	78.60	0	0.00	79.10	3	2,908	0.10%
2020/05/20	5	77.76	0	0.00	78.00	5	2,908	0.17%
2020/05/19	2	77.80	4	78.13	77.30	-2	2,900	-0.07%
2020/05/18	2	77.65	1	75.70	77.50	1	2,885	0.03%
2020/05/15	3	74.30	1	74.20	75.00	2	2,864	0.07%
2020/05/14	2	76.50	2	76.20	75.10	0	2,869	0.00%
2020/05/13	2	77.90	0	0.00	78.10	2	2,853	0.07%
2020/05/12	1	78.00	9	78.01	77.30	-8	2,854	-0.28%
2020/05/11	2	78.50	1	78.50	78.20	1	2,866	0.03%
2020/05/08	3	79.63	5	79.06	77.40	-2	2,874	-0.07%
2020/05/07	1	80.70	13	81.12	81.20	-12	2,834	-0.42%
2020/05/06	28	81.26	18	81.60	81.40	10	2,806	0.36%
2020/05/05	13	76.91	7	76.56	78.10	6	2,672	0.22%
2020/05/04	5	72.80	6	74.88	74.50	-1	2,633	-0.04%
2020/04/30	8	74.66	7	75.01	74.90	1	2,640	0.04%
2020/04/28	0	0.00	1	72.10	72.00	-1	2,618	-0.04%
2020/04/27	5	71.52	8	71.53	71.20	-3	2,656	-0.11%
2020/04/24	5	70.10	0	0.00	70.00	5	2,647	0.19%
2020/04/23	2	69.90	4	70.10	70.80	-2	2,670	-0.07%
2020/04/22	0	0.00	6	67.20	68.60	-6	2,669	-0.22%
2020/04/21	18	69.78	12	67.41	67.30	6	2,693	0.22%
2020/04/20	3	73.03	3	71.63	71.40	0	2,725	0.00%
2020/04/16	3	71.13	0	0.00	71.50	3	2,951	0.10%
2020/04/15	1	70.10	2	70.30	70.30	-1	2,951	-0.03%
2020/04/14	2	69.45	3	69.27	69.70	-1	2,954	-0.03%
2020/04/13	1	69.90	1	68.40	68.30	0	2,981	0.00%
2020/04/10	1	69.30	0	0.00	68.70	1	2,951	0.03%
2020/04/09	4	67.40	6	68.75	69.10	-2	3,002	-0.07%
2020/04/08	1	64.30	3	64.53	64.10	-2	2,955	-0.07%
2020/04/07	0	0.00	2	63.80	63.80	-2	3,115	-0.06%
2020/04/06	5	61.06	1	61.80	62.30	4	3,142	0.13%
2020/04/01	2	61.20	1	61.30	60.90	1	3,158	0.03%
2020/03/31	2	61.40	0	0.00	60.20	2	3,164	0.06%
2020/03/30	5	56.74	9	56.42	58.00	-4	3,164	-0.13%
2020/03/27	3	56.17	3	56.10	57.50	0	3,239	0.00%
2020/03/26	0	0.00	2	53.00	53.40	-2	3,183	-0.06%
2020/03/25	0	0.00	4	52.35	52.90	-4	3,148	-0.13%
2020/03/24	3	47.65	3	48.15	48.10	0	3,151	0.00%
2020/03/23	4	44.90	1	46.70	44.55	3	3,155	0.10%
2020/03/20	8	49.00	1	49.00	49.50	7	3,134	0.22%
2020/03/18	3	55.70	0	0.00	53.00	3	3,112	0.10%
2020/03/17	3	59.43	1	59.20	58.80	2	3,033	0.07%
2020/03/16	3	65.33	0	0.00	65.30	3	3,006	0.10%
2020/03/12	0	0.00	8	83.68	79.90	-8	2,936	-0.27%
2020/03/11	1	90.80	1	88.90	88.70	0	2,899	0.00%
2020/03/10	0	0.00	1	94.00	93.00	-1	2,887	-0.03%
2020/03/09	4	97.68	0	0.00	94.70	4	2,888	0.14%
2020/03/06	0	0.00	3	95.37	95.70	-3	2,851	-0.11%
2020/03/05	1	95.50	0	0.00	95.30	1	2,917	0.03%
2020/03/04	0	0.00	2	94.65	94.40	-2	3,053	-0.07%
2020/03/03	1	94.70	2	92.50	94.60	-1	3,094	-0.03%
2020/03/02	2	88.10	1	85.10	88.30	1	3,082	0.03%
2020/02/27	0	0.00	6	89.27	87.00	-6	3,119	-0.19%
2020/02/26	13	90.83	26	91.08	89.90	-13	3,135	-0.41%
2020/02/25	0	0.00	8	90.30	91.30	-8	3,183	-0.25%
2020/02/24	1	92.10	1	92.10	91.50	0	3,275	0.00%
2020/02/21	1	94.30	0	0.00	93.20	1	3,371	0.03%
2020/02/20	17	93.08	1	94.30	93.00	16	3,429	0.47%
2020/02/19	16	93.76	13	93.70	93.60	3	3,438	0.09%
2020/02/18	1	93.10	1	93.10	93.00	0	3,487	0.00%
2020/02/17	0	0.00	3	93.10	93.00	-3	3,525	-0.09%
2020/02/14	1	92.80	1	92.10	92.80	0	3,581	0.00%
2020/02/13	2	92.70	4	93.73	91.80	-2	3,608	-0.06%
2020/02/12	2	92.95	4	92.10	92.70	-2	3,676	-0.05%
2020/02/11	4	92.03	0	0.00	91.40	4	3,771	0.11%
2020/02/07	2	89.20	6	90.20	88.70	-4	3,856	-0.10%
2020/02/06	2	90.65	1	90.60	90.20	1	3,854	0.03%
2020/02/05	11	91.05	9	91.64	90.80	2	3,968	0.05%
2020/02/04	14	90.31	10	90.50	90.10	4	3,969	0.10%
2020/02/03	3	85.50	7	87.09	88.00	-4	3,941	-0.10%
2020/01/31	7	92.54	6	92.90	91.50	1	3,920	0.03%
2020/01/30	0	0.00	8	96.55	93.60	-8	3,935	-0.20%
2020/01/20	5	105.50	5	104.00	104.00	0	3,952	0.00%
2020/01/17	2	105.00	2	106.50	105.00	0	3,934	0.00%
2020/01/16	2	105.25	0	0.00	105.00	2	3,896	0.05%
2020/01/15	3	106.33	1	107.50	105.50	2	3,873	0.05%
2020/01/14	11	107.45	5	107.00	107.00	6	3,844	0.16%
2020/01/13	17	112.50	0	0.00	109.00	17	3,798	0.45%
2020/01/10	1	114.50	0	0.00	114.50	1	3,577	0.03%
2020/01/09	1	111.50	0	0.00	112.50	1	3,525	0.03%
2020/01/08	0	0.00	1	110.50	109.50	-1	3,538	-0.03%
2020/01/06	13	116.00	10	113.50	113.50	3	3,479	0.09%
2020/01/03	3	118.00	1	114.00	116.50	2	3,450	0.06%
2020/01/02	14	117.43	6	117.50	117.50	8	3,391	0.24%
2019/12/31	6	116.08	11	117.18	115.00	-5	3,371	-0.15%
2019/12/30	2	111.00	6	113.50	115.00	-4	3,205	-0.12%
2019/12/27	0	0.00	1	112.00	110.50	-1	3,201	-0.03%
2019/12/26	0	0.00	3.4	113.12	114.00	-3.4	3,302	-0.10%
2019/12/24	8	111.81	0	0.00	111.00	8	3,346	0.24%
2019/12/23	1	111.50	3	110.67	113.00	-2	3,320	-0.06%
2019/12/17	1	105.00	0	0.00	105.00	1	3,222	0.03%
2019/12/13	0	0.00	1	108.00	108.00	-1	3,217	-0.03%
2019/12/11	2	108.50	0	0.00	109.00	2	3,208	0.06%
2019/12/09	1	113.00	0	0.00	113.00	1	3,261	0.03%
2019/12/06	1	111.50	1	111.00	111.50	0	3,252	0.00%
2019/12/05	4	110.75	0	0.00	112.00	4	3,255	0.12%
2019/12/04	4	107.50	0	0.00	109.00	4	3,245	0.12%
2019/12/03	1	108.00	0	0.00	108.00	1	3,270	0.03%
2019/12/02	1	110.00	0	0.00	109.50	1	3,336	0.03%
2019/11/29	4	112.63	4	111.88	111.50	0	3,315	0.00%
2019/11/28	0	0.00	1	114.00	114.00	-1	3,322	-0.03%
2019/11/27	2	116.25	9	116.33	115.50	-7	3,319	-0.21%
2019/11/26	0	0.00	18	112.50	115.00	-18	3,305	-0.54%
2019/11/25	6	111.17	2	112.50	109.00	4	3,207	0.12%
2019/11/22	9	109.11	8	111.50	110.00	1	3,145	0.03%
2019/11/20	0	0.00	1	107.50	107.00	-1	3,193	-0.03%
2019/11/19	1	110.00	3	110.50	110.00	-2	3,194	-0.06%
2019/11/18	2	111.75	11	111.00	112.00	-9	3,200	-0.28%
2019/11/15	3	107.67	3	108.50	108.50	0	3,213	0.00%
2019/11/14	22	104.09	15	102.30	102.50	7	3,154	0.22%
2019/11/13	2	107.75	3	108.33	106.50	-1	3,122	-0.03%
2019/11/12	26	109.21	26	107.73	109.50	0	3,157	0.00%
2019/11/08	4	107.38	0	0.00	105.50	4	3,212	0.12%
2019/11/07	0	0.00	1	106.00	106.00	-1	3,154	-0.03%
2019/11/06	4	106.38	1	106.00	106.50	3	3,147	0.10%
2019/11/05	5	105.70	8	105.06	107.00	-3	3,100	-0.10%
2019/11/04	0	0.00	9	101.83	102.50	-9	3,060	-0.29%
2019/11/01	0	0.00	1	100.00	101.50	-1	3,113	-0.03%
2019/10/31	5	98.08	3	98.37	97.50	2	3,097	0.06%
2019/10/30	3	99.83	17	99.88	99.00	-14	3,173	-0.44%
2019/10/29	1	97.80	0	0.00	97.20	1	3,287	0.03%
2019/10/28	5	96.60	0	0.00	96.60	5	3,349	0.15%
2019/10/25	13	96.23	1	97.10	96.00	12	3,348	0.36%
2019/10/24	2	96.60	4	96.58	96.80	-2	3,349	-0.06%
2019/10/23	3	95.07	5	95.42	95.20	-2	3,337	-0.06%
2019/10/21	1	91.10	0	0.00	91.10	1	3,361	0.03%
2019/10/18	0	0.00	7	92.04	92.30	-7	3,399	-0.21%
2019/10/17	0	0.00	2	91.60	92.50	-2	3,472	-0.06%
2019/10/16	13	90.28	1	90.10	90.10	12	3,566	0.34%
2019/10/15	16	91.08	3	90.70	91.00	13	3,637	0.36%
2019/10/14	3	92.93	0	0.00	92.60	3	3,794	0.08%
2019/10/09	16	92.36	6	91.90	91.70	10	3,964	0.25%
2019/10/07	1	95.90	0	0.00	95.60	1	4,068	0.02%
2019/10/03	1	98.10	0	0.00	96.00	1	4,147	0.02%
2019/10/02	4	96.68	0	0.00	97.00	4	4,235	0.09%
2019/10/01	0	0.00	2	98.60	98.10	-2	4,277	-0.05%
2019/09/27	2	101.50	1	99.50	99.10	1	4,321	0.02%
2019/09/26	3	102.00	5	102.40	102.00	-2	4,443	-0.05%
2019/09/25	2	98.15	2	97.70	99.10	0	4,626	0.00%
2019/09/24	2	96.60	0	0.00	96.10	2	4,636	0.04%
2019/09/23	0	0.00	6	95.90	96.40	-6	4,675	-0.13%
2019/09/19	0	0.00	2	95.65	95.50	-2	4,801	-0.04%
2019/09/18	8	96.59	9	95.90	95.70	-1	4,887	-0.02%
2019/09/17	7	96.43	6	97.00	96.30	1	4,952	0.02%
2019/09/16	2	94.40	0	0.00	95.10	2	5,076	0.04%
2019/09/12	3	94.60	0	0.00	94.80	3	5,214	0.06%
2019/09/11	12	95.10	6	94.53	95.20	6	5,336	0.11%
2019/09/10	1	99.30	0	0.00	99.10	1	5,396	0.02%
2019/09/09	1	99.00	0	0.00	99.50	1	5,725	0.02%
2019/09/05	4	100.00	1	99.40	99.40	3	5,986	0.05%
2019/09/04	1	102.00	5	102.80	102.00	-4	5,991	-0.07%
2019/09/03	1	101.00	0	0.00	100.50	1	5,967	0.02%
2019/09/02	1	100.50	1	100.50	100.00	0	6,010	0.00%
2019/08/30	1	99.40	1	98.90	98.90	0	6,027	0.00%
2019/08/29	1	100.50	2	101.00	98.80	-1	6,064	-0.02%
2019/08/28	1	99.20	10	98.10	99.50	-9	6,050	-0.15%
2019/08/27	3	96.37	1	97.10	96.20	2	6,103	0.03%
2019/08/26	2	97.65	1	96.10	96.10	1	6,136	0.02%
2019/08/23	3	98.67	4	98.83	98.10	-1	6,163	-0.02%
2019/08/22	8	98.24	8	98.13	97.00	0	6,147	0.00%
2019/08/21	7	97.74	6	97.90	97.70	1	6,203	0.02%
2019/08/20	4	99.43	12	98.44	99.10	-8	6,208	-0.13%
2019/08/19	10	93.45	13	94.37	95.30	-3	6,310	-0.05%
2019/08/16	10	92.27	1	91.70	91.50	9	6,389	0.14%
2019/08/15	12	92.95	14	93.16	92.50	-2	6,509	-0.03%
2019/08/14	5	98.22	7	99.30	96.40	-2	6,532	-0.03%
2019/08/13	10	99.64	11	99.16	98.00	-1	6,534	-0.02%
2019/08/12	5	95.20	5	95.40	95.30	0	6,536	0.00%
2019/08/08	1	95.60	2	95.40	94.40	-1	6,801	-0.01%
2019/08/07	4	93.60	3	93.90	94.20	1	6,967	0.01%
2019/08/06	7	93.16	6	93.43	94.50	1	6,981	0.01%
2019/08/05	20	94.30	35	94.14	91.80	-15	6,942	-0.22%
2019/08/02	4	99.00	2	100.00	98.40	2	6,904	0.03%
2019/08/01	6	99.92	25	99.88	99.00	-19	6,905	-0.28%
2019/07/31	7	100.16	44	101.59	98.80	-37	6,888	-0.54%
2019/07/30	7	118.43	1	108.50	108.50	6	6,670	0.09%
2019/07/29	4	122.00	2	120.75	120.50	2	6,669	0.03%
2019/07/26	9	121.61	8	121.50	121.50	1	6,751	0.01%
2019/07/25	2	120.00	2	119.50	120.00	0	6,772	0.00%
2019/07/24	33	124.17	17	124.03	123.00	16	6,857	0.23%
2019/07/22	41	121.28	4	121.38	121.50	37	7,018	0.53%
2019/07/19	4	121.63	0	0.00	120.50	4	7,121	0.06%
2019/07/18	18	124.72	15	123.40	122.50	3	7,141	0.04%
2019/07/17	4	124.25	10	124.55	124.00	-6	7,199	-0.08%
2019/07/16	3	124.67	27	123.72	124.00	-24	7,198	-0.33%
2019/07/15	7	120.14	8	120.69	122.00	-1	7,043	-0.01%
2019/07/12	3	118.17	11	118.14	117.00	-8	6,933	-0.12%
2019/07/11	5	115.50	0	0.00	114.50	5	6,962	0.07%
2019/07/10	13	116.31	16	117.13	117.00	-3	7,052	-0.04%
2019/07/09	1	116.00	12	116.08	115.00	-11	7,262	-0.15%
2019/07/08	13	117.69	18	115.36	115.00	-5	7,385	-0.07%
2019/07/05	2	119.25	1	120.00	120.00	1	7,655	0.01%
2019/07/04	2	118.50	2	119.00	117.00	0	7,735	0.00%
2019/07/03	18	118.42	4	119.00	118.00	14	7,830	0.18%
2019/07/02	37	118.32	5	116.10	117.00	32	7,847	0.41%
2019/07/01	4	111.00	11	112.14	112.00	-7	7,776	-0.09%
2019/06/28	4	112.00	12	111.92	111.50	-8	7,896	-0.10%
2019/06/27	5	112.50	1	113.00	113.00	4	7,985	0.05%
2019/06/26	1	110.00	0	0.00	111.00	1	8,050	0.01%
2019/06/25	1	114.00	3	111.50	112.00	-2	8,132	-0.02%
2019/06/24	0	0.00	8	115.06	113.50	-8	8,241	-0.10%
2019/06/21	4	117.50	42	116.31	116.00	-38	8,307	-0.46%
2019/06/20	2	115.00	1	113.50	117.00	1	8,286	0.01%
2019/06/19	4	112.88	3	113.17	113.00	1	8,261	0.01%
2019/06/18	6	110.58	16	111.25	110.50	-10	8,390	-0.12%
2019/06/17	9	111.78	50	110.37	112.50	-41	8,383	-0.49%
2019/06/14	2	106.00	8	105.63	107.00	-6	8,255	-0.07%
2019/06/13	2	104.50	0	0.00	102.50	2	8,148	0.02%
2019/06/12	22	103.75	2	101.75	104.00	20	8,351	0.24%
2019/06/10	5	100.90	2	100.50	103.00	3	8,928	0.03%
2019/06/06	2	98.30	1	99.00	98.80	1	9,213	0.01%
2019/06/05	1	102.00	5	99.02	98.50	-4	9,261	-0.04%
2019/06/04	1	102.50	3	101.33	101.00	-2	9,309	-0.02%
2019/06/03	5	101.80	5	104.60	100.50	0	9,497	0.00%
2019/05/31	4	103.75	0	0.00	103.50	4	9,559	0.04%
2019/05/30	4	104.13	3	104.67	104.00	1	9,631	0.01%
2019/05/29	17	107.62	6	106.50	105.00	11	9,784	0.11%
2019/05/28	10	108.50	2	107.50	108.50	8	9,943	0.08%
2019/05/27	1	102.50	3	104.33	104.00	-2	9,925	-0.02%
2019/05/24	2	105.75	1	108.50	104.50	1	10,059	0.01%
2019/05/23	3	103.50	4	102.88	105.00	-1	9,946	-0.01%
2019/05/22	2	102.25	3	104.00	101.50	-1	9,930	-0.01%
2019/05/21	5	96.00	5	97.00	100.00	0	9,909	0.00%
2019/05/20	2	99.00	2	98.60	97.80	0	10,089	0.00%
2019/05/17	2	99.95	1	101.00	99.80	1	10,302	0.01%
2019/05/16	13	104.15	5	103.20	100.00	8	10,309	0.08%
2019/05/15	3	99.80	3	99.57	102.00	0	10,145	0.00%
2019/05/14	3	89.93	2	91.10	93.00	1	10,134	0.01%
2019/05/13	6	91.60	7	92.30	91.50	-1	10,344	-0.01%
2019/05/09	2	95.40	0	0.00	92.70	2	10,509	0.02%
2019/05/08	6	99.17	6	98.97	97.80	0	10,650	0.00%
2019/05/07	10	99.70	1	99.10	98.80	9	10,661	0.08%
2019/05/06	37	99.55	27	99.91	96.60	10	10,796	0.09%
2019/05/03	33	97.98	34	96.03	98.70	-1	10,910	-0.01%
2019/05/02	2	92.20	2	93.85	94.80	0	10,931	0.00%
2019/04/30	4	93.25	1	93.10	94.00	3	10,897	0.03%
2019/04/29	32	91.04	32	94.09	89.80	0	10,771	0.00%
2019/04/26	5	97.74	5	97.54	95.00	0	10,651	0.00%
2019/04/25	15	100.87	8	99.43	98.00	7	10,556	0.07%
2019/04/24	0	0.00	1	105.00	104.00	-1	10,417	-0.01%
2019/04/23	5	110.50	7	110.00	110.00	-2	10,323	-0.02%
2019/04/22	4	106.13	6	106.17	105.50	-2	10,162	-0.02%
2019/04/19	3	104.00	0	0.00	101.50	3	10,128	0.03%
2019/04/18	1	104.00	0	0.00	104.00	1	10,111	0.01%
2019/04/17	6	108.00	7	107.79	106.50	-1	10,075	-0.01%
2019/04/16	6	105.08	1	107.50	105.50	5	10,023	0.05%
2019/04/15	8	110.94	6	108.67	105.50	2	9,913	0.02%
2019/04/12	2	113.25	14	113.75	112.50	-12	9,713	-0.12%
2019/04/11	12	110.54	22	110.20	110.50	-10	9,613	-0.10%
2019/04/10	4	114.88	3	115.33	117.00	1	9,301	0.01%
2019/04/09	5	115.00	11	116.14	113.00	-6	9,170	-0.07%
2019/04/08	12	116.88	4	115.38	113.00	8	9,023	0.09%
2019/04/03	3	121.67	6	120.58	120.00	-3	8,840	-0.03%
2019/04/02	18	115.83	6	116.50	115.50	12	8,605	0.14%
2019/04/01	67	121.49	44	119.55	117.50	23	8,423	0.27%
2019/03/29	1	125.50	2	123.50	121.50	-1	8,290	-0.01%
2019/03/28	2	125.75	7	123.71	125.00	-5	8,214	-0.06%
2019/03/27	11	127.91	3	127.00	125.00	8	8,173	0.10%
2019/03/26	6	134.08	2	132.50	131.00	4	8,153	0.05%
2019/03/25	7	132.43	4	134.75	135.50	3	8,054	0.04%
2019/03/22	5	132.50	10	133.55	134.50	-5	7,981	-0.06%
2019/03/21	7	133.00	15	134.00	135.00	-8	7,915	-0.10%
2019/03/20	4	128.13	6	127.42	131.00	-2	7,718	-0.03%
2019/03/19	23	129.65	17.4	127.64	126.00	5.6	7,683	0.07%
2019/03/18	11	124.55	5	124.30	124.50	6	7,562	0.08%
2019/03/15	19	125.00	15	121.50	125.00	4	7,641	0.05%
2019/03/14	10	123.95	9.2	124.44	127.00	0.8	7,503	0.01%
2019/03/13	19	124.05	20.4	123.64	123.00	-1.4	7,558	-0.02%
2019/03/12	14	113.39	23.7	115.17	118.50	-9.7	7,103	-0.14%
2019/03/11	5	108.90	4	108.75	108.00	1	6,854	0.01%
2019/03/08	11	107.05	13	108.77	111.50	-2	6,836	-0.03%
2019/03/07	28	111.80	31	108.63	108.00	-3	6,888	-0.04%
2019/03/06	14	108.57	14	109.29	111.00	0	6,788	0.00%
2019/03/05	4	106.88	2	107.50	105.50	2	6,726	0.03%
2019/03/04	9	106.67	17	104.21	103.50	-8	6,741	-0.12%
2019/02/27	24	101.65	16	103.75	106.00	8	6,653	0.12%
2019/02/26	3	97.90	3	97.47	96.50	0	6,614	0.00%
2019/02/25	11	97.67	17	95.83	96.20	-6	6,869	-0.09%
2019/02/22	8	105.25	17	105.91	106.00	-9	6,893	-0.13%
2019/02/21	15	108.53	15	107.07	106.50	0	6,847	0.00%
2019/02/20	5	110.40	4.4	109.76	111.00	0.6	6,946	0.01%
2019/02/19	9	109.78	8	108.69	109.00	1	6,887	0.01%
2019/02/18	21	100.40	18	104.47	107.00	3	6,640	0.05%
2019/02/15	8	98.30	9	97.37	97.30	-1	6,388	-0.02%
2019/02/14	16	99.47	14	97.24	97.40	2	6,291	0.03%
2019/02/13	7	97.97	10	98.27	99.10	-3	6,187	-0.05%
2019/02/12	14	94.39	14.6	95.06	95.80	-0.6	6,032	-0.01%
2019/02/11	2	88.45	14.6	89.56	91.00	-12.6	5,808	-0.22%
2019/01/30	11	84.37	11	83.55	82.80	0	5,644	0.00%
2019/01/29	13	82.46	14	83.49	83.80	-1	5,605	-0.02%
2019/01/28	9	80.89	8	81.38	81.10	1	5,443	0.02%
2019/01/25	6	81.55	8	80.20	80.80	-2	5,397	-0.04%
2019/01/24	19	78.48	9	78.82	79.90	10	5,292	0.19%
2019/01/23	3	73.90	4	75.77	76.20	-1	5,181	-0.02%
2019/01/22	4	72.80	3	72.57	72.20	1	5,161	0.02%
2019/01/21	3	73.10	4	72.85	72.70	-1	5,279	-0.02%
2019/01/18	7	73.36	9	72.70	72.50	-2	5,389	-0.04%
2019/01/17	7	71.70	6	70.90	70.00	1	5,515	0.02%
2019/01/16	15	72.31	10	72.07	72.00	5	5,672	0.09%
2019/01/15	3	73.40	3	73.00	73.10	0	5,906	0.00%
2019/01/14	15	72.51	13	72.78	72.80	2	5,989	0.03%
2019/01/11	22	74.00	16	72.34	72.20	6	6,089	0.10%
2019/01/10	5	76.24	5	75.72	76.30	0	6,209	0.00%
2019/01/09	19	76.98	18	76.32	76.00	1	6,455	0.02%
2019/01/08	29	77.38	28	78.00	77.50	1	6,583	0.02%
2019/01/07	5	76.34	5	76.30	76.20	0	6,834	0.00%
2019/01/04	2	76.20	2	75.80	75.70	0	6,930	0.00%
2019/01/03	14	77.66	20	77.80	77.20	-6	7,041	-0.09%
2019/01/02	6	76.50	16	76.42	77.30	-10	7,151	-0.14%
2018/12/28	12	73.97	2	74.00	74.10	10	7,466	0.13%
2018/12/27	3	73.27	3	73.30	72.80	0	7,653	0.00%
2018/12/26	4	73.40	14	72.09	71.60	-10	7,653	-0.13%
2018/12/25	2	73.00	2	73.40	73.10	0	7,647	0.00%
2018/12/24	13	73.92	3	73.20	74.20	10	7,653	0.13%
2018/12/22	6	72.50	6	72.45	72.50	0	7,636	0.00%
2018/12/21	14	73.58	14	72.81	73.50	0	7,630	0.00%
2018/12/20	30	70.79	30	69.26	73.40	0	7,589	0.00%
2018/12/19	52	76.31	53	72.56	71.30	-1	7,486	-0.01%
2018/12/18	32	80.01	32	79.51	79.00	0	7,334	0.00%
2018/12/17	9	80.37	11	80.81	80.90	-2	7,298	-0.03%
2018/12/14	15	81.01	17	80.45	79.20	-2	7,283	-0.03%
2018/12/13	20	80.75	19	81.21	80.70	1	7,234	0.01%
2018/12/12	26	82.95	20.4	82.27	81.60	5.6	7,186	0.08%
2018/12/11	23	80.68	22	80.55	80.00	1	7,080	0.01%
2018/12/10	21	79.73	23	77.73	79.20	-2	7,022	-0.03%
2018/12/07	25	77.00	22	77.23	80.20	3	6,862	0.04%
2018/12/06	35	78.82	37	77.12	74.10	-2	6,722	-0.03%
2018/12/05	7	75.97	7	77.20	77.70	0	6,497	0.00%
2018/12/04	24	79.28	31	78.87	77.10	-7	6,469	-0.11%
2018/12/03	39	78.57	30	78.72	78.80	9	6,434	0.14%
2018/11/30	11	79.44	11	78.54	78.00	0	6,371	0.00%
2018/11/29	31	77.62	37	78.10	77.90	-6	6,209	-0.10%
2018/11/28	22	78.63	26	77.27	76.10	-4	6,073	-0.07%
2018/11/27	13	76.84	10	78.55	78.20	3	5,967	0.05%
2018/11/26	31	75.46	40	75.25	76.40	-9	5,845	-0.15%
2018/11/23	53	75.75	45	75.42	75.60	8	5,714	0.14%
2018/11/22	30	75.48	42	75.91	73.80	-12	5,505	-0.22%
2018/11/21	9	69.48	27	67.60	70.50	-18	5,205	-0.35%
2018/11/20	26	64.49	7	64.64	64.10	19	4,983	0.38%
2018/11/19	24	63.94	25.4	63.36	64.60	-1.4	4,935	-0.03%
2018/11/16	11	60.45	42	61.67	62.30	-31	4,731	-0.66%
2018/11/15	8	56.75	0	0.00	56.70	8	4,649	0.17%
2018/11/14	14	57.76	14	57.98	57.20	0	4,642	0.00%
2018/11/13	15	56.63	12	57.00	57.30	3	4,631	0.06%
2018/11/12	1	58.80	1	58.20	58.10	0	4,641	0.00%
2018/11/09	27	59.09	25	59.53	59.40	2	4,649	0.04%
2018/11/08	26	60.69	22	61.35	59.00	4	4,641	0.09%
2018/11/07	24	59.62	24	60.08	60.20	0	4,623	0.00%
2018/11/06	4	60.10	5	60.16	59.20	-1	4,648	-0.02%
2018/11/05	31	58.50	13	58.54	58.60	18	4,615	0.39%
2018/11/02	0	0.00	4	60.45	60.10	-4	4,580	-0.09%
2018/11/01	63	60.45	28	60.56	60.80	35	4,565	0.77%
2018/10/31	16	59.09	35	58.55	59.70	-19	4,525	-0.42%
2018/10/30	7	59.36	35	59.78	59.00	-28	4,504	-0.62%
2018/10/29	49	58.99	32	57.90	58.70	17	4,479	0.38%
2018/10/26	13	62.48	10	61.65	60.30	3	4,417	0.07%
2018/10/25	18	61.88	30	62.65	63.30	-12	4,334	-0.28%
2018/10/24	13	64.22	41	65.56	63.00	-28	4,179	-0.67%
2018/10/23	17	66.95	18	68.19	65.90	-1	4,012	-0.02%
2018/10/22	22	67.38	1	67.40	66.20	21	3,782	0.56%
2018/10/19	1	66.70	12	66.24	67.60	-11	3,731	-0.29%
2018/10/18	7	67.01	8	66.65	66.00	-1	3,623	-0.03%
2018/10/17	25	66.89	29	67.28	67.20	-4	3,478	-0.11%
2018/10/16	26	64.45	9	64.93	63.40	17	3,237	0.53%
2018/10/15	17	65.32	11	65.64	65.90	6	3,152	0.19%
2018/10/12	2	62.45	5	63.02	63.80	-3	2,834	-0.11%
2018/10/11	0	0.00	3	57.30	58.00	-3	2,746	-0.11%
2018/10/09	5	61.34	6	60.42	61.00	-1	2,633	-0.04%
2018/10/08	0	0.00	5	60.00	62.50	-5	2,566	-0.19%
2018/10/05	8	55.79	6	57.82	58.30	2	2,235	0.09%
2018/10/04	1	52.70	1	52.50	53.00	0	2,106	0.00%
2018/10/03	2	52.35	0	0.00	51.90	2	2,178	0.09%
2018/10/02	1	53.10	0	0.00	52.80	1	2,215	0.05%
2018/09/28	3	52.30	0	0.00	51.60	3	2,343	0.13%
2018/09/27	5	52.40	0	0.00	52.10	5	2,397	0.21%
2018/09/19	1	51.40	1	50.90	50.70	0	2,520	0.00%
2018/09/14	1	54.30	0	0.00	54.50	1	2,606	0.04%
2018/09/12	3	51.80	0	0.00	51.70	3	2,674	0.11%
2018/09/10	2	53.50	6	53.18	52.60	-4	2,773	-0.14%
2018/09/06	0	0.00	2	61.00	61.00	-2	2,910	-0.07%
2018/08/28	1	63.10	2	63.65	62.30	-1	4,051	-0.02%
2018/08/24	3	60.70	0	0.00	60.40	3	4,642	0.06%
2018/08/17	1	66.90	0	0.00	63.50	1	4,855	0.02%
2018/08/15	2	62.45	0	0.00	62.40	2	5,003	0.04%
2018/08/13	0	0.00	5	64.10	63.10	-5	5,122	-0.10%
2018/08/08	4	69.70	0	0.00	69.70	4	5,338	0.07%
2018/08/06	3	72.80	3	72.60	72.60	0	5,481	0.00%
2018/08/02	6	69.92	6	70.15	69.00	0	5,629	0.00%
2018/07/27	3	69.30	0	0.00	68.50	3	6,185	0.05%
2018/07/26	0	0.00	1	71.20	69.10	-1	6,384	-0.02%
2018/07/25	1	69.10	0	0.00	69.00	1	6,470	0.02%
2018/07/24	3	68.30	4	68.30	69.90	-1	6,670	-0.01%
2018/07/23	1	67.00	6	67.25	67.10	-5	6,880	-0.07%
2018/07/20	4	71.08	0	0.00	69.20	4	7,331	0.05%
2018/07/19	0	0.00	4	69.00	69.00	-4	7,533	-0.05%
2018/07/18	5	71.52	0	0.00	69.60	5	7,690	0.07%
2018/07/17	5	73.44	11.2	72.76	71.30	-6.2	7,892	-0.08%
2018/07/16	8	74.95	2	75.60	74.70	6	8,350	0.07%
2018/07/13	1	71.60	13	72.14	72.10	-12	8,375	-0.14%
2018/07/12	0	0.00	13	70.12	70.90	-13	8,422	-0.15%
2018/07/11	10	69.00	5	68.90	68.00	5	8,458	0.06%
2018/07/10	11	66.73	5	66.30	67.30	6	8,500	0.07%
2018/07/09	8	64.04	2	65.45	67.80	6	8,641	0.07%
2018/07/06	3	64.90	0	0.00	62.80	3	8,858	0.03%
2018/07/05	39	64.48	35	66.27	65.10	4	8,967	0.04%
2018/07/04	6	70.42	31	70.47	67.50	-25	9,071	-0.28%
2018/07/03	5	73.70	12	76.38	73.50	-7	9,087	-0.08%
2018/07/02	17	78.19	0	0.00	77.90	17	9,095	0.19%
2018/06/29	26.2	77.46	0	0.00	76.80	26.2	9,088	0.29%
2018/06/28	3	77.80	8	77.61	76.80	-5	9,137	-0.05%
2018/06/27	4	78.25	0	0.00	77.10	4	9,111	0.04%
2018/06/26	12	79.48	2	80.90	78.20	10	9,109	0.11%
2018/06/25	3	83.10	2	82.10	81.80	1	9,075	0.01%
2018/06/22	3	83.57	26	84.35	83.30	-23	9,151	-0.25%
2018/06/21	5	85.00	8	84.24	85.00	-3	9,106	-0.03%
2018/06/20	9	83.77	6	82.85	82.90	3	9,071	0.03%
2018/06/19	2	83.75	17	83.35	83.30	-15	9,004	-0.17%
2018/06/15	17	84.68	18	84.10	83.50	-1	8,952	-0.01%
2018/06/14	0	0.00	21	87.32	87.30	-21	8,842	-0.24%
2018/06/13	9	89.86	15	90.57	88.20	-6	8,725	-0.07%
2018/06/12	27	89.33	10	88.49	87.30	17	8,543	0.20%
2018/06/11	4	85.25	15	85.71	86.00	-11	8,383	-0.13%
2018/06/08	22	86.20	18	86.93	84.90	4	8,330	0.05%
2018/06/07	24	90.74	3	91.07	89.10	21	8,154	0.26%
2018/06/06	4	89.03	4.4	89.72	88.80	-0.4	7,921	-0.01%
2018/06/05	29	89.54	19	89.29	88.90	10	7,773	0.13%
2018/06/04	31	89.47	14	88.51	87.10	17	7,532	0.23%
2018/06/01	11	82.69	7	83.71	86.30	4	7,180	0.06%
2018/05/31	22	74.90	6	75.10	78.50	16	6,909	0.23%
2018/05/30	9	72.89	11	72.45	72.00	-2	6,813	-0.03%
2018/05/29	3	72.23	4	74.33	72.00	-1	6,763	-0.01%
2018/05/28	0	0.00	1	74.60	73.90	-1	6,727	-0.01%
2018/05/25	1	74.80	50	74.86	74.00	-49	6,697	-0.73%
2018/05/24	6	77.07	2	77.75	77.00	4	6,643	0.06%
2018/05/23	25	77.44	9	77.04	77.60	16	6,567	0.24%
2018/05/22	1	73.70	1	74.30	73.40	0	6,431	0.00%
2018/05/21	5	72.68	16	72.78	73.40	-11	6,376	-0.17%
2018/05/18	7	76.07	2	75.85	74.80	5	6,269	0.08%
2018/05/17	7	78.01	32	78.84	77.80	-25	6,178	-0.40%
2018/05/16	3	80.53	2	79.90	77.30	1	6,093	0.02%
2018/05/15	37	80.81	5	80.22	79.10	32	5,974	0.54%
2018/05/14	4	78.60	4	80.23	81.20	0	5,886	0.00%
2018/05/11	7	79.87	5	79.88	78.60	2	5,761	0.03%
2018/05/10	2	80.00	2	80.30	81.90	0	5,666	0.00%
2018/05/09	4	77.45	15	77.20	77.00	-11	5,455	-0.20%
2018/05/08	1	81.60	5	83.80	80.90	-4	5,277	-0.08%
2018/05/07	3	82.10	3	82.43	82.80	0	5,180	0.00%
2018/05/04	5	80.36	6	80.57	80.30	-1	5,026	-0.02%
2018/05/03	10	89.16	10	87.98	86.10	0	4,759	0.00%
2018/05/02	9	89.79	3	90.13	91.20	6	4,545	0.13%
2018/04/30	9	90.53	15	90.77	89.20	-6	4,420	-0.14%
2018/04/27	24	92.04	24.5	89.96	88.80	-0.5	4,208	-0.01%
2018/04/26	16	91.82	18	89.07	91.00	-2	3,949	-0.05%
2018/04/25	4	85.90	32.4	87.94	88.90	-28.4	3,471	-0.82%
2018/04/24	31	84.76	23	83.50	80.90	8	3,192	0.25%
2018/04/23	35	86.23	31	83.53	83.00	4	3,014	0.13%
2018/04/20	32	82.00	29	82.17	81.80	3	2,787	0.11%
2018/04/19	2	75.90	6	77.65	78.60	-4	2,277	-0.18%
2018/04/18	3	69.53	28	69.97	71.50	-25	2,129	-1.17%
2018/04/17	5	71.08	0	0.00	67.30	5	2,016	0.25%
2018/04/16	0	0.00	3	71.93	71.50	-3	1,902	-0.16%
2018/04/13	0	0.00	1	69.40	70.50	-1	1,770	-0.06%
2018/04/12	29	69.37	15	69.03	70.00	14	1,579	0.89%
2018/04/11	1	61.80	2	60.75	65.70	-1	1,255	-0.08%
2018/04/10	1	60.50	0	0.00	59.80	1	1,088	0.09%
2018/04/09	1	56.50	13	57.76	60.90	-12	926	-1.29%
2018/04/03	0	0.00	1	55.60	55.40	-1	816	-0.12%
2018/03/31	1	54.40	1	54.70	55.20	0	730	0.00%
2018/03/30	1	52.30	0	0.00	52.30	1	663	0.15%
2018/03/29	1	53.30	0	0.00	53.30	1	650	0.15%
2018/03/28	4	53.00	4	54.90	53.00	0	623	0.00%
2018/03/27	10	53.68	5	56.22	53.50	5	598	0.84%
2018/03/26	0	0.00	6	52.90	53.70	-6	488	-1.23%
2018/03/23	3	48.90	6	47.79	48.90	-3	449	-0.67%
2018/03/16	2	46.35	0	0.00	46.35	2	398	0.50%
2018/03/15	0	0.00	2	47.00	47.10	-2	392	-0.51%
2018/03/08	0	0.00	1	43.90	43.90	-1	375	-0.27%
2018/03/07	1	44.30	0	0.00	43.90	1	376	0.27%
2018/03/05	0	0.00	1	43.00	43.20	-1	372	-0.27%
2018/03/01	0	0.00	8	42.33	42.60	-8	374	-2.14%
2018/02/26	5	42.75	0	0.00	42.75	5	380	1.31%
2018/02/22	7	43.11	0	0.00	42.65	7	406	1.72%
2018/02/21	4	42.00	0	0.00	42.00	4	420	0.95%
2018/02/01	0	0.00	4	49.25	49.15	-4	544	-0.73%
2018/01/24	1	50.60	2	50.70	50.30	-1	666	-0.15%
2018/01/18	14	50.06	0	0.00	49.70	14	667	2.10%
2018/01/17	0	0.00	2	50.40	50.30	-2	668	-0.30%
2018/01/16	0	0.00	1	51.20	50.60	-1	672	-0.15%
2018/01/15	5	50.22	0	0.00	50.30	5	651	0.77%
2018/01/10	6	50.33	0	0.00	50.00	6	646	0.93%
2018/01/09	1	49.80	0	0.00	49.90	1	642	0.16%
2018/01/03	11	50.97	0	0.00	50.40	11	654	1.68%
2018/01/02	1	51.10	1	51.40	51.10	0	647	0.00%