美時 (1795)-華南永昌-彰化券商分點個股進出

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
287.5
漲跌
▲5.5
漲幅
+1.95%
成交量
3,949張
產業
上市生技醫療類股
606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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	0.2	280.00	3	278.00	287.50	-2.8	6,691	-0.04%
2024/05/09	3.4	286.07	1	288.00	282.00	2.4	6,727	0.04%
2024/05/08	4.3	288.40	1	289.00	290.00	3.3	6,751	0.05%
2024/05/07	6.2	289.41	0	287.00	285.50	6.2	6,791	0.09%
2024/05/06	0	302.50	2.1	301.50	300.00	-2	6,653	-0.03%
2024/05/03	0.3	310.33	2	307.50	307.50	-1.7	6,634	-0.03%
2024/05/02	3.1	321.94	0	0.00	317.00	3.1	6,602	0.05%
2024/04/29	8	321.88	1	325.00	329.00	7	6,734	0.10%
2024/04/26	3	310.83	6	312.92	314.50	-3	6,767	-0.04%
2024/04/25	5	318.00	4	319.75	312.00	1	6,784	0.02%
2024/04/24	5.1	319.66	7	319.00	320.50	-1.9	6,811	-0.03%
2024/04/23	1	322.50	0	0.00	320.50	1	6,878	0.01%
2024/04/22	0.1	312.50	11	313.86	313.00	-10.9	7,002	-0.16%
2024/04/19	50	314.15	6	317.50	311.50	44	7,220	0.61%
2024/04/18	8	327.69	7.4	323.85	321.00	0.6	7,168	0.01%
2024/04/17	4.1	334.24	1	341.00	333.50	3.1	7,175	0.04%
2024/04/16	10	335.30	45.2	332.54	334.00	-35.2	7,140	-0.49%
2024/04/15	7.2	336.14	7	334.93	332.50	0.2	7,006	0.00%
2024/04/12	5.1	339.53	13.1	338.51	342.00	-8	7,026	-0.11%
2024/04/11	2.1	327.55	4	329.88	325.00	-2	6,982	-0.03%
2024/04/10	5.1	323.95	6	326.58	326.50	-1	6,910	-0.01%
2024/04/09	4.1	325.95	2	325.75	323.00	2.1	6,861	0.03%
2024/04/08	3.1	328.26	5	329.30	325.00	-1.9	6,869	-0.03%
2024/04/03	5	316.80	6	313.74	317.50	-1	6,735	-0.02%
2024/04/02	2.1	308.29	6.2	309.59	310.50	-4.1	6,597	-0.06%
2024/04/01	6	313.58	5	312.70	308.00	1	6,573	0.02%
2024/03/29	7.1	305.07	8	304.69	304.00	-1	6,465	-0.01%
2024/03/28	12.3	309.71	13	309.62	306.00	-0.7	6,436	-0.01%
2024/03/27	17.2	312.23	14	309.54	310.00	3.2	6,315	0.05%
2024/03/26	18.3	295.65	3	298.33	293.00	15.3	5,985	0.26%
2024/03/25	9	299.61	33	299.33	294.50	-24	5,987	-0.40%
2024/03/22	0	0.00	8	287.13	288.50	-8	5,788	-0.14%
2024/03/20	1	275.00	1	276.50	276.50	0	5,825	0.00%
2024/03/19	0	0.00	1	272.00	275.50	-1	5,811	-0.02%
2024/03/18	0	0.00	0	274.00	271.00	0	5,894	0.00%
2024/03/15	0	0.00	4	263.50	271.50	-4	5,928	-0.07%
2024/03/14	1.2	268.79	1	270.50	270.00	0.2	5,896	0.00%
2024/03/13	5	269.70	0	0.00	266.50	5	5,939	0.08%
2024/03/11	2	272.00	2	274.00	273.50	0	6,070	0.00%
2024/03/08	14	277.43	10	275.22	275.00	4	6,246	0.06%
2024/03/07	8.1	282.07	7.1	286.70	284.00	1	6,386	0.02%
2024/03/06	5	292.30	4	291.75	289.00	1	6,581	0.02%
2024/03/05	6	294.92	4	296.50	294.50	2	6,582	0.03%
2024/03/04	4	288.00	8	290.63	291.50	-4	6,550	-0.06%
2024/03/01	6	287.00	0	0.00	289.50	6	6,606	0.09%
2024/02/29	2	294.25	1	291.00	289.50	1	6,850	0.01%
2024/02/27	6	297.08	8.1	299.75	296.00	-2.1	6,802	-0.03%
2024/02/26	7	289.50	9.1	286.10	293.50	-2.1	6,616	-0.03%
2024/02/23	0	273.00	0	0.00	272.00	0	6,475	0.00%
2024/02/22	2	274.75	0	0.00	273.00	2	6,523	0.03%
2024/02/21	2	279.00	2	279.50	276.50	0	6,639	0.00%
2024/02/20	1	276.00	0	0.00	275.50	1	6,686	0.01%
2024/02/19	2	277.25	2	278.50	275.00	0	6,836	0.00%
2024/02/16	0	276.00	13	276.35	277.00	-13	6,991	-0.19%
2024/02/15	3	271.84	0	0.00	273.00	3	7,030	0.04%
2024/02/02	13	273.73	1	278.00	274.50	12	7,221	0.17%
2024/02/01	0	280.50	8	281.69	282.00	-8	7,231	-0.11%
2024/01/31	3	274.85	10	277.95	279.50	-7	7,211	-0.10%
2024/01/30	20	277.85	3	271.00	271.00	17	7,270	0.23%
2024/01/29	1	276.00	1	273.50	277.00	0	7,243	0.00%
2024/01/26	0.1	276.46	0	0.00	273.50	0.1	7,327	0.00%
2024/01/25	3	276.00	2.2	276.95	274.50	0.8	7,375	0.01%
2024/01/24	5	278.40	4	278.63	278.00	1	7,471	0.01%
2024/01/23	0.1	276.08	2.4	273.89	276.50	-2.3	7,556	-0.03%
2024/01/22	4	284.13	0	0.00	282.50	4	7,586	0.05%
2024/01/19	4	290.38	4.4	288.84	288.50	-0.4	7,813	0.00%
2024/01/18	2	288.75	3	290.50	288.50	-1	7,923	-0.01%
2024/01/17	28	292.71	3	288.50	288.50	25	8,052	0.31%
2024/01/16	10	298.85	20	300.03	303.00	-10	8,078	-0.12%
2024/01/15	15	291.17	37	295.77	296.50	-22	7,934	-0.28%
2024/01/12	6.1	283.39	6	286.83	282.50	0.1	7,715	0.00%
2024/01/11	7	282.79	2	283.50	281.50	5	7,746	0.06%
2024/01/10	1	288.00	4	289.38	290.00	-3	7,653	-0.04%
2024/01/09	12	283.04	11.1	284.65	288.00	0.9	7,613	0.01%
2024/01/08	8	282.88	5	288.50	284.50	3	7,572	0.04%
2024/01/05	11	283.05	18.3	279.96	285.00	-7.3	7,456	-0.10%
2024/01/04	5	273.50	0	0.00	272.00	5	7,277	0.07%
2024/01/03	6.2	275.67	1	280.50	270.50	5.2	7,252	0.07%
2024/01/02	9.1	275.60	23	274.78	275.50	-14	7,146	-0.20%
2023/12/29	1.1	271.43	3	271.17	272.00	-2	7,086	-0.03%
2023/12/28	4	264.00	0	0.00	264.00	4	7,011	0.06%
2023/12/27	6	268.50	2	267.00	269.50	4	6,981	0.06%
2023/12/26	7	261.43	3	263.00	264.00	4	6,955	0.06%
2023/12/25	2	264.00	0	0.00	260.00	2	6,955	0.03%
2023/12/22	2	268.25	0	0.00	267.00	2	6,893	0.03%
2023/12/21	0.1	269.52	0	0.00	268.50	0.1	6,890	0.00%
2023/12/20	13.4	276.81	8	274.88	273.50	5.4	6,861	0.08%
2023/12/19	1	268.50	1	274.00	273.50	0	6,779	0.00%
2023/12/18	3	276.17	2	278.50	272.50	1	6,815	0.01%
2023/12/15	0	268.00	2	271.75	274.00	-2	6,831	-0.03%
2023/12/14	0	0.00	1	268.00	268.50	-1	6,792	-0.01%
2023/12/13	3.1	266.68	3	266.33	264.50	0.1	6,764	0.00%
2023/12/12	1	275.00	0	0.00	274.00	1	6,707	0.01%
2023/12/11	1	273.01	0	0.00	274.50	1	6,653	0.02%
2023/12/08	2	274.00	0	0.00	272.00	2	6,615	0.03%
2023/12/07	7	276.00	8	275.25	274.00	-1	6,627	-0.02%
2023/12/06	2	271.25	1	271.50	270.00	1	6,521	0.02%
2023/12/05	7	274.07	9	277.33	272.00	-2	6,487	-0.03%
2023/12/04	18	276.39	19	278.89	277.00	-1	6,286	-0.02%
2023/12/01	11	268.77	16	268.16	267.50	-5	6,085	-0.08%
2023/11/30	2	258.25	0	0.00	258.50	2	5,839	0.03%
2023/11/29	1	257.00	2	258.75	261.00	-1	5,805	-0.02%
2023/11/28	3	256.83	0	0.00	258.00	3	5,753	0.05%
2023/11/27	9	256.78	19	258.32	257.00	-10	5,706	-0.18%
2023/11/22	6	246.83	7	249.43	245.50	-1	5,363	-0.02%
2023/11/21	5	250.20	1	248.50	248.00	4	5,328	0.08%
2023/11/20	22.3	256.84	17	254.26	251.50	5.3	5,321	0.10%
2023/11/17	6	253.17	8	254.00	254.00	-2	5,218	-0.04%
2023/11/16	10.1	254.50	18	255.94	253.00	-8	5,168	-0.15%
2023/11/15	15	251.43	6	246.17	252.00	9	5,061	0.18%
2023/11/14	2	233.50	3	232.83	238.50	-1	4,929	-0.02%
2023/11/13	8	235.81	3	234.50	233.00	5	4,992	0.10%
2023/11/10	14.4	240.78	9	240.67	240.50	5.4	5,229	0.10%
2023/11/09	6	241.42	8	238.81	236.00	-2	5,220	-0.04%
2023/11/08	8	243.56	10	242.65	242.00	-2	5,433	-0.04%
2023/11/07	13	248.35	5.8	249.47	243.50	7.2	5,584	0.13%
2023/11/06	5	248.00	14.2	244.30	247.00	-9.2	5,726	-0.16%
2023/11/03	4	248.75	13	249.85	244.50	-9	5,828	-0.15%
2023/11/02	7	247.57	7	248.29	248.50	0	5,801	0.00%
2023/11/01	5	251.60	4	253.00	251.00	1	5,757	0.02%
2023/10/31	9.1	251.28	8	253.19	252.00	1.1	5,689	0.02%
2023/10/30	15	254.20	14	254.14	252.00	1	5,730	0.02%
2023/10/27	30	248.53	14	251.68	254.00	16	5,619	0.28%
2023/10/26	12.1	241.07	5	237.20	236.00	7.1	5,359	0.13%
2023/10/25	15	240.30	23.1	240.58	240.00	-8.1	5,272	-0.15%
2023/10/24	6	224.17	7	226.71	230.00	-1	5,133	-0.02%
2023/10/23	3	217.50	2	214.75	215.00	1	5,129	0.02%
2023/10/20	7.1	209.01	0	0.00	208.50	7.1	5,254	0.13%
2023/10/19	2	220.75	1	221.50	218.00	1	5,417	0.02%
2023/10/18	0.1	212.56	0	0.00	210.50	0.1	5,566	0.00%
2023/10/17	0	0.00	3.1	217.35	217.00	-3.1	5,735	-0.05%
2023/10/16	2	226.00	2	223.00	220.50	0	5,918	0.00%
2023/10/13	2	231.25	1	236.00	227.50	1	5,982	0.02%
2023/10/12	7	229.50	6	229.42	232.50	1	6,058	0.02%
2023/10/11	2	233.50	1	233.00	232.00	1	6,183	0.02%
2023/10/06	2	238.00	0	0.00	238.00	2	6,303	0.03%
2023/10/05	0	0.00	2	237.25	235.00	-2	6,449	-0.03%
2023/10/03	1	234.00	1	236.50	234.00	0	6,640	0.00%
2023/10/02	1	237.50	1	238.50	238.00	0	6,719	0.00%
2023/09/28	1	240.50	0	0.00	238.50	1	6,825	0.01%
2023/09/27	0	0.00	0.2	237.50	237.00	-0.2	6,999	0.00%
2023/09/26	1	235.00	2	235.25	235.50	-1	7,184	-0.01%
2023/09/25	1	239.50	0	0.00	239.50	1	7,529	0.01%
2023/09/22	0	233.50	0	0.00	234.00	0	7,696	0.00%
2023/09/21	0	0.00	1	229.50	233.50	-1	7,937	-0.01%
2023/09/20	2	244.00	2	238.25	237.50	0	8,128	0.00%
2023/09/19	4	250.50	1	250.50	249.50	3	8,256	0.04%
2023/09/18	1	247.00	0	0.00	246.50	1	8,281	0.01%
2023/09/15	2	244.00	1	245.00	246.50	1	8,385	0.01%
2023/09/14	0	0.00	2.2	246.45	246.50	-2.2	8,414	-0.03%
2023/09/12	6	237.33	5	239.10	240.00	1	8,595	0.01%
2023/09/11	1	247.50	5	248.90	246.00	-4	8,647	-0.05%
2023/09/08	1	245.00	1	246.00	246.00	0	8,758	0.00%
2023/09/07	1	247.50	0	0.00	247.50	1	8,766	0.01%
2023/09/06	1	250.52	0	0.00	250.00	1	8,820	0.01%
2023/09/05	1	251.50	4	251.00	250.00	-3	8,860	-0.03%
2023/09/04	0.1	256.00	0	0.00	256.00	0.1	8,916	0.00%
2023/08/31	0	257.00	1	262.50	253.50	-1	9,023	-0.01%
2023/08/30	6	256.17	5.1	256.62	257.00	0.9	9,202	0.01%
2023/08/29	1	250.50	0	0.00	252.00	1	9,210	0.01%
2023/08/28	3	246.03	3	248.00	247.50	0	9,262	0.00%
2023/08/25	1	248.00	1	250.50	248.00	0	9,287	0.00%
2023/08/24	3	252.32	3	254.33	249.50	0	9,305	0.00%
2023/08/23	4	251.88	4	250.88	249.50	0	9,304	0.00%
2023/08/22	3	256.83	1	255.50	255.00	2	9,425	0.02%
2023/08/21	1	258.00	3	261.00	260.00	-2	9,482	-0.02%
2023/08/18	8	261.00	7	254.00	254.00	1	9,590	0.01%
2023/08/17	7	262.50	6	260.17	259.50	1	9,709	0.01%
2023/08/16	20	271.38	15	270.23	268.00	5	9,745	0.05%
2023/08/15	6	258.58	7	262.00	263.50	-1	10,042	-0.01%
2023/08/14	14.1	251.14	17	256.79	250.00	-3	10,398	-0.03%
2023/08/11	6.3	281.20	1	281.94	269.00	5.3	10,493	0.05%
2023/08/10	8	290.41	7.2	286.05	286.00	0.8	10,356	0.01%
2023/08/09	2	278.00	3	281.50	292.00	-1	10,287	-0.01%
2023/08/08	2	281.25	2	282.50	280.50	0	10,417	0.00%
2023/08/07	1	286.50	0	0.00	285.50	1	10,717	0.01%
2023/08/04	1	282.96	2	287.50	289.50	-1	10,779	-0.01%
2023/08/02	15.2	297.63	14	286.64	285.50	1.2	10,840	0.01%
2023/08/01	1	294.00	1	292.00	293.00	0	10,808	0.00%
2023/07/31	2	287.50	7	289.79	286.50	-5	10,838	-0.05%
2023/07/28	14.1	286.91	19	287.32	286.00	-4.9	11,103	-0.04%
2023/07/27	2	291.50	7	294.01	291.50	-5	11,155	-0.05%
2023/07/26	11	294.82	9	295.33	291.00	2	11,327	0.02%
2023/07/25	10.2	300.50	9	302.50	301.00	1.2	11,201	0.01%
2023/07/24	15.1	302.25	10.1	300.64	302.00	5	11,079	0.05%
2023/07/21	25.1	294.43	25	292.52	291.00	0.1	10,941	0.00%
2023/07/20	42.2	290.88	37	287.80	287.00	5.2	10,868	0.05%
2023/07/19	36	294.46	51	292.72	292.00	-15	10,780	-0.14%
2023/07/18	24	287.14	27	282.28	283.00	-3	10,718	-0.03%
2023/07/17	2.1	283.76	2	287.25	288.50	0.1	10,907	0.00%
2023/07/14	18.1	277.39	28	275.27	277.50	-10	10,937	-0.09%
2023/07/13	27	287.44	21	281.21	280.00	6	10,846	0.06%
2023/07/12	26	289.90	30	290.97	290.00	-4	10,748	-0.04%
2023/07/11	21	284.43	19	283.47	283.00	2	10,628	0.02%
2023/07/10	16.1	281.30	18	284.44	285.00	-1.9	10,638	-0.02%
2023/07/07	15	288.57	7	289.71	284.50	8	10,601	0.08%
2023/07/06	15.2	292.73	9.1	293.84	290.00	6.1	10,550	0.06%
2023/07/05	12	299.92	21	303.60	294.50	-9	10,508	-0.09%
2023/07/04	21	301.90	12	300.71	297.00	9	10,684	0.08%
2023/07/03	59.1	299.74	47	297.67	299.00	12.1	10,815	0.11%
2023/06/30	7	336.43	1	341.50	325.50	6	10,553	0.06%
2023/06/29	6	337.17	9	340.23	338.50	-3	10,581	-0.03%
2023/06/28	12	332.54	7	334.57	333.50	5	10,466	0.05%
2023/06/27	10	322.45	14	325.68	329.00	-4	10,336	-0.04%
2023/06/26	13	311.50	15	309.57	311.50	-2	10,210	-0.02%
2023/06/21	4	311.50	2.1	312.62	308.00	1.9	10,262	0.02%
2023/06/20	9	324.67	10	323.65	320.00	-1	10,186	-0.01%
2023/06/19	11	325.32	7	323.86	324.00	4	10,176	0.04%
2023/06/16	7.1	330.74	9	323.67	323.00	-2	10,180	-0.02%
2023/06/15	6.1	318.98	9	321.44	330.00	-2.9	10,090	-0.03%
2023/06/14	16	315.44	13	315.27	314.00	3	10,005	0.03%
2023/06/13	4	313.00	4	315.00	311.50	0	10,016	0.00%
2023/06/12	8	316.69	7	316.93	314.00	1	10,106	0.01%
2023/06/09	1	314.51	3.1	316.15	319.00	-2.1	10,155	-0.02%
2023/06/08	3	316.50	0	0.00	311.00	3	10,193	0.03%
2023/06/07	2.1	315.74	5	317.80	322.00	-2.9	10,291	-0.03%
2023/06/06	5	317.50	7	319.29	315.50	-2	10,290	-0.02%
2023/06/05	25	331.12	7	324.29	315.50	18	10,443	0.17%
2023/06/02	13	319.54	16	320.72	320.50	-3	10,354	-0.03%
2023/06/01	4	322.63	0	0.00	320.00	4	10,395	0.04%
2023/05/31	0.1	330.00	0	0.00	327.00	0.1	10,410	0.00%
2023/05/30	1	330.00	0	0.00	328.50	1	10,438	0.01%
2023/05/26	3	328.83	3	331.33	327.00	0	10,501	0.00%
2023/05/25	1	333.00	1	331.00	331.00	0	10,435	0.00%
2023/05/24	4	330.75	4	333.50	334.50	0	10,597	0.00%
2023/05/23	4	331.13	5	336.48	342.00	-1	10,554	-0.01%
2023/05/22	2	334.52	1	332.04	332.00	1	10,623	0.01%
2023/05/19	14	344.00	12.1	339.22	343.50	1.9	10,942	0.02%
2023/05/18	5	324.10	6.2	334.60	339.00	-1.2	10,548	-0.01%
2023/05/17	1	288.50	8	294.73	308.50	-7	10,167	-0.07%
2023/05/16	4	278.50	6	280.08	280.50	-2	10,044	-0.02%
2023/05/15	37	284.50	34	277.74	275.50	3	10,505	0.03%
2023/05/12	10	290.20	12	286.46	289.00	-2	10,560	-0.02%
2023/05/11	10	290.20	12	286.46	283.50	-2	10,608	-0.02%
2023/05/10	30	278.52	35	281.10	285.00	-5	10,557	-0.05%
2023/05/09	3	281.17	3	281.00	279.00	0	11,202	0.00%
2023/05/08	3.1	282.23	8.1	284.43	287.00	-5.1	11,495	-0.04%
2023/05/05	4	281.38	14.1	280.46	281.50	-10.1	11,577	-0.09%
2023/05/04	17.1	281.19	21.1	281.47	279.00	-4	11,585	-0.03%
2023/05/03	10	274.20	2.1	273.80	272.50	8	11,322	0.07%
2023/05/02	2.1	277.96	5	271.50	278.00	-3	11,293	-0.03%
2023/04/28	7	260.43	7	259.86	259.50	0	11,163	0.00%
2023/04/27	2	252.25	2	256.25	257.00	0	11,317	0.00%
2023/04/26	3	253.00	4	252.88	254.00	-1	11,495	-0.01%
2023/04/25	10	254.70	6	259.17	254.50	4	11,533	0.03%
2023/04/24	8	254.25	12	255.79	260.50	-4	11,571	-0.03%
2023/04/21	47.1	256.75	54	257.36	250.00	-6.9	11,703	-0.06%
2023/04/20	26	275.10	10.2	267.92	265.00	15.8	11,657	0.14%
2023/04/19	5	264.80	5	266.70	269.00	0	11,532	0.00%
2023/04/18	2.2	263.61	3	266.50	265.50	-0.8	11,483	-0.01%
2023/04/17	0	0.00	2	264.00	262.00	-2	11,531	-0.02%
2023/04/14	2	267.00	2	266.00	265.00	0	11,654	0.00%
2023/04/13	4	274.38	3	270.67	267.00	1	11,820	0.01%
2023/04/12	0	0.00	5	271.50	267.50	-5	12,000	-0.04%
2023/04/11	0	0.00	1	269.50	265.50	-1	12,263	-0.01%
2023/04/10	5	269.10	2	269.75	265.50	3	12,365	0.02%
2023/04/07	8	274.06	22	274.45	273.00	-14	12,493	-0.11%
2023/04/06	15	265.77	8	263.52	269.50	7	12,364	0.06%
2023/03/31	4	253.63	1	251.00	251.00	3	12,223	0.02%
2023/03/30	5	260.20	2	257.00	257.50	3	12,342	0.02%
2023/03/29	3	253.17	4.1	256.27	258.00	-1.1	12,279	-0.01%
2023/03/28	3	250.15	1	255.00	246.00	2	12,297	0.02%
2023/03/27	3	252.00	0	0.00	252.00	3	12,263	0.02%
2023/03/24	10	251.70	3.4	253.00	252.50	6.6	12,406	0.05%
2023/03/22	0	0.00	1	243.50	243.50	-1	12,526	-0.01%
2023/03/21	1	245.00	2	250.00	243.50	-1	12,477	-0.01%
2023/03/20	0	249.50	2	248.50	248.50	-2	12,412	-0.02%
2023/03/16	1.2	248.47	0	0.00	245.50	1.2	12,333	0.01%
2023/03/15	2	256.50	1	257.00	254.50	1	12,230	0.01%
2023/03/14	3.2	254.59	3	247.67	248.00	0.2	12,164	0.00%
2023/03/10	2.2	261.57	1	255.50	255.00	1.2	12,041	0.01%
2023/03/09	2	271.50	0	0.00	270.00	2	11,896	0.02%
2023/03/08	5	276.40	3	278.83	271.50	2	11,878	0.02%
2023/03/07	3	281.00	5	286.80	277.50	-2	11,702	-0.02%
2023/03/06	13	277.88	12	281.13	285.00	1	12,145	0.01%
2023/03/03	3.3	282.40	0	0.00	278.50	3.3	13,111	0.03%
2023/03/02	0	0.00	2	285.25	283.50	-2	13,927	-0.01%
2023/03/01	1	280.00	3	283.50	278.50	-2	14,737	-0.01%
2023/02/24	2	277.50	0	0.00	281.00	2	15,311	0.01%
2023/02/23	1	285.00	2	282.25	285.00	-1	15,679	-0.01%
2023/02/22	5	286.70	2	281.00	276.50	3	16,351	0.02%
2023/02/21	6	284.08	3	284.83	287.00	3	16,517	0.02%
2023/02/20	3	287.33	1	284.50	284.50	2	16,869	0.01%
2023/02/17	4	292.50	28	294.14	294.50	-24	16,801	-0.14%
2023/02/16	1	282.48	1	279.00	284.00	0	16,713	0.00%
2023/02/15	2	272.75	2	272.00	272.50	0	17,036	0.00%
2023/02/14	0	0.00	30	278.70	267.50	-30	17,159	-0.17%
2023/02/13	15	285.73	3	282.00	277.50	12	16,933	0.07%
2023/02/10	34	278.35	11.1	279.95	277.50	23	16,509	0.14%
2023/02/09	16.1	280.06	14	286.39	276.00	2.1	16,298	0.01%
2023/02/08	42	282.51	27	283.02	284.00	15	16,106	0.09%
2023/02/07	10	280.60	9.1	282.37	281.00	1	15,899	0.01%
2023/02/06	4	260.63	8	266.25	273.50	-4	15,267	-0.03%
2023/02/03	4	253.50	1	254.00	249.00	3	14,987	0.02%
2023/02/02	0.1	245.75	17.1	246.26	247.00	-17	14,905	-0.11%
2023/02/01	1	241.96	3	239.33	237.50	-2	14,915	-0.01%
2023/01/31	4	238.87	1	235.50	238.00	3	15,027	0.02%
2023/01/30	1	245.84	2	247.25	237.50	-1	15,090	-0.01%
2023/01/17	2	246.50	2	244.75	243.50	0	15,139	0.00%
2023/01/16	2	238.75	4	238.13	244.00	-2	15,033	-0.01%
2023/01/13	1	231.00	4	231.00	230.00	-3	14,972	-0.02%
2023/01/12	6	231.08	0	0.00	230.50	6	15,079	0.04%
2023/01/11	19	245.55	6	244.58	240.50	13	15,022	0.09%
2023/01/10	6	248.50	3	244.33	244.00	3	15,027	0.02%
2023/01/09	3	242.83	10	244.00	249.00	-7	15,190	-0.05%
2023/01/06	3	242.00	2	245.00	240.50	1	15,412	0.01%
2023/01/05	10	244.00	12	246.83	239.50	-2	15,764	-0.01%
2023/01/04	8	250.38	3	246.17	243.50	5	16,017	0.03%
2023/01/03	8	250.44	4	249.63	250.50	4	16,305	0.02%
2022/12/30	4	250.25	2	246.00	246.00	2	16,433	0.01%
2022/12/29	1	235.50	1	238.00	250.00	0	16,415	0.00%
2022/12/28	1	236.50	11	238.18	238.50	-10	16,430	-0.06%
2022/12/27	14	235.07	3	237.17	237.50	11	16,705	0.07%
2022/12/26	3	238.50	5	241.00	240.50	-2	16,719	-0.01%
2022/12/23	2	231.50	2	231.50	232.00	0	16,719	0.00%
2022/12/22	1	230.50	0	0.00	231.50	1	16,890	0.01%
2022/12/21	1	238.00	0	0.00	228.50	1	16,922	0.01%
2022/12/20	2	231.00	2	227.75	225.50	0	17,186	0.00%
2022/12/19	3	237.50	3	237.00	237.00	0	17,308	0.00%
2022/12/16	3	242.67	2	240.50	234.50	1	17,539	0.01%
2022/12/15	4	246.50	4	243.00	241.00	0	17,789	0.00%
2022/12/14	0	0.00	1	256.48	255.00	-1	17,895	-0.01%
2022/12/12	1	252.00	2	254.50	252.00	-1	18,508	-0.01%
2022/12/06	3	258.98	0	0.00	249.50	3	19,596	0.02%
2022/12/05	2	252.00	2	256.25	269.50	0	19,919	0.00%
2022/12/01	1	246.00	0	0.00	246.50	1	20,315	0.00%
2022/11/30	0	0.00	3	242.50	244.00	-3	20,795	-0.01%
2022/11/29	1	242.50	1	234.50	233.50	0	21,046	0.00%
2022/11/28	27	243.44	30.5	245.61	246.50	-3.5	21,276	-0.02%
2022/11/25	11	246.91	22.2	246.92	245.50	-11.2	20,880	-0.05%
2022/11/24	22.2	225.14	18	228.89	239.00	4.2	20,189	0.02%
2022/11/23	21	208.83	28	213.64	217.50	-7	19,465	-0.04%
2022/11/22	23	194.17	24.1	193.00	198.00	-1.1	18,795	-0.01%
2022/11/21	19	190.61	18.2	191.23	192.00	0.8	18,766	0.00%
2022/11/18	24	181.10	40	181.76	187.00	-16	18,572	-0.09%
2022/11/17	30	176.47	23	175.91	174.00	7	18,131	0.04%
2022/11/16	22	175.86	33.1	171.58	170.00	-11.1	18,063	-0.06%
2022/11/15	21.1	169.31	13	170.58	169.00	8.1	18,102	0.04%
2022/11/14	30.1	170.83	14	170.29	171.00	16.1	18,652	0.09%
2022/11/11	22	166.32	36.1	169.66	171.50	-14.1	18,760	-0.08%
2022/11/10	47	162.77	44	157.67	156.00	3	19,133	0.02%
2022/11/09	3	162.00	5	160.90	162.50	-2	19,230	-0.01%
2022/11/08	4	161.13	3	162.83	159.50	1	19,261	0.01%
2022/11/07	6	160.08	5	161.00	159.50	1	19,203	0.01%
2022/11/04	11	161.09	10	160.15	159.00	1	19,278	0.01%
2022/11/03	6	163.00	6	159.50	163.00	0	19,264	0.00%
2022/11/02	7	159.07	9	159.50	160.00	-2	19,215	-0.01%
2022/11/01	5	156.30	4	156.88	158.50	1	19,181	0.01%
2022/10/31	0	0.00	2	154.25	154.50	-2	19,107	-0.01%
2022/10/28	3	150.67	3.4	150.73	151.00	-0.4	19,040	0.00%
2022/10/27	4.4	145.84	20	149.00	149.50	-15.7	18,960	-0.08%
2022/10/26	6	141.92	7	142.14	143.00	-1	18,882	-0.01%
2022/10/25	12	144.00	18	143.56	143.00	-6	18,760	-0.03%
2022/10/24	7	150.43	8	150.06	147.50	-1	18,673	-0.01%
2022/10/21	19	150.66	17	150.26	146.50	2	18,672	0.01%
2022/10/20	19	149.61	27	149.28	155.00	-8	18,703	-0.04%
2022/10/19	5	153.10	6	153.50	153.00	-1	18,786	-0.01%
2022/10/18	8	152.31	13	153.31	153.00	-5	19,182	-0.03%
2022/10/17	9	145.17	8	146.94	148.50	1	19,289	0.01%
2022/10/14	8	155.25	12	152.75	153.00	-4	19,110	-0.02%
2022/10/13	12	153.17	6	152.83	148.50	6	18,790	0.03%
2022/10/12	22	163.70	18	162.47	161.50	4	18,489	0.02%
2022/10/11	39.1	166.60	30	163.83	159.50	9.1	18,286	0.05%
2022/10/07	18.1	168.75	11	170.41	168.00	7.1	18,030	0.04%
2022/10/06	11	171.41	11	169.59	172.00	0	17,876	0.00%
2022/10/05	14	169.61	14	169.46	170.50	0	17,793	0.00%
2022/10/04	19	168.16	22	165.57	167.00	-3	17,617	-0.02%
2022/10/03	13	160.35	6	159.92	157.50	7	17,590	0.04%
2022/09/30	16	159.00	22	161.50	162.50	-6	17,688	-0.03%
2022/09/29	13	157.62	22.1	160.59	158.00	-9.1	17,667	-0.05%
2022/09/28	15.1	157.90	14	158.25	154.00	1	17,494	0.01%
2022/09/27	13	158.20	7	161.21	166.00	6	17,482	0.03%
2022/09/26	10	163.10	9	165.50	162.00	1	17,307	0.01%
2022/09/23	11	167.86	12	168.29	166.00	-1	17,314	-0.01%
2022/09/22	14.1	172.94	10	174.15	174.00	4.1	17,473	0.02%
2022/09/21	8	169.13	15	169.30	169.00	-7	17,566	-0.04%
2022/09/20	10	171.50	24.1	170.03	173.50	-14.1	17,686	-0.08%
2022/09/19	5.1	165.95	5	163.20	163.00	0.1	17,583	0.00%
2022/09/16	6	170.50	6	169.17	171.00	0	17,573	0.00%
2022/09/15	31	170.42	10	169.35	168.00	21	17,621	0.12%
2022/09/14	6	169.08	5	166.60	170.00	1	17,559	0.01%
2022/09/13	17	164.21	28	164.02	165.00	-11	17,429	-0.06%
2022/09/12	21	163.40	14.1	159.27	164.00	7	17,644	0.04%
2022/09/08	9	152.00	4	153.25	154.00	5	17,765	0.03%
2022/09/07	10	152.50	10	153.15	151.50	0	17,825	0.00%
2022/09/06	23	158.82	17	156.94	154.00	6	17,954	0.03%
2022/09/05	9	173.83	8	174.13	166.50	1	17,691	0.01%
2022/09/02	6	174.17	12	174.63	170.00	-6	17,738	-0.03%
2022/09/01	12	171.75	10	171.35	169.00	2	17,737	0.01%
2022/08/31	25	179.82	17	178.18	173.50	8	18,090	0.04%
2022/08/30	10	171.75	10	170.50	174.00	0	18,361	0.00%
2022/08/29	8.2	171.70	6	172.92	169.50	2.2	18,399	0.01%
2022/08/26	27	182.22	37	181.72	176.00	-10	18,189	-0.05%
2022/08/25	8	174.06	6	175.92	175.50	2	17,591	0.01%
2022/08/24	20	179.13	5	177.80	174.00	15	17,325	0.09%
2022/08/23	7	178.07	7	177.79	176.00	0	16,999	0.00%
2022/08/22	20	187.60	16	183.25	180.00	4	16,681	0.02%
2022/08/19	20	186.65	18	186.39	184.50	2	16,210	0.01%
2022/08/18	8	172.50	19	182.74	184.50	-11	15,635	-0.07%
2022/08/17	24	164.02	34	166.63	168.00	-10	15,227	-0.07%
2022/08/16	2	151.75	11	158.64	161.50	-9	14,415	-0.06%
2022/08/15	0	0.00	5.1	146.19	147.00	-5.1	14,136	-0.04%
2022/08/12	3.3	141.84	0	0.00	145.00	3.3	14,246	0.02%
2022/08/11	3	144.00	2	145.00	143.00	1	14,631	0.01%
2022/08/10	3	145.67	15	145.33	148.00	-12	14,709	-0.08%
2022/08/09	1	143.00	1	144.00	141.50	0	14,685	0.00%
2022/08/08	4	142.88	3	143.00	143.00	1	14,700	0.01%
2022/08/05	0	0.00	1	139.50	142.00	-1	14,683	-0.01%
2022/08/04	9	133.67	9	134.11	135.00	0	14,680	0.00%
2022/08/02	3	134.00	0	0.00	133.00	3	14,641	0.02%
2022/07/27	5	141.40	5	142.20	141.50	0	14,504	0.00%
2022/07/26	23	148.65	22	144.64	142.00	1	14,371	0.01%
2022/07/25	6	147.83	9.3	147.96	149.50	-3.3	14,073	-0.02%
2022/07/22	12	143.63	24	143.38	144.50	-12	13,539	-0.09%
2022/07/21	2	134.00	7	133.64	135.00	-5	13,243	-0.04%
2022/07/20	1	131.00	2	131.00	130.00	-1	13,233	-0.01%
2022/07/19	5	131.50	1	134.00	130.00	4	13,290	0.03%
2022/07/18	3	131.83	4	129.88	130.00	-1	13,242	-0.01%
2022/07/15	10.3	132.87	1	130.50	131.00	9.3	13,165	0.07%
2022/07/14	11	137.23	3	137.33	137.00	8	13,057	0.06%
2022/07/13	10	142.50	25	140.32	139.50	-15	13,098	-0.11%
2022/07/12	2	134.00	4	134.00	135.00	-2	13,102	-0.02%
2022/07/11	29	139.93	17	138.00	139.00	12	13,132	0.09%
2022/07/08	41	143.00	24	139.27	135.00	17	12,878	0.13%
2022/07/07	15	139.90	16	142.44	146.00	-1	12,717	-0.01%
2022/07/06	12	147.25	10	145.00	143.50	2	12,598	0.02%
2022/07/05	21	140.36	21	142.57	148.00	0	12,548	0.00%
2022/07/04	2	137.75	4	137.88	141.50	-2	12,505	-0.02%
2022/07/01	54	150.13	60	143.28	142.50	-6	12,654	-0.05%
2022/06/30	83	153.59	82	152.94	153.50	1	12,449	0.01%
2022/06/29	55	153.07	96	156.84	157.50	-41	12,114	-0.34%
2022/06/28	46	150.67	22	149.91	148.50	24	11,846	0.20%
2022/06/27	24	145.40	27	150.37	151.50	-3	11,681	-0.03%
2022/06/24	26	141.83	24	144.79	145.00	2	12,069	0.02%
2022/06/23	12	139.17	15	142.43	143.50	-3	12,214	-0.02%
2022/06/22	18	142.64	8	140.13	138.00	10	12,641	0.08%
2022/06/21	14	141.82	18	144.72	146.00	-4	12,601	-0.03%
2022/06/20	24.3	145.66	8	142.75	139.00	16.3	12,569	0.13%
2022/06/17	27	146.87	26	144.10	146.50	1	12,181	0.01%
2022/06/16	13	138.96	14	141.07	137.00	-1	11,966	-0.01%
2022/06/15	17	138.68	12	141.08	140.00	5	12,054	0.04%
2022/06/14	6	138.50	36	136.00	136.50	-30	11,769	-0.25%
2022/06/13	3	142.83	0	0.00	143.00	3	11,547	0.03%
2022/06/10	38	148.34	9	149.67	152.00	29	11,272	0.26%
2022/06/09	27	145.85	28	146.64	145.50	-1	11,067	-0.01%
2022/06/08	15	142.07	14	143.36	145.50	1	10,603	0.01%
2022/06/07	2	135.75	11	137.32	139.50	-9	10,082	-0.09%
2022/05/30	0	0.00	10	127.00	128.00	-10	10,571	-0.09%
2022/05/27	2	127.75	6	127.92	126.50	-4	10,969	-0.04%
2022/05/26	9	132.00	3	135.33	129.00	6	11,280	0.05%
2022/05/25	0	0.00	1.5	131.67	131.50	-1.5	11,444	-0.01%
2022/05/24	1	130.50	2	128.50	127.50	-1	11,693	-0.01%
2022/05/23	0	0.00	2	128.25	130.50	-2	11,677	-0.02%
2022/05/20	1	130.50	4	132.13	129.50	-3	11,628	-0.03%
2022/05/19	20	128.83	9	130.67	131.50	11	11,430	0.10%
2022/05/18	0	0.00	4	127.00	129.00	-4	10,988	-0.04%
2022/05/17	5	121.00	6	117.17	117.50	-1	10,808	-0.01%
2022/05/16	1	119.50	1	120.00	119.00	0	10,699	0.00%
2022/05/13	1	117.50	1	118.00	117.50	0	10,620	0.00%
2022/05/12	0	0.00	1	111.50	111.00	-1	10,550	-0.01%
2022/05/11	1	114.00	5	115.50	115.50	-4	10,493	-0.04%
2022/05/10	0	0.00	1	114.00	115.00	-1	10,465	-0.01%
2022/05/09	1	118.50	2	119.00	117.00	-1	10,415	-0.01%
2022/05/06	1	114.00	0	0.00	118.00	1	10,399	0.01%
2022/05/04	3	117.50	3	115.50	115.50	0	10,322	0.00%
2022/05/03	1	117.50	1	119.50	119.00	0	10,284	0.00%
2022/04/28	2	115.75	0	0.00	115.00	2	10,223	0.02%
2022/04/27	1	116.00	5	116.50	116.50	-4	10,192	-0.04%
2022/04/26	2	116.25	0	0.00	115.50	2	10,112	0.02%
2022/04/25	2.5	123.20	1	119.50	118.00	1.5	10,021	0.01%
2022/04/22	3	130.50	0	0.00	131.00	3	9,896	0.03%
2022/04/21	2	132.75	7	132.21	134.50	-5	9,825	-0.05%
2022/04/20	1	131.00	1	132.49	130.00	0	9,747	0.00%
2022/04/19	4	134.13	4	133.88	133.50	0	9,682	0.00%
2022/04/18	3	129.50	6	132.42	132.50	-3	9,489	-0.03%
2022/04/15	3	132.00	2	133.25	126.50	1	9,301	0.01%
2022/04/14	2	130.75	3	130.00	130.00	-1	9,135	-0.01%
2022/04/13	3	127.33	106	128.97	129.50	-103	9,004	-1.14%	大賣/鉅額交易
2022/04/12	4	125.75	4	123.25	123.50	0	8,848	0.00%
2022/04/11	2	125.50	1	125.00	124.50	1	8,762	0.01%
2022/04/08	10	128.70	2	127.50	129.00	8	8,652	0.09%
2022/04/07	9	135.94	10	136.65	128.50	-1	8,453	-0.01%
2022/04/06	7	130.93	1	131.00	132.00	6	8,085	0.07%
2022/04/01	9	132.72	2	133.00	130.50	7	7,998	0.09%
2022/03/31	15	133.27	20	135.33	135.50	-5	7,825	-0.06%
2022/03/30	17	135.29	22	135.57	133.50	-5	7,527	-0.07%
2022/03/29	8	130.38	64	135.72	133.00	-56	7,236	-0.77%
2022/03/28	5	125.90	5	127.20	125.00	0	6,597	0.00%
2022/03/25	39	124.95	194	125.24	124.50	-155	6,204	-2.50%	大賣/鉅額交易
2022/03/24	5	116.00	24	119.13	121.00	-19	5,562	-0.34%
2022/03/23	15	110.90	1	111.50	112.00	14	5,364	0.26%
2022/03/22	7	115.79	4	117.50	117.50	3	5,208	0.06%
2022/03/21	4	117.13	18	118.03	117.00	-14	5,168	-0.27%
2022/03/18	18	112.69	16	111.59	114.00	2	4,936	0.04%
2022/03/17	2	103.00	47	104.93	108.50	-45	4,691	-0.96%
2022/03/14	5	100.36	7	99.40	101.50	-2	4,544	-0.04%
2022/03/11	45	101.60	0	0.00	102.50	45	4,585	0.98%
2022/03/10	3	106.67	6	107.17	107.00	-3	4,523	-0.07%
2022/03/09	2	103.75	1	105.50	103.00	1	4,414	0.02%
2022/03/08	14	106.25	14	107.43	101.50	0	4,505	0.00%
2022/03/07	4	107.13	5.3	108.93	106.00	-1.3	4,375	-0.03%
2022/03/04	11.1	115.54	7	116.36	112.50	4.1	4,228	0.10%
2022/03/03	13.1	117.31	11	116.68	115.50	2.1	4,109	0.05%
2022/03/02	12	118.09	75	117.53	118.00	-63	3,932	-1.60%
2022/03/01	29	111.33	31	111.79	114.00	-2	3,615	-0.06%
2022/02/25	19	109.74	63	110.77	111.50	-44	3,327	-1.32%
2022/02/24	7	104.71	13	101.73	103.00	-6	3,034	-0.20%
2022/02/23	5	98.96	231	98.74	102.50	-226	2,740	-8.25%	大賣/鉅額交易
2022/02/22	1	93.20	0	0.00	93.40	1	2,852	0.04%
2022/02/21	4	91.73	3	92.40	92.50	1	2,948	0.03%
2022/02/18	2	90.40	0	0.00	90.90	2	3,022	0.07%
2022/02/17	3	90.50	5	91.40	90.70	-2	3,021	-0.07%
2022/02/16	0	0.00	15	88.38	89.50	-15	3,013	-0.50%
2022/02/15	1	85.94	0	0.00	85.80	1	3,012	0.03%
2022/02/14	21	86.24	11	86.56	86.10	10	3,016	0.33%
2022/02/11	5	89.52	0	0.00	88.50	5	3,009	0.17%
2022/02/10	4	89.53	0	0.00	89.50	4	2,996	0.13%
2022/02/08	1	88.00	15	88.23	89.60	-14	2,971	-0.47%
2022/01/26	12	86.33	8	87.05	85.70	4	2,948	0.14%
2022/01/25	3	85.13	1	84.30	84.40	2	2,928	0.07%
2022/01/24	2	84.40	0	0.00	84.40	2	2,936	0.07%
2022/01/21	15	87.20	10	86.20	86.20	5	2,926	0.17%
2022/01/17	4	87.60	40	88.50	89.00	-36	3,027	-1.19%
2022/01/14	45	87.50	1	87.00	87.10	44	3,022	1.46%
2022/01/12	17	88.50	18	89.22	89.40	-1	3,017	-0.03%
2022/01/11	71	90.93	25	90.00	89.50	46	3,007	1.53%
2022/01/10	1	92.20	0	0.00	92.00	1	2,976	0.03%
2022/01/07	33	93.83	1	91.50	91.50	32	2,983	1.07%
2022/01/06	1	96.00	0	0.00	95.90	1	2,945	0.03%
2022/01/05	57	96.28	50	96.93	96.10	7	2,950	0.24%
2022/01/04	2	96.45	2	96.20	96.30	0	2,958	0.00%
2022/01/03	52	97.01	11.1	98.30	96.50	41	2,981	1.37%
2021/12/30	60	97.48	50	97.85	97.50	10	2,987	0.33%
2021/12/29	1	98.60	50	98.38	98.00	-49	3,020	-1.62%
2021/12/24	36	96.61	0	0.00	96.20	36	3,148	1.14%
2021/12/23	15	97.50	2	97.90	97.70	13	3,193	0.41%
2021/12/22	15	98.36	11	98.89	97.80	4	3,197	0.13%
2021/12/21	1	95.80	0	0.00	97.40	1	3,237	0.03%
2021/12/20	0.1	95.80	0	0.00	95.50	0.1	3,288	0.00%
2021/12/17	35	95.82	2	96.40	95.30	33	3,275	1.01%
2021/12/16	21	97.19	2	97.75	97.20	19	3,236	0.59%
2021/12/15	5	98.70	2	98.80	98.20	3	3,192	0.09%
2021/12/14	2	100.00	5	101.40	101.50	-3	3,130	-0.10%
2021/12/13	6	99.03	56	99.49	100.50	-50	3,079	-1.62%
2021/12/10	0	0.00	2	97.15	97.60	-2	2,984	-0.07%
2021/12/09	0	0.00	23	96.58	97.20	-23	2,976	-0.77%
2021/12/08	31	96.33	1	96.00	96.00	30	2,953	1.02%
2021/12/07	69	97.42	10	99.25	96.30	59	2,905	2.03%
2021/12/06	1	100.50	0	0.00	100.50	1	2,763	0.04%
2021/12/03	0	0.00	1	102.50	103.00	-1	2,740	-0.04%
2021/12/02	27	103.54	7	102.71	102.00	20	2,729	0.73%
2021/12/01	3	111.33	5	110.30	112.50	-2	2,550	-0.08%
2021/11/30	0	0.00	6	110.75	111.50	-6	2,549	-0.24%
2021/11/29	6	113.83	8	111.50	109.00	-2	2,547	-0.08%
2021/11/26	30	109.15	3	110.00	109.50	27	2,501	1.08%
2021/11/25	6	113.58	11	116.18	112.50	-5	2,472	-0.20%
2021/11/24	2	110.00	4	111.75	114.50	-2	2,376	-0.08%
2021/11/23	7	114.50	0	0.00	108.00	7	2,315	0.30%
2021/11/22	1	111.00	1	111.50	111.50	0	2,259	0.00%
2021/11/19	4	118.13	0	115.50	114.50	4	2,241	0.18%
2021/11/18	13	114.73	9	116.50	117.00	4	2,086	0.19%
2021/11/17	5	103.00	7	104.96	106.50	-2	1,977	-0.10%
2021/11/15	0	0.00	11	94.89	96.30	-11	2,070	-0.53%
2021/11/12	7	92.67	0	0.00	92.00	7	2,136	0.33%
2021/11/11	1	91.50	1	92.20	92.00	0	2,166	0.00%
2021/11/10	5	93.00	0	0.00	93.20	5	2,258	0.22%
2021/11/09	0	0.00	1	94.00	94.50	-1	2,294	-0.04%
2021/11/08	1	93.11	0	0.00	93.00	1	2,312	0.04%
2021/11/03	0	0.00	1	96.00	96.10	-1	2,408	-0.04%
2021/11/02	1	95.00	1	95.00	95.00	0	2,419	0.00%
2021/10/29	1	92.70	2	93.60	94.00	-1	2,672	-0.04%
2021/10/27	7	92.07	6	92.50	91.90	1	2,734	0.04%
2021/10/26	1	93.40	21	92.59	93.00	-20	2,781	-0.72%
2021/10/25	43	91.92	14.4	91.42	91.30	28.6	2,832	1.01%
2021/10/22	1	97.80	0	0.00	98.00	1	2,834	0.04%
2021/10/19	0	0.00	2	100.00	99.90	-2	3,049	-0.07%
2021/10/18	0	0.00	1	99.20	98.40	-1	3,231	-0.03%
2021/10/15	2	98.00	1	101.00	98.00	1	3,409	0.03%
2021/10/14	1	98.00	2	99.10	98.70	-1	3,705	-0.03%
2021/10/13	25	98.16	1	99.20	97.10	24	3,867	0.62%
2021/10/12	40	99.40	0	0.00	100.00	40	3,961	1.01%
2021/10/08	0	0.00	62	100.87	100.50	-62	4,075	-1.52%
2021/10/07	2	94.80	4	95.58	96.50	-2	4,142	-0.05%
2021/10/06	12.2	93.64	0	0.00	92.70	12.2	4,310	0.28%
2021/10/05	1.2	95.38	1	95.90	96.40	0.2	4,551	0.00%
2021/10/04	3	99.33	3	99.37	96.00	0	4,591	0.00%
2021/09/30	7	101.74	2	104.25	108.00	5	4,537	0.11%
2021/09/29	6	101.92	0	0.00	100.50	6	4,512	0.13%
2021/09/28	1	104.50	0	0.00	104.00	1	4,539	0.02%
2021/09/27	0	0.00	13	102.08	102.00	-13	4,536	-0.29%
2021/09/22	16	99.14	0	0.00	97.50	16	4,887	0.33%
2021/09/16	0	0.00	10	102.50	101.00	-10	4,900	-0.20%
2021/09/15	10	99.70	10	101.00	101.00	0	4,886	0.00%
2021/09/13	10	100.00	0	0.00	101.00	10	4,885	0.20%
2021/09/10	10	102.00	10	102.50	103.00	0	4,882	0.00%
2021/09/09	0	0.00	20	102.50	102.00	-20	4,878	-0.41%
2021/09/08	10	101.00	0	0.00	100.00	10	4,873	0.21%
2021/09/07	0	0.00	10	104.00	105.00	-10	4,876	-0.21%
2021/09/06	20	102.00	0	0.00	102.00	20	4,880	0.41%
2021/09/03	0	0.00	20	104.50	105.50	-20	4,963	-0.40%
2021/09/02	20	103.63	0	0.00	102.50	20	4,990	0.40%
2021/08/30	1	107.00	0	0.00	105.00	1	5,009	0.02%
2021/08/25	0	0.00	10	107.00	107.00	-10	5,020	-0.20%
2021/08/24	0	0.00	1	105.00	103.00	-1	5,011	-0.02%
2021/08/23	0	0.00	60	105.46	105.00	-60	5,034	-1.19%
2021/08/20	17	100.28	0	0.00	100.50	17	5,061	0.34%
2021/08/19	72	104.19	0	0.00	101.50	72	5,045	1.43%
2021/08/18	20	109.13	23	109.63	112.50	-3	5,022	-0.06%
2021/08/17	0	0.00	3	117.00	113.50	-3	5,009	-0.06%
2021/08/16	0	121.00	1	120.00	116.50	-1	5,107	-0.02%
2021/08/13	2	123.00	5	122.60	122.00	-3	5,151	-0.06%
2021/08/11	43	135.41	42	134.10	135.00	1	5,447	0.02%
2021/08/10	1	138.00	0	0.00	137.00	1	5,518	0.02%
2021/08/09	1	135.00	1	135.00	135.00	0	5,615	0.00%
2021/08/05	5	137.40	4	137.25	138.00	1	5,609	0.02%
2021/08/04	7	143.21	18	141.75	141.00	-11	5,536	-0.20%
2021/08/02	1	148.50	0	0.00	147.50	1	5,320	0.02%
2021/07/30	8	147.00	6	146.75	146.50	2	5,268	0.04%
2021/07/29	9	146.39	0	0.00	150.50	9	5,211	0.17%
2021/07/28	7	142.14	24	141.94	144.00	-17	5,142	-0.33%
2021/07/27	1	149.00	0	0.00	148.50	1	5,059	0.02%
2021/07/26	103	152.16	103	150.01	153.00	0	5,012	0.00%	大買/大賣/
2021/07/23	107	149.28	101	151.38	146.00	6	4,936	0.12%	大買/大賣/
2021/07/22	41	149.89	28	151.59	152.00	13	4,841	0.27%
2021/07/21	9	147.39	16	149.47	154.50	-7	4,671	-0.15%
2021/07/20	118	147.56	103	149.66	140.50	15	4,495	0.33%	大買/大賣/
2021/07/19	0	0.00	1	147.50	147.50	-1	4,184	-0.02%
2021/07/16	1	128.00	9	132.11	134.50	-8	4,024	-0.20%
2021/07/15	2	131.50	2	134.00	127.50	0	3,925	0.00%
2021/07/14	69	126.72	62	128.67	128.50	7	3,801	0.18%
2021/07/13	63	123.83	56.1	125.33	127.00	6.9	3,717	0.19%
2021/07/12	16	119.91	8	121.75	122.00	8	3,522	0.23%
2021/07/09	0	0.00	3	113.83	114.00	-3	3,243	-0.09%
2021/07/08	1	105.50	5	104.70	104.00	-4	3,183	-0.13%
2021/07/07	7	103.29	7	105.79	107.50	0	3,171	0.00%
2021/07/06	5	108.10	1	108.00	107.00	4	3,134	0.13%
2021/07/05	0	0.00	6	105.67	105.00	-6	3,089	-0.19%
2021/07/02	8	103.19	1.1	104.83	102.50	7	3,047	0.23%
2021/07/01	6.1	99.67	9	102.67	105.00	-2.9	2,988	-0.10%
2021/06/30	4.1	99.51	10	99.76	101.50	-6	2,878	-0.21%
2021/06/29	3	97.33	8	93.70	96.90	-5	2,721	-0.18%
2021/06/28	0	0.00	90	88.57	90.10	-90	2,584	-3.48%
2021/06/25	0	0.00	2	87.90	86.10	-2	2,558	-0.08%
2021/06/22	0	0.00	30	83.50	84.90	-30	2,556	-1.17%
2021/06/21	53	82.71	0	0.00	82.60	53	2,561	2.07%
2021/06/18	5	84.62	0	0.00	84.90	5	2,547	0.20%
2021/06/17	5	84.62	0	0.00	85.60	5	2,542	0.20%
2021/06/16	16	86.30	0	0.00	85.30	16	2,536	0.63%
2021/06/11	59	88.44	40	92.19	87.40	19	2,501	0.76%
2021/06/10	0	0.00	5	93.70	94.20	-5	2,403	-0.21%
2021/06/09	25	90.08	0	0.00	90.20	25	2,353	1.06%
2021/06/07	2	87.80	84	90.30	90.80	-82	2,360	-3.47%
2021/06/04	46	88.10	9	89.40	88.00	37	2,318	1.60%
2021/06/03	66	89.00	14	89.09	88.80	52	2,299	2.26%
2021/06/02	15	91.03	2	95.40	90.40	13	2,264	0.57%
2021/06/01	71	90.62	63	91.10	92.30	8	2,232	0.36%
2021/05/31	12	92.98	1	92.50	93.00	11	2,198	0.50%
2021/05/28	3	96.13	3	94.70	94.90	0	2,136	0.00%
2021/05/27	0	0.00	10	94.00	96.40	-10	2,081	-0.48%
2021/05/26	10	92.80	4	93.70	92.20	6	1,979	0.30%
2021/05/25	3	91.23	18	91.29	93.20	-15	1,939	-0.77%
2021/05/24	10	92.51	7	93.54	92.10	3	1,865	0.16%
2021/05/21	3	87.50	150	91.57	91.00	-147	1,751	-8.39%	大賣/鉅額交易
2021/05/20	19	90.95	20	91.65	86.00	-1	1,631	-0.06%
2021/05/19	68	86.37	65.2	86.44	88.00	2.8	1,454	0.19%
2021/05/18	39	81.21	97	80.22	83.90	-58	1,327	-4.37%
2021/05/17	3	80.47	109	80.54	82.50	-106	1,212	-8.74%	大賣/鉅額交易
2021/05/14	6	72.97	129	74.79	75.10	-123	1,085	-11.34%	大賣/鉅額交易
2021/05/13	40	66.19	0	0.00	68.30	40	1,069	3.74%
2021/05/12	96	73.32	40	74.66	70.00	56	1,053	5.32%
2021/05/11	31	74.21	0	0.00	74.20	31	1,034	3.00%
2021/05/10	10	75.25	5	75.60	76.00	5	1,034	0.48%
2021/05/07	0	0.00	90	74.58	75.50	-90	1,038	-8.67%
2021/05/06	51	73.84	22	74.89	73.30	29	1,035	2.80%
2021/05/05	9	74.12	54	75.06	74.10	-45	1,032	-4.36%
2021/05/04	104	74.76	9	75.97	74.10	95	1,035	9.18%	大買/
2021/05/03	2	80.15	8	77.68	77.70	-6	1,019	-0.59%
2021/04/29	20	80.10	3	80.00	79.90	17	1,019	1.67%
2021/04/28	34	81.79	4	82.20	81.30	30	1,027	2.92%
2021/04/27	54	82.87	158	82.85	82.80	-104	1,026	-10.13%	大賣/鉅額交易
2021/04/26	0	0.00	73	80.81	80.50	-73	1,004	-7.27%
2021/04/23	0	0.00	2	80.30	79.70	-2	1,006	-0.20%
2021/04/22	47	80.94	39	81.72	79.70	8	1,019	0.78%
2021/04/21	140	81.74	0	0.00	81.40	140	1,009	13.87%	大買/鉅額交易
2021/04/20	61	83.11	30	83.65	83.00	31	1,004	3.09%
2021/04/19	29	83.51	195	83.61	83.70	-166	1,000	-16.60%	大賣/鉅額交易
2021/04/16	29	82.31	24	83.04	82.20	5	981	0.51%
2021/04/15	2	82.95	13	83.23	83.10	-11	977	-1.12%
2021/04/14	127	80.93	17	81.44	81.80	110	967	11.37%	大買/鉅額交易
2021/04/13	42	82.75	19	83.40	81.40	23	955	2.41%
2021/04/12	6	82.80	52	82.08	82.70	-46	935	-4.92%
2021/04/09	40	80.65	41	80.95	81.00	-1	909	-0.11%
2021/04/08	18	80.10	115	81.05	81.40	-97	901	-10.77%	大賣/
2021/04/07	58	79.60	39	79.61	80.10	19	881	2.16%
2021/04/06	22	78.00	31	78.38	78.20	-9	866	-1.04%
2021/03/31	22	77.94	73	77.73	77.70	-51	855	-5.96%
2021/03/30	1	76.00	1	77.30	76.50	0	832	0.00%
2021/03/29	11	76.01	10	76.50	76.00	1	823	0.12%
2021/03/25	16	75.81	1	77.00	75.10	15	823	1.82%
2021/03/24	1	74.80	1	75.20	75.90	0	811	0.00%
2021/03/23	0	0.00	2	73.00	73.30	-2	791	-0.25%
2021/03/22	2	72.55	10	72.46	72.70	-8	799	-1.00%
2021/03/18	1	73.80	1	74.00	74.00	0	793	0.00%
2021/03/12	1	75.10	12	74.45	74.40	-11	802	-1.37%
2021/03/11	12	77.01	1	75.60	75.00	11	806	1.36%
2021/03/05	2	73.90	0	0.00	73.60	2	808	0.25%
2021/03/04	23	72.55	0	0.00	72.70	23	825	2.79%
2021/03/02	50	75.34	14	75.97	74.10	36	816	4.41%
2021/02/25	36	76.56	1	77.20	76.20	35	842	4.15%
2021/02/24	16	76.23	0	0.00	76.00	16	858	1.86%
2021/02/23	36	77.31	24	78.57	77.40	12	895	1.34%
2021/02/22	37	76.90	2	76.50	76.60	35	873	4.01%
2021/02/19	10	73.24	2	74.20	74.20	8	861	0.93%
2021/02/18	27	73.50	1	75.80	74.90	26	863	3.01%
2021/02/17	8	69.55	2	69.55	69.70	6	838	0.72%
2021/02/05	12	67.37	18	67.54	68.10	-6	870	-0.69%
2021/02/04	13	67.12	10	67.40	66.80	3	898	0.33%
2021/02/03	7	66.60	0	0.00	66.60	7	909	0.77%
2021/02/02	1	67.30	0	0.00	67.00	1	924	0.11%
2021/01/29	2	68.50	0	0.00	67.50	2	919	0.22%
2021/01/28	1	69.10	1	68.40	68.40	0	925	0.00%
2021/01/26	4	70.65	1	70.80	70.40	3	962	0.31%
2021/01/25	1	70.50	1	70.00	70.70	0	960	0.00%
2021/01/22	2	69.00	0	0.00	69.20	2	950	0.21%
2021/01/21	3	70.27	8	70.40	69.80	-5	942	-0.53%
2021/01/20	2	73.30	2	72.70	71.40	0	931	0.00%
2021/01/19	3	73.93	0	0.00	73.60	3	919	0.33%
2021/01/18	13	75.19	0	0.00	75.30	13	917	1.42%
2021/01/15	57	74.73	12	76.32	74.20	45	932	4.83%
2021/01/14	5	77.66	8	77.45	77.10	-3	915	-0.33%
2021/01/13	3	77.77	0	0.00	77.60	3	918	0.33%
2021/01/12	2	79.80	0	0.00	78.80	2	915	0.22%
2021/01/07	0	0.00	2	79.00	79.20	-2	906	-0.22%
2021/01/06	1	79.40	7	78.54	78.60	-6	911	-0.66%
2021/01/05	13	80.15	0	0.00	80.00	13	913	1.42%
2020/12/31	1	80.00	0	0.00	80.00	1	923	0.11%
2020/12/29	38	79.73	2	79.60	79.20	36	924	3.89%
2020/12/25	4	81.00	4	81.05	81.20	0	920	0.00%
2020/12/24	12	80.96	3	81.10	81.10	9	940	0.96%
2020/12/23	11	81.65	2	81.70	81.60	9	1,097	0.82%
2020/12/22	2	82.55	0	0.00	82.00	2	1,142	0.18%
2020/12/21	47	83.73	32	85.15	83.30	15	1,191	1.26%
2020/12/18	0	0.00	16	83.66	83.70	-16	1,189	-1.35%
2020/12/17	18	83.47	0	0.00	83.80	18	1,212	1.48%
2020/12/16	29	84.22	27	84.00	84.40	2	1,233	0.16%
2020/12/15	21	82.10	0	0.00	82.10	21	1,303	1.61%
2020/12/11	119	83.05	37	83.36	82.40	82	1,338	6.13%	大買/
2020/12/10	57	83.88	0	0.00	83.80	57	1,346	4.23%
2020/12/09	1	84.50	2	84.80	84.70	-1	1,370	-0.07%
2020/12/08	6	84.43	1	84.20	84.30	5	1,405	0.36%
2020/12/07	2	83.95	0	0.00	83.80	2	1,426	0.14%
2020/12/03	11	84.04	0	0.00	83.80	11	1,489	0.74%
2020/12/02	3	84.33	0	0.00	84.20	3	1,487	0.20%
2020/12/01	115	83.82	30	83.90	84.00	85	1,485	5.72%	大買/
2020/11/30	53.2	84.73	1	87.00	84.70	52.2	1,468	3.55%
2020/11/27	51	85.91	0	0.00	85.80	51	1,456	3.50%
2020/11/25	1	85.50	2	85.40	85.90	-1	1,472	-0.07%
2020/11/24	12	87.25	2	86.90	85.30	10	1,476	0.68%
2020/11/23	4	88.45	36	87.28	88.50	-32	1,456	-2.20%
2020/11/20	6	87.13	2	87.70	86.50	4	1,460	0.27%
2020/11/19	1	85.50	9	85.78	86.20	-8	1,417	-0.56%
2020/11/18	0	0.00	2.2	86.47	86.00	-2.2	1,417	-0.15%
2020/11/17	6	85.52	4.3	85.31	85.80	1.7	1,418	0.12%
2020/11/16	13	83.81	3.5	84.77	84.80	9.5	1,444	0.66%
2020/11/13	1	84.60	1	85.10	84.60	0	1,460	0.00%
2020/11/12	5	85.36	2	85.60	85.40	3	1,455	0.21%
2020/11/11	36	84.38	0	0.00	84.20	36	1,470	2.45%
2020/11/10	6	84.50	29	84.14	84.20	-23	1,462	-1.57%
2020/11/09	1	83.30	0	0.00	83.30	1	1,450	0.07%
2020/11/06	2	83.05	3	83.40	83.00	-1	1,453	-0.07%
2020/11/05	2	83.45	1	83.30	82.80	1	1,481	0.07%
2020/11/04	5	83.26	15	83.63	82.50	-10	1,473	-0.68%
2020/11/03	1	81.30	0	0.00	80.80	1	1,435	0.07%
2020/10/30	0	0.00	1	80.00	80.00	-1	1,442	-0.07%
2020/10/27	15	81.59	0	0.00	81.80	15	1,449	1.04%
2020/10/23	1	82.70	1	82.80	82.70	0	1,458	0.00%
2020/10/22	0	0.00	1	81.50	81.40	-1	1,460	-0.07%
2020/10/21	0	0.00	1	81.50	81.60	-1	1,491	-0.07%
2020/10/15	1	80.60	0	0.00	80.30	1	1,546	0.06%
2020/10/08	1	80.10	13	80.11	80.20	-12	1,648	-0.73%
2020/10/07	13	80.98	0	0.00	80.50	13	1,671	0.78%
2020/10/05	0	0.00	3	81.10	81.10	-3	1,777	-0.17%
2020/09/29	0	0.00	1	80.80	80.60	-1	1,915	-0.05%
2020/09/28	2	83.55	0	0.00	81.10	2	1,913	0.10%
2020/09/25	1	83.40	0	0.00	79.80	1	1,770	0.06%
2020/09/21	3	84.83	2	83.70	84.30	1	1,720	0.06%
2020/09/18	4	85.58	6	84.08	85.00	-2	1,740	-0.11%
2020/09/14	2	81.60	6	81.45	82.10	-4	1,894	-0.21%
2020/09/11	0	0.00	2	79.90	79.60	-2	1,933	-0.10%
2020/09/04	0	0.00	1	79.90	80.00	-1	1,985	-0.05%
2020/09/01	0	0.00	1	81.50	81.70	-1	2,038	-0.05%
2020/08/26	3	80.73	1	80.00	81.10	2	2,137	0.09%
2020/08/21	0	0.00	1	77.40	77.40	-1	2,137	-0.05%
2020/08/20	0	0.00	2	76.00	76.60	-2	2,159	-0.09%
2020/08/19	4	82.23	1	82.90	81.70	3	2,219	0.14%
2020/08/18	2	83.20	1	81.80	82.50	1	2,226	0.04%
2020/08/17	2	79.80	2	81.30	82.00	0	2,250	0.00%
2020/08/11	5	80.80	0	0.00	78.30	5	2,303	0.22%
2020/08/06	0	0.00	1	79.20	78.70	-1	2,326	-0.04%
2020/07/28	2	76.70	0	0.00	76.40	2	2,733	0.07%
2020/07/27	3	77.77	0	0.00	78.20	3	2,807	0.11%
2020/07/24	1	81.80	0	0.00	80.50	1	2,799	0.04%
2020/07/23	1	84.10	0	0.00	82.20	1	2,817	0.04%
2020/07/22	2	84.40	2	83.80	83.90	0	2,837	0.00%
2020/07/21	0	0.00	2	82.00	82.00	-2	2,831	-0.07%
2020/07/20	2	79.35	1	81.40	81.40	1	2,852	0.04%
2020/07/17	4	80.13	1	80.10	79.60	3	2,856	0.11%
2020/07/15	1	82.50	2	83.65	82.50	-1	2,901	-0.03%
2020/07/14	3	85.53	4	85.70	84.80	-1	2,912	-0.03%
2020/07/13	2	86.90	3	86.60	85.40	-1	2,912	-0.03%
2020/07/10	6	87.23	5	86.00	84.40	1	2,898	0.03%
2020/07/09	3	86.97	6	88.73	87.50	-3	2,857	-0.10%
2020/07/06	1	81.90	0	0.00	82.30	1	2,903	0.03%
2020/07/03	1	81.80	1	82.70	82.00	0	2,912	0.00%
2020/07/02	3	85.07	3	83.70	83.60	0	2,925	0.00%
2020/07/01	0	0.00	3	83.53	83.40	-3	2,920	-0.10%
2020/06/30	1	83.70	0	0.00	83.70	1	2,935	0.03%
2020/06/29	1	84.30	1	84.00	83.20	0	2,962	0.00%
2020/06/24	10	89.61	3	87.07	85.10	7	2,946	0.24%
2020/06/23	5	89.50	5	89.50	89.50	0	2,823	0.00%
2020/06/19	1	81.90	2	82.25	81.50	-1	2,810	-0.04%
2020/06/18	3	83.27	0	0.00	83.00	3	2,818	0.11%
2020/06/17	1	83.60	3	83.87	84.10	-2	2,787	-0.07%
2020/06/16	0	0.00	2	83.20	83.00	-2	2,815	-0.07%
2020/06/15	0	0.00	3	82.50	81.60	-3	2,819	-0.11%
2020/06/12	2	76.80	0	0.00	78.40	2	2,875	0.07%
2020/06/10	1	82.50	0	0.00	83.00	1	2,932	0.03%
2020/06/09	0	0.00	1	83.10	83.10	-1	2,949	-0.03%
2020/06/05	1	82.70	3	83.43	82.40	-2	3,019	-0.07%
2020/06/04	0	0.00	2	81.20	82.50	-2	2,990	-0.07%
2020/05/28	0	0.00	1	80.00	78.10	-1	3,098	-0.03%
2020/05/27	2	79.15	1	79.90	79.70	1	3,096	0.03%
2020/05/26	0	0.00	18	81.56	80.10	-18	3,083	-0.58%
2020/05/25	0	0.00	1	79.50	78.80	-1	2,987	-0.03%
2020/05/22	2	79.25	1	78.20	77.80	1	2,962	0.03%
2020/05/21	2	78.70	0	0.00	79.10	2	2,908	0.07%
2020/05/20	0	0.00	13	77.46	78.00	-13	2,908	-0.45%
2020/05/18	0	0.00	1	77.40	77.50	-1	2,885	-0.03%
2020/05/15	2	74.10	0	0.00	75.00	2	2,864	0.07%
2020/05/14	5	77.48	0	0.00	75.10	5	2,869	0.17%
2020/05/12	1	78.80	0	0.00	77.30	1	2,854	0.04%
2020/05/08	4	79.10	0	0.00	77.40	4	2,874	0.14%
2020/05/07	16	81.48	1	81.80	81.20	15	2,834	0.53%
2020/05/06	5	80.62	4	81.80	81.40	1	2,806	0.04%
2020/05/05	2	77.30	13	77.05	78.10	-11	2,672	-0.41%
2020/05/04	1	74.50	4	74.63	74.50	-3	2,633	-0.11%
2020/04/30	5	76.32	1	75.20	74.90	4	2,640	0.15%
2020/04/28	1	71.40	0	0.00	72.00	1	2,618	0.04%
2020/04/27	1	71.20	2	71.20	71.20	-1	2,656	-0.04%
2020/04/24	1	70.10	1	71.00	70.00	0	2,647	0.00%
2020/04/23	1	70.40	0	0.00	70.80	1	2,670	0.04%
2020/04/22	1	64.50	1	68.50	68.60	0	2,669	0.00%
2020/04/21	2	68.95	1	70.90	67.30	1	2,693	0.04%
2020/04/20	2	72.15	1	73.40	71.40	1	2,725	0.04%
2020/04/17	2	71.85	1	70.60	70.30	1	2,932	0.03%
2020/04/16	1	70.30	0	0.00	71.50	1	2,951	0.03%
2020/04/15	1	70.30	0	0.00	70.30	1	2,951	0.03%
2020/04/14	4	69.43	4	69.65	69.70	0	2,954	0.00%
2020/04/13	2	70.95	1	69.40	68.30	1	2,981	0.03%
2020/04/10	2	69.35	1	69.80	68.70	1	2,951	0.03%
2020/04/09	1	68.00	6	66.83	69.10	-5	3,002	-0.17%
2020/04/08	3	64.00	0	0.00	64.10	3	2,955	0.10%
2020/04/07	1	63.60	0	0.00	63.80	1	3,115	0.03%
2020/04/01	1	60.90	0	0.00	60.90	1	3,158	0.03%
2020/03/31	0	0.00	1	60.20	60.20	-1	3,164	-0.03%
2020/03/30	1	55.90	0	0.00	58.00	1	3,164	0.03%
2020/03/27	0	0.00	1	55.40	57.50	-1	3,239	-0.03%
2020/03/24	0	0.00	2	47.80	48.10	-2	3,151	-0.06%
2020/03/23	5	45.34	3	45.27	44.55	2	3,155	0.06%
2020/03/20	1	50.50	0	0.00	49.50	1	3,134	0.03%
2020/03/18	2	56.30	1	53.20	53.00	1	3,112	0.03%
2020/03/17	1	59.00	1	58.80	58.80	0	3,033	0.00%
2020/03/16	1	65.30	3	65.83	65.30	-2	3,006	-0.07%
2020/03/13	1	72.00	1	72.90	72.50	0	2,948	0.00%
2020/03/12	1	79.90	8	80.23	79.90	-7	2,936	-0.24%
2020/03/11	4	89.70	1	90.00	88.70	3	2,899	0.10%
2020/03/10	1	93.70	2	93.10	93.00	-1	2,887	-0.03%
2020/03/09	1	95.50	12	97.71	94.70	-11	2,888	-0.38%
2020/03/05	1	96.60	1	96.60	95.30	0	2,917	0.00%
2020/03/04	9	95.20	9	94.98	94.40	0	3,053	0.00%
2020/03/03	2	94.10	5	94.08	94.60	-3	3,094	-0.10%
2020/03/02	3	87.23	1	88.20	88.30	2	3,082	0.06%
2020/02/27	1	90.10	4	88.20	87.00	-3	3,119	-0.10%
2020/02/26	1	90.80	2	90.80	89.90	-1	3,135	-0.03%
2020/02/24	0	0.00	1	92.00	91.50	-1	3,275	-0.03%
2020/02/21	7	93.80	6	93.40	93.20	1	3,371	0.03%
2020/02/20	4	93.18	0	0.00	93.00	4	3,429	0.12%
2020/02/19	0	0.00	2	94.00	93.60	-2	3,438	-0.06%
2020/02/17	2	93.90	0	0.00	93.00	2	3,525	0.06%
2020/02/14	2	92.35	1	92.20	92.80	1	3,581	0.03%
2020/02/13	1	92.50	0	0.00	91.80	1	3,608	0.03%
2020/02/12	3	91.77	2	92.85	92.70	1	3,676	0.03%
2020/02/11	3	91.20	4	92.00	91.40	-1	3,771	-0.03%
2020/02/07	3	89.57	0	0.00	88.70	3	3,856	0.08%
2020/02/06	3	90.27	0	0.00	90.20	3	3,854	0.08%
2020/02/05	3	91.00	1	90.90	90.80	2	3,968	0.05%
2020/02/04	2	90.00	0	0.00	90.10	2	3,969	0.05%
2020/02/03	0	0.00	1	86.20	88.00	-1	3,941	-0.03%
2020/01/31	0	0.00	1	92.30	91.50	-1	3,920	-0.03%
2020/01/20	2	104.50	1	105.00	104.00	1	3,952	0.03%
2020/01/17	1	106.00	0	0.00	105.00	1	3,934	0.03%
2020/01/16	5	105.40	2	105.00	105.00	3	3,896	0.08%
2020/01/15	5	106.70	1	106.00	105.50	4	3,873	0.10%
2020/01/14	8	107.69	1	107.00	107.00	7	3,844	0.18%
2020/01/13	17	114.68	6	112.08	109.00	11	3,798	0.29%
2020/01/10	0	0.00	2	115.75	114.50	-2	3,577	-0.06%
2020/01/09	1	110.50	0	0.00	112.50	1	3,525	0.03%
2020/01/08	0	0.00	1	108.00	109.50	-1	3,538	-0.03%
2020/01/07	3	112.67	1	110.50	108.00	2	3,530	0.06%
2020/01/06	1	117.00	0	0.00	113.50	1	3,479	0.03%
2020/01/03	0	0.00	1	116.50	116.50	-1	3,450	-0.03%
2020/01/02	1	117.50	0	0.00	117.50	1	3,391	0.03%
2019/12/31	9	117.56	10	115.75	115.00	-1	3,371	-0.03%
2019/12/30	1	113.00	6	114.25	115.00	-5	3,205	-0.16%
2019/12/27	3	113.50	0	0.00	110.50	3	3,201	0.09%
2019/12/26	1	113.00	1	114.00	114.00	0	3,302	0.00%
2019/12/24	1	111.50	1	112.50	111.00	0	3,346	0.00%
2019/12/23	0	0.00	5	111.10	113.00	-5	3,320	-0.15%
2019/12/17	1	105.50	0	0.00	105.00	1	3,222	0.03%
2019/12/12	1	107.50	0	0.00	107.50	1	3,211	0.03%
2019/12/11	1	110.00	1	109.00	109.00	0	3,208	0.00%
2019/12/10	1	112.00	1	112.50	111.50	0	3,182	0.00%
2019/12/09	2	112.50	2	113.00	113.00	0	3,261	0.00%
2019/12/06	0	0.00	1	111.50	111.50	-1	3,252	-0.03%
2019/12/05	1	111.50	0	0.00	112.00	1	3,255	0.03%
2019/12/03	1	109.00	0	0.00	108.00	1	3,270	0.03%
2019/12/02	2	109.50	0	0.00	109.50	2	3,336	0.06%
2019/11/29	0	0.00	1	112.00	111.50	-1	3,315	-0.03%
2019/11/28	2	114.75	1	114.50	114.00	1	3,322	0.03%
2019/11/27	3	116.83	2	116.75	115.50	1	3,319	0.03%
2019/11/26	2	113.00	4	113.00	115.00	-2	3,305	-0.06%
2019/11/25	2	109.75	0	0.00	109.00	2	3,207	0.06%
2019/11/22	0	0.00	1	110.00	110.00	-1	3,145	-0.03%
2019/11/21	0	0.00	1	110.00	110.00	-1	3,133	-0.03%
2019/11/19	0	0.00	1	110.50	110.00	-1	3,194	-0.03%
2019/11/18	1	108.50	1	109.50	112.00	0	3,200	0.00%
2019/11/15	2	107.50	9	107.61	108.50	-7	3,213	-0.22%
2019/11/14	4	101.75	2	102.75	102.50	2	3,154	0.06%
2019/11/12	1	107.50	1	107.50	109.50	0	3,157	0.00%
2019/11/11	1	107.00	1	106.00	105.50	0	3,147	0.00%
2019/11/08	3	108.17	2	107.00	105.50	1	3,212	0.03%
2019/11/06	2	106.50	2	107.50	106.50	0	3,147	0.00%
2019/11/05	2	105.75	3	106.17	107.00	-1	3,100	-0.03%
2019/11/04	1	102.50	4	102.25	102.50	-3	3,060	-0.10%
2019/11/01	0	0.00	11	101.35	101.50	-11	3,113	-0.35%
2019/10/31	0	0.00	1	99.20	97.50	-1	3,097	-0.03%
2019/10/30	6	100.75	3	99.10	99.00	3	3,173	0.09%
2019/10/29	0	0.00	1	98.10	97.20	-1	3,287	-0.03%
2019/10/28	1	96.70	0	0.00	96.60	1	3,349	0.03%
2019/10/25	4	97.68	5	96.34	96.00	-1	3,348	-0.03%
2019/10/24	5	96.60	5	96.80	96.80	0	3,349	0.00%
2019/10/23	0	0.00	3	95.97	95.20	-3	3,337	-0.09%
2019/10/21	1	91.30	0	0.00	91.10	1	3,361	0.03%
2019/10/18	0	0.00	1	92.00	92.30	-1	3,399	-0.03%
2019/10/17	3	90.50	1	92.00	92.50	2	3,472	0.06%
2019/10/16	2	90.20	1	90.10	90.10	1	3,566	0.03%
2019/10/15	1	91.00	1	91.50	91.00	0	3,637	0.00%
2019/10/14	1	93.10	0	0.00	92.60	1	3,794	0.03%
2019/10/09	2	91.95	0	0.00	91.70	2	3,964	0.05%
2019/10/02	6	97.50	0	0.00	97.00	6	4,235	0.14%
2019/09/27	5	100.64	5	99.66	99.10	0	4,321	0.00%
2019/09/26	3	101.67	7	102.71	102.00	-4	4,443	-0.09%
2019/09/25	0	0.00	2	98.80	99.10	-2	4,626	-0.04%
2019/09/20	0	0.00	2	95.20	95.20	-2	4,734	-0.04%
2019/09/19	0	0.00	1	96.00	95.50	-1	4,801	-0.02%
2019/09/11	2	94.35	0	0.00	95.20	2	5,336	0.04%
2019/09/10	1	99.60	3	99.63	99.10	-2	5,396	-0.04%
2019/09/09	1	99.00	0	0.00	99.50	1	5,725	0.02%
2019/09/06	3	98.53	0	0.00	98.00	3	5,913	0.05%
2019/09/05	1	99.50	0	0.00	99.40	1	5,986	0.02%
2019/09/04	1	103.00	0	0.00	102.00	1	5,991	0.02%
2019/09/03	1	100.50	0	0.00	100.50	1	5,967	0.02%
2019/08/30	0	0.00	1	99.30	98.90	-1	6,027	-0.02%
2019/08/29	1	100.00	3	98.93	98.80	-2	6,064	-0.03%
2019/08/28	0	0.00	7	99.30	99.50	-7	6,050	-0.12%
2019/08/27	1	96.40	0	0.00	96.20	1	6,103	0.02%
2019/08/26	4	97.38	4	96.50	96.10	0	6,136	0.00%
2019/08/23	6	98.67	0	0.00	98.10	6	6,163	0.10%
2019/08/22	2	97.25	0	0.00	97.00	2	6,147	0.03%
2019/08/21	4	98.13	7	98.36	97.70	-3	6,203	-0.05%
2019/08/20	2	99.20	3	99.23	99.10	-1	6,208	-0.02%
2019/08/19	5	94.08	4	94.70	95.30	1	6,310	0.02%
2019/08/16	2	92.35	0	0.00	91.50	2	6,389	0.03%
2019/08/15	1	92.80	0	0.00	92.50	1	6,509	0.02%
2019/08/14	23	98.39	23	97.00	96.40	0	6,532	0.00%
2019/08/13	13	99.35	3	98.87	98.00	10	6,534	0.15%
2019/08/12	2	95.30	2	95.10	95.30	0	6,536	0.00%
2019/08/08	1	94.90	5	95.38	94.40	-4	6,801	-0.06%
2019/08/07	2	94.05	2	93.35	94.20	0	6,967	0.00%
2019/08/06	2	94.30	3	94.30	94.50	-1	6,981	-0.01%
2019/08/05	58	94.12	53	92.09	91.80	5	6,942	0.07%
2019/08/02	5	98.90	2	98.70	98.40	3	6,904	0.04%
2019/08/01	9	100.02	10	100.08	99.00	-1	6,905	-0.01%
2019/07/31	5	99.88	20	99.19	98.80	-15	6,888	-0.22%
2019/07/30	9	110.33	1	117.50	108.50	8	6,670	0.12%
2019/07/26	1	122.50	1	121.50	121.50	0	6,751	0.00%
2019/07/24	0	0.00	1	122.00	123.00	-1	6,857	-0.01%
2019/07/23	17	121.26	18	121.00	121.00	-1	6,929	-0.01%
2019/07/22	1	122.50	0	0.00	121.50	1	7,018	0.01%
2019/07/19	2	123.00	2	120.50	120.50	0	7,121	0.00%
2019/07/18	6	125.58	1	127.00	122.50	5	7,141	0.07%
2019/07/17	1	125.00	0	0.00	124.00	1	7,199	0.01%
2019/07/16	1	125.50	4	123.38	124.00	-3	7,198	-0.04%
2019/07/15	8	120.00	5	120.80	122.00	3	7,043	0.04%
2019/07/12	5	116.50	8	117.75	117.00	-3	6,933	-0.04%
2019/07/11	30	115.73	28	114.63	114.50	2	6,962	0.03%
2019/07/10	3	116.67	0	0.00	117.00	3	7,052	0.04%
2019/07/08	43	117.01	48	115.17	115.00	-5	7,385	-0.07%
2019/07/05	1	116.50	12	118.04	120.00	-11	7,655	-0.14%
2019/07/04	13	118.04	0	0.00	117.00	13	7,735	0.17%
2019/07/03	36	117.71	29	117.83	118.00	7	7,830	0.09%
2019/07/02	14	117.32	20	117.40	117.00	-6	7,847	-0.08%
2019/07/01	1	110.50	4	111.50	112.00	-3	7,776	-0.04%
2019/06/27	3	111.83	2	112.50	113.00	1	7,985	0.01%
2019/06/26	1	110.00	1	110.00	111.00	0	8,050	0.00%
2019/06/25	34	111.88	30	112.50	112.00	4	8,132	0.05%
2019/06/21	2	116.50	1	118.00	116.00	1	8,307	0.01%
2019/06/20	10	114.50	0	0.00	117.00	10	8,286	0.12%
2019/06/19	6	113.25	8	112.75	113.00	-2	8,261	-0.02%
2019/06/18	2	111.75	5	111.40	110.50	-3	8,390	-0.04%
2019/06/17	31	110.66	37	111.50	112.50	-6	8,383	-0.07%
2019/06/14	4	106.38	4	106.88	107.00	0	8,255	0.00%
2019/06/13	2	103.50	3	104.67	102.50	-1	8,148	-0.01%
2019/06/12	4	101.38	7	103.36	104.00	-3	8,351	-0.04%
2019/06/11	17	102.41	16	101.63	101.00	1	8,488	0.01%
2019/06/10	7	100.20	7	100.64	103.00	0	8,928	0.00%
2019/06/06	1	97.10	5	98.78	98.80	-4	9,213	-0.04%
2019/06/05	4	100.50	3	101.50	98.50	1	9,261	0.01%
2019/06/04	2	101.25	1	102.50	101.00	1	9,309	0.01%
2019/06/03	2	101.50	0	0.00	100.50	2	9,497	0.02%
2019/05/31	3	104.00	3	104.67	103.50	0	9,559	0.00%
2019/05/30	2	104.75	0	0.00	104.00	2	9,631	0.02%
2019/05/28	0	0.00	4	106.50	108.50	-4	9,943	-0.04%
2019/05/24	1	107.00	2	107.25	104.50	-1	10,059	-0.01%
2019/05/22	26	102.90	24	101.94	101.50	2	9,930	0.02%
2019/05/21	2	99.95	5	97.78	100.00	-3	9,909	-0.03%
2019/05/20	24	98.87	24	97.80	97.80	0	10,089	0.00%
2019/05/17	16	100.37	14	100.50	99.80	2	10,302	0.02%
2019/05/16	15	103.77	10	103.65	100.00	5	10,309	0.05%
2019/05/15	2	97.95	3	101.33	102.00	-1	10,145	-0.01%
2019/05/14	2	92.00	3	92.00	93.00	-1	10,134	-0.01%
2019/05/13	0	0.00	1	92.00	91.50	-1	10,344	-0.01%
2019/05/10	2	90.95	1	94.10	91.50	1	10,486	0.01%
2019/05/09	1	91.90	4	92.88	92.70	-3	10,509	-0.03%
2019/05/08	4	99.75	3	98.73	97.80	1	10,650	0.01%
2019/05/07	2	97.50	3	99.40	98.80	-1	10,661	-0.01%
2019/05/06	2	100.00	2	98.30	96.60	0	10,796	0.00%
2019/05/03	3	97.73	1	98.60	98.70	2	10,910	0.02%
2019/05/02	0	0.00	1	93.90	94.80	-1	10,931	-0.01%
2019/04/30	2	94.00	4	93.83	94.00	-2	10,897	-0.02%
2019/04/29	1	90.00	4	91.10	89.80	-3	10,771	-0.03%
2019/04/26	5	98.80	8	99.08	95.00	-3	10,651	-0.03%
2019/04/25	7	99.00	3	99.43	98.00	4	10,556	0.04%
2019/04/24	6	104.00	2	108.00	104.00	4	10,417	0.04%
2019/04/23	5	110.00	8	110.06	110.00	-3	10,323	-0.03%
2019/04/22	3	105.33	2	105.25	105.50	1	10,162	0.01%
2019/04/19	1	103.00	2	103.00	101.50	-1	10,128	-0.01%
2019/04/18	0	0.00	1	104.50	104.00	-1	10,111	-0.01%
2019/04/17	5	108.00	2	108.75	106.50	3	10,075	0.03%
2019/04/16	5	105.30	0	0.00	105.50	5	10,023	0.05%
2019/04/15	37	108.76	40	106.83	105.50	-3	9,913	-0.03%
2019/04/12	14	112.86	13	113.23	112.50	1	9,713	0.01%
2019/04/11	21	109.69	12	110.92	110.50	9	9,613	0.09%
2019/04/10	1	115.50	2	114.00	117.00	-1	9,301	-0.01%
2019/04/09	49	114.38	44	113.57	113.00	5	9,170	0.05%
2019/04/08	42	115.89	40	113.81	113.00	2	9,023	0.02%
2019/04/03	10	119.05	8	120.94	120.00	2	8,840	0.02%
2019/04/02	2	117.25	3	116.50	115.50	-1	8,605	-0.01%
2019/04/01	3	121.33	2	118.50	117.50	1	8,423	0.01%
2019/03/29	1	123.00	1	123.00	121.50	0	8,290	0.00%
2019/03/28	1	125.00	0	0.00	125.00	1	8,214	0.01%
2019/03/27	3	126.00	0	0.00	125.00	3	8,173	0.04%
2019/03/22	2	131.00	2	134.50	134.50	0	7,981	0.00%
2019/03/20	0	0.00	5	128.00	131.00	-5	7,718	-0.06%
2019/03/19	1	130.00	1	126.50	126.00	0	7,683	0.00%
2019/03/18	0	0.00	1	124.00	124.50	-1	7,562	-0.01%
2019/03/15	5	125.80	3	124.67	125.00	2	7,641	0.03%
2019/03/14	1	123.50	2	123.50	127.00	-1	7,503	-0.01%
2019/03/13	3	120.17	1	124.00	123.00	2	7,558	0.03%
2019/03/12	10	116.30	12	116.29	118.50	-2	7,103	-0.03%
2019/03/08	2	108.50	1	111.50	111.50	1	6,836	0.01%
2019/03/07	4	109.75	3	110.67	108.00	1	6,888	0.01%
2019/03/06	0	0.00	1	109.00	111.00	-1	6,788	-0.01%
2019/03/05	1	105.50	7	107.29	105.50	-6	6,726	-0.09%
2019/03/04	1	103.50	0	0.00	103.50	1	6,741	0.01%
2019/02/27	0	0.00	7	103.93	106.00	-7	6,653	-0.11%
2019/02/26	2	97.50	0	0.00	96.50	2	6,614	0.03%
2019/02/25	3	96.93	3	97.77	96.20	0	6,869	0.00%
2019/02/22	2	105.50	0	0.00	106.00	2	6,893	0.03%
2019/02/21	3	106.83	3	106.50	106.50	0	6,847	0.00%
2019/02/20	1	112.00	5	109.20	111.00	-4	6,946	-0.06%
2019/02/19	11	109.50	0	0.00	109.00	11	6,887	0.16%
2019/02/18	1	106.50	5	105.30	107.00	-4	6,640	-0.06%
2019/02/15	3	98.93	2	98.00	97.30	1	6,388	0.02%
2019/02/14	2	98.10	0	0.00	97.40	2	6,291	0.03%
2019/02/13	2	98.50	6	98.35	99.10	-4	6,187	-0.06%
2019/02/12	3	93.57	3	95.57	95.80	0	6,032	0.00%
2019/02/11	2	90.30	3	89.03	91.00	-1	5,808	-0.02%
2019/01/30	1	83.20	1	85.20	82.80	0	5,644	0.00%
2019/01/29	6	82.40	4	83.30	83.80	2	5,605	0.04%
2019/01/28	2	82.40	1	80.90	81.10	1	5,443	0.02%
2019/01/25	0	0.00	4	80.95	80.80	-4	5,397	-0.07%
2019/01/24	3	79.30	2	78.40	79.90	1	5,292	0.02%
2019/01/23	0	0.00	6	75.42	76.20	-6	5,181	-0.12%
2019/01/18	0	0.00	8	73.25	72.50	-8	5,389	-0.15%
2019/01/16	1	72.20	0	0.00	72.00	1	5,672	0.02%
2019/01/14	0	0.00	1	72.80	72.80	-1	5,989	-0.02%
2019/01/11	4	72.60	0	0.00	72.20	4	6,089	0.07%
2019/01/08	2	78.00	2	77.30	77.50	0	6,583	0.00%
2019/01/07	1	76.70	0	0.00	76.20	1	6,834	0.01%
2019/01/04	0	0.00	1	75.80	75.70	-1	6,930	-0.01%
2019/01/03	1	77.90	0	0.00	77.20	1	7,041	0.01%
2019/01/02	0	0.00	1	77.40	77.30	-1	7,151	-0.01%
2018/12/24	0	0.00	1	74.40	74.20	-1	7,653	-0.01%
2018/12/21	0	0.00	2	71.90	73.50	-2	7,630	-0.03%
2018/12/20	3	69.50	4	71.55	73.40	-1	7,589	-0.01%
2018/12/19	8	74.08	6	74.97	71.30	2	7,486	0.03%
2018/12/18	1	79.30	14	80.71	79.00	-13	7,334	-0.18%
2018/12/17	18	80.83	2	80.90	80.90	16	7,298	0.22%
2018/12/14	2	80.90	12	80.67	79.20	-10	7,283	-0.14%
2018/12/13	3	81.07	1	80.80	80.70	2	7,234	0.03%
2018/12/12	1	83.20	17	82.11	81.60	-16	7,186	-0.22%
2018/12/11	0	0.00	8	81.05	80.00	-8	7,080	-0.11%
2018/12/10	4	77.73	0	0.00	79.20	4	7,022	0.06%
2018/12/07	4	77.85	14	79.03	80.20	-10	6,862	-0.15%
2018/12/06	8	77.18	10	81.06	74.10	-2	6,722	-0.03%
2018/12/05	0	0.00	2	77.20	77.70	-2	6,497	-0.03%
2018/12/03	3	78.50	0	0.00	78.80	3	6,434	0.05%
2018/11/30	3	78.97	2	81.00	78.00	1	6,371	0.02%
2018/11/29	1	76.70	4	78.65	77.90	-3	6,209	-0.05%
2018/11/28	2	76.05	2	78.50	76.10	0	6,073	0.00%
2018/11/27	2	76.20	3	76.63	78.20	-1	5,967	-0.02%
2018/11/26	1	75.00	2	75.05	76.40	-1	5,845	-0.02%
2018/11/23	3	75.17	3	75.33	75.60	0	5,714	0.00%
2018/11/22	5	73.56	6	75.72	73.80	-1	5,505	-0.02%
2018/11/21	0	0.00	6	70.50	70.50	-6	5,205	-0.12%
2018/11/19	1	64.30	0	0.00	64.60	1	4,935	0.02%
2018/11/16	1	60.60	8	60.43	62.30	-7	4,731	-0.15%
2018/11/14	3	57.73	2	57.90	57.20	1	4,642	0.02%
2018/11/12	1	58.90	0	0.00	58.10	1	4,641	0.02%
2018/11/09	3	59.30	0	0.00	59.40	3	4,649	0.06%
2018/11/06	1	59.50	3	60.60	59.20	-2	4,648	-0.04%
2018/11/05	3	58.40	0	0.00	58.60	3	4,615	0.06%
2018/11/02	1	60.80	0	0.00	60.10	1	4,580	0.02%
2018/11/01	1	61.60	4	61.50	60.80	-3	4,565	-0.07%
2018/10/31	1	59.40	0	0.00	59.70	1	4,525	0.02%
2018/10/30	2	59.80	0	0.00	59.00	2	4,504	0.04%
2018/10/29	3	56.97	1	56.40	58.70	2	4,479	0.04%
2018/10/26	10	63.39	9	60.98	60.30	1	4,417	0.02%
2018/10/25	12	62.23	15	62.79	63.30	-3	4,334	-0.07%
2018/10/24	16	65.24	12	63.03	63.00	4	4,179	0.10%
2018/10/23	10	68.60	4	68.25	65.90	6	4,012	0.15%
2018/10/22	8	67.09	8	66.34	66.20	0	3,782	0.00%
2018/10/19	13	65.45	13.2	66.40	67.60	-0.2	3,731	-0.01%
2018/10/18	18	66.89	16	67.24	66.00	2	3,623	0.06%
2018/10/17	14	66.21	14	66.61	67.20	0	3,478	0.00%
2018/10/16	5	64.76	3	63.20	63.40	2	3,237	0.06%
2018/10/15	6	64.70	6	65.23	65.90	0	3,152	0.00%
2018/10/12	0	0.00	24	62.01	63.80	-24	2,834	-0.85%
2018/10/11	14	57.44	10	57.72	58.00	4	2,746	0.15%
2018/10/09	17	61.40	16	61.94	61.00	1	2,633	0.04%
2018/10/08	15.2	60.22	14	60.82	62.50	1.2	2,566	0.05%
2018/10/05	0	0.00	7	57.61	58.30	-7	2,235	-0.31%
2018/10/04	0	0.00	1	52.90	53.00	-1	2,106	-0.05%
2018/10/03	1	52.40	4	51.50	51.90	-3	2,178	-0.14%
2018/10/02	4	53.80	1	52.80	52.80	3	2,215	0.14%
2018/10/01	1	53.20	0	0.00	53.20	1	2,299	0.04%
2018/09/27	0	0.00	1	52.10	52.10	-1	2,397	-0.04%
2018/09/26	0	0.00	3	52.00	52.10	-3	2,480	-0.12%
2018/09/21	0	0.00	1	51.40	51.40	-1	2,522	-0.04%
2018/09/20	6	51.85	0	0.00	51.00	6	2,527	0.24%
2018/09/17	1	53.60	0	0.00	53.00	1	2,582	0.04%
2018/09/14	1	54.00	3	54.23	54.50	-2	2,606	-0.08%
2018/09/13	0	0.00	1	52.90	52.10	-1	2,646	-0.04%
2018/09/12	1	53.50	0	0.00	51.70	1	2,674	0.04%
2018/09/07	3	55.87	1	55.40	55.00	2	2,856	0.07%
2018/09/06	3	61.00	1	62.30	61.00	2	2,910	0.07%
2018/09/05	0	0.00	4	61.63	61.10	-4	3,076	-0.13%
2018/09/04	0	0.00	1	62.00	61.80	-1	3,243	-0.03%
2018/08/31	0	0.00	2	63.70	62.40	-2	3,463	-0.06%
2018/08/30	1	62.60	0	0.00	62.50	1	3,675	0.03%
2018/08/29	5	62.16	2	63.00	63.00	3	3,818	0.08%
2018/08/28	0	0.00	2	63.15	62.30	-2	4,051	-0.05%
2018/08/27	1	61.50	0	0.00	61.30	1	4,378	0.02%
2018/08/24	0	0.00	8	60.66	60.40	-8	4,642	-0.17%
2018/08/22	1	63.30	0	0.00	62.80	1	4,770	0.02%
2018/08/17	1	66.30	2	64.10	63.50	-1	4,855	-0.02%
2018/08/16	1	61.50	0	0.00	63.50	1	4,894	0.02%
2018/08/15	4	62.90	0	0.00	62.40	4	5,003	0.08%
2018/08/13	11	64.73	1	62.00	63.10	10	5,122	0.20%
2018/08/10	1	70.00	1	68.50	68.50	0	5,170	0.00%
2018/08/08	5	70.64	1	70.80	69.70	4	5,338	0.07%
2018/08/06	1	72.60	1	72.20	72.60	0	5,481	0.00%
2018/08/03	1	69.70	3	70.20	71.80	-2	5,493	-0.04%
2018/08/02	4	70.40	10	71.15	69.00	-6	5,629	-0.11%
2018/08/01	2	68.25	1	69.00	69.10	1	5,726	0.02%
2018/07/26	4	70.05	0	0.00	69.10	4	6,384	0.06%
2018/07/24	2	69.10	0	0.00	69.90	2	6,670	0.03%
2018/07/20	4	69.30	4	71.30	69.20	0	7,331	0.00%
2018/07/19	0	0.00	1	70.00	69.00	-1	7,533	-0.01%
2018/07/18	0	0.00	2	71.75	69.60	-2	7,690	-0.03%
2018/07/17	3	74.07	1	75.20	71.30	2	7,892	0.03%
2018/07/16	6	75.27	0	0.00	74.70	6	8,350	0.07%
2018/07/13	2	71.70	2	72.25	72.10	0	8,375	0.00%
2018/07/12	6	70.45	1	68.80	70.90	5	8,422	0.06%
2018/07/11	5	68.88	3	68.43	68.00	2	8,458	0.02%
2018/07/10	7	67.11	2	67.00	67.30	5	8,500	0.06%
2018/07/09	1	67.50	2	67.80	67.80	-1	8,641	-0.01%
2018/07/04	1	67.70	0	0.00	67.50	1	9,071	0.01%
2018/07/03	0	0.00	3	72.50	73.50	-3	9,087	-0.03%
2018/07/02	3	78.50	0	0.00	77.90	3	9,095	0.03%
2018/06/26	1	78.40	0	0.00	78.20	1	9,109	0.01%
2018/06/22	4	85.53	3	85.60	83.30	1	9,151	0.01%
2018/06/21	0	0.00	2	83.90	85.00	-2	9,106	-0.02%
2018/06/15	3	83.60	1	84.90	83.50	2	8,952	0.02%
2018/06/14	1	89.30	4	87.70	87.30	-3	8,842	-0.03%
2018/06/13	4	88.80	2	90.25	88.20	2	8,725	0.02%
2018/06/12	4	88.68	7	88.13	87.30	-3	8,543	-0.04%
2018/06/08	12	85.81	10	85.00	84.90	2	8,330	0.02%
2018/06/07	14	89.56	18	90.44	89.10	-4	8,154	-0.05%
2018/06/05	2	91.25	4.1	89.57	88.90	-2.1	7,773	-0.03%
2018/06/04	17	88.69	0	0.00	87.10	17	7,532	0.23%
2018/05/31	2	72.20	7	73.69	78.50	-5	6,909	-0.07%
2018/05/30	1	73.00	1	73.50	72.00	0	6,813	0.00%
2018/05/25	0	0.00	1	74.80	74.00	-1	6,697	-0.01%
2018/05/24	21	77.61	20	77.30	77.00	1	6,643	0.02%
2018/05/23	0	0.00	1	75.80	77.60	-1	6,567	-0.02%
2018/05/22	0	0.00	2	74.00	73.40	-2	6,431	-0.03%
2018/05/21	26	74.54	29	72.59	73.40	-3	6,376	-0.05%
2018/05/18	1	75.00	4	77.60	74.80	-3	6,269	-0.05%
2018/05/17	13	77.93	10	78.00	77.80	3	6,178	0.05%
2018/05/11	20	80.91	20	78.80	78.60	0	5,761	0.00%
2018/05/10	22	82.50	24	80.73	81.90	-2	5,666	-0.04%
2018/05/09	12	77.93	13	79.18	77.00	-1	5,455	-0.02%
2018/05/08	11	81.23	12	81.28	80.90	-1	5,277	-0.02%
2018/05/07	3	82.17	3	82.27	82.80	0	5,180	0.00%
2018/05/04	23	80.09	85	80.26	80.30	-62	5,026	-1.23%
2018/05/03	6	88.27	0	0.00	86.10	6	4,759	0.13%
2018/05/02	0	0.00	2	89.20	91.20	-2	4,545	-0.04%
2018/04/30	7	89.00	2	89.65	89.20	5	4,420	0.11%
2018/04/27	27	92.31	24	90.74	88.80	3	4,208	0.07%
2018/04/26	6	90.95	9	90.60	91.00	-3	3,949	-0.08%
2018/04/25	3	86.60	6	86.68	88.90	-3	3,471	-0.09%
2018/04/24	19	82.31	17	83.43	80.90	2	3,192	0.06%
2018/04/23	16	85.76	3	83.90	83.00	13	3,014	0.43%
2018/04/20	52	83.15	36	83.89	81.80	16	2,787	0.57%
2018/04/19	0	0.00	3	77.73	78.60	-3	2,277	-0.13%
2018/04/18	0	0.00	2	71.50	71.50	-2	2,129	-0.09%
2018/04/17	2	67.30	2	66.80	67.30	0	2,016	0.00%
2018/04/16	2	70.50	0	0.00	71.50	2	1,902	0.11%
2018/04/13	0	0.00	2	70.50	70.50	-2	1,770	-0.11%
2018/04/12	7	68.64	7	69.16	70.00	0	1,579	0.00%
2018/04/11	0	0.00	15	63.28	65.70	-15	1,255	-1.19%
2018/04/10	1	63.80	1	64.20	59.80	0	1,088	0.00%
2018/04/03	18	55.30	2	56.05	55.40	16	816	1.96%
2018/04/02	1	54.60	0	0.00	54.60	1	764	0.13%
2018/03/31	0	0.00	1	54.80	55.20	-1	730	-0.14%
2018/03/29	0	0.00	2	54.10	53.30	-2	650	-0.31%
2018/03/28	1	53.80	2	53.80	53.00	-1	623	-0.16%
2018/03/27	24	53.25	3	53.40	53.50	21	598	3.51%
2018/03/23	0	0.00	1	48.65	48.90	-1	449	-0.22%
2018/03/22	2	49.33	2	48.65	47.20	0	430	0.00%
2018/03/21	1	48.70	0	0.00	48.90	1	420	0.24%
2018/03/15	0	0.00	1	46.65	47.10	-1	392	-0.25%
2018/03/14	1	46.30	0	0.00	46.20	1	381	0.26%
2018/03/13	0	0.00	1	45.15	45.05	-1	368	-0.27%
2018/03/12	1	43.75	0	0.00	44.10	1	369	0.27%
2018/02/06	2	44.50	20	46.15	44.50	-18	496	-3.63%
2018/01/16	0	0.00	2	51.25	50.60	-2	672	-0.30%
2018/01/15	2	50.20	0	0.00	50.30	2	651	0.31%