美時 (1795)-元大-南京券商分點個股進出

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
307.5
漲跌
▼9.5
漲幅
-3.00%
成交量
5,170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: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－元大-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京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
2024/05/03	3.4	313.52	1	307.50	307.50	2.4	6,634	0.04%
2024/05/02	5	318.40	3	317.67	317.00	2	6,602	0.03%
2024/04/30	3	325.00	1	323.00	323.00	2	6,606	0.03%
2024/04/29	2	325.25	6	328.83	329.00	-4	6,734	-0.06%
2024/04/26	1.3	313.30	3	312.50	314.50	-1.7	6,767	-0.03%
2024/04/25	1.2	320.65	1	312.00	312.00	0.2	6,784	0.00%
2024/04/24	2	316.81	0	0.00	320.50	2	6,811	0.03%
2024/04/23	1.2	317.48	1.1	320.40	320.50	0.2	6,878	0.00%
2024/04/22	21	316.83	2	317.00	313.00	19	7,002	0.27%
2024/04/19	4.1	316.67	0	0.00	311.50	4.1	7,220	0.06%
2024/04/18	13	327.84	1.2	327.80	321.00	11.8	7,168	0.17%
2024/04/17	8.1	337.37	8	337.94	333.50	0.1	7,175	0.00%
2024/04/16	8.1	338.43	23.4	338.21	334.00	-15.3	7,140	-0.21%
2024/04/15	2	335.80	2	337.50	332.50	0	7,006	0.00%
2024/04/12	3.1	340.25	14.3	340.75	342.00	-11.3	7,026	-0.16%
2024/04/11	34.1	331.90	6	329.92	325.00	28.1	6,982	0.40%
2024/04/10	43.3	327.63	6.2	326.45	326.50	37.1	6,910	0.54%
2024/04/09	4	325.75	2	324.00	323.00	2	6,861	0.03%
2024/04/08	7	329.21	20	330.27	325.00	-13	6,869	-0.19%
2024/04/03	1.1	319.50	2.2	319.41	317.50	-1.1	6,735	-0.02%
2024/04/02	5.4	305.36	5	311.00	310.50	0.4	6,597	0.01%
2024/04/01	7	311.00	9.3	311.14	308.00	-2.3	6,573	-0.03%
2024/03/29	8	304.25	1	305.01	304.00	7	6,465	0.11%
2024/03/28	11.4	311.96	50.6	309.21	306.00	-39.2	6,436	-0.61%
2024/03/27	14.1	306.32	9.1	309.23	310.00	5	6,315	0.08%
2024/03/26	31.2	296.53	3.2	294.31	293.00	28	5,985	0.47%
2024/03/25	13.4	298.71	15.1	298.71	294.50	-1.7	5,987	-0.03%
2024/03/22	8	279.75	17.1	281.77	288.50	-9.1	5,788	-0.16%
2024/03/21	5	276.00	1	274.50	274.50	4	5,766	0.07%
2024/03/20	8	277.06	7	276.57	276.50	1	5,825	0.02%
2024/03/19	0.1	274.08	1	273.50	275.50	-0.9	5,811	-0.02%
2024/03/18	0.1	270.00	0	0.00	271.00	0.1	5,894	0.00%
2024/03/15	0	265.00	23	263.50	271.50	-23	5,928	-0.39%
2024/03/14	1	271.54	2.1	271.46	270.00	-1	5,896	-0.02%
2024/03/13	7.3	268.71	2	266.00	266.50	5.3	5,939	0.09%
2024/03/12	0	0.00	0.1	275.00	274.00	-0.1	6,023	0.00%
2024/03/11	3.1	273.90	0	0.00	273.50	3.1	6,070	0.05%
2024/03/08	1	276.01	1	284.44	275.00	0	6,246	0.00%
2024/03/07	1	284.99	0	0.00	284.00	1	6,386	0.02%
2024/03/06	2	294.75	3	289.67	289.00	-1	6,581	-0.02%
2024/03/05	3	295.51	1	296.49	294.50	2	6,582	0.03%
2024/03/04	1	287.06	1	290.50	291.50	0	6,550	0.00%
2024/02/29	6.1	289.28	1	293.00	289.50	5.1	6,850	0.07%
2024/02/27	12.1	299.33	14.6	298.23	296.00	-2.6	6,802	-0.04%
2024/02/26	0.2	290.77	6	290.66	293.50	-5.8	6,616	-0.09%
2024/02/23	3	272.17	1	273.50	272.00	2	6,475	0.03%
2024/02/22	3	274.83	1	273.00	273.00	2	6,523	0.03%
2024/02/21	2	277.75	0	281.50	276.50	2	6,639	0.03%
2024/02/20	0	0.00	2	278.00	275.50	-2	6,686	-0.03%
2024/02/19	1	282.50	1	276.50	275.00	0	6,836	0.00%
2024/02/16	0	0.00	1	273.50	277.00	-1	6,991	-0.01%
2024/02/15	7	272.36	0	0.00	273.00	7	7,030	0.10%
2024/02/02	1	275.03	1	274.50	274.50	0	7,221	0.00%
2024/02/01	1	282.51	3.2	283.22	282.00	-2.2	7,231	-0.03%
2024/01/31	7	278.79	2	277.50	279.50	5	7,211	0.07%
2024/01/30	2.1	273.01	0	0.00	271.00	2.1	7,270	0.03%
2024/01/26	1	274.50	1	274.50	273.50	0	7,327	0.00%
2024/01/25	1	275.50	0	0.00	274.50	1	7,375	0.01%
2024/01/24	16.1	279.03	0	0.00	278.00	16.1	7,471	0.21%
2024/01/23	5.1	275.80	0.1	275.50	276.50	5	7,556	0.07%
2024/01/22	6	284.00	3	282.50	282.50	3	7,586	0.04%
2024/01/19	3	288.66	1	290.00	288.50	2	7,813	0.03%
2024/01/18	1.1	289.00	0	0.00	288.50	1.1	7,923	0.01%
2024/01/17	1	292.98	4	295.25	288.50	-3	8,052	-0.04%
2024/01/16	5	298.80	5	300.20	303.00	0	8,078	0.00%
2024/01/15	4	296.00	30	293.83	296.50	-26	7,934	-0.33%
2024/01/12	0	0.00	2	285.00	282.50	-2	7,715	-0.03%
2024/01/11	4.1	283.81	1	281.50	281.50	3.1	7,746	0.04%
2024/01/10	2	288.75	1	290.00	290.00	1	7,653	0.01%
2024/01/09	1	283.97	2	286.50	288.00	-1	7,613	-0.01%
2024/01/08	6	284.33	4	285.63	284.50	2	7,572	0.03%
2024/01/05	5	279.40	5.3	281.21	285.00	-0.3	7,456	0.00%
2024/01/04	1	275.00	1	272.00	272.00	0	7,277	0.00%
2024/01/03	3	278.81	3	273.83	270.50	0	7,252	0.00%
2024/01/02	1	274.97	1	275.53	275.50	0	7,146	0.00%
2023/12/29	0.1	271.07	1.1	269.08	272.00	-1	7,086	-0.01%
2023/12/28	1	264.15	0	0.00	264.00	1	7,011	0.01%
2023/12/27	0	0.00	1	265.00	269.50	-1	6,981	-0.01%
2023/12/25	0	260.00	2	262.50	260.00	-2	6,955	-0.03%
2023/12/22	0	267.00	0	0.00	267.00	0	6,893	0.00%
2023/12/21	3	270.67	1	273.00	268.50	2	6,890	0.03%
2023/12/20	1	278.50	1.4	273.92	273.50	-0.4	6,861	-0.01%
2023/12/15	0	0.00	1	275.00	274.00	-1	6,831	-0.01%
2023/12/14	4	268.87	4	268.38	268.50	0	6,792	0.00%
2023/12/13	0.4	268.05	7	268.43	264.50	-6.6	6,764	-0.10%
2023/12/12	5.1	275.39	1.1	274.14	274.00	4	6,707	0.06%
2023/12/11	2.1	275.22	2	276.24	274.50	0.1	6,653	0.00%
2023/12/08	0.6	272.94	2.2	273.61	272.00	-1.5	6,615	-0.02%
2023/12/07	6	275.83	5.1	274.82	274.00	0.9	6,627	0.01%
2023/12/06	0.3	271.41	2.1	272.57	270.00	-1.8	6,521	-0.03%
2023/12/05	19.2	274.32	8.1	276.51	272.00	11.1	6,487	0.17%
2023/12/04	6.1	279.12	26	275.98	277.00	-19.9	6,286	-0.32%
2023/12/01	16.1	270.65	38	267.70	267.50	-21.9	6,085	-0.36%
2023/11/30	11.1	259.10	6	259.92	258.50	5.1	5,839	0.09%
2023/11/29	8	258.88	6	259.00	261.00	2	5,805	0.03%
2023/11/28	4	257.13	2	257.50	258.00	2	5,753	0.03%
2023/11/27	3	259.68	8	258.19	257.00	-5	5,706	-0.09%
2023/11/24	8	247.38	1.1	248.06	250.00	6.9	5,466	0.13%
2023/11/22	5	252.90	4	249.38	245.50	1	5,363	0.02%
2023/11/21	4	248.38	3	249.00	248.00	1	5,328	0.02%
2023/11/20	7	255.36	11	255.91	251.50	-4	5,321	-0.08%
2023/11/17	1	255.50	6	252.68	254.00	-5	5,218	-0.10%
2023/11/16	6	253.75	8.1	254.81	253.00	-2	5,168	-0.04%
2023/11/15	24.1	250.67	7	247.86	252.00	17.1	5,061	0.34%
2023/11/14	7	234.00	5	233.70	238.50	2	4,929	0.04%
2023/11/13	3	235.67	1.1	233.23	233.00	1.9	4,992	0.04%
2023/11/10	6	240.08	6	242.50	240.50	0	5,229	0.00%
2023/11/09	16.1	239.93	7.2	239.95	236.00	8.9	5,220	0.17%
2023/11/08	5	243.00	4.6	242.08	242.00	0.5	5,433	0.01%
2023/11/07	16	249.97	6	246.00	243.50	10	5,584	0.18%
2023/11/06	4.1	242.61	5	245.00	247.00	-0.9	5,726	-0.02%
2023/11/03	10	249.20	9	246.83	244.50	1	5,828	0.02%
2023/11/02	11	249.27	8	248.19	248.50	3	5,801	0.05%
2023/11/01	8	252.94	9	253.50	251.00	-1	5,757	-0.02%
2023/10/31	5.1	255.76	4.4	252.91	252.00	0.7	5,689	0.01%
2023/10/30	5	255.20	6.1	255.89	252.00	-1.1	5,730	-0.02%
2023/10/27	18	248.06	22.1	248.42	254.00	-4.1	5,619	-0.07%
2023/10/26	58.1	238.71	54	238.00	236.00	4.1	5,359	0.08%
2023/10/25	11	242.09	14	240.57	240.00	-3	5,272	-0.06%
2023/10/24	13.1	227.68	11.1	228.72	230.00	2	5,133	0.04%
2023/10/23	1	210.50	2	217.00	215.00	-1	5,129	-0.02%
2023/10/20	4.1	208.79	1	209.50	208.50	3.1	5,254	0.06%
2023/10/19	4	214.75	4	216.63	218.00	0	5,417	0.00%
2023/10/18	1	212.03	2	211.50	210.50	-1	5,566	-0.02%
2023/10/17	1	218.50	0	0.00	217.00	1	5,735	0.02%
2023/10/16	1.5	223.01	0	0.00	220.50	1.5	5,918	0.03%
2023/10/13	1	228.03	0	0.00	227.50	1	5,982	0.02%
2023/10/12	0	0.00	0	233.50	232.50	0	6,058	0.00%
2023/10/11	1	232.51	0	0.00	232.00	1	6,183	0.02%
2023/10/05	0.3	238.50	0	0.00	235.00	0.3	6,449	0.00%
2023/10/03	1	238.00	2	237.00	234.00	-1	6,640	-0.02%
2023/10/02	1	238.00	0	0.00	238.00	1	6,719	0.01%
2023/09/26	1	235.00	1	235.50	235.50	0	7,184	0.00%
2023/09/25	0	0.00	0	238.50	239.50	0	7,529	0.00%
2023/09/21	1	232.49	2.1	231.64	233.50	-1.1	7,937	-0.01%
2023/09/20	2	238.51	1	239.00	237.50	1	8,128	0.01%
2023/09/19	4	250.50	0	251.50	249.50	4	8,256	0.05%
2023/09/18	1	246.00	2	248.25	246.50	-1	8,281	-0.01%
2023/09/15	0	0.00	1	245.00	246.50	-1	8,385	-0.01%
2023/09/14	0	0.00	2.1	243.67	246.50	-2.1	8,414	-0.02%
2023/09/13	1	243.00	1	241.50	242.50	0	8,469	0.00%
2023/09/12	6	239.43	0	0.00	240.00	6	8,595	0.07%
2023/09/11	2	249.50	3	246.17	246.00	-1	8,647	-0.01%
2023/09/08	0	244.50	0	0.00	246.00	0	8,758	0.00%
2023/09/07	1	247.50	3	247.50	247.50	-2	8,766	-0.02%
2023/09/06	2	251.01	0	251.00	250.00	2	8,820	0.02%
2023/09/05	0	257.50	1	252.00	250.00	-1	8,860	-0.01%
2023/09/01	0	0.00	1.2	257.58	258.50	-1.2	8,964	-0.01%
2023/08/31	2	260.00	1	253.50	253.50	1	9,023	0.01%
2023/08/30	0.1	258.00	2	256.28	257.00	-1.9	9,202	-0.02%
2023/08/28	3	246.50	3	248.50	247.50	0	9,262	0.00%
2023/08/25	4	250.88	1	248.03	248.00	3	9,287	0.03%
2023/08/24	0	252.00	0	0.00	249.50	0	9,305	0.00%
2023/08/23	1	250.51	2	252.00	249.50	-1	9,304	-0.01%
2023/08/21	2	258.50	7	258.21	260.00	-5	9,482	-0.05%
2023/08/18	2.1	259.96	5	256.10	254.00	-3	9,590	-0.03%
2023/08/17	4	261.00	7	260.00	259.50	-3	9,709	-0.03%
2023/08/16	13	272.57	10	275.05	268.00	3	9,745	0.03%
2023/08/15	5	262.20	5.1	264.11	263.50	-0.1	10,042	0.00%
2023/08/14	8	249.50	18.1	254.66	250.00	-10	10,398	-0.10%
2023/08/11	10	277.25	4	275.50	269.00	6	10,493	0.06%
2023/08/10	24	294.52	23	284.36	286.00	1	10,356	0.01%
2023/08/09	6.3	289.46	2	292.75	292.00	4.3	10,287	0.04%
2023/08/08	7	281.57	6	285.75	280.50	1	10,417	0.01%
2023/08/07	0	0.00	2	284.50	285.50	-2	10,717	-0.02%
2023/08/04	1	280.01	5	285.60	289.50	-4	10,779	-0.04%
2023/08/02	5.2	292.53	2	298.75	285.50	3.2	10,840	0.03%
2023/08/01	2	293.00	1	290.06	293.00	1	10,808	0.01%
2023/07/31	7	286.30	5	290.00	286.50	2	10,838	0.02%
2023/07/28	3	288.33	3	290.18	286.00	0	11,103	0.00%
2023/07/27	0	292.50	1	295.00	291.50	-1	11,155	-0.01%
2023/07/26	7.2	297.12	11	298.36	291.00	-3.8	11,327	-0.03%
2023/07/25	8	299.75	4	301.50	301.00	4	11,201	0.04%
2023/07/24	29	301.47	24	300.61	302.00	5	11,079	0.04%
2023/07/21	20.1	293.97	12	294.71	291.00	8.1	10,941	0.07%
2023/07/20	15	288.93	9	289.94	287.00	6	10,868	0.06%
2023/07/19	8	293.62	13	293.31	292.00	-5	10,780	-0.05%
2023/07/18	3.1	286.47	33	282.41	283.00	-30	10,718	-0.28%
2023/07/17	14.1	285.22	5	285.63	288.50	9.1	10,907	0.08%
2023/07/14	7	276.57	6.3	277.76	277.50	0.7	10,937	0.01%
2023/07/13	8.1	285.00	5	286.40	280.00	3.1	10,846	0.03%
2023/07/12	12	290.21	12	290.83	290.00	0	10,748	0.00%
2023/07/11	2.2	282.86	32	283.00	283.00	-29.8	10,628	-0.28%
2023/07/10	8	281.44	6	285.83	285.00	2	10,638	0.02%
2023/07/07	4.1	288.41	2.1	284.32	284.50	2.1	10,601	0.02%
2023/07/06	3.1	292.08	1	291.50	290.00	2.1	10,550	0.02%
2023/07/05	56.1	305.98	6	302.75	294.50	50.1	10,508	0.48%
2023/07/04	4.1	301.36	11	302.18	297.00	-7	10,684	-0.07%
2023/07/03	25.1	300.70	4	299.63	299.00	21.1	10,815	0.19%
2023/06/30	11.2	336.88	7.3	334.16	325.50	4	10,553	0.04%
2023/06/29	5.1	340.72	5	337.90	338.50	0.1	10,581	0.00%
2023/06/28	11.1	332.38	5.1	332.82	333.50	6.1	10,466	0.06%
2023/06/27	7.1	323.72	18	321.94	329.00	-11	10,336	-0.11%
2023/06/26	0	0.00	1	310.00	311.50	-1	10,210	-0.01%
2023/06/21	7.1	311.29	3	313.17	308.00	4.1	10,262	0.04%
2023/06/20	4.1	323.49	13	328.69	320.00	-8.9	10,186	-0.09%
2023/06/19	3	323.83	0	0.00	324.00	3	10,176	0.03%
2023/06/16	4.2	324.90	1	324.50	323.00	3.2	10,180	0.03%
2023/06/15	15	324.16	15	324.13	330.00	0	10,090	0.00%
2023/06/14	8	316.31	9.4	322.00	314.00	-1.4	10,005	-0.01%
2023/06/13	1	312.05	2	314.00	311.50	-1	10,016	-0.01%
2023/06/12	5	322.20	0	0.00	314.00	5	10,106	0.05%
2023/06/09	2	317.50	8	316.25	319.00	-6	10,155	-0.06%
2023/06/08	3	315.67	1	324.50	311.00	2	10,193	0.02%
2023/06/07	2.1	316.98	8	317.69	322.00	-5.9	10,291	-0.06%
2023/06/06	10	316.75	8	319.63	315.50	2	10,290	0.02%
2023/06/05	21.1	324.71	17	335.97	315.50	4.1	10,443	0.04%
2023/06/02	1	323.50	2	320.50	320.50	-1	10,354	-0.01%
2023/06/01	9	320.94	1	323.50	320.00	8	10,395	0.08%
2023/05/31	8	329.06	7	332.79	327.00	1	10,410	0.01%
2023/05/30	0.2	330.83	1	328.50	328.50	-0.9	10,438	-0.01%
2023/05/29	1	332.00	3	328.50	330.50	-2	10,451	-0.02%
2023/05/26	9	329.94	13	333.31	327.00	-4	10,501	-0.04%
2023/05/25	3	334.17	3	333.83	331.00	0	10,435	0.00%
2023/05/24	21	332.79	11	331.32	334.50	10	10,597	0.09%
2023/05/23	17	337.35	23	336.85	342.00	-6	10,554	-0.06%
2023/05/22	13.2	335.02	14	335.82	332.00	-0.8	10,623	-0.01%
2023/05/19	34.2	339.96	29	336.62	343.50	5.1	10,942	0.05%
2023/05/18	11	324.32	18.2	329.91	339.00	-7.2	10,548	-0.07%
2023/05/17	17	296.47	35.4	300.73	308.50	-18.4	10,167	-0.18%
2023/05/16	0	0.00	2	278.75	280.50	-2	10,044	-0.02%
2023/05/15	31	282.21	11	285.91	275.50	20	10,505	0.19%
2023/05/12	9	289.28	5	289.21	289.00	4	10,560	0.04%
2023/05/11	9	289.28	5	289.21	283.50	4	10,608	0.04%
2023/05/10	2	281.50	5.2	280.92	285.00	-3.2	10,557	-0.03%
2023/05/09	2	282.75	7	283.00	279.00	-5	11,202	-0.04%
2023/05/08	5	282.30	6	284.67	287.00	-1	11,495	-0.01%
2023/05/05	4	279.63	33	280.29	281.50	-29	11,577	-0.25%
2023/05/04	16	281.03	37	279.85	279.00	-21	11,585	-0.18%
2023/05/03	6	276.50	2.1	274.70	272.50	4	11,322	0.03%
2023/05/02	4	272.38	15	275.43	278.00	-11	11,293	-0.10%
2023/04/28	1	261.00	2	259.75	259.50	-1	11,163	-0.01%
2023/04/27	2	253.00	2	255.25	257.00	0	11,317	0.00%
2023/04/26	3	252.32	4	253.00	254.00	-1	11,495	-0.01%
2023/04/25	8	257.69	8	255.44	254.50	0	11,533	0.00%
2023/04/24	4	256.50	8	257.68	260.50	-4	11,571	-0.03%
2023/04/21	9	255.90	19	255.29	250.00	-10	11,703	-0.09%
2023/04/20	69	277.30	9	273.22	265.00	60	11,657	0.51%
2023/04/19	20	267.95	9	266.22	269.00	11	11,532	0.10%
2023/04/18	5.1	265.40	8	266.25	265.50	-3	11,483	-0.03%
2023/04/17	0	0.00	11.2	263.85	262.00	-11.2	11,531	-0.10%
2023/04/14	2	265.75	4	268.50	265.00	-2	11,654	-0.02%
2023/04/13	4	270.75	4.1	273.97	267.00	-0.1	11,820	0.00%
2023/04/12	7.3	269.60	4	270.75	267.50	3.3	12,000	0.03%
2023/04/11	5	268.50	7	268.71	265.50	-2	12,263	-0.02%
2023/04/10	4	270.38	5	274.70	265.50	-1	12,365	-0.01%
2023/04/07	22	275.64	18.1	275.91	273.00	3.9	12,493	0.03%
2023/04/06	15	267.40	15	264.80	269.50	0	12,364	0.00%
2023/03/31	6	253.58	3	254.17	251.00	3	12,223	0.02%
2023/03/30	12.1	259.07	13	259.31	257.50	-0.9	12,342	-0.01%
2023/03/29	19.1	255.39	18	256.31	258.00	1.1	12,279	0.01%
2023/03/28	12	252.11	8.9	250.19	246.00	3.1	12,297	0.03%
2023/03/27	2.2	254.54	10	254.05	252.00	-7.8	12,263	-0.06%
2023/03/24	13.9	251.91	4.1	249.89	252.50	9.8	12,406	0.08%
2023/03/23	2	244.75	1	245.00	244.00	1	12,539	0.01%
2023/03/22	3	244.33	6	244.00	243.50	-3	12,526	-0.02%
2023/03/21	3	250.50	1	245.50	243.50	2	12,477	0.02%
2023/03/20	3.1	246.23	2	248.50	248.50	1.1	12,412	0.01%
2023/03/17	1	247.50	4	248.75	247.50	-3	12,389	-0.02%
2023/03/16	4.1	249.27	8	245.19	245.50	-3.9	12,333	-0.03%
2023/03/15	5.2	251.65	5	254.30	254.50	0.2	12,230	0.00%
2023/03/14	4	250.25	3	253.33	248.00	1	12,164	0.01%
2023/03/13	2	252.75	4	251.00	250.00	-2	12,117	-0.02%
2023/03/10	9	260.72	7	262.50	255.00	2	12,041	0.02%
2023/03/09	5	271.40	1	270.00	270.00	4	11,896	0.03%
2023/03/08	14	278.93	8	280.31	271.50	6	11,878	0.05%
2023/03/07	8	280.50	0	0.00	277.50	8	11,702	0.07%
2023/03/06	0	0.00	11	282.55	285.00	-11	12,145	-0.09%
2023/03/03	2	282.25	0	0.00	278.50	2	13,111	0.02%
2023/03/02	2	283.75	10	284.55	283.50	-8	13,927	-0.06%
2023/03/01	4	280.52	2.1	279.52	278.50	1.9	14,737	0.01%
2023/02/24	5	281.30	3.3	279.87	281.00	1.7	15,311	0.01%
2023/02/23	0	0.00	2.1	283.54	285.00	-2.1	15,679	-0.01%
2023/02/22	25.1	284.44	16	283.59	276.50	9.1	16,351	0.06%
2023/02/21	5	284.50	6.1	286.12	287.00	-1.1	16,517	-0.01%
2023/02/20	17.1	290.08	6	286.67	284.50	11.1	16,869	0.07%
2023/02/17	11	289.73	21.2	291.93	294.50	-10.2	16,801	-0.06%
2023/02/16	9.2	277.95	26.6	280.67	284.00	-17.3	16,713	-0.10%
2023/02/15	15	271.23	10	272.10	272.50	5	17,036	0.03%
2023/02/14	14	271.18	14	270.54	267.50	0	17,159	0.00%
2023/02/13	27	283.62	22	286.59	277.50	5	16,933	0.03%
2023/02/10	13	281.15	13.1	281.72	277.50	-0.1	16,509	0.00%
2023/02/09	26	280.07	12	281.83	276.00	14	16,298	0.09%
2023/02/08	11	281.77	127.1	278.22	284.00	-116.1	16,106	-0.72%	大賣/鉅額交易
2023/02/07	31.2	279.78	21	280.62	281.00	10.1	15,899	0.06%
2023/02/06	15	263.87	27.1	265.81	273.50	-12.1	15,267	-0.08%
2023/02/03	12	250.09	13	250.62	249.00	-1	14,987	-0.01%
2023/02/02	6.1	245.95	7.5	245.30	247.00	-1.4	14,905	-0.01%
2023/02/01	4	239.25	4.7	239.46	237.50	-0.7	14,915	0.00%
2023/01/31	3	236.83	4	238.63	238.00	-1	15,027	-0.01%
2023/01/30	8.1	241.39	5	244.30	237.50	3.1	15,090	0.02%
2023/01/17	11	245.14	11.1	246.04	243.50	-0.1	15,139	0.00%
2023/01/16	6	237.92	18	239.61	244.00	-12	15,033	-0.08%
2023/01/13	6	230.08	3.1	229.35	230.00	2.9	14,972	0.02%
2023/01/12	16.2	233.44	11	232.18	230.50	5.2	15,079	0.03%
2023/01/11	32.4	248.35	16	247.72	240.50	16.4	15,022	0.11%
2023/01/10	3.1	247.93	1	247.00	244.00	2.1	15,027	0.01%
2023/01/09	9	245.70	5.5	247.08	249.00	3.6	15,190	0.02%
2023/01/06	7.1	241.60	6	243.08	240.50	1.1	15,412	0.01%
2023/01/05	4	245.71	8.1	244.22	239.50	-4.1	15,764	-0.03%
2023/01/04	13	250.15	14	248.57	243.50	-1	16,017	-0.01%
2023/01/03	53.1	252.07	7.2	250.89	250.50	45.9	16,305	0.28%
2022/12/30	18.1	248.96	15.2	248.64	246.00	2.8	16,433	0.02%
2022/12/29	80	242.83	76	235.13	250.00	4	16,415	0.02%
2022/12/28	2	234.25	4	240.00	238.50	-2	16,430	-0.01%
2022/12/27	9	234.22	8.3	235.34	237.50	0.7	16,705	0.00%
2022/12/26	7	238.72	6	238.42	240.50	1	16,719	0.01%
2022/12/23	11	231.77	10	233.40	232.00	1	16,719	0.01%
2022/12/22	9	228.06	13	228.37	231.50	-4	16,890	-0.02%
2022/12/21	17	230.41	18	234.14	228.50	-1	16,922	-0.01%
2022/12/20	10	229.80	21.2	229.01	225.50	-11.2	17,186	-0.07%
2022/12/19	4	238.13	3	236.50	237.00	1	17,308	0.01%
2022/12/16	9	240.78	12	240.04	234.50	-3	17,539	-0.02%
2022/12/15	77	245.81	18	243.61	241.00	59	17,789	0.33%
2022/12/14	4	244.50	3	250.00	255.00	1	17,895	0.01%
2022/12/13	12	255.38	1	254.00	251.50	11	18,254	0.06%
2022/12/12	2	250.50	4	253.25	252.00	-2	18,508	-0.01%
2022/12/09	0	0.00	3	252.50	254.00	-3	18,682	-0.02%
2022/12/08	6	242.75	0	0.00	240.50	6	19,002	0.03%
2022/12/07	3.5	247.23	41	236.06	244.00	-37.5	19,374	-0.19%
2022/12/06	4	255.87	8	256.31	249.50	-4	19,596	-0.02%
2022/12/05	6	255.58	21.6	255.30	269.50	-15.6	19,919	-0.08%
2022/12/02	0	0.00	3	248.00	245.50	-3	20,045	-0.01%
2022/12/01	4	251.50	5.1	247.62	246.50	-1	20,315	-0.01%
2022/11/30	44	237.67	16	239.72	244.00	28	20,795	0.13%
2022/11/29	7.5	238.53	11	238.68	233.50	-3.5	21,046	-0.02%
2022/11/28	25	243.60	8.2	245.88	246.50	16.8	21,276	0.08%
2022/11/25	52.1	247.81	81	247.23	245.50	-28.9	20,880	-0.14%
2022/11/24	46	225.05	55.1	227.20	239.00	-9	20,189	-0.04%
2022/11/23	50	207.04	45	208.56	217.50	5	19,465	0.03%
2022/11/22	57	194.40	35	193.33	198.00	22	18,795	0.12%
2022/11/21	26	190.17	69.8	190.41	192.00	-43.7	18,766	-0.23%
2022/11/18	78.5	185.10	49.5	183.64	187.00	29	18,572	0.16%
2022/11/17	12	174.88	11	175.77	174.00	1	18,131	0.01%
2022/11/16	21	173.21	13	172.38	170.00	8	18,063	0.04%
2022/11/15	4	169.63	7	172.43	169.00	-3	18,102	-0.02%
2022/11/14	23	169.98	11	168.82	171.00	12	18,652	0.06%
2022/11/11	6	169.75	25.1	169.80	171.50	-19.1	18,760	-0.10%
2022/11/10	18	158.72	12	157.67	156.00	6	19,133	0.03%
2022/11/09	0.1	162.00	4	161.38	162.50	-3.9	19,230	-0.02%
2022/11/08	2	163.25	6	162.33	159.50	-4	19,261	-0.02%
2022/11/07	3	161.33	4	160.25	159.50	-1	19,203	-0.01%
2022/11/04	0.1	161.00	0	0.00	159.00	0.1	19,278	0.00%
2022/11/03	1	162.00	2	161.00	163.00	-1	19,264	-0.01%
2022/11/02	3	158.83	4	159.75	160.00	-1	19,215	-0.01%
2022/11/01	1	157.50	2	157.75	158.50	-1	19,181	-0.01%
2022/10/31	2	155.25	0	0.00	154.50	2	19,107	0.01%
2022/10/28	4	150.00	5	150.60	151.00	-1	19,040	-0.01%
2022/10/27	5	144.40	8	146.56	149.50	-3	18,960	-0.02%
2022/10/26	9	141.89	11	141.41	143.00	-2	18,882	-0.01%
2022/10/25	8	144.00	13	143.04	143.00	-5	18,760	-0.03%
2022/10/24	8	150.31	6.1	150.58	147.50	1.9	18,673	0.01%
2022/10/21	11.1	149.56	4	146.88	146.50	7.1	18,672	0.04%
2022/10/20	5	147.70	13	149.73	155.00	-8	18,703	-0.04%
2022/10/19	6	153.25	5	152.80	153.00	1	18,786	0.01%
2022/10/18	8	152.75	7	152.71	153.00	1	19,182	0.01%
2022/10/17	5	145.00	13	144.31	148.50	-8	19,289	-0.04%
2022/10/14	5	153.50	6	154.50	153.00	-1	19,110	-0.01%
2022/10/13	15.5	155.50	24	150.88	148.50	-8.5	18,790	-0.05%
2022/10/12	32.1	163.11	30	163.45	161.50	2.1	18,489	0.01%
2022/10/11	32	163.59	16	165.47	159.50	16	18,286	0.09%
2022/10/07	9	169.05	8.1	173.00	168.00	1	18,030	0.01%
2022/10/06	14	169.18	5	170.10	172.00	9	17,876	0.05%
2022/10/05	20.1	168.50	26	170.58	170.50	-5.9	17,793	-0.03%
2022/10/04	13	167.27	19	166.97	167.00	-6	17,617	-0.03%
2022/10/03	10	159.60	5	158.30	157.50	5	17,590	0.03%
2022/09/30	9	157.44	12	159.29	162.50	-3	17,688	-0.02%
2022/09/29	16	158.50	21	159.93	158.00	-5	17,667	-0.03%
2022/09/28	17	158.71	10	157.95	154.00	7	17,494	0.04%
2022/09/27	20	159.08	21	160.86	166.00	-1	17,482	-0.01%
2022/09/26	9	163.61	15	165.17	162.00	-6	17,307	-0.03%
2022/09/23	24	168.00	13	167.65	166.00	11	17,314	0.06%
2022/09/22	17	172.35	30	173.72	174.00	-13	17,473	-0.07%
2022/09/21	19	169.05	9	169.67	169.00	10	17,566	0.06%
2022/09/20	5	170.50	89.1	164.72	173.50	-84.1	17,686	-0.48%
2022/09/19	10	165.40	4	165.75	163.00	6	17,583	0.03%
2022/09/16	3	168.33	7.1	168.43	171.00	-4.1	17,573	-0.02%
2022/09/15	38.1	170.47	8	171.00	168.00	30.1	17,621	0.17%
2022/09/14	73.1	166.39	26	167.25	170.00	47.1	17,559	0.27%
2022/09/13	10	163.10	5	164.10	165.00	5	17,429	0.03%
2022/09/12	14	157.18	33.1	160.62	164.00	-19.1	17,644	-0.11%
2022/09/08	13	152.77	4	152.75	154.00	9	17,765	0.05%
2022/09/07	10	152.05	7	153.50	151.50	3	17,825	0.02%
2022/09/06	34.3	157.85	34	156.12	154.00	0.3	17,954	0.00%
2022/09/05	18	172.86	17	173.71	166.50	1	17,691	0.01%
2022/09/02	19	173.76	14	175.86	170.00	5	17,738	0.03%
2022/09/01	10.2	171.68	2	174.25	169.00	8.2	17,737	0.05%
2022/08/31	22.1	178.55	19	177.61	173.50	3.1	18,090	0.02%
2022/08/30	8	172.63	9	171.78	174.00	-1	18,361	-0.01%
2022/08/29	15	170.33	9.1	170.06	169.50	6	18,399	0.03%
2022/08/26	36.1	180.78	35	180.72	176.00	1	18,189	0.01%
2022/08/25	8	174.56	8	175.00	175.50	0	17,591	0.00%
2022/08/24	13	178.88	13	177.23	174.00	0	17,325	0.00%
2022/08/23	12	179.25	22	175.91	176.00	-10	16,999	-0.06%
2022/08/22	20.1	185.64	17	184.68	180.00	3.1	16,681	0.02%
2022/08/19	30.2	185.80	36.1	185.76	184.50	-5.9	16,210	-0.04%
2022/08/18	28	175.25	22	181.03	184.50	6	15,635	0.04%
2022/08/17	19	164.87	35	166.69	168.00	-16	15,227	-0.11%
2022/08/16	14	155.46	30.2	157.54	161.50	-16.2	14,415	-0.11%
2022/08/15	12	144.75	12	145.58	147.00	0	14,136	0.00%
2022/08/12	11	142.95	2	143.25	145.00	9	14,246	0.06%
2022/08/11	24	143.90	0	0.00	143.00	24	14,631	0.16%
2022/08/10	5	144.40	9	146.17	148.00	-4	14,709	-0.03%
2022/08/09	1	144.00	1	141.50	141.50	0	14,685	0.00%
2022/08/08	5	142.40	10	142.45	143.00	-5	14,700	-0.03%
2022/08/05	10	140.10	8.1	138.32	142.00	2	14,683	0.01%
2022/08/04	3	136.33	13	134.38	135.00	-10	14,680	-0.07%
2022/08/03	2.1	134.05	5	133.80	133.50	-2.9	14,638	-0.02%
2022/08/02	13	138.73	4.1	138.02	133.00	9	14,641	0.06%
2022/08/01	4	140.25	4	139.75	138.00	0	14,564	0.00%
2022/07/29	20	142.90	12	141.50	141.50	8	14,575	0.05%
2022/07/28	1	141.50	4	143.88	141.50	-3	14,550	-0.02%
2022/07/27	12	141.88	8	142.75	141.50	4	14,504	0.03%
2022/07/26	16	144.34	5	145.60	142.00	11	14,371	0.08%
2022/07/25	22	149.20	28.1	148.59	149.50	-6.1	14,073	-0.04%
2022/07/22	9	141.56	27.1	141.33	144.50	-18.1	13,539	-0.13%
2022/07/21	13	132.58	11	133.36	135.00	2	13,243	0.02%
2022/07/20	7	131.50	4	130.50	130.00	3	13,233	0.02%
2022/07/19	9.1	132.05	7	132.36	130.00	2.1	13,290	0.02%
2022/07/18	8	130.06	10	131.60	130.00	-2	13,242	-0.02%
2022/07/15	15.1	133.09	6	135.17	131.00	9.1	13,165	0.07%
2022/07/14	5	137.00	0	0.00	137.00	5	13,057	0.04%
2022/07/13	5.1	140.46	9	140.67	139.50	-4	13,098	-0.03%
2022/07/12	10	135.05	17	134.85	135.00	-7	13,102	-0.05%
2022/07/11	12	136.83	18	137.61	139.00	-6	13,132	-0.05%
2022/07/08	25.1	141.04	8	143.68	135.00	17.1	12,878	0.13%
2022/07/07	9	141.17	9	142.89	146.00	0	12,717	0.00%
2022/07/06	14	146.43	10	146.00	143.50	4	12,598	0.03%
2022/07/05	13	139.96	13.1	142.44	148.00	-0.1	12,548	0.00%
2022/07/04	19	138.29	35	139.19	141.50	-16	12,505	-0.13%
2022/07/01	11.1	146.55	14.5	145.34	142.50	-3.4	12,654	-0.03%
2022/06/30	34	155.37	20.1	155.25	153.50	14	12,449	0.11%
2022/06/29	24.5	155.31	37	156.11	157.50	-12.5	12,114	-0.10%
2022/06/28	105	152.21	80	150.01	148.50	25	11,846	0.21%	大買/
2022/06/27	28	144.38	28.5	148.37	151.50	-0.5	11,681	0.00%
2022/06/24	23	142.33	28	143.59	145.00	-5	12,069	-0.04%
2022/06/23	34	139.78	48	139.92	143.50	-14	12,214	-0.11%
2022/06/22	28.1	142.13	12	138.04	138.00	16.1	12,641	0.13%
2022/06/21	22	142.39	29	143.64	146.00	-7	12,601	-0.06%
2022/06/20	49.1	146.13	45.4	141.82	139.00	3.6	12,569	0.03%
2022/06/17	22.2	144.05	37	144.61	146.50	-14.8	12,181	-0.12%
2022/06/16	15	140.17	5	139.80	137.00	10	11,966	0.08%
2022/06/15	15.1	138.35	15	140.97	140.00	0.1	12,054	0.00%
2022/06/14	8.1	136.61	4.3	136.43	136.50	3.8	11,769	0.03%
2022/06/13	16.7	142.97	19	146.00	143.00	-2.3	11,547	-0.02%
2022/06/10	6	147.67	11	148.95	152.00	-5	11,272	-0.04%
2022/06/09	35.5	145.08	33	145.94	145.50	2.5	11,067	0.02%
2022/06/08	52	141.04	60.8	142.37	145.50	-8.8	10,603	-0.08%
2022/06/07	8	130.00	25.1	132.53	139.50	-17.1	10,082	-0.17%
2022/06/06	0	0.00	7	126.36	127.00	-7	9,962	-0.07%
2022/06/02	13.3	125.19	4	126.13	124.50	9.3	10,094	0.09%
2022/06/01	1	128.50	0	0.00	126.00	1	10,236	0.01%
2022/05/31	5	127.20	1	127.00	128.50	4	10,383	0.04%
2022/05/30	6.6	126.60	6	127.92	128.00	0.6	10,571	0.01%
2022/05/27	4	127.38	0	0.00	126.50	4	10,969	0.04%
2022/05/26	22.1	131.40	13	133.69	129.00	9.1	11,280	0.08%
2022/05/25	8	130.13	6	131.67	131.50	2	11,444	0.02%
2022/05/24	6	129.33	5	128.80	127.50	1	11,693	0.01%
2022/05/23	4	129.50	9	130.39	130.50	-5	11,677	-0.04%
2022/05/20	6	130.83	1	132.00	129.50	5	11,628	0.04%
2022/05/19	15	128.43	10	129.40	131.50	5	11,430	0.04%
2022/05/18	20	122.28	26	123.61	129.00	-6	10,988	-0.05%
2022/05/17	7	118.29	3	119.50	117.50	4	10,808	0.04%
2022/05/16	11	120.23	9	119.56	119.00	2	10,699	0.02%
2022/05/13	8	115.56	12.2	116.16	117.50	-4.2	10,620	-0.04%
2022/05/12	4	113.00	3	114.33	111.00	1	10,550	0.01%
2022/05/11	8	114.19	23	115.48	115.50	-15	10,493	-0.14%
2022/05/10	19	114.58	4	114.63	115.00	15	10,465	0.14%
2022/05/09	2	116.76	2	118.25	117.00	0	10,415	0.00%
2022/05/06	1	118.00	2	115.25	118.00	-1	10,399	-0.01%
2022/05/05	6	119.42	13	118.38	119.00	-7	10,353	-0.07%
2022/05/04	12.3	116.08	2	115.25	115.50	10.3	10,322	0.10%
2022/05/03	6	118.17	9	119.50	119.00	-3	10,284	-0.03%
2022/04/29	3	117.50	3	117.33	116.50	0	10,221	0.00%
2022/04/28	2	116.25	6	116.08	115.00	-4	10,223	-0.04%
2022/04/27	4	117.38	7	115.64	116.50	-3	10,192	-0.03%
2022/04/26	1	115.50	9	117.28	115.50	-8	10,112	-0.08%
2022/04/25	27	120.70	71	121.99	118.00	-44	10,021	-0.44%
2022/04/22	42	132.65	3	132.83	131.00	39	9,896	0.39%
2022/04/21	25	131.30	40.1	131.86	134.50	-15.1	9,825	-0.15%
2022/04/20	28	132.18	28	130.59	130.00	0	9,747	0.00%
2022/04/19	66.1	133.39	33	133.33	133.50	33.1	9,682	0.34%
2022/04/18	19	128.26	55.2	129.27	132.50	-36.2	9,489	-0.38%
2022/04/15	66	131.00	38	132.46	126.50	28	9,301	0.30%
2022/04/14	29.2	129.64	32	130.52	130.00	-2.8	9,135	-0.03%
2022/04/13	21	127.02	21	128.12	129.50	0	9,004	0.00%
2022/04/12	14	123.29	26	124.50	123.50	-12	8,848	-0.14%
2022/04/11	11	125.09	9	124.89	124.50	2	8,762	0.02%
2022/04/08	12	129.13	8	129.94	129.00	4	8,652	0.05%
2022/04/07	46	133.39	43	134.27	128.50	3	8,453	0.04%
2022/04/06	4	131.25	9	131.39	132.00	-5	8,085	-0.06%
2022/04/01	6	132.92	15	133.20	130.50	-9	7,998	-0.11%
2022/03/31	44	133.01	57	134.23	135.50	-13	7,825	-0.17%
2022/03/30	27.1	135.07	16	135.53	133.50	11.1	7,527	0.15%
2022/03/29	45	133.18	54	130.94	133.00	-9	7,236	-0.12%
2022/03/28	65	126.89	33	125.35	125.00	32	6,597	0.49%
2022/03/25	37	124.99	15	124.37	124.50	22	6,204	0.35%
2022/03/24	22	114.82	41	115.06	121.00	-19	5,562	-0.34%
2022/03/23	15	112.00	4	110.88	112.00	11	5,364	0.20%
2022/03/22	9	115.22	19	115.84	117.50	-10	5,208	-0.19%
2022/03/21	21	117.43	12	116.92	117.00	9	5,168	0.17%
2022/03/18	26	112.75	19	110.95	114.00	7	4,936	0.14%
2022/03/17	0	0.00	7	105.43	108.50	-7	4,691	-0.15%
2022/03/16	1	99.90	1	102.00	99.00	0	4,574	0.00%
2022/03/15	2	100.75	1	102.50	99.70	1	4,567	0.02%
2022/03/14	7	100.00	6	100.93	101.50	1	4,544	0.02%
2022/03/11	4	102.25	10	102.00	102.50	-6	4,585	-0.13%
2022/03/10	7	107.21	1	106.00	107.00	6	4,523	0.13%
2022/03/09	19	104.00	10	103.50	103.00	9	4,414	0.20%
2022/03/08	10	105.75	10	106.55	101.50	0	4,505	0.00%
2022/03/07	10	106.25	13	107.73	106.00	-3	4,375	-0.07%
2022/03/04	7	114.86	4	116.25	112.50	3	4,228	0.07%
2022/03/03	20	116.15	18	116.39	115.50	2	4,109	0.05%
2022/03/02	11	118.55	13	118.85	118.00	-2	3,932	-0.05%
2022/03/01	24	110.46	25.5	111.84	114.00	-1.5	3,615	-0.04%
2022/02/25	2	108.00	15.1	110.12	111.50	-13.1	3,327	-0.39%
2022/02/24	13	103.46	30.5	103.41	103.00	-17.5	3,034	-0.58%
2022/02/23	0	0.00	1	102.50	102.50	-1	2,740	-0.04%
2022/02/22	0	0.00	2	93.50	93.40	-2	2,852	-0.07%
2022/02/17	1	90.50	0	0.00	90.70	1	3,021	0.03%
2022/02/15	0	0.00	5	86.80	85.80	-5	3,012	-0.17%
2022/02/14	0	0.00	3	86.03	86.10	-3	3,016	-0.10%
2022/02/11	0	0.00	5	88.40	88.50	-5	3,009	-0.17%
2022/02/09	4	89.20	3	89.60	90.20	1	2,987	0.03%
2022/01/25	1	85.30	2	84.50	84.40	-1	2,928	-0.03%
2022/01/24	0	0.00	1	84.70	84.40	-1	2,936	-0.03%
2022/01/21	1	86.10	0	0.00	86.20	1	2,926	0.03%
2022/01/19	0	0.00	10	87.50	87.30	-10	2,918	-0.34%
2022/01/17	1	86.70	1	87.70	89.00	0	3,027	0.00%
2022/01/14	0	0.00	1	87.00	87.10	-1	3,022	-0.03%
2022/01/12	0	0.00	3	90.10	89.40	-3	3,017	-0.10%
2022/01/11	5	89.34	0	0.00	89.50	5	3,007	0.17%
2022/01/10	2	91.75	1	92.10	92.00	1	2,976	0.03%
2022/01/07	4	94.03	1	92.20	91.50	3	2,983	0.10%
2022/01/06	1	95.70	1	96.10	95.90	0	2,945	0.00%
2022/01/05	1	96.10	2	96.95	96.10	-1	2,950	-0.03%
2022/01/04	4	96.03	4	96.88	96.30	0	2,958	0.00%
2022/01/03	2	96.00	2	97.15	96.50	0	2,981	0.00%
2021/12/30	2	97.55	0	0.00	97.50	2	2,987	0.07%
2021/12/29	1	98.20	3	98.23	98.00	-2	3,020	-0.07%
2021/12/28	8	97.50	8	97.20	96.30	0	3,025	0.00%
2021/12/27	2	95.90	2	96.00	96.00	0	3,084	0.00%
2021/12/24	17	96.84	14	96.33	96.20	3	3,148	0.10%
2021/12/23	0	97.50	1	97.80	97.70	-1	3,193	-0.03%
2021/12/22	0	0.00	7	98.60	97.80	-7	3,197	-0.22%
2021/12/21	2	95.50	2	95.90	97.40	0	3,237	0.00%
2021/12/20	0.1	96.40	0	0.00	95.50	0.1	3,288	0.00%
2021/12/17	2	96.20	2	95.30	95.30	0	3,275	0.00%
2021/12/16	9	97.91	3	98.00	97.20	6	3,236	0.19%
2021/12/15	1	98.90	4	98.63	98.20	-3	3,192	-0.09%
2021/12/14	3	101.83	1	100.50	101.50	2	3,130	0.06%
2021/12/13	2	101.25	7	99.46	100.50	-5	3,079	-0.16%
2021/12/10	0	0.00	6	97.12	97.60	-6	2,984	-0.20%
2021/12/09	2.1	96.80	1	96.80	97.20	1.1	2,976	0.04%
2021/12/08	1	96.00	6	97.07	96.00	-5	2,953	-0.17%
2021/12/07	13	97.11	2	99.20	96.30	11	2,905	0.38%
2021/12/06	0	0.00	9	100.44	100.50	-9	2,763	-0.33%
2021/12/03	2	102.50	3	103.67	103.00	-1	2,740	-0.04%
2021/12/02	12.1	105.04	28.9	112.38	102.00	-16.8	2,729	-0.62%
2021/12/01	1	110.51	1	112.00	112.50	0	2,550	0.00%
2021/11/30	0	0.00	4	109.50	111.50	-4	2,549	-0.16%
2021/11/29	2	109.25	1	112.00	109.00	1	2,547	0.04%
2021/11/26	2	110.25	0	0.00	109.50	2	2,501	0.08%
2021/11/25	6	114.00	0	0.00	112.50	6	2,472	0.24%
2021/11/24	2.4	108.96	4	110.13	114.50	-1.6	2,376	-0.07%
2021/11/23	3	112.00	3	112.67	108.00	0	2,315	0.00%
2021/11/22	5	111.70	2	112.50	111.50	3	2,259	0.13%
2021/11/19	1	113.00	1	112.50	114.50	0	2,241	0.00%
2021/11/18	2	114.50	2	115.50	117.00	0	2,086	0.00%
2021/11/17	1	106.50	1	106.00	106.50	0	1,977	0.00%
2021/11/15	3	94.80	1	96.30	96.30	2	2,070	0.10%
2021/11/12	0	0.00	1	93.70	92.00	-1	2,136	-0.05%
2021/11/11	1	91.70	2	92.25	92.00	-1	2,166	-0.05%
2021/11/10	1	92.60	1	93.20	93.20	0	2,258	0.00%
2021/11/02	1	96.36	0	0.00	95.00	1	2,419	0.04%
2021/11/01	0	0.00	1	98.80	97.20	-1	2,500	-0.04%
2021/10/29	0	0.00	5	94.00	94.00	-5	2,672	-0.19%
2021/10/28	0	92.60	8	92.56	92.70	-8	2,683	-0.30%
2021/10/26	1	93.30	1	93.40	93.00	0	2,781	0.00%
2021/10/25	9	93.71	3	91.77	91.30	6	2,832	0.21%
2021/10/22	0	98.30	0	0.00	98.00	0	2,834	0.00%
2021/10/21	2	98.50	0	0.00	98.20	2	2,885	0.07%
2021/10/20	1	98.70	0	0.00	98.70	1	2,957	0.03%
2021/10/19	0	0.00	1	100.50	99.90	-1	3,049	-0.03%
2021/10/15	1	98.30	0	0.00	98.00	1	3,409	0.03%
2021/10/13	2	98.35	0	0.00	97.10	2	3,867	0.05%
2021/10/12	2	99.55	1	98.30	100.00	1	3,961	0.03%
2021/10/08	2	100.05	4	100.88	100.50	-2	4,075	-0.05%
2021/10/07	0	0.00	3	94.80	96.50	-3	4,142	-0.07%
2021/10/06	3	92.80	0	0.00	92.70	3	4,310	0.07%
2021/10/05	2	95.10	0	0.00	96.40	2	4,551	0.04%
2021/10/04	2	101.75	0	0.00	96.00	2	4,591	0.04%
2021/10/01	3.1	104.95	1	107.00	104.00	2.1	4,549	0.05%
2021/09/30	2	108.50	1	107.50	108.00	1	4,537	0.02%
2021/09/29	1	100.50	1	101.50	100.50	0	4,512	0.00%
2021/09/28	3	104.50	1	103.50	104.00	2	4,539	0.04%
2021/09/27	1	102.00	0	0.00	102.00	1	4,536	0.02%
2021/09/23	0	0.00	1	98.90	98.80	-1	4,735	-0.02%
2021/09/22	5.1	98.76	0	0.00	97.50	5.1	4,887	0.10%
2021/09/17	0	0.00	1	102.00	102.00	-1	4,895	-0.02%
2021/09/16	1.1	100.06	1	102.50	101.00	0.1	4,900	0.00%
2021/09/15	2	100.15	0	0.00	101.00	2	4,886	0.04%
2021/09/13	1	100.50	0	0.00	101.00	1	4,885	0.02%
2021/09/10	1	102.50	1	104.00	103.00	0	4,882	0.00%
2021/09/03	0	0.00	1	105.00	105.50	-1	4,963	-0.02%
2021/09/02	0	0.00	1	103.00	102.50	-1	4,990	-0.02%
2021/09/01	1	106.50	2	108.50	106.50	-1	4,978	-0.02%
2021/08/30	1	105.00	0	0.00	105.00	1	5,009	0.02%
2021/08/26	6	105.17	5	107.00	106.50	1	5,010	0.02%
2021/08/25	6	105.17	5	108.00	107.00	1	5,020	0.02%
2021/08/24	2	101.75	6	101.58	103.00	-4	5,011	-0.08%
2021/08/23	0	0.00	1	103.50	105.00	-1	5,034	-0.02%
2021/08/20	11	99.67	7	99.87	100.50	4	5,061	0.08%
2021/08/19	7	108.71	0	0.00	101.50	7	5,045	0.14%
2021/08/18	4	107.50	4	113.00	112.50	0	5,022	0.00%
2021/08/17	12	115.08	0	0.00	113.50	12	5,009	0.24%
2021/08/16	11	115.27	1	118.50	116.50	10	5,107	0.20%
2021/08/13	6	123.50	0	0.00	122.00	6	5,151	0.12%
2021/08/11	4	129.13	7	134.57	135.00	-3	5,447	-0.06%
2021/08/10	5	135.50	3	139.50	137.00	2	5,518	0.04%
2021/08/09	5	136.60	5	137.00	135.00	0	5,615	0.00%
2021/08/06	0	0.00	5	138.50	137.00	-5	5,609	-0.09%
2021/08/05	7	140.29	10.5	137.41	138.00	-3.5	5,609	-0.06%
2021/08/04	16	147.53	5	150.10	141.00	11	5,536	0.20%
2021/08/03	1	145.50	1	145.50	145.50	0	5,343	0.00%
2021/08/02	2.5	144.00	1	148.00	147.50	1.5	5,320	0.03%
2021/07/30	3	142.83	2	146.50	146.50	1	5,268	0.02%
2021/07/29	3	144.67	3	148.83	150.50	0	5,211	0.00%
2021/07/28	5	141.80	2	146.75	144.00	3	5,142	0.06%
2021/07/27	1	150.00	1	147.00	148.50	0	5,059	0.00%
2021/07/26	1	147.00	6	149.25	153.00	-5	5,012	-0.10%
2021/07/23	6.3	147.27	4	150.00	146.00	2.3	4,936	0.05%
2021/07/22	13	149.08	4	151.38	152.00	9	4,841	0.19%
2021/07/21	4	146.88	3.2	152.67	154.50	0.8	4,671	0.02%
2021/07/20	4	148.13	6	146.67	140.50	-2	4,495	-0.04%
2021/07/19	3	135.50	8	144.75	147.50	-5	4,184	-0.12%
2021/07/16	0	0.00	1	131.00	134.50	-1	4,024	-0.02%
2021/07/15	8	128.25	1	128.50	127.50	7	3,925	0.18%
2021/07/14	9	126.50	16	127.25	128.50	-7	3,801	-0.18%
2021/07/13	29	123.64	12	122.08	127.00	17	3,717	0.46%
2021/07/12	12	121.13	5.6	121.97	122.00	6.4	3,522	0.18%
2021/07/09	0	0.00	8	110.63	114.00	-8	3,243	-0.25%
2021/07/08	1	104.50	0	0.00	104.00	1	3,183	0.03%
2021/07/07	4	105.50	0	0.00	107.50	4	3,171	0.13%
2021/07/06	2	108.50	2	107.50	107.00	0	3,134	0.00%
2021/07/05	0	0.00	4	105.00	105.00	-4	3,089	-0.13%
2021/07/02	12	105.50	0	0.00	102.50	12	3,047	0.39%
2021/07/01	3	103.83	8	101.38	105.00	-5	2,988	-0.17%
2021/06/30	17	98.59	16	100.28	101.50	1	2,878	0.03%
2021/06/29	20	95.18	14	95.81	96.90	6	2,721	0.22%
2021/06/28	1	88.40	1	89.70	90.10	0	2,584	0.00%
2021/06/25	2	86.10	1	86.50	86.10	1	2,558	0.04%
2021/06/24	1	85.10	0	0.00	85.10	1	2,558	0.04%
2021/06/23	3	85.73	2	85.00	85.30	1	2,555	0.04%
2021/06/22	2	84.80	0	0.00	84.90	2	2,556	0.08%
2021/06/21	0.1	83.50	0	0.00	82.60	0.1	2,561	0.00%
2021/06/15	0	0.00	1	88.20	88.30	-1	2,516	-0.04%
2021/06/11	4.2	90.00	0	0.00	87.40	4.2	2,501	0.17%
2021/06/10	0	0.00	3	92.73	94.20	-3	2,403	-0.12%
2021/06/09	1	91.00	1	89.70	90.20	0	2,353	0.00%
2021/06/08	1	89.90	0	0.00	90.80	1	2,348	0.04%
2021/06/07	6	89.33	4	91.58	90.80	2	2,360	0.08%
2021/06/04	1	90.20	2	89.00	88.00	-1	2,318	-0.04%
2021/06/03	0	0.00	1	88.60	88.80	-1	2,299	-0.04%
2021/06/02	3	92.47	2.1	95.12	90.40	0.9	2,264	0.04%
2021/06/01	3	90.87	0	0.00	92.30	3	2,232	0.13%
2021/05/31	1	93.60	1	91.77	93.00	0	2,198	0.00%
2021/05/28	1	94.60	0	0.00	94.90	1	2,136	0.05%
2021/05/27	5	93.44	9	95.67	96.40	-4	2,081	-0.19%
2021/05/26	1	94.00	3	92.50	92.20	-2	1,979	-0.10%
2021/05/25	3	92.33	2	91.55	93.20	1	1,939	0.05%
2021/05/24	9.1	94.15	7	91.10	92.10	2.1	1,865	0.11%
2021/05/21	6	89.23	7	90.47	91.00	-1	1,751	-0.06%
2021/05/20	7	90.56	7	89.27	86.00	0	1,631	0.00%
2021/05/19	4	86.73	3	86.97	88.00	1	1,454	0.07%
2021/05/18	4	82.55	13	81.12	83.90	-9	1,327	-0.68%
2021/05/17	17	80.01	6	80.90	82.50	11	1,212	0.91%
2021/05/14	0	0.00	1	75.10	75.10	-1	1,085	-0.09%
2021/05/12	1	76.20	4	70.93	70.00	-3	1,053	-0.28%
2021/05/11	1	76.10	0	0.00	74.20	1	1,034	0.10%
2021/05/06	1	74.40	1	73.20	73.30	0	1,035	0.00%
2021/05/04	0	0.00	1	73.50	74.10	-1	1,035	-0.10%
2021/05/03	1	78.20	1	78.30	77.70	0	1,019	0.00%
2021/04/29	1	80.30	0	0.00	79.90	1	1,019	0.10%
2021/04/28	0	0.00	1	81.70	81.30	-1	1,027	-0.10%
2021/04/27	4	82.28	1	82.80	82.80	3	1,026	0.29%
2021/04/22	1	80.90	0	0.00	79.70	1	1,019	0.10%
2021/04/20	0	0.00	1	83.20	83.00	-1	1,004	-0.10%
2021/04/15	0	0.00	4	83.00	83.10	-4	977	-0.41%
2021/04/12	0	0.00	6	82.73	82.70	-6	935	-0.64%
2021/04/09	0	0.00	10	80.65	81.00	-10	909	-1.10%
2021/04/08	0	0.00	1	81.50	81.40	-1	901	-0.11%
2021/04/06	0	0.00	1	77.80	78.20	-1	866	-0.12%
2021/04/01	0	0.00	2	78.00	77.80	-2	865	-0.23%
2021/03/31	10	78.00	0	0.00	77.70	10	855	1.17%
2021/03/30	0	0.00	2	77.00	76.50	-2	832	-0.24%
2021/03/29	0	0.00	3	76.37	76.00	-3	823	-0.36%
2021/03/25	0	0.00	1	76.90	75.10	-1	823	-0.12%
2021/03/24	0	0.00	8	75.45	75.90	-8	811	-0.99%
2021/03/23	2	73.40	0	0.00	73.30	2	791	0.25%
2021/03/16	3	73.30	2	73.30	73.50	1	806	0.12%
2021/03/11	4	75.25	4	76.00	75.00	0	806	0.00%
2021/03/10	0	0.00	1	73.10	72.80	-1	784	-0.13%
2021/03/09	0	0.00	1	72.30	72.80	-1	790	-0.13%
2021/03/08	1	73.50	1	74.00	72.80	0	792	0.00%
2021/03/05	5	73.26	2	73.55	73.60	3	808	0.37%
2021/03/04	1	72.90	0	0.00	72.70	1	825	0.12%
2021/03/03	1	73.70	1	74.00	74.00	0	821	0.00%
2021/03/02	3	75.43	14	74.77	74.10	-11	816	-1.35%
2021/02/26	0	0.00	2	76.30	76.50	-2	812	-0.25%
2021/02/23	16	77.48	1	77.00	77.40	15	895	1.68%
2021/02/22	14	75.59	1	77.00	76.60	13	873	1.49%
2021/02/19	1	74.00	1	73.90	74.20	0	861	0.00%
2021/02/18	1	73.40	0	0.00	74.90	1	863	0.12%
2021/02/17	0	0.00	5	69.50	69.70	-5	838	-0.60%
2021/02/02	0	0.00	5	67.08	67.00	-5	924	-0.54%
2021/02/01	0	0.00	9	66.70	66.60	-9	923	-0.97%
2021/01/28	0	0.00	1	68.90	68.40	-1	925	-0.11%
2021/01/25	5	69.50	0	0.00	70.70	5	960	0.52%
2021/01/22	0	0.00	1	71.20	69.20	-1	950	-0.11%
2021/01/15	0	0.00	2	74.95	74.20	-2	932	-0.21%
2021/01/13	0	0.00	1	77.80	77.60	-1	918	-0.11%
2021/01/12	0	0.00	1	78.90	78.80	-1	915	-0.11%
2021/01/11	1	78.20	1	78.20	78.80	0	911	0.00%
2021/01/07	0	0.00	1	79.00	79.20	-1	906	-0.11%
2021/01/05	0	0.00	1	80.00	80.00	-1	913	-0.11%
2020/12/29	2	79.60	2	79.70	79.20	0	924	0.00%
2020/12/28	1	80.80	0	0.00	80.50	1	922	0.11%
2020/12/17	1	84.30	8	83.66	83.80	-7	1,212	-0.58%
2020/12/15	1	82.60	0	0.00	82.10	1	1,303	0.08%
2020/12/07	0	0.00	1	84.30	83.80	-1	1,426	-0.07%
2020/12/03	0	0.00	4	84.40	83.80	-4	1,489	-0.27%
2020/12/02	1	84.30	2	84.30	84.20	-1	1,487	-0.07%
2020/12/01	0	0.00	16	83.98	84.00	-16	1,485	-1.08%
2020/11/26	0	0.00	3	85.60	86.10	-3	1,468	-0.20%
2020/11/24	6	86.88	2	85.80	85.30	4	1,476	0.27%
2020/11/23	0	0.00	3	87.33	88.50	-3	1,456	-0.21%
2020/11/20	21	86.85	6	87.67	86.50	15	1,460	1.03%
2020/11/19	2	85.50	1.1	86.20	86.20	1	1,417	0.07%
2020/11/18	2	87.00	5	86.30	86.00	-3	1,417	-0.21%
2020/11/17	0	0.00	4	86.50	85.80	-4	1,418	-0.28%
2020/11/13	5	85.28	3	85.87	84.60	2	1,460	0.14%
2020/11/12	2	85.55	4	85.25	85.40	-2	1,455	-0.14%
2020/11/11	1	84.90	0	0.00	84.20	1	1,470	0.07%
2020/11/10	0	0.00	1	84.10	84.20	-1	1,462	-0.07%
2020/11/06	1	82.80	0	0.00	83.00	1	1,453	0.07%
2020/11/05	1	83.50	0	0.00	82.80	1	1,481	0.07%
2020/11/04	2	83.10	3	83.20	82.50	-1	1,473	-0.07%
2020/11/03	0	0.00	3	81.00	80.80	-3	1,435	-0.21%
2020/10/27	0	0.00	2	81.50	81.80	-2	1,449	-0.14%
2020/10/23	10	82.75	0	0.00	82.70	10	1,458	0.69%
2020/10/22	0	0.00	6	81.40	81.40	-6	1,460	-0.41%
2020/10/21	0	0.00	2	81.85	81.60	-2	1,491	-0.13%
2020/10/16	0	0.00	1	80.60	80.00	-1	1,535	-0.07%
2020/10/15	1	81.00	0	0.00	80.30	1	1,546	0.06%
2020/10/14	0	0.00	5	81.24	80.90	-5	1,575	-0.32%
2020/10/13	2	80.80	0	0.00	80.70	2	1,612	0.12%
2020/10/12	0	0.00	1	81.00	80.30	-1	1,619	-0.06%
2020/10/07	6	80.50	0	0.00	80.50	6	1,671	0.36%
2020/10/06	0	0.00	1	81.30	80.90	-1	1,709	-0.06%
2020/09/29	1	80.30	1	81.50	80.60	0	1,915	0.00%
2020/09/28	11	82.86	11	82.53	81.10	0	1,913	0.00%
2020/09/25	3	82.57	2	81.75	79.80	1	1,770	0.06%
2020/09/24	7	83.80	8	83.79	84.40	-1	1,748	-0.06%
2020/09/23	1	80.90	1	81.10	80.90	0	1,721	0.00%
2020/09/22	2	82.05	0	0.00	81.80	2	1,728	0.12%
2020/09/21	1	84.90	1	84.30	84.30	0	1,720	0.00%
2020/09/18	5	85.02	9	84.91	85.00	-4	1,740	-0.23%
2020/09/17	0	0.00	5	83.20	82.80	-5	1,852	-0.27%
2020/09/16	0	0.00	1	82.40	82.40	-1	1,873	-0.05%
2020/09/14	0	0.00	3	82.00	82.10	-3	1,894	-0.16%
2020/09/11	1	80.20	0	0.00	79.60	1	1,933	0.05%
2020/09/10	2.1	82.60	3	82.53	82.70	-1	1,933	-0.05%
2020/09/09	12	82.93	12	82.73	82.70	0	1,931	0.00%
2020/09/08	1	80.60	1	80.40	80.60	0	1,912	0.00%
2020/09/07	1	78.90	1	78.90	78.90	0	1,930	0.00%
2020/09/03	0	0.00	2	80.60	80.60	-2	2,000	-0.10%
2020/09/02	0	0.00	1	81.50	80.80	-1	2,029	-0.05%
2020/08/31	1	81.20	0	0.00	80.30	1	2,081	0.05%
2020/08/28	1	80.80	0	0.00	80.80	1	2,112	0.05%
2020/08/26	1	79.90	1	80.40	81.10	0	2,137	0.00%
2020/08/25	0	0.00	5	78.06	78.00	-5	2,112	-0.24%
2020/08/21	0	0.00	1	77.70	77.40	-1	2,137	-0.05%
2020/08/20	1	79.10	0	0.00	76.60	1	2,159	0.05%
2020/08/19	1	82.10	3	83.57	81.70	-2	2,219	-0.09%
2020/08/18	8	83.01	41	82.47	82.50	-33	2,226	-1.48%
2020/08/17	0	0.00	1	79.90	82.00	-1	2,250	-0.04%
2020/08/11	2	79.80	1	80.60	78.30	1	2,303	0.04%
2020/08/10	1	78.70	0	0.00	78.50	1	2,288	0.04%
2020/08/06	2	78.80	0	0.00	78.70	2	2,326	0.09%
2020/08/05	0	0.00	1	79.60	80.00	-1	2,339	-0.04%
2020/08/03	1	78.40	1	78.10	78.20	0	2,414	0.00%
2020/07/31	2	77.75	0	0.00	78.00	2	2,472	0.08%
2020/07/30	0	0.00	1	78.50	78.30	-1	2,635	-0.04%
2020/07/29	0	0.00	1	78.00	78.00	-1	2,706	-0.04%
2020/07/28	0	0.00	1	77.00	76.40	-1	2,733	-0.04%
2020/07/27	1	78.20	1	79.90	78.20	0	2,807	0.00%
2020/07/24	1	80.30	0	0.00	80.50	1	2,799	0.04%
2020/07/23	2	82.60	4	83.23	82.20	-2	2,817	-0.07%
2020/07/22	0	0.00	12	82.68	83.90	-12	2,837	-0.42%
2020/07/21	1	82.80	5	82.80	82.00	-4	2,831	-0.14%
2020/07/20	1	78.50	0	0.00	81.40	1	2,852	0.04%
2020/07/17	6	79.70	61	80.62	79.60	-55	2,856	-1.93%
2020/07/16	5	82.34	10	82.56	82.50	-5	2,864	-0.17%
2020/07/15	2	83.15	6	85.80	82.50	-4	2,901	-0.14%
2020/07/14	2	86.90	12	85.64	84.80	-10	2,912	-0.34%
2020/07/13	62	86.62	4	86.53	85.40	58	2,912	1.99%
2020/07/10	6	85.33	3	87.30	84.40	3	2,898	0.10%
2020/07/09	12	86.03	8	88.75	87.50	4	2,857	0.14%
2020/07/08	3	83.30	2	82.45	83.60	1	2,814	0.04%
2020/07/07	10	82.00	1	83.00	81.30	9	2,822	0.32%
2020/07/06	4	81.93	1	82.60	82.30	3	2,903	0.10%
2020/07/03	9	82.79	0	0.00	82.00	9	2,912	0.31%
2020/06/30	2	83.40	0	0.00	83.70	2	2,935	0.07%
2020/06/29	11	84.01	1	85.10	83.20	10	2,962	0.34%
2020/06/24	12	88.39	7	90.00	85.10	5	2,946	0.17%
2020/06/23	0	0.00	2	89.50	89.50	-2	2,823	-0.07%
2020/06/22	1	81.30	1	82.80	81.40	0	2,821	0.00%
2020/06/17	1	83.40	1	83.80	84.10	0	2,787	0.00%
2020/06/15	1	80.20	3	81.83	81.60	-2	2,819	-0.07%
2020/06/12	0	0.00	18	77.78	78.40	-18	2,875	-0.63%
2020/06/11	0	0.00	1	80.40	79.00	-1	2,899	-0.03%
2020/06/10	0	0.00	2	82.60	83.00	-2	2,932	-0.07%
2020/06/08	0	0.00	1	81.90	81.60	-1	2,983	-0.03%
2020/06/05	2	82.00	4	82.68	82.40	-2	3,019	-0.07%
2020/06/04	1	82.50	3	81.20	82.50	-2	2,990	-0.07%
2020/06/03	4	80.73	5	80.34	80.30	-1	3,022	-0.03%
2020/06/02	0	0.00	10	79.06	79.50	-10	3,002	-0.33%
2020/06/01	0	0.00	3	78.50	79.00	-3	3,014	-0.10%
2020/05/29	0	0.00	9	78.01	77.80	-9	3,048	-0.30%
2020/05/28	0	0.00	4	78.58	78.10	-4	3,098	-0.13%
2020/05/27	2	79.80	6	79.83	79.70	-4	3,096	-0.13%
2020/05/26	2	80.85	9	81.24	80.10	-7	3,083	-0.23%
2020/05/25	1	78.70	1	78.80	78.80	0	2,987	0.00%
2020/05/21	5	78.78	0	0.00	79.10	5	2,908	0.17%
2020/05/20	2	77.75	4	78.05	78.00	-2	2,908	-0.07%
2020/05/19	0	0.00	1	78.90	77.30	-1	2,900	-0.03%
2020/05/18	2	76.40	3	77.30	77.50	-1	2,885	-0.03%
2020/05/15	0	0.00	1	72.60	75.00	-1	2,864	-0.03%
2020/05/14	1	77.30	0	0.00	75.10	1	2,869	0.03%
2020/05/13	1	78.00	1	78.90	78.10	0	2,853	0.00%
2020/05/12	2	77.50	1	78.60	77.30	1	2,854	0.04%
2020/05/11	2	78.00	0	0.00	78.20	2	2,866	0.07%
2020/05/08	2	79.65	2	80.00	77.40	0	2,874	0.00%
2020/05/07	2	82.20	1	81.70	81.20	1	2,834	0.04%
2020/05/06	42	82.70	35	82.13	81.40	7	2,806	0.25%
2020/05/05	6	77.23	0	0.00	78.10	6	2,672	0.22%
2020/05/04	1	75.60	0	0.00	74.50	1	2,633	0.04%
2020/04/30	2	75.20	3	73.73	74.90	-1	2,640	-0.04%
2020/04/28	1	71.40	1	72.50	72.00	0	2,618	0.00%
2020/04/27	1	71.50	1	71.00	71.20	0	2,656	0.00%
2020/04/23	0	0.00	1	70.50	70.80	-1	2,670	-0.04%
2020/04/22	0	0.00	2	68.40	68.60	-2	2,669	-0.07%
2020/04/21	5	67.38	0	0.00	67.30	5	2,693	0.19%
2020/04/20	1	73.80	3	71.30	71.40	-2	2,725	-0.07%
2020/04/17	1	71.20	0	0.00	70.30	1	2,932	0.03%
2020/04/16	3	70.07	1	71.50	71.50	2	2,951	0.07%
2020/04/15	3	70.27	13	70.35	70.30	-10	2,951	-0.34%
2020/04/14	0	0.00	2	69.30	69.70	-2	2,954	-0.07%
2020/04/13	45	70.42	36	68.76	68.30	9	2,981	0.30%
2020/04/10	1	70.00	5	68.50	68.70	-4	2,951	-0.14%
2020/04/09	3	68.03	5	67.80	69.10	-2	3,002	-0.07%
2020/04/07	1	63.20	2	63.80	63.80	-1	3,115	-0.03%
2020/04/06	0	0.00	11	61.95	62.30	-11	3,142	-0.35%
2020/04/01	3	59.80	6	61.45	60.90	-3	3,158	-0.09%
2020/03/31	3	60.20	11	60.22	60.20	-8	3,164	-0.25%
2020/03/30	11	55.89	9	56.70	58.00	2	3,164	0.06%
2020/03/27	17	57.51	3	58.13	57.50	14	3,239	0.43%
2020/03/26	14	52.73	7	53.64	53.40	7	3,183	0.22%
2020/03/25	0	0.00	2	51.85	52.90	-2	3,148	-0.06%
2020/03/24	0	0.00	1	48.10	48.10	-1	3,151	-0.03%
2020/03/23	3	44.55	8	44.96	44.55	-5	3,155	-0.16%
2020/03/20	1	48.75	1	48.75	49.50	0	3,134	0.00%
2020/03/19	2	47.70	30	47.70	47.70	-28	3,113	-0.90%
2020/03/18	2	53.00	5	53.78	53.00	-3	3,112	-0.10%
2020/03/17	31	58.92	31	58.96	58.80	0	3,033	0.00%
2020/03/16	1	65.40	0	0.00	65.30	1	3,006	0.03%
2020/03/13	1	72.00	0	0.00	72.50	1	2,948	0.03%
2020/03/12	1	80.00	7	80.89	79.90	-6	2,936	-0.20%
2020/03/11	3	91.10	12	90.76	88.70	-9	2,899	-0.31%
2020/03/10	11	93.25	6	93.25	93.00	5	2,887	0.17%
2020/03/09	13	95.32	13	96.02	94.70	0	2,888	0.00%
2020/03/06	12	95.69	20	95.87	95.70	-8	2,851	-0.28%
2020/03/05	3	95.80	1	95.30	95.30	2	2,917	0.07%
2020/03/04	5	94.84	3	95.07	94.40	2	3,053	0.07%
2020/03/03	1	93.00	29	94.58	94.60	-28	3,094	-0.90%
2020/03/02	1	86.00	1	86.00	88.30	0	3,082	0.00%
2020/02/27	1	87.40	1	88.50	87.00	0	3,119	0.00%
2020/02/25	0	0.00	3	90.50	91.30	-3	3,183	-0.09%
2020/02/21	7	93.53	20	93.23	93.20	-13	3,371	-0.39%
2020/02/20	0	0.00	13	92.91	93.00	-13	3,429	-0.38%
2020/02/19	0	0.00	1	93.70	93.60	-1	3,438	-0.03%
2020/02/18	1	93.00	0	0.00	93.00	1	3,487	0.03%
2020/02/17	5	94.38	4	93.53	93.00	1	3,525	0.03%
2020/02/14	1	92.80	0	0.00	92.80	1	3,581	0.03%
2020/02/13	0	0.00	1	92.10	91.80	-1	3,608	-0.03%
2020/02/12	10	92.75	13	93.23	92.70	-3	3,676	-0.08%
2020/02/11	1	91.40	4	90.80	91.40	-3	3,771	-0.08%
2020/02/10	1	88.30	1	89.70	89.80	0	3,787	0.00%
2020/02/07	2	89.65	2	89.10	88.70	0	3,856	0.00%
2020/02/06	4	90.43	100	90.47	90.20	-96	3,854	-2.49%
2020/02/05	20	91.13	124	91.31	90.80	-104	3,968	-2.62%	大賣/鉅額交易
2020/02/04	22	91.04	272	90.24	90.10	-250	3,969	-6.30%	大賣/鉅額交易
2020/02/03	22	87.38	48	87.94	88.00	-26	3,941	-0.66%
2020/01/31	3	91.77	20	93.00	91.50	-17	3,920	-0.43%
2020/01/30	23	94.31	0	0.00	93.60	23	3,935	0.58%
2020/01/20	12	104.96	13	105.38	104.00	-1	3,952	-0.03%
2020/01/17	21	104.81	21	106.05	105.00	0	3,934	0.00%
2020/01/16	15	105.00	13	105.04	105.00	2	3,896	0.05%
2020/01/15	8	106.50	3	106.50	105.50	5	3,873	0.13%
2020/01/14	8	108.63	0	0.00	107.00	8	3,844	0.21%
2020/01/13	38	114.32	26	114.37	109.00	12	3,798	0.32%
2020/01/10	8	114.88	9	114.56	114.50	-1	3,577	-0.03%
2020/01/09	0	0.00	3	111.67	112.50	-3	3,525	-0.09%
2020/01/08	7	109.36	66	107.76	109.50	-59	3,538	-1.67%
2020/01/07	4	109.88	21	113.86	108.00	-17	3,530	-0.48%
2020/01/06	2	115.75	2	116.00	113.50	0	3,479	0.00%
2020/01/03	160	118.95	13	119.00	116.50	147	3,450	4.26%	大買/鉅額交易
2020/01/02	0	0.00	2	117.75	117.50	-2	3,391	-0.06%
2019/12/31	6	117.00	46	116.70	115.00	-40	3,371	-1.19%
2019/12/30	1	110.50	17	112.44	115.00	-16	3,205	-0.50%
2019/12/27	9	112.17	0	0.00	110.50	9	3,201	0.28%
2019/12/26	49	111.70	31	111.48	114.00	18	3,302	0.55%
2019/12/24	13	111.69	10	112.00	111.00	3	3,346	0.09%
2019/12/23	14	110.75	27	109.98	113.00	-13	3,320	-0.39%
2019/12/20	20	105.00	20	106.00	106.50	0	3,228	0.00%
2019/12/19	11	105.50	2	105.00	104.50	9	3,221	0.28%
2019/12/17	2	105.50	3	105.67	105.00	-1	3,222	-0.03%
2019/12/13	6	104.75	5	107.00	108.00	1	3,217	0.03%
2019/12/12	2	108.50	3	108.50	107.50	-1	3,211	-0.03%
2019/12/11	24	108.46	22	108.95	109.00	2	3,208	0.06%
2019/12/10	7	111.00	0	0.00	111.50	7	3,182	0.22%
2019/12/09	2	113.25	9	112.67	113.00	-7	3,261	-0.21%
2019/12/06	3	111.83	0	0.00	111.50	3	3,252	0.09%
2019/12/05	2	110.25	10	110.00	112.00	-8	3,255	-0.25%
2019/12/04	1	107.00	7	107.07	109.00	-6	3,245	-0.18%
2019/12/03	11	108.00	3	108.67	108.00	8	3,270	0.24%
2019/12/02	28	109.43	37	110.07	109.50	-9	3,336	-0.27%
2019/11/29	15	113.53	10	114.35	111.50	5	3,315	0.15%
2019/11/28	6	114.50	3	114.17	114.00	3	3,322	0.09%
2019/11/27	19	116.29	9	116.39	115.50	10	3,319	0.30%
2019/11/26	10	111.50	65	112.33	115.00	-55	3,305	-1.66%
2019/11/25	62	109.97	42	112.36	109.00	20	3,207	0.62%
2019/11/22	36	109.47	38	110.00	110.00	-2	3,145	-0.06%
2019/11/21	28	107.50	50	109.07	110.00	-22	3,133	-0.70%
2019/11/20	36	108.07	14	108.18	107.00	22	3,193	0.69%
2019/11/19	22	111.82	22.1	112.76	110.00	-0.1	3,194	0.00%
2019/11/18	35	110.07	56	111.00	112.00	-21	3,200	-0.66%
2019/11/15	11	104.41	43	106.26	108.50	-32	3,213	-1.00%
2019/11/14	36	103.33	10	103.00	102.50	26	3,154	0.82%
2019/11/13	11	108.27	13	108.50	106.50	-2	3,122	-0.06%
2019/11/12	12	107.17	13	107.62	109.50	-1	3,157	-0.03%
2019/11/11	56	106.71	4	107.00	105.50	52	3,147	1.65%
2019/11/08	12	107.54	15	107.93	105.50	-3	3,212	-0.09%
2019/11/07	10	106.75	11	107.36	106.00	-1	3,154	-0.03%
2019/11/06	23	105.54	23	106.67	106.50	0	3,147	0.00%
2019/11/05	20	105.20	43	105.42	107.00	-23	3,100	-0.74%
2019/11/04	11	101.95	13	102.85	102.50	-2	3,060	-0.07%
2019/11/01	4	99.70	9	100.37	101.50	-5	3,113	-0.16%
2019/10/31	0	0.00	18	97.99	97.50	-18	3,097	-0.58%
2019/10/30	83	99.72	17	99.54	99.00	66	3,173	2.08%
2019/10/29	49	97.17	13	97.46	97.20	36	3,287	1.10%
2019/10/28	2	95.65	5	96.44	96.60	-3	3,349	-0.09%
2019/10/25	14	96.03	3	97.47	96.00	11	3,348	0.33%
2019/10/24	3	96.60	18	96.64	96.80	-15	3,349	-0.45%
2019/10/23	121	94.79	13	94.97	95.20	108	3,337	3.24%	大買/鉅額交易
2019/10/22	5	92.20	0	0.00	91.10	5	3,340	0.15%
2019/10/21	0	0.00	2	91.40	91.10	-2	3,361	-0.06%
2019/10/18	2	92.35	5	92.18	92.30	-3	3,399	-0.09%
2019/10/17	7	91.60	0	0.00	92.50	7	3,472	0.20%
2019/10/16	7	90.21	1	90.50	90.10	6	3,566	0.17%
2019/10/15	15	91.06	3	91.20	91.00	12	3,637	0.33%
2019/10/14	19	92.72	3	92.70	92.60	16	3,794	0.42%
2019/10/09	1	93.00	5	93.42	91.70	-4	3,964	-0.10%
2019/10/08	4	94.15	4	96.25	94.40	0	4,032	0.00%
2019/10/07	1	95.80	8	96.26	95.60	-7	4,068	-0.17%
2019/10/04	1	96.50	0	0.00	95.60	1	4,107	0.02%
2019/10/03	16	97.69	14	96.56	96.00	2	4,147	0.05%
2019/10/02	9	97.17	3	97.40	97.00	6	4,235	0.14%
2019/10/01	4	98.10	5	98.52	98.10	-1	4,277	-0.02%
2019/09/27	58	99.55	1	100.50	99.10	57	4,321	1.32%
2019/09/26	3	102.33	73	102.07	102.00	-70	4,443	-1.58%
2019/09/25	3	98.10	4	98.23	99.10	-1	4,626	-0.02%
2019/09/24	0	0.00	3	96.20	96.10	-3	4,636	-0.06%
2019/09/23	1	96.40	0	0.00	96.40	1	4,675	0.02%
2019/09/20	0	0.00	1	95.50	95.20	-1	4,734	-0.02%
2019/09/19	1	95.60	0	0.00	95.50	1	4,801	0.02%
2019/09/17	0	0.00	2	96.55	96.30	-2	4,952	-0.04%
2019/09/16	1	94.20	1	94.50	95.10	0	5,076	0.00%
2019/09/12	4	94.88	1	95.70	94.80	3	5,214	0.06%
2019/09/11	20	95.09	3	93.80	95.20	17	5,336	0.32%
2019/09/10	1	99.10	2	99.25	99.10	-1	5,396	-0.02%
2019/09/09	4	99.13	3	99.37	99.50	1	5,725	0.02%
2019/09/06	4	97.93	3	98.20	98.00	1	5,913	0.02%
2019/09/05	48	101.05	1	99.60	99.40	47	5,986	0.79%
2019/09/04	5	102.70	8	102.19	102.00	-3	5,991	-0.05%
2019/09/03	1	101.00	9	100.17	100.50	-8	5,967	-0.13%
2019/09/02	3	100.43	4.6	100.37	100.00	-1.6	6,010	-0.03%
2019/08/30	4	99.68	3	99.13	98.90	1	6,027	0.02%
2019/08/29	27	100.00	12	100.22	98.80	15	6,064	0.25%
2019/08/28	2	99.10	7	97.34	99.50	-5	6,050	-0.08%
2019/08/27	8	96.60	3	96.97	96.20	5	6,103	0.08%
2019/08/26	11	97.37	4	96.15	96.10	7	6,136	0.11%
2019/08/23	18	98.94	4	99.55	98.10	14	6,163	0.23%
2019/08/22	15	98.72	6	98.40	97.00	9	6,147	0.15%
2019/08/21	10	98.45	11	97.85	97.70	-1	6,203	-0.02%
2019/08/20	11	99.40	12	99.36	99.10	-1	6,208	-0.02%
2019/08/19	2	94.90	1	94.90	95.30	1	6,310	0.02%
2019/08/16	3	91.80	0	0.00	91.50	3	6,389	0.05%
2019/08/15	1	93.50	1	92.70	92.50	0	6,509	0.00%
2019/08/14	2	99.45	5	98.12	96.40	-3	6,532	-0.05%
2019/08/13	12	99.33	18	97.31	98.00	-6	6,534	-0.09%
2019/08/12	2	95.25	2	95.55	95.30	0	6,536	0.00%
2019/08/08	6	94.93	6	94.43	94.40	0	6,801	0.00%
2019/08/07	2	93.85	3	94.13	94.20	-1	6,967	-0.01%
2019/08/06	8	92.83	11	93.20	94.50	-3	6,981	-0.04%
2019/08/05	13	92.45	19	94.93	91.80	-6	6,942	-0.09%
2019/08/02	11	99.06	10	98.33	98.40	1	6,904	0.01%
2019/08/01	6	100.17	0	0.00	99.00	6	6,905	0.09%
2019/07/31	23	99.30	9	101.74	98.80	14	6,888	0.20%
2019/07/30	14.1	111.55	6	111.83	108.50	8.1	6,670	0.12%
2019/07/29	1	121.00	0	0.00	120.50	1	6,669	0.01%
2019/07/25	4	120.25	13	120.15	120.00	-9	6,772	-0.13%
2019/07/24	12	124.54	6	124.17	123.00	6	6,857	0.09%
2019/07/23	4	121.88	4	121.00	121.00	0	6,929	0.00%
2019/07/22	40	121.75	46	120.51	121.50	-6	7,018	-0.09%
2019/07/19	4	122.13	20	120.23	120.50	-16	7,121	-0.22%
2019/07/18	4	126.13	2	124.00	122.50	2	7,141	0.03%
2019/07/17	2	124.25	3	123.83	124.00	-1	7,199	-0.01%
2019/07/16	5	124.50	8.1	123.81	124.00	-3.1	7,198	-0.04%
2019/07/15	21	120.14	24	120.27	122.00	-3	7,043	-0.04%
2019/07/12	12	118.33	7	118.00	117.00	5	6,933	0.07%
2019/07/11	8	116.25	6	114.83	114.50	2	6,962	0.03%
2019/07/10	20	116.50	2	116.25	117.00	18	7,052	0.26%
2019/07/09	2	115.50	4	115.50	115.00	-2	7,262	-0.03%
2019/07/08	38	116.79	3	116.17	115.00	35	7,385	0.47%
2019/07/05	3	118.67	27	116.91	120.00	-24	7,655	-0.31%
2019/07/04	3	117.50	3	119.33	117.00	0	7,735	0.00%
2019/07/03	20	118.05	13	117.58	118.00	7	7,830	0.09%
2019/07/02	28	116.21	16	117.41	117.00	12	7,847	0.15%
2019/07/01	8	112.19	12	111.58	112.00	-4	7,776	-0.05%
2019/06/28	2	111.50	3	112.17	111.50	-1	7,896	-0.01%
2019/06/27	4	112.25	4	111.88	113.00	0	7,985	0.00%
2019/06/26	9	110.94	3	110.83	111.00	6	8,050	0.07%
2019/06/25	12	112.33	12	112.25	112.00	0	8,132	0.00%
2019/06/24	7	114.14	15	114.13	113.50	-8	8,241	-0.10%
2019/06/21	23.1	117.62	10	117.95	116.00	13.1	8,307	0.16%
2019/06/20	4	114.38	9	115.61	117.00	-5	8,286	-0.06%
2019/06/19	14	113.61	8	113.56	113.00	6	8,261	0.07%
2019/06/18	26	112.87	19	113.13	110.50	7	8,390	0.08%
2019/06/17	25	111.02	6	112.17	112.50	19	8,383	0.23%
2019/06/14	3	106.50	13	105.12	107.00	-10	8,255	-0.12%
2019/06/13	103	104.32	1	104.50	102.50	102	8,148	1.25%	大買/鉅額交易
2019/06/12	2	102.75	3	102.67	104.00	-1	8,351	-0.01%
2019/06/11	105	102.64	1	102.50	101.00	104	8,488	1.23%	大買/鉅額交易
2019/06/10	1	101.00	4	101.50	103.00	-3	8,928	-0.03%
2019/06/06	3	98.93	0	0.00	98.80	3	9,213	0.03%
2019/06/05	2	99.45	3	98.57	98.50	-1	9,261	-0.01%
2019/06/03	5	103.60	2	105.75	100.50	3	9,497	0.03%
2019/05/31	3	104.50	7	104.57	103.50	-4	9,559	-0.04%
2019/05/30	10	104.40	5	104.90	104.00	5	9,631	0.05%
2019/05/29	7	106.07	8	107.25	105.00	-1	9,784	-0.01%
2019/05/28	2	106.00	3	106.67	108.50	-1	9,943	-0.01%
2019/05/27	2	104.00	5	103.80	104.00	-3	9,925	-0.03%
2019/05/24	10	106.75	7	107.93	104.50	3	10,059	0.03%
2019/05/23	5	102.90	4	102.13	105.00	1	9,946	0.01%
2019/05/22	2	104.25	8	103.88	101.50	-6	9,930	-0.06%
2019/05/21	9	97.51	8	100.21	100.00	1	9,909	0.01%
2019/05/20	10	99.27	2	98.65	97.80	8	10,089	0.08%
2019/05/17	10	100.23	14	100.72	99.80	-4	10,302	-0.04%
2019/05/16	30	104.18	11	103.73	100.00	19	10,309	0.18%
2019/05/15	18	98.93	27	100.36	102.00	-9	10,145	-0.09%
2019/05/14	0	0.00	2	91.25	93.00	-2	10,134	-0.02%
2019/05/13	1	92.10	2	92.25	91.50	-1	10,344	-0.01%
2019/05/10	7	93.20	2	93.15	91.50	5	10,486	0.05%
2019/05/09	6	96.12	2	94.10	92.70	4	10,509	0.04%
2019/05/08	1	98.60	1	98.00	97.80	0	10,650	0.00%
2019/05/07	1	98.10	0	0.00	98.80	1	10,661	0.01%
2019/05/06	3	97.27	3	99.33	96.60	0	10,796	0.00%
2019/05/03	3	96.37	2	97.10	98.70	1	10,910	0.01%
2019/05/02	4	92.95	8	93.43	94.80	-4	10,931	-0.04%
2019/04/30	25	94.08	24	93.49	94.00	1	10,897	0.01%
2019/04/29	7	91.97	11	90.58	89.80	-4	10,771	-0.04%
2019/04/26	6	96.18	3	97.63	95.00	3	10,651	0.03%
2019/04/25	5	99.76	7	100.84	98.00	-2	10,556	-0.02%
2019/04/24	11	107.64	0	0.00	104.00	11	10,417	0.11%
2019/04/23	3	110.50	3	109.00	110.00	0	10,323	0.00%
2019/04/22	8	104.38	7	105.50	105.50	1	10,162	0.01%
2019/04/19	1	106.00	2	101.50	101.50	-1	10,128	-0.01%
2019/04/18	12	104.88	3	105.67	104.00	9	10,111	0.09%
2019/04/17	1	107.50	1	106.50	106.50	0	10,075	0.00%
2019/04/16	4	105.38	11	105.14	105.50	-7	10,023	-0.07%
2019/04/15	10	110.00	4	106.00	105.50	6	9,913	0.06%
2019/04/12	5	113.30	7	113.36	112.50	-2	9,713	-0.02%
2019/04/11	48	110.51	11	110.82	110.50	37	9,613	0.38%
2019/04/10	1	117.00	17	115.32	117.00	-16	9,301	-0.17%
2019/04/09	20	114.98	29	115.10	113.00	-9	9,170	-0.10%
2019/04/08	18	116.06	15	115.80	113.00	3	9,023	0.03%
2019/04/03	11	121.59	10	121.20	120.00	1	8,840	0.01%
2019/04/02	12	116.00	32	117.44	115.50	-20	8,605	-0.23%
2019/04/01	25	121.18	25	122.14	117.50	0	8,423	0.00%
2019/03/29	6	124.17	0	0.00	121.50	6	8,290	0.07%
2019/03/28	34	125.01	5	124.50	125.00	29	8,214	0.35%
2019/03/27	6	127.58	12	129.38	125.00	-6	8,173	-0.07%
2019/03/26	11	133.41	7	134.71	131.00	4	8,153	0.05%
2019/03/25	9	133.83	30	132.47	135.50	-21	8,054	-0.26%
2019/03/22	4	133.38	2	133.75	134.50	2	7,981	0.03%
2019/03/21	10	133.10	6	135.00	135.00	4	7,915	0.05%
2019/03/20	8	129.06	7	128.07	131.00	1	7,718	0.01%
2019/03/19	9	127.67	8	128.75	126.00	1	7,683	0.01%
2019/03/18	1	124.00	4	123.38	124.50	-3	7,562	-0.04%
2019/03/15	32	122.39	13	126.46	125.00	19	7,641	0.25%
2019/03/14	8	122.94	6	124.50	127.00	2	7,503	0.03%
2019/03/13	22	123.52	44	124.40	123.00	-22	7,558	-0.29%
2019/03/12	33	114.17	97	116.45	118.50	-64	7,103	-0.90%
2019/03/11	8	107.56	3	108.50	108.00	5	6,854	0.07%
2019/03/08	8	107.06	7	108.43	111.50	1	6,836	0.01%
2019/03/07	12	109.75	7	108.93	108.00	5	6,888	0.07%
2019/03/06	13	109.15	33	108.64	111.00	-20	6,788	-0.29%
2019/03/05	9	106.33	25	106.14	105.50	-16	6,726	-0.24%
2019/03/04	31	106.24	40	104.61	103.50	-9	6,741	-0.13%
2019/02/27	14	104.82	24	102.71	106.00	-10	6,653	-0.15%
2019/02/26	13	98.07	17	97.95	96.50	-4	6,614	-0.06%
2019/02/25	21	96.40	2	97.70	96.20	19	6,869	0.28%
2019/02/22	14	104.39	2	105.25	106.00	12	6,893	0.17%
2019/02/21	8	107.50	0	0.00	106.50	8	6,847	0.12%
2019/02/20	19	109.87	41	109.61	111.00	-22	6,946	-0.32%
2019/02/19	30	108.75	16	110.09	109.00	14	6,887	0.20%
2019/02/18	26	100.38	26	103.15	107.00	0	6,640	0.00%
2019/02/15	32	97.42	44	99.19	97.30	-12	6,388	-0.19%
2019/02/14	6	97.67	15	98.21	97.40	-9	6,291	-0.14%
2019/02/13	40	98.78	42	98.32	99.10	-2	6,187	-0.03%
2019/02/12	39	93.92	37	94.78	95.80	2	6,032	0.03%
2019/02/11	10	87.86	25	89.86	91.00	-15	5,808	-0.26%
2019/01/30	10	84.07	8	83.53	82.80	2	5,644	0.04%
2019/01/29	12	82.03	18	83.12	83.80	-6	5,605	-0.11%
2019/01/28	51	81.83	3	81.20	81.10	48	5,443	0.88%
2019/01/25	31	80.79	34	81.33	80.80	-3	5,397	-0.06%
2019/01/24	10	78.89	47	78.89	79.90	-37	5,292	-0.70%
2019/01/23	30	75.97	17	75.86	76.20	13	5,181	0.25%
2019/01/22	1	72.20	1	74.20	72.20	0	5,161	0.00%
2019/01/21	1	72.60	0	0.00	72.70	1	5,279	0.02%
2019/01/18	4	73.13	7	73.00	72.50	-3	5,389	-0.06%
2019/01/17	0	0.00	1	71.60	70.00	-1	5,515	-0.02%
2019/01/16	2	72.00	3	72.57	72.00	-1	5,672	-0.02%
2019/01/15	1	72.60	1	73.50	73.10	0	5,906	0.00%
2019/01/11	18	73.19	4	74.50	72.20	14	6,089	0.23%
2019/01/10	2	75.80	0	0.00	76.30	2	6,209	0.03%
2019/01/09	12	76.13	0	0.00	76.00	12	6,455	0.19%
2019/01/08	9	78.04	11	77.95	77.50	-2	6,583	-0.03%
2019/01/07	0	0.00	8	76.50	76.20	-8	6,834	-0.12%
2019/01/04	10	76.10	1	77.90	75.70	9	6,930	0.13%
2019/01/03	2	77.90	9	77.38	77.20	-7	7,041	-0.10%
2019/01/02	11	77.01	22	77.87	77.30	-11	7,151	-0.15%
2018/12/28	9	73.84	0	0.00	74.10	9	7,466	0.12%
2018/12/27	1	73.00	0	0.00	72.80	1	7,653	0.01%
2018/12/26	2	71.95	1	73.70	71.60	1	7,653	0.01%
2018/12/25	4	72.78	3	72.87	73.10	1	7,647	0.01%
2018/12/24	5	73.46	5	73.78	74.20	0	7,653	0.00%
2018/12/22	0	0.00	1	73.00	72.50	-1	7,636	-0.01%
2018/12/21	2	73.05	4	73.15	73.50	-2	7,630	-0.03%
2018/12/20	13	71.85	14	72.16	73.40	-1	7,589	-0.01%
2018/12/19	23	74.03	23	74.04	71.30	0	7,486	0.00%
2018/12/18	4	79.25	1	79.40	79.00	3	7,334	0.04%
2018/12/17	4	80.70	5	80.94	80.90	-1	7,298	-0.01%
2018/12/14	6	80.10	3	80.63	79.20	3	7,283	0.04%
2018/12/13	7	80.40	12	80.83	80.70	-5	7,234	-0.07%
2018/12/12	9	82.36	18	82.38	81.60	-9	7,186	-0.13%
2018/12/11	8	81.08	16	80.28	80.00	-8	7,080	-0.11%
2018/12/10	20	80.37	8	79.81	79.20	12	7,022	0.17%
2018/12/07	23	77.24	37	79.41	80.20	-14	6,862	-0.20%
2018/12/06	92	79.34	72	75.44	74.10	20	6,722	0.30%
2018/12/05	3	76.63	1	77.60	77.70	2	6,497	0.03%
2018/12/04	22	78.85	9	77.10	77.10	13	6,469	0.20%
2018/12/03	1	79.30	5	78.76	78.80	-4	6,434	-0.06%
2018/11/30	19	79.15	22	78.99	78.00	-3	6,371	-0.05%
2018/11/29	14	78.64	16	78.38	77.90	-2	6,209	-0.03%
2018/11/28	15	76.95	13	77.25	76.10	2	6,073	0.03%
2018/11/27	23	77.22	25	77.68	78.20	-2	5,967	-0.03%
2018/11/26	9	75.84	9	75.13	76.40	0	5,845	0.00%
2018/11/23	19	75.23	10	75.78	75.60	9	5,714	0.16%
2018/11/22	5	75.74	30	74.91	73.80	-25	5,505	-0.45%
2018/11/21	24	68.94	44	70.19	70.50	-20	5,205	-0.38%
2018/11/20	5	64.80	1	64.80	64.10	4	4,983	0.08%
2018/11/19	11	64.49	8	64.35	64.60	3	4,935	0.06%
2018/11/16	32	60.22	44	61.95	62.30	-12	4,731	-0.25%
2018/11/15	3	57.43	7	56.87	56.70	-4	4,649	-0.09%
2018/11/14	2	58.45	9	57.54	57.20	-7	4,642	-0.15%
2018/11/13	1	56.40	2	57.30	57.30	-1	4,631	-0.02%
2018/11/12	3	58.27	0	0.00	58.10	3	4,641	0.06%
2018/11/09	0	0.00	1	58.60	59.40	-1	4,649	-0.02%
2018/11/08	5	60.00	2	60.20	59.00	3	4,641	0.06%
2018/11/07	2	59.85	1	59.80	60.20	1	4,623	0.02%
2018/11/06	15	60.37	12	59.83	59.20	3	4,648	0.06%
2018/11/05	4	58.63	3	59.37	58.60	1	4,615	0.02%
2018/11/02	5	60.62	3	61.27	60.10	2	4,580	0.04%
2018/11/01	7	61.36	11	61.35	60.80	-4	4,565	-0.09%
2018/10/31	3	58.67	1	58.70	59.70	2	4,525	0.04%
2018/10/30	9	59.87	7	59.41	59.00	2	4,504	0.04%
2018/10/29	9	60.09	10	58.19	58.70	-1	4,479	-0.02%
2018/10/26	21	62.86	7	62.99	60.30	14	4,417	0.32%
2018/10/25	6	63.25	9	63.54	63.30	-3	4,334	-0.07%
2018/10/24	24	64.40	3	63.50	63.00	21	4,179	0.50%
2018/10/23	25	68.76	23	66.60	65.90	2	4,012	0.05%
2018/10/22	19	67.44	18	66.43	66.20	1	3,782	0.03%
2018/10/19	16	65.29	20	66.75	67.60	-4	3,731	-0.11%
2018/10/18	14	67.13	2	66.00	66.00	12	3,623	0.33%
2018/10/17	29	66.22	35	67.14	67.20	-6	3,478	-0.17%
2018/10/16	5	64.50	5	64.58	63.40	0	3,237	0.00%
2018/10/15	25	65.35	13	65.42	65.90	12	3,152	0.38%
2018/10/12	32	60.81	63	61.26	63.80	-31	2,834	-1.09%
2018/10/11	42	58.38	41	57.95	58.00	1	2,746	0.04%
2018/10/09	14	60.65	3	61.40	61.00	11	2,633	0.42%
2018/10/08	87	59.78	30	62.09	62.50	57	2,566	2.22%
2018/10/05	47	56.32	54	57.93	58.30	-7	2,235	-0.31%
2018/10/04	0	0.00	1	53.00	53.00	-1	2,106	-0.05%
2018/10/03	2	51.95	0	0.00	51.90	2	2,178	0.09%
2018/10/02	1	53.90	0	0.00	52.80	1	2,215	0.05%
2018/10/01	0	0.00	2	53.20	53.20	-2	2,299	-0.09%
2018/09/27	2	52.20	0	0.00	52.10	2	2,397	0.08%
2018/09/25	6	52.63	6	52.48	52.80	0	2,515	0.00%
2018/09/21	0	0.00	2	51.90	51.40	-2	2,522	-0.08%
2018/09/20	7	52.41	11	51.69	51.00	-4	2,527	-0.16%
2018/09/18	5	50.80	4	51.70	50.60	1	2,541	0.04%
2018/09/17	5	53.10	0	0.00	53.00	5	2,582	0.19%
2018/09/14	33	54.57	35	54.36	54.50	-2	2,606	-0.08%
2018/09/12	3	52.03	0	0.00	51.70	3	2,674	0.11%
2018/09/11	12	52.80	3	52.50	53.20	9	2,726	0.33%
2018/09/07	4	56.08	0	0.00	55.00	4	2,856	0.14%
2018/09/06	3	62.10	3	61.00	61.00	0	2,910	0.00%
2018/09/03	1	63.10	1	62.60	61.60	0	3,298	0.00%
2018/08/31	10	63.27	7	62.43	62.40	3	3,463	0.09%
2018/08/30	0	0.00	1	62.80	62.50	-1	3,675	-0.03%
2018/08/28	12	64.03	12	62.38	62.30	0	4,051	0.00%
2018/08/27	0	0.00	1	61.10	61.30	-1	4,378	-0.02%
2018/08/24	2	60.45	0	0.00	60.40	2	4,642	0.04%
2018/08/23	1	61.50	0	0.00	61.70	1	4,728	0.02%
2018/08/22	1	62.80	5	63.00	62.80	-4	4,770	-0.08%
2018/08/21	9	64.16	6	63.35	63.30	3	4,794	0.06%
2018/08/17	20	65.64	15	63.73	63.50	5	4,855	0.10%
2018/08/14	0	0.00	1	63.60	65.00	-1	5,035	-0.02%
2018/08/13	0	0.00	3	63.80	63.10	-3	5,122	-0.06%
2018/08/10	3	69.47	2	69.10	68.50	1	5,170	0.02%
2018/08/08	7	72.00	6	70.05	69.70	1	5,338	0.02%
2018/08/07	2	70.70	2	71.10	70.40	0	5,395	0.00%
2018/08/06	9	72.88	11	72.65	72.60	-2	5,481	-0.04%
2018/08/03	11	70.59	10	71.78	71.80	1	5,493	0.02%
2018/08/02	28	70.69	27	69.38	69.00	1	5,629	0.02%
2018/08/01	2	68.60	3	68.93	69.10	-1	5,726	-0.02%
2018/07/31	1	67.20	0	0.00	67.20	1	5,789	0.02%
2018/07/30	0	0.00	1	66.90	66.80	-1	5,933	-0.02%
2018/07/27	3	69.53	1	68.80	68.50	2	6,185	0.03%
2018/07/26	13	71.11	18	69.49	69.10	-5	6,384	-0.08%
2018/07/25	2	69.30	0	0.00	69.00	2	6,470	0.03%
2018/07/24	10	69.36	9	69.91	69.90	1	6,670	0.01%
2018/07/23	0	0.00	8	67.31	67.10	-8	6,880	-0.12%
2018/07/20	22	71.66	17	70.16	69.20	5	7,331	0.07%
2018/07/19	2	70.80	3	69.47	69.00	-1	7,533	-0.01%
2018/07/18	8	72.29	8	70.13	69.60	0	7,690	0.00%
2018/07/17	5	73.00	6	72.47	71.30	-1	7,892	-0.01%
2018/07/16	36	75.21	23	74.67	74.70	13	8,350	0.16%
2018/07/13	8	72.25	7	72.11	72.10	1	8,375	0.01%
2018/07/12	15	70.31	14	70.71	70.90	1	8,422	0.01%
2018/07/11	19	69.01	20	68.26	68.00	-1	8,458	-0.01%
2018/07/10	1	66.80	2	67.10	67.30	-1	8,500	-0.01%
2018/07/09	13	65.98	14	67.62	67.80	-1	8,641	-0.01%
2018/07/06	2	64.60	0	0.00	62.80	2	8,858	0.02%
2018/07/05	2	66.95	0	0.00	65.10	2	8,967	0.02%
2018/07/04	0	0.00	2	67.65	67.50	-2	9,071	-0.02%
2018/07/03	1	74.30	2	74.75	73.50	-1	9,087	-0.01%
2018/07/02	3	78.37	3	77.53	77.90	0	9,095	0.00%
2018/06/29	2	76.85	0	0.00	76.80	2	9,088	0.02%
2018/06/28	1	76.30	0	0.00	76.80	1	9,137	0.01%
2018/06/26	3	78.20	0	0.00	78.20	3	9,109	0.03%
2018/06/25	1	82.50	0	0.00	81.80	1	9,075	0.01%
2018/06/22	10	85.39	8	84.35	83.30	2	9,151	0.02%
2018/06/21	3	84.57	7	84.74	85.00	-4	9,106	-0.04%
2018/06/20	13	84.72	14	83.33	82.90	-1	9,071	-0.01%
2018/06/19	22	84.94	20	83.30	83.30	2	9,004	0.02%
2018/06/15	17	85.07	4	85.20	83.50	13	8,952	0.15%
2018/06/14	55	88.49	41	88.51	87.30	14	8,842	0.16%
2018/06/13	11	90.10	12	89.47	88.20	-1	8,725	-0.01%
2018/06/12	19	89.57	15	89.22	87.30	4	8,543	0.05%
2018/06/11	2	86.00	9	85.26	86.00	-7	8,383	-0.08%
2018/06/08	13	87.42	4	85.45	84.90	9	8,330	0.11%
2018/06/07	7	91.34	14	91.10	89.10	-7	8,154	-0.09%
2018/06/06	13	89.46	2	89.05	88.80	11	7,921	0.14%
2018/06/05	19	89.14	10	90.74	88.90	9	7,773	0.12%
2018/06/04	28	89.84	7	91.73	87.10	21	7,532	0.28%
2018/06/01	12	83.36	17	83.48	86.30	-5	7,180	-0.07%
2018/05/31	8	75.40	20	75.35	78.50	-12	6,909	-0.17%
2018/05/30	7	72.84	6	72.98	72.00	1	6,813	0.01%
2018/05/29	7	72.51	4	73.70	72.00	3	6,763	0.04%
2018/05/28	6	74.13	6	74.85	73.90	0	6,727	0.00%
2018/05/25	4	75.13	3	75.63	74.00	1	6,697	0.01%
2018/05/24	2	77.70	2	77.35	77.00	0	6,643	0.00%
2018/05/23	19	77.13	22	76.85	77.60	-3	6,567	-0.05%
2018/05/22	6	74.07	6	74.32	73.40	0	6,431	0.00%
2018/05/21	7	72.86	27	72.51	73.40	-20	6,376	-0.31%
2018/05/18	5	75.50	2	76.50	74.80	3	6,269	0.05%
2018/05/17	8	78.53	8	78.59	77.80	0	6,178	0.00%
2018/05/16	11	78.70	3	80.17	77.30	8	6,093	0.13%
2018/05/15	9	80.48	7	80.71	79.10	2	5,974	0.03%
2018/05/14	5	76.82	11	79.40	81.20	-6	5,886	-0.10%
2018/05/11	10	79.67	5	80.18	78.60	5	5,761	0.09%
2018/05/10	23	81.79	32	81.33	81.90	-9	5,666	-0.16%
2018/05/09	11	78.87	9	78.26	77.00	2	5,455	0.04%
2018/05/08	12	82.06	5	82.82	80.90	7	5,277	0.13%
2018/05/07	20	81.63	13	82.68	82.80	7	5,180	0.14%
2018/05/04	15	79.91	17	81.38	80.30	-2	5,026	-0.04%
2018/05/03	16	89.44	22	88.94	86.10	-6	4,759	-0.13%
2018/05/02	5	89.34	4	90.00	91.20	1	4,545	0.02%
2018/04/30	5	89.90	3	91.57	89.20	2	4,420	0.05%
2018/04/27	43	92.15	51	90.46	88.80	-8	4,208	-0.19%
2018/04/26	56	91.23	34	91.13	91.00	22	3,949	0.56%
2018/04/25	28	84.19	39	85.83	88.90	-11	3,471	-0.32%
2018/04/24	61	85.20	41	82.60	80.90	20	3,192	0.63%
2018/04/23	31	84.09	36.5	85.72	83.00	-5.5	3,014	-0.18%
2018/04/20	69	82.34	42	82.82	81.80	27	2,787	0.97%
2018/04/19	14	77.20	13	78.60	78.60	1	2,277	0.04%
2018/04/18	5	70.76	9	70.09	71.50	-4	2,129	-0.19%
2018/04/17	6	69.90	4	68.70	67.30	2	2,016	0.10%
2018/04/16	17	71.87	22	71.53	71.50	-5	1,902	-0.26%
2018/04/13	7	70.74	18	70.36	70.50	-11	1,770	-0.62%
2018/04/12	14	66.90	5	68.50	70.00	9	1,579	0.57%
2018/04/11	9	62.97	17	64.28	65.70	-8	1,255	-0.64%
2018/04/10	15	63.03	12	59.55	59.80	3	1,088	0.28%
2018/04/09	14	58.21	16	59.71	60.90	-2	926	-0.22%
2018/04/03	4	56.25	5	55.36	55.40	-1	816	-0.12%
2018/04/02	1	54.30	0	0.00	54.60	1	764	0.13%
2018/03/31	8	54.95	8	55.20	55.20	0	730	0.00%
2018/03/29	11	54.50	10	53.50	53.30	1	650	0.15%
2018/03/28	2	53.80	2	54.35	53.00	0	623	0.00%
2018/03/27	2	54.35	1	55.00	53.50	1	598	0.17%
2018/03/26	20	52.50	22	53.65	53.70	-2	488	-0.41%
2018/03/23	14	48.76	14	48.81	48.90	0	449	0.00%
2018/03/21	5	49.20	8	48.71	48.90	-3	420	-0.71%
2018/03/16	1	46.80	0	0.00	46.35	1	398	0.25%
2018/03/08	1	44.00	0	0.00	43.90	1	375	0.27%
2018/03/07	0	0.00	2	43.73	43.90	-2	376	-0.53%
2018/03/05	2	43.70	0	0.00	43.20	2	372	0.54%
2018/02/22	0	0.00	1	42.10	42.65	-1	406	-0.25%
2018/02/12	0	0.00	2	41.70	41.50	-2	433	-0.46%
2018/02/09	0	0.00	3	40.98	41.40	-3	446	-0.67%
2018/02/08	0	0.00	3	44.33	44.10	-3	469	-0.64%
2018/02/07	0	0.00	2	45.50	44.70	-2	483	-0.41%
2018/02/01	0	0.00	2	49.30	49.15	-2	544	-0.37%
2018/01/30	0	0.00	2	49.35	49.35	-2	571	-0.35%
2018/01/24	4	50.85	4	50.15	50.30	0	666	0.00%
2018/01/16	10	51.30	10	50.60	50.60	0	672	0.00%
2018/01/15	5	50.40	6	50.27	50.30	-1	651	-0.15%
2018/01/11	0	0.00	1	49.30	49.20	-1	646	-0.15%
2018/01/10	6	50.73	6	50.00	50.00	0	646	0.00%
2018/01/04	2	50.90	2	50.50	50.50	0	653	0.00%
2018/01/03	1	50.50	0	0.00	50.40	1	654	0.15%
2018/01/02	2	51.30	1	51.20	51.10	1	647	0.15%