義隆 (2458)-統一-新竹券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

股價
157.0
漲跌
--
漲幅
0.00%
成交量
1,385張
產業
上市半導體類股
1180人加入追蹤

立即追蹤
本地時間:13:30

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

義隆 (2458)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/06/07	1.1	157.59	0	0.00	157.00	1.1	2,808	0.04%
2024/06/06	5	157.00	4	157.50	157.00	1	2,818	0.04%
2024/06/05	1	160.01	1	159.00	159.00	0	2,796	0.00%
2024/06/03	2	163.01	0	0.00	163.50	2	2,816	0.07%
2024/05/31	1	164.99	0	0.00	163.00	1	2,815	0.04%
2024/05/30	7	171.63	4	168.00	167.00	3	2,785	0.11%
2024/05/29	0.1	175.00	5	175.20	174.00	-4.9	2,768	-0.18%
2024/05/28	6.7	172.27	2.2	175.45	171.50	4.5	2,753	0.16%
2024/05/27	1	172.00	6	173.08	173.00	-5	2,738	-0.18%
2024/05/24	1	167.99	2	167.75	167.00	-1	2,731	-0.04%
2024/05/23	5.2	172.22	2	170.75	169.00	3.1	2,785	0.11%
2024/05/22	3.1	160.99	9	165.77	168.00	-6	2,747	-0.22%
2024/05/21	1	156.00	0	0.00	155.00	1	2,723	0.04%
2024/05/20	0	157.50	0	0.00	156.00	0	2,851	0.00%
2024/05/17	0	0.00	1	160.50	159.00	-1	2,899	-0.03%
2024/05/15	1	157.50	0	0.00	156.00	1	3,005	0.03%
2024/05/13	0	0.00	1	153.50	153.50	-1	3,017	-0.03%
2024/05/09	1	156.00	0	0.00	155.00	1	3,027	0.03%
2024/05/08	0	158.50	0	0.00	158.00	0	3,030	0.00%
2024/05/06	1	157.01	6	159.17	156.50	-5	3,035	-0.16%
2024/05/03	8	157.88	1	161.00	157.00	7	3,041	0.23%
2024/05/02	0	0.00	2	163.00	165.50	-2	2,931	-0.07%
2024/04/29	0	0.00	6	168.00	168.00	-6	2,930	-0.20%
2024/04/26	0	163.00	0	0.00	163.50	0	2,903	0.00%
2024/04/25	0	0.00	6.4	164.95	164.50	-6.4	2,897	-0.22%
2024/04/24	0	0.00	3	153.00	157.00	-3	2,847	-0.11%
2024/04/22	1	148.01	1	155.50	146.50	0	2,816	0.00%
2024/04/19	1	155.04	1	156.50	155.00	0	2,768	0.00%
2024/04/18	3	159.67	0	0.00	161.50	3	2,718	0.11%
2024/04/17	0	0.00	3	163.00	162.00	-3	2,714	-0.11%
2024/04/16	0	0.00	2	157.00	159.50	-2	2,664	-0.08%
2024/04/15	2	162.00	6	162.99	162.00	-4	2,637	-0.15%
2024/04/12	0	0.00	1	161.00	158.50	-1	2,553	-0.04%
2024/04/11	0	157.50	0	0.00	158.50	0	2,556	0.00%
2024/04/10	1	159.01	0	0.00	158.50	1	2,554	0.04%
2024/04/09	1	156.50	0	0.00	157.00	1	2,563	0.04%
2024/04/03	0	155.00	0	0.00	156.50	0	2,539	0.00%
2024/04/02	2.2	156.96	0	0.00	156.00	2.2	2,542	0.09%
2024/04/01	1	158.00	0	0.00	161.00	1	2,519	0.04%
2024/03/29	19	158.26	0	0.00	157.00	19	2,503	0.76%
2024/03/28	0	161.50	2	159.00	160.50	-2	2,521	-0.08%
2024/03/27	4	164.75	0	0.00	164.50	4	2,516	0.16%
2024/03/21	5	170.90	4.1	168.04	167.00	0.9	2,660	0.03%
2024/03/20	0	0.00	3	168.83	167.50	-3	2,644	-0.11%
2024/03/19	0	166.50	10	167.00	165.00	-10	2,641	-0.38%
2024/03/18	2	166.00	0	167.00	166.50	2	2,661	0.07%
2024/03/15	0	163.50	0	0.00	163.50	0	2,675	0.00%
2024/03/12	0	0.00	0	166.00	163.50	0	2,795	0.00%
2024/03/11	0	0.00	62	162.33	160.00	-62	2,807	-2.21%
2024/03/08	1	165.45	2.1	162.03	162.50	-1.1	2,821	-0.04%
2024/03/07	1	166.00	0	0.00	165.50	1	2,802	0.04%
2024/03/06	0	166.00	0	0.00	166.50	0	2,796	0.00%
2024/03/05	0.1	168.50	0	0.00	167.00	0.1	2,826	0.00%
2024/03/04	2	168.50	2	170.00	167.50	0	2,861	0.00%
2024/03/01	0.1	166.00	0	0.00	165.50	0.1	2,850	0.00%
2024/02/29	0.1	164.50	0	0.00	166.00	0.1	2,872	0.00%
2024/02/27	1.1	169.43	1	170.50	169.00	0.1	2,856	0.00%
2024/02/26	0.1	170.00	14.2	169.96	170.00	-14.1	2,857	-0.49%
2024/02/23	1	164.00	5.1	164.67	164.00	-4.1	2,794	-0.15%
2024/02/22	5	165.70	2	166.50	167.50	3	2,686	0.11%
2024/02/21	0	0.00	2.2	168.45	167.50	-2.2	2,636	-0.08%
2024/02/19	0	0.00	2.1	160.12	163.50	-2.1	2,543	-0.08%
2024/02/16	1	153.00	1	153.38	153.00	0	2,480	0.00%
2024/02/15	3	146.01	0	0.00	148.50	3	2,491	0.12%
2024/02/02	0	0.00	0	151.50	150.50	0	2,498	0.00%
2024/02/01	0	0.00	3	149.50	150.00	-3	2,521	-0.12%
2024/01/30	0	0.00	1	148.50	148.50	-1	2,630	-0.04%
2024/01/29	1.1	148.55	0	0.00	149.00	1.1	2,710	0.04%
2024/01/25	0	0.00	1	153.00	152.50	-1	3,015	-0.03%
2024/01/22	2	150.25	0	0.00	151.00	2	3,102	0.06%
2024/01/19	1.1	150.05	0	0.00	150.50	1.1	3,112	0.04%
2024/01/18	0	152.00	0	0.00	152.00	0	3,159	0.00%
2024/01/17	0	0.00	0	155.00	154.50	0	3,271	0.00%
2024/01/16	2	153.50	1	154.00	154.00	1	3,375	0.03%
2024/01/15	0	0.00	0.1	156.50	156.50	-0.1	3,407	0.00%
2024/01/11	0	0.00	3	157.33	157.00	-3	3,519	-0.09%
2024/01/10	0	0.00	1	158.44	160.00	-1	3,575	-0.03%
2024/01/08	0	153.00	0	0.00	153.50	0	3,600	0.00%
2024/01/05	1	154.00	3	154.67	155.50	-2	3,621	-0.06%
2024/01/04	0	0.00	3	157.00	156.50	-3	3,654	-0.08%
2024/01/03	1	158.00	0	0.00	158.00	1	3,678	0.03%
2023/12/29	0.1	162.00	0	0.00	162.50	0.1	3,724	0.00%
2023/12/28	0	161.50	0	164.00	160.50	0	3,759	0.00%
2023/12/27	0	0.00	0.1	162.50	164.00	-0.1	3,792	0.00%
2023/12/25	0	162.00	3	164.67	162.50	-3	3,781	-0.08%
2023/12/22	0	0.00	2	163.25	163.50	-2	3,771	-0.05%
2023/12/21	0	0.00	3.3	163.50	163.00	-3.3	3,732	-0.09%
2023/12/20	0	0.00	0.3	160.00	160.00	-0.3	3,657	-0.01%
2023/12/19	0	0.00	2	158.74	159.00	-2	3,615	-0.06%
2023/12/18	0	153.00	0	0.00	157.00	0	3,606	0.00%
2023/12/15	7.1	154.78	2	153.50	154.00	5.1	3,614	0.14%
2023/12/14	2	160.00	0	0.00	157.50	2	3,613	0.06%
2023/12/13	1.2	156.67	1	157.00	158.00	0.2	3,619	0.01%
2023/12/12	6.1	157.68	12	158.13	158.50	-5.9	3,674	-0.16%
2023/12/11	1	158.00	0	0.00	157.00	1	3,711	0.03%
2023/12/08	4	156.88	6.5	158.58	157.50	-2.5	3,758	-0.07%
2023/12/07	0	0.00	1	155.00	153.50	-1	3,744	-0.03%
2023/12/06	0.5	151.50	0.1	152.00	151.50	0.4	3,796	0.01%
2023/12/05	2	147.50	2	147.00	146.50	0	3,822	0.00%
2023/12/04	1	150.00	2	150.00	149.50	-1	3,840	-0.03%
2023/11/29	1	151.00	0	0.00	153.00	1	4,237	0.02%
2023/11/24	0	0.00	3	150.17	151.00	-3	4,185	-0.07%
2023/11/22	0	0.00	1	146.98	147.50	-1	4,123	-0.02%
2023/11/17	0	0.00	1	145.00	146.50	-1	4,116	-0.02%
2023/11/16	2	144.00	0	0.00	142.50	2	4,079	0.05%
2023/11/15	0	0.00	1	148.50	147.50	-1	4,029	-0.02%
2023/11/14	0	0.00	1	145.50	146.00	-1	4,001	-0.02%
2023/11/13	0	0.00	5	143.70	143.50	-5	3,969	-0.13%
2023/11/10	2	140.25	2	140.75	141.50	0	3,972	0.00%
2023/11/09	3	142.50	1	144.50	140.50	2	3,987	0.05%
2023/11/08	1	143.50	1	144.50	144.50	0	4,002	0.00%
2023/11/07	2	143.75	5	144.10	145.00	-3	4,036	-0.07%
2023/11/06	2	138.75	9	139.33	140.00	-7	4,005	-0.17%
2023/11/03	14	138.18	21	137.10	135.50	-7	3,978	-0.18%
2023/11/02	2	147.00	3	149.00	149.50	-1	3,770	-0.03%
2023/11/01	1	142.50	0	0.00	144.00	1	3,806	0.03%
2023/10/31	5	147.50	0	0.00	144.00	5	4,054	0.12%
2023/10/30	10	146.00	5	145.10	146.50	5	4,038	0.12%
2023/10/27	0	0.00	2	139.75	140.00	-2	4,005	-0.05%
2023/10/26	4	140.88	0	0.00	139.50	4	4,071	0.10%
2023/10/25	4	148.00	4	148.25	144.50	0	4,033	0.00%
2023/10/24	2	144.25	4	145.13	144.00	-2	3,899	-0.05%
2023/10/23	0	0.00	0	142.00	142.00	0	3,814	0.00%
2023/10/20	1	139.00	2	138.75	142.50	-1	3,867	-0.03%
2023/10/19	1	137.50	0	0.00	138.50	1	3,886	0.03%
2023/10/18	2	140.00	5.5	141.50	141.50	-3.5	3,910	-0.09%
2023/10/17	2	139.25	0	0.00	140.00	2	3,893	0.05%
2023/10/16	0.1	136.83	0	0.00	136.50	0.1	3,987	0.00%
2023/10/12	3	135.00	0	0.00	137.50	3	3,991	0.08%
2023/10/11	0.1	137.50	0	0.00	137.00	0.1	3,986	0.00%
2023/10/06	0.1	138.50	11	137.82	137.00	-11	3,969	-0.28%
2023/10/05	2	139.50	1	141.50	141.50	1	3,945	0.03%
2023/10/04	2.1	134.60	0	0.00	138.00	2.1	3,881	0.05%
2023/10/03	1	138.50	1	138.50	138.00	0	3,843	0.00%
2023/10/02	10	135.25	1	135.00	134.50	9	3,812	0.24%
2023/09/28	0	0.00	2	133.50	133.50	-2	3,819	-0.05%
2023/09/21	0.2	136.00	7	136.36	136.00	-6.8	3,805	-0.18%
2023/09/20	1	137.50	0	0.00	138.00	1	3,771	0.03%
2023/09/19	6	140.25	0.6	140.50	141.00	5.5	3,738	0.15%
2023/09/18	6	141.59	1	142.00	142.00	5	3,712	0.14%
2023/09/15	4	145.25	18	144.92	144.50	-14	3,678	-0.38%
2023/09/14	1	143.00	5.1	143.01	143.00	-4.1	3,591	-0.11%
2023/09/13	16	142.75	5	143.50	143.50	11	3,542	0.31%
2023/09/12	0	0.00	6	140.92	140.50	-6	3,494	-0.17%
2023/09/11	8	136.63	2	138.25	138.00	6	3,420	0.18%
2023/09/08	0	135.67	1	134.00	135.50	-1	3,340	-0.03%
2023/09/07	1	134.49	1	133.50	135.00	0	3,326	0.00%
2023/09/06	2	130.25	3	132.67	133.00	-1	3,289	-0.03%
2023/09/05	2	133.75	4	133.38	134.00	-2	3,287	-0.06%
2023/09/04	0	0.00	4.1	126.88	128.50	-4.1	3,087	-0.13%
2023/09/01	0	0.00	0.1	121.00	120.50	-0.1	2,924	0.00%
2023/08/31	0.1	120.00	0	0.00	120.00	0.1	2,922	0.00%
2023/08/29	1	114.50	1	117.00	117.00	0	2,902	0.00%
2023/08/28	1.1	112.09	2	113.00	113.00	-0.9	2,890	-0.03%
2023/08/25	1.2	112.72	0	0.00	113.00	1.2	2,919	0.04%
2023/08/24	0.1	115.89	0	0.00	116.00	0.1	2,926	0.00%
2023/08/23	0	0.00	5	114.50	114.50	-5	2,943	-0.17%
2023/08/22	1.1	113.99	2	113.50	113.50	-0.9	2,972	-0.03%
2023/08/21	0.2	113.38	0	0.00	113.50	0.2	3,011	0.01%
2023/08/18	0.2	114.35	0	0.00	113.50	0.2	3,110	0.01%
2023/08/17	1	116.98	4	116.00	116.50	-3	3,087	-0.10%
2023/08/16	1	117.00	0	0.00	117.00	1	3,077	0.03%
2023/08/14	7	116.50	0	0.00	117.00	7	3,046	0.23%
2023/08/11	0	0.00	2	120.50	121.00	-2	2,996	-0.07%
2023/08/10	4.1	118.99	2	118.50	118.00	2.1	2,943	0.07%
2023/08/09	1	121.00	1	119.02	121.00	0	2,884	0.00%
2023/08/08	2	118.50	1	118.05	118.00	1	2,835	0.03%
2023/08/07	2	117.50	0	0.00	117.00	2	2,783	0.07%
2023/08/04	6	121.34	11	121.55	122.50	-5	2,654	-0.19%
2023/08/02	1	115.50	1	113.00	114.00	0	2,391	0.00%
2023/08/01	4.1	114.26	1	114.00	115.00	3.1	2,389	0.13%
2023/07/31	6	116.42	4	116.25	116.50	2	2,402	0.08%
2023/07/28	4	112.13	0	0.00	112.50	4	2,288	0.18%
2023/07/27	0	0.00	2	114.50	114.50	-2	2,251	-0.09%
2023/07/26	1	112.52	0	0.00	112.50	1	2,237	0.05%
2023/07/25	4	116.74	4	114.50	115.00	0	2,198	0.00%
2023/07/24	4	117.38	3	117.17	118.00	1	2,104	0.05%
2023/07/21	3	114.16	1	115.50	115.50	2	2,018	0.10%
2023/07/20	3	115.33	1	114.50	114.50	2	1,972	0.10%
2023/07/19	1.1	118.48	6	117.83	118.50	-5	1,900	-0.26%
2023/07/18	2	113.00	1.1	113.00	113.00	0.9	1,770	0.05%
2023/07/14	0	0.00	21	111.10	110.50	-21	1,729	-1.21%
2023/07/13	0	106.00	2	106.50	108.00	-2	1,679	-0.12%
2023/07/12	0	0.00	0.3	105.50	106.00	-0.3	1,668	-0.01%
2023/07/10	2	108.00	1	106.50	104.00	1	1,661	0.06%
2023/07/07	1.1	107.52	0	0.00	107.50	1.1	1,653	0.06%
2023/07/06	0	0.00	3	107.50	108.00	-3	1,647	-0.18%
2023/07/05	2	107.00	3	107.67	106.00	-1	1,627	-0.06%
2023/07/04	0	0.00	8.1	104.44	106.00	-8.1	1,615	-0.50%
2023/07/03	2	102.00	0	0.00	101.50	2	1,586	0.13%
2023/06/30	0.1	100.60	0.3	100.50	101.50	-0.2	1,592	-0.01%
2023/06/29	0	100.50	0	0.00	101.00	0	1,602	0.00%
2023/06/27	6	99.50	0	0.00	99.40	6	1,608	0.37%
2023/06/26	5	100.40	0	0.00	100.00	5	1,600	0.31%
2023/06/21	1	101.50	0	0.00	101.50	1	1,592	0.06%
2023/06/20	4	102.25	0	0.00	102.00	4	1,584	0.25%
2023/06/19	1.1	102.55	0	0.00	102.50	1.1	1,586	0.07%
2023/06/16	0.1	106.00	0.1	106.50	106.00	0	1,566	0.00%
2023/06/15	0.1	104.00	1	106.00	105.50	-1	1,539	-0.06%
2023/06/14	0	0.00	2	108.00	105.00	-2	1,536	-0.13%
2023/06/13	0	0.00	2	106.50	107.00	-2	1,527	-0.13%
2023/06/12	3	103.00	0	0.00	103.50	3	1,480	0.20%
2023/06/09	1	104.50	2	107.75	104.00	-1	1,475	-0.07%
2023/06/08	1	104.50	0.1	104.50	105.00	1	1,422	0.07%
2023/06/06	2.1	103.98	0	0.00	102.00	2.1	1,424	0.14%
2023/06/05	0	0.00	3.1	104.05	105.00	-3.1	1,419	-0.22%
2023/06/02	1	104.50	1	104.50	104.50	0	1,409	0.00%
2023/05/31	10	102.50	0.7	102.99	102.00	9.3	1,405	0.66%
2023/05/30	6	102.42	0	0.00	102.00	6	1,374	0.44%
2023/05/29	1	105.00	10	103.50	104.00	-9	1,378	-0.65%
2023/05/26	0.2	103.50	5	104.50	102.50	-4.8	1,370	-0.35%
2023/05/25	7.1	104.43	2	104.25	104.00	5.1	1,457	0.35%
2023/05/24	1	104.00	1.1	104.00	104.50	-0.1	1,433	-0.01%
2023/05/23	5	99.30	0	0.00	98.10	5	1,354	0.37%
2023/05/19	10.1	98.50	0	0.00	98.50	10.1	1,383	0.73%
2023/05/18	0	0.00	1.1	99.20	98.60	-1.1	1,399	-0.08%
2023/05/17	1	96.80	0	0.00	97.20	1	1,397	0.07%
2023/05/16	0	0.00	0.1	97.80	97.10	-0.1	1,409	0.00%
2023/05/12	1.1	92.37	0.1	96.00	95.90	1.1	1,418	0.07%
2023/05/11	1	92.10	0	0.00	92.70	1	1,412	0.07%
2023/05/10	0	92.80	0	0.00	92.50	0	1,435	0.00%
2023/05/09	1.1	92.33	0	0.00	93.00	1.1	1,457	0.07%
2023/05/08	1.1	93.58	0	0.00	93.20	1.1	1,485	0.07%
2023/05/04	1	94.50	0	0.00	93.90	1	1,576	0.06%
2023/05/03	0	94.60	0	0.00	94.00	0	1,624	0.00%
2023/05/02	0.1	94.20	0	0.00	95.10	0.1	1,661	0.00%
2023/04/27	0	92.90	0	0.00	92.60	0	1,679	0.00%
2023/04/25	1	92.30	0	0.00	91.10	1	1,681	0.06%
2023/04/21	2.1	97.56	1	95.70	95.40	1.1	1,690	0.06%
2023/04/20	1.2	98.58	0	0.00	98.50	1.2	1,693	0.07%
2023/04/18	0.1	101.50	0	0.00	101.50	0.1	1,856	0.01%
2023/04/11	0	0.00	0.1	103.50	104.00	-0.1	1,863	0.00%
2023/04/07	0	101.00	0	0.00	101.00	0	1,865	0.00%
2023/04/06	1	99.70	0	0.00	98.50	1	1,855	0.05%
2023/03/31	0.1	101.00	0.1	101.00	99.80	0	1,847	0.00%
2023/03/30	2	99.65	1	101.00	99.60	1	1,842	0.05%
2023/03/29	0.1	102.29	1.1	102.00	102.50	-1	1,840	-0.06%
2023/03/27	0	104.00	0	0.00	103.50	0	1,869	0.00%
2023/03/24	1.2	104.57	1	105.00	104.50	0.2	1,887	0.01%
2023/03/23	1	104.50	1	104.00	104.50	0	1,905	0.00%
2023/03/22	4	104.00	4.1	104.11	104.00	-0.1	1,909	0.00%
2023/03/21	0	0.00	2	102.00	102.50	-2	1,914	-0.10%
2023/03/20	2	102.50	3	102.00	102.50	-1	1,916	-0.05%
2023/03/17	1	100.50	3	100.33	100.00	-2	1,924	-0.10%
2023/03/16	3	99.70	0.7	100.50	99.70	2.3	1,920	0.12%
2023/03/15	2	101.75	1	102.51	101.50	1	1,925	0.05%
2023/03/14	1.1	101.00	1	101.50	101.00	0.1	1,943	0.01%
2023/03/13	0.2	102.25	0	0.00	102.50	0.2	1,942	0.01%
2023/03/10	2	103.50	3.1	105.34	104.00	-1.1	1,933	-0.06%
2023/03/09	4	106.75	2.2	105.07	107.00	1.8	1,959	0.09%
2023/03/08	3	103.17	1.2	103.58	103.50	1.8	1,952	0.09%
2023/03/07	1	104.50	1	104.50	104.50	0	1,941	0.00%
2023/03/06	2	104.25	2	104.50	104.50	0	1,944	0.00%
2023/03/03	1	104.50	3	105.00	104.00	-2	1,942	-0.10%
2023/03/02	2	104.25	2	104.50	104.00	0	1,951	0.00%
2023/03/01	1	106.00	0	0.00	106.50	1	1,948	0.05%
2023/02/24	3.1	110.48	0	0.00	108.50	3.1	1,929	0.16%
2023/02/23	3	111.00	6.3	112.15	111.00	-3.3	1,910	-0.17%
2023/02/20	3	105.67	4.1	104.63	106.00	-1.1	1,863	-0.06%
2023/02/17	1.4	103.00	1	102.50	103.00	0.4	1,881	0.02%
2023/02/16	2	104.50	3	103.33	104.50	-1	1,909	-0.05%
2023/02/15	2	103.75	2	104.00	102.50	0	1,927	0.00%
2023/02/14	4	103.50	3	103.17	103.50	1	1,939	0.05%
2023/02/13	3	104.67	3	105.17	104.50	0	1,960	0.00%
2023/02/10	0	0.00	1	106.00	106.00	-1	2,005	-0.05%
2023/02/08	2	104.75	1	106.00	105.50	1	2,341	0.04%
2023/02/07	4	105.25	5	105.30	105.00	-1	2,324	-0.04%
2023/02/06	1	104.50	0	0.00	103.50	1	2,324	0.04%
2023/02/03	3	108.00	0	0.00	107.50	3	2,294	0.13%
2023/02/02	3	106.84	7	105.93	108.00	-4	2,249	-0.18%
2023/02/01	2	101.50	5	98.00	102.00	-3	2,157	-0.14%
2023/01/31	3	95.77	0	0.00	96.90	3	2,146	0.14%
2023/01/30	3	94.30	0	0.00	94.30	3	2,128	0.14%
2023/01/10	1	94.90	0	0.00	95.50	1	2,210	0.05%
2023/01/09	1	93.20	1.1	94.83	96.00	-0.1	2,207	0.00%
2023/01/06	0.1	93.40	4	92.58	94.40	-3.9	2,163	-0.18%
2023/01/05	0	0.00	2	89.00	89.20	-2	2,058	-0.10%
2022/12/29	2	83.00	2	85.00	85.50	0	2,156	0.00%
2022/12/20	2	87.00	0	0.00	85.90	2	2,250	0.09%
2022/12/15	0	91.40	0	0.00	91.00	0	2,360	0.00%
2022/12/13	0	0.00	15.1	89.07	89.70	-15.1	2,515	-0.60%
2022/12/07	0.1	88.10	1	89.10	87.60	-0.9	2,772	-0.03%
2022/12/05	2	91.75	0.1	91.80	92.10	1.9	2,763	0.07%
2022/11/29	0	87.60	0	0.00	87.90	0	2,810	0.00%
2022/11/28	0	0.00	0	88.20	88.00	0	2,843	0.00%
2022/11/18	0	0.00	2	89.25	88.60	-2	2,849	-0.07%
2022/11/17	0	0.00	1	89.60	89.40	-1	2,836	-0.04%
2022/11/16	0	0.00	1	89.30	89.00	-1	2,815	-0.04%
2022/11/15	15	88.47	10.5	87.38	89.00	4.5	2,776	0.16%
2022/11/14	0	0.00	2	87.50	87.80	-2	2,743	-0.07%
2022/11/11	2.1	88.67	1	88.10	87.10	1.1	2,711	0.04%
2022/11/09	1	86.29	3	86.10	86.50	-2	2,654	-0.07%
2022/11/08	2	86.05	1	85.70	84.60	1	2,621	0.04%
2022/11/07	2	81.70	11	84.94	86.10	-9	2,577	-0.35%
2022/11/04	9.1	77.57	5	78.14	79.50	4.1	2,435	0.17%
2022/11/03	1	83.00	1	82.90	83.00	0	2,235	0.00%
2022/11/02	1	81.80	2	82.20	82.90	-1	2,236	-0.04%
2022/10/31	1	81.40	1	82.00	81.20	0	2,277	0.00%
2022/10/28	1	80.00	0	0.00	79.70	1	2,302	0.04%
2022/10/26	2	80.25	2	79.30	79.30	0	2,303	0.00%
2022/10/24	0	0.00	1	83.00	80.10	-1	2,282	-0.04%
2022/10/21	0.5	82.20	0	0.00	80.90	0.5	2,253	0.02%
2022/10/20	2	82.15	0	0.00	81.90	2	2,242	0.09%
2022/10/19	0	0.00	1	82.30	82.30	-1	2,241	-0.04%
2022/10/18	3	82.83	0	0.00	82.60	3	2,214	0.14%
2022/10/17	1	81.50	1	81.30	81.90	0	2,222	0.00%
2022/10/14	12	81.34	2	80.45	81.10	10	2,228	0.45%
2022/10/13	1.5	77.20	5	78.50	76.40	-3.5	2,228	-0.16%
2022/10/12	0	0.00	2	77.40	77.30	-2	2,222	-0.09%
2022/10/11	2	81.60	0	0.00	79.60	2	2,226	0.09%
2022/10/07	5	85.42	0	0.00	84.20	5	2,203	0.23%
2022/10/06	1	84.70	1	84.40	85.10	0	2,174	0.00%
2022/10/05	2	83.45	0	0.00	83.40	2	2,165	0.09%
2022/09/30	2	82.00	2	82.80	83.20	0	2,172	0.00%
2022/09/26	3	82.40	8	81.08	81.00	-5	2,281	-0.22%
2022/09/23	6	89.20	4	87.68	86.80	2	2,247	0.09%
2022/09/22	0	0.00	1	86.60	86.90	-1	2,209	-0.05%
2022/09/21	5	87.66	3	87.80	87.10	2	2,133	0.09%
2022/09/20	2	89.10	1	87.90	88.30	1	2,043	0.05%
2022/09/19	4	88.25	2	90.00	88.60	2	1,961	0.10%
2022/09/16	3.2	87.99	0	0.00	87.50	3.2	1,872	0.17%
2022/09/15	0	0.00	1	91.00	90.50	-1	1,769	-0.06%
2022/09/14	2.5	88.78	0	0.00	88.90	2.5	1,752	0.14%
2022/09/12	0	0.00	1	91.20	91.80	-1	1,738	-0.06%
2022/09/08	3	88.53	3	91.17	90.50	0	1,742	0.00%
2022/09/07	1	88.80	4	87.90	88.80	-3	1,728	-0.17%
2022/09/05	2	91.25	0	0.00	91.20	2	1,700	0.12%
2022/09/02	1	94.51	0	0.00	94.00	1	1,650	0.06%
2022/08/30	7	97.11	0	0.00	97.00	7	1,590	0.44%
2022/08/26	2	100.50	2	101.00	100.00	0	1,540	0.00%
2022/08/25	1	100.00	1	100.50	99.90	0	1,537	0.00%
2022/08/24	2	99.20	0	99.50	99.10	2	1,535	0.13%
2022/08/23	2	98.91	0	0.00	99.70	2	1,535	0.13%
2022/08/22	2	101.00	0	0.00	100.50	2	1,523	0.13%
2022/08/19	0.1	103.50	2	104.25	104.00	-1.9	1,511	-0.13%
2022/08/18	3	102.50	1	103.00	103.00	2	1,509	0.13%
2022/08/12	1	102.00	6.1	102.59	103.00	-5.1	1,473	-0.35%
2022/08/11	4	99.45	1	100.00	99.20	3	1,460	0.21%
2022/08/09	0	101.00	0	0.00	99.70	0	1,438	0.00%
2022/08/05	1	101.00	1	100.50	101.50	0	1,426	0.00%
2022/08/04	1	99.00	2	99.10	100.50	-1	1,374	-0.07%
2022/08/03	5.1	102.58	3	103.67	102.50	2.1	1,346	0.16%
2022/08/01	4	108.50	3	109.50	109.00	1	1,363	0.07%
2022/07/29	1	108.00	0	0.00	108.50	1	1,393	0.07%
2022/07/28	0	0.00	0.2	108.00	107.50	-0.2	1,399	-0.01%
2022/07/27	1.1	108.98	3	109.50	109.00	-2	1,395	-0.14%
2022/07/22	1.1	113.85	0.1	112.00	110.00	1.1	1,382	0.08%
2022/07/21	0.1	115.00	0	0.00	114.00	0.1	1,374	0.01%
2022/07/20	1	111.50	0	0.00	110.50	1	1,380	0.07%
2022/07/19	1	109.00	1	108.01	109.00	0	1,388	0.00%
2022/07/15	0	105.50	0	0.00	105.00	0	1,406	0.00%
2022/07/14	1	104.50	1	105.50	105.00	0	1,438	0.00%
2022/07/08	0	0.00	2	109.25	107.00	-2	1,411	-0.14%
2022/07/07	3	105.50	8	104.13	106.50	-5	1,396	-0.36%
2022/07/06	2	121.25	40	120.40	120.00	-38	1,358	-2.80%
2022/07/05	3	126.33	0	0.00	124.50	3	1,307	0.23%
2022/07/04	1	134.00	1.4	133.00	131.00	-0.4	1,267	-0.03%
2022/07/01	4	136.88	9	138.61	134.00	-5	1,252	-0.40%
2022/06/30	0	0.00	1	138.50	139.50	-1	1,243	-0.08%
2022/06/29	0	0.00	1	138.00	140.00	-1	1,240	-0.08%
2022/06/23	0	0.00	1	134.50	136.00	-1	1,255	-0.08%
2022/06/22	1	135.00	0	0.00	135.00	1	1,242	0.08%
2022/06/21	1	135.50	1	138.00	140.00	0	1,224	0.00%
2022/06/20	2	138.50	0	0.00	136.50	2	1,213	0.16%
2022/06/16	0.1	141.00	0	0.00	141.00	0.1	1,179	0.01%
2022/06/14	1	142.50	0	0.00	143.50	1	1,182	0.08%
2022/06/09	1	147.50	11.3	148.23	148.50	-10.3	1,238	-0.83%
2022/06/08	3	148.00	3	148.00	149.00	0	1,252	0.00%
2022/06/07	5	146.40	0	0.00	147.00	5	1,292	0.39%
2022/06/06	0	0.00	0.3	147.00	148.00	-0.3	1,335	-0.02%
2022/06/02	5	149.10	0	0.00	148.00	5	1,419	0.35%
2022/06/01	0	0.00	1	150.00	150.50	-1	1,439	-0.07%
2022/05/31	6	147.75	5	148.10	149.00	1	1,446	0.07%
2022/05/30	2	145.54	1	147.00	147.50	1	1,462	0.07%
2022/05/27	1	143.00	0	0.00	144.50	1	1,467	0.07%
2022/05/25	2	143.25	1	144.00	143.50	1	1,522	0.07%
2022/05/24	2	143.00	0	0.00	142.50	2	1,632	0.12%
2022/05/23	0	145.00	0	0.00	144.50	0	1,835	0.00%
2022/05/20	1	146.00	0.1	146.50	145.50	0.9	1,866	0.05%
2022/05/18	0	0.00	1	146.00	145.50	-1	1,912	-0.05%
2022/05/17	1	144.50	0	0.00	145.00	1	1,934	0.05%
2022/05/11	2	139.00	0	0.00	140.00	2	1,984	0.10%
2022/05/09	2	142.25	0	0.00	142.00	2	2,036	0.10%
2022/05/06	6.1	147.26	0	0.00	146.50	6.1	2,058	0.29%
2022/05/05	0	0.00	3	153.50	153.50	-3	2,070	-0.14%
2022/05/04	2	150.50	0	0.00	151.50	2	2,055	0.10%
2022/05/03	1	150.00	1	150.50	150.50	0	2,057	0.00%
2022/04/28	0	0.00	2	150.00	149.50	-2	2,074	-0.10%
2022/04/27	3	148.17	1	146.50	149.50	2	2,070	0.10%
2022/04/26	1	150.50	2	152.00	150.50	-1	2,053	-0.05%
2022/04/25	2.2	151.54	2	152.00	150.50	0.2	2,041	0.01%
2022/04/22	1	157.00	2	156.50	156.50	-1	2,009	-0.05%
2022/04/21	1.1	159.91	5	157.90	156.50	-3.9	1,998	-0.20%
2022/04/20	5	156.40	1	159.00	156.50	4	1,976	0.20%
2022/04/19	1	158.00	1	160.00	159.00	0	1,955	0.00%
2022/04/18	1	159.50	1	159.00	159.00	0	1,962	0.00%
2022/04/15	1.1	158.60	0	0.00	159.50	1.1	1,963	0.05%
2022/04/14	1	161.00	0	0.00	161.50	1	1,992	0.05%
2022/04/13	0	0.00	2	162.25	162.50	-2	2,013	-0.10%
2022/04/12	1	159.50	0.1	161.45	161.00	0.9	2,111	0.04%
2022/04/11	1	160.50	1.1	164.17	161.00	-0.1	2,130	-0.01%
2022/04/08	11.1	165.04	0	0.00	166.00	11.1	2,120	0.52%
2022/04/06	0	0.00	1	168.50	168.50	-1	2,112	-0.05%
2022/04/01	1	170.50	0	0.00	170.50	1	2,117	0.05%
2022/03/31	1	170.00	1	170.50	172.00	0	2,114	0.00%
2022/03/30	3	173.33	0	0.00	171.00	3	2,120	0.14%
2022/03/29	1	171.50	0	0.00	171.00	1	2,148	0.05%
2022/03/28	1	172.00	5	170.80	172.00	-4	2,165	-0.18%
2022/03/25	2.1	171.98	4	171.38	170.50	-2	2,242	-0.09%
2022/03/23	0	0.00	1	170.00	170.50	-1	2,310	-0.04%
2022/03/22	0	0.00	1	169.50	169.50	-1	2,384	-0.04%
2022/03/21	1	170.00	1	170.00	170.00	0	2,411	0.00%
2022/03/17	10	169.00	1	169.00	169.00	9	2,438	0.37%
2022/03/16	0.1	166.10	1	166.00	166.50	-0.9	2,430	-0.04%
2022/03/15	0.1	165.50	0	0.00	166.00	0.1	2,414	0.00%
2022/03/14	0	165.00	0	0.00	167.50	0	2,412	0.00%
2022/03/11	0	0.00	1	166.00	165.00	-1	2,421	-0.04%
2022/03/10	2.1	165.02	1	165.50	166.00	1.1	2,418	0.04%
2022/03/09	2.1	157.52	0	0.00	159.00	2.1	2,390	0.09%
2022/03/08	6.2	159.27	3.2	158.92	157.00	3	2,371	0.13%
2022/03/07	0	165.17	0	0.00	165.00	0	2,311	0.00%
2022/03/04	0.1	168.60	0	0.00	167.00	0.1	2,300	0.00%
2022/03/03	5	169.50	3	169.50	169.50	2	2,305	0.09%
2022/03/02	3	168.50	4	167.75	169.00	-1	2,305	-0.04%
2022/03/01	0	166.00	0	0.00	167.00	0	2,333	0.00%
2022/02/25	1	164.05	1	166.97	164.00	0	2,345	0.00%
2022/02/24	15.5	166.42	12	166.79	164.50	3.5	2,325	0.15%
2022/02/23	15	176.53	6.3	175.98	172.50	8.8	2,227	0.39%
2022/02/22	2.6	174.99	1	175.50	175.50	1.6	2,079	0.08%
2022/02/21	0.1	176.00	21.4	177.70	178.00	-21.3	2,072	-1.03%
2022/02/18	0	173.50	0	0.00	174.50	0	2,072	0.00%
2022/02/17	1.6	174.94	1.2	173.75	173.50	0.4	2,105	0.02%
2022/02/16	10	173.50	23	172.43	174.00	-13	2,181	-0.60%
2022/02/15	5.2	169.21	3	172.00	170.00	2.2	2,163	0.10%
2022/02/14	20	170.00	0	0.00	170.50	20	2,179	0.92%
2022/02/11	3.1	171.02	0	0.00	171.00	3.1	2,181	0.14%
2022/02/10	0	0.00	7	175.43	172.00	-7	2,198	-0.32%
2022/02/09	2	176.00	8.1	175.93	175.50	-6.1	2,197	-0.28%
2022/02/08	0	0.00	22	171.75	171.00	-22	2,201	-1.00%
2022/02/07	2	168.00	9	168.06	168.50	-7	2,226	-0.31%
2022/01/26	1	160.50	0	0.00	161.50	1	2,200	0.05%
2022/01/19	0	0.00	4	161.75	163.00	-4	2,514	-0.16%
2022/01/18	1	161.50	1	164.00	161.50	0	2,585	0.00%
2022/01/17	1	160.00	0	0.00	162.00	1	2,790	0.04%
2022/01/14	0	0.00	0	158.00	158.00	0	2,946	0.00%
2022/01/13	2.1	159.74	0	0.00	158.50	2.1	2,971	0.07%
2022/01/12	0.1	161.50	3	161.00	161.00	-2.9	2,989	-0.10%
2022/01/11	4	163.25	0	0.00	164.00	4	2,985	0.13%
2022/01/10	0.1	164.50	0	0.00	165.50	0.1	2,976	0.00%
2022/01/07	0.3	163.83	1	169.00	163.50	-0.7	2,986	-0.02%
2022/01/06	3	167.67	0	0.00	168.00	3	2,974	0.10%
2022/01/05	11	174.14	13	170.85	170.00	-2	2,974	-0.07%
2022/01/04	9	167.89	3	168.17	168.50	6	2,924	0.21%
2022/01/03	5	167.80	6	169.67	167.50	-1	2,957	-0.03%
2021/12/30	6	169.25	3	169.17	170.00	3	2,974	0.10%
2021/12/29	0.1	167.00	0	0.00	168.00	0.1	2,975	0.00%
2021/12/28	1	168.00	2	166.00	165.50	-1	2,997	-0.03%
2021/12/27	5	168.30	1	168.00	168.00	4	3,017	0.13%
2021/12/24	1	168.00	0.1	168.00	169.00	0.9	3,039	0.03%
2021/12/23	1	170.00	1	170.47	169.00	0	3,069	0.00%
2021/12/22	7	167.71	0	0.00	167.50	7	3,067	0.23%
2021/12/21	0	0.00	2	170.50	168.00	-2	3,060	-0.07%
2021/12/16	9.1	166.89	7	164.71	167.50	2.1	2,962	0.07%
2021/12/15	1.3	157.92	2	158.50	158.50	-0.7	2,913	-0.02%
2021/12/14	22.2	155.48	0	0.00	154.50	22.2	2,897	0.76%
2021/12/10	0.1	158.50	2	159.00	160.00	-1.9	2,880	-0.07%
2021/12/09	0	0.00	1	159.50	160.00	-1	2,879	-0.03%
2021/12/08	1	159.00	2	159.50	160.50	-1	2,893	-0.03%
2021/12/07	2.3	159.36	0	0.00	158.50	2.3	2,884	0.08%
2021/12/06	1.1	160.09	0	0.00	160.50	1.1	2,867	0.04%
2021/12/02	1	162.50	0	0.00	161.00	1	2,919	0.03%
2021/12/01	1	162.00	0	0.00	164.00	1	2,914	0.03%
2021/11/30	1	164.00	1	165.00	162.00	0	2,906	0.00%
2021/11/29	2	164.25	0	0.00	164.50	2	2,936	0.07%
2021/11/26	0.1	165.50	2	169.50	165.50	-1.9	2,951	-0.06%
2021/11/24	1	166.00	2	166.50	166.00	-1	2,906	-0.03%
2021/11/23	0.2	167.00	2	168.00	168.00	-1.9	2,918	-0.06%
2021/11/22	5	169.50	3.2	169.50	170.00	1.8	2,923	0.06%
2021/11/19	17.7	170.15	10	170.15	168.50	7.7	2,934	0.26%
2021/11/18	6	169.00	7	168.29	168.50	-1	2,901	-0.03%
2021/11/17	3	167.67	2	168.00	168.50	1	2,907	0.03%
2021/11/16	8	169.25	0	168.50	168.00	8	2,929	0.27%
2021/11/15	2	168.75	22	169.39	170.00	-20	2,923	-0.68%
2021/11/12	4	164.25	3	164.00	163.00	1	2,893	0.03%
2021/11/11	6	163.58	3	164.50	163.50	3	2,924	0.10%
2021/11/10	3	162.00	0	163.00	163.00	3	2,957	0.10%
2021/11/09	0.1	164.00	3	163.18	161.50	-3	2,982	-0.10%
2021/11/08	4	163.00	3	162.67	165.00	1	3,011	0.03%
2021/11/05	4	158.88	1	160.50	162.00	3	3,023	0.10%
2021/11/04	8	166.19	2	163.75	163.00	6	2,965	0.20%
2021/11/03	1	168.00	1	168.50	167.50	0	2,977	0.00%
2021/11/02	0	0.00	3	171.83	167.50	-3	3,017	-0.10%
2021/11/01	1	169.50	22	169.73	170.00	-21	3,036	-0.69%
2021/10/29	3.1	168.00	1	167.50	167.00	2.1	3,185	0.07%
2021/10/28	1	170.50	0	0.00	168.00	1	3,310	0.03%
2021/10/27	4	168.63	7	168.57	170.00	-3	3,318	-0.09%
2021/10/26	2	163.75	3	165.33	164.50	-1	3,263	-0.03%
2021/10/25	40	168.86	11	165.14	164.50	29	3,236	0.90%
2021/10/22	3	161.33	25	162.46	166.00	-22	3,055	-0.72%
2021/10/21	1	153.00	0	0.00	151.00	1	2,955	0.03%
2021/10/20	0	0.00	5	156.10	156.50	-5	2,962	-0.17%
2021/10/19	0	0.00	1	153.00	153.00	-1	2,997	-0.03%
2021/10/15	0	0.00	11	149.91	149.50	-11	3,113	-0.35%
2021/10/14	2	146.50	1	146.50	146.50	1	3,139	0.03%
2021/10/13	7	147.57	0	0.00	146.50	7	3,158	0.22%
2021/10/12	1	154.00	0	0.00	152.50	1	3,156	0.03%
2021/10/08	1	155.07	11	158.32	157.00	-10	3,138	-0.32%
2021/10/07	0	0.00	1	151.50	153.50	-1	3,115	-0.03%
2021/10/06	0	0.00	1	148.50	148.00	-1	3,129	-0.03%
2021/10/05	1	148.00	0.2	148.00	148.00	0.8	3,173	0.03%
2021/10/04	6	145.50	7	144.57	145.00	-1	3,155	-0.03%
2021/10/01	1	147.00	2	147.00	146.50	-1	3,143	-0.03%
2021/09/30	2.3	146.59	0	0.00	146.50	2.3	3,143	0.07%
2021/09/29	2	149.50	4	148.50	148.50	-2	3,133	-0.06%
2021/09/28	1	152.00	1	154.00	152.00	0	3,145	0.00%
2021/09/27	4	152.00	1	152.00	152.00	3	3,152	0.10%
2021/09/24	2	153.00	0	0.00	152.50	2	3,162	0.06%
2021/09/23	0	0.00	1	155.00	153.50	-1	3,164	-0.03%
2021/09/22	1	153.50	1	153.00	152.50	0	3,217	0.00%
2021/09/17	1	156.00	0	0.00	158.00	1	3,216	0.03%
2021/09/14	0	157.50	0	0.00	156.50	0	3,410	0.00%
2021/09/13	1	158.50	2	158.00	157.00	-1	3,517	-0.03%
2021/09/08	4	152.50	0	0.00	151.00	4	3,574	0.11%
2021/09/06	0	0.00	0.1	160.50	158.00	-0.1	3,553	0.00%
2021/09/03	1	159.50	0	0.00	159.50	1	3,554	0.03%
2021/09/02	2.1	163.19	0	162.00	161.00	2.1	3,588	0.06%
2021/09/01	0	0.00	1	159.50	160.50	-1	3,565	-0.03%
2021/08/31	0	0.00	1	158.00	157.50	-1	3,554	-0.03%
2021/08/27	8	154.81	0	0.00	154.50	8	3,589	0.22%
2021/08/26	0	0.00	1	159.00	158.50	-1	3,567	-0.03%
2021/08/25	0	0.00	0.1	161.00	161.50	-0.1	3,571	0.00%
2021/08/24	0.1	158.00	0	0.00	157.00	0.1	3,581	0.00%
2021/08/23	0.2	158.50	0	160.00	159.00	0.2	3,586	0.01%
2021/08/20	3.1	151.87	2	154.00	153.50	1	3,605	0.03%
2021/08/19	1.2	154.43	1	154.00	152.50	0.2	3,567	0.00%
2021/08/18	2	151.00	2	153.75	158.00	0	3,576	0.00%
2021/08/17	1	156.01	10	156.25	154.50	-9	3,569	-0.25%
2021/08/16	1.1	159.04	2	159.50	160.00	-0.9	3,552	-0.03%
2021/08/13	0	0.00	2	161.51	161.50	-2	3,531	-0.06%
2021/08/12	4	163.50	1	165.00	162.50	3	3,558	0.08%
2021/08/11	2	166.00	0	0.00	166.00	2	3,567	0.06%
2021/08/10	1.1	170.52	1	169.50	171.00	0.1	3,591	0.00%
2021/08/09	3	171.83	3	172.00	170.00	0	3,625	0.00%
2021/08/06	1	168.00	0	0.00	167.00	1	3,637	0.03%
2021/08/05	2.2	167.97	0	0.00	169.50	2.2	3,699	0.06%
2021/08/04	18.1	172.21	3	171.50	171.50	15.1	3,700	0.41%
2021/08/03	6	182.08	3.3	183.09	180.50	2.7	3,581	0.08%
2021/08/02	2	179.75	0	0.00	179.50	2	3,446	0.06%
2021/07/30	3	181.33	1	179.50	181.00	2	3,421	0.06%
2021/07/29	3.1	180.70	0	0.00	180.50	3.1	3,457	0.09%
2021/07/28	1	177.00	3	184.17	184.50	-2	3,474	-0.06%
2021/07/27	9	187.94	3	186.00	185.50	6	3,544	0.17%
2021/07/26	1	185.50	0	0.00	189.50	1	3,610	0.03%
2021/07/23	1	185.10	0	0.00	184.50	1	3,704	0.03%
2021/07/22	2.1	186.02	2	185.25	185.00	0.1	3,699	0.00%
2021/07/21	4	194.88	0	0.00	193.00	4	3,685	0.11%
2021/07/20	2	196.75	2	196.00	195.50	0	3,787	0.00%
2021/07/19	6	199.08	0	0.00	199.00	6	3,798	0.16%
2021/07/15	4	197.38	1	198.00	197.50	3	3,861	0.08%
2021/07/14	0.1	199.50	0	0.00	198.50	0.1	3,929	0.00%
2021/07/13	3.1	202.98	0	0.00	201.00	3.1	3,955	0.08%
2021/07/12	0	0.00	6.2	199.23	204.00	-6.2	4,021	-0.15%
2021/07/09	2	196.75	0.1	197.50	196.00	1.9	4,036	0.05%
2021/07/08	1.1	196.64	3	197.50	197.50	-1.9	4,129	-0.05%
2021/07/07	0	0.00	2	197.00	195.50	-2	4,297	-0.05%
2021/07/06	1	195.50	0	0.00	195.00	1	4,343	0.02%
2021/07/05	0	0.00	5.4	196.37	198.00	-5.4	4,373	-0.12%
2021/07/02	1	189.00	0	0.00	192.50	1	4,361	0.02%
2021/07/01	6.1	191.66	1	193.50	190.00	5.1	4,420	0.12%
2021/06/30	6	190.83	8	193.94	194.50	-2	4,441	-0.05%
2021/06/29	8.1	190.32	2	189.50	190.00	6.1	4,452	0.14%
2021/06/28	2	192.75	0	0.00	194.00	2	4,480	0.04%
2021/06/25	8.3	191.40	3	192.50	191.50	5.3	4,613	0.11%
2021/06/24	2.4	193.27	0	0.00	191.00	2.4	4,662	0.05%
2021/06/23	10.1	195.40	1	195.50	194.50	9.1	4,871	0.19%
2021/06/22	21.8	199.03	0	0.00	198.00	21.8	4,794	0.45%
2021/06/21	3.2	207.16	1	206.00	206.50	2.2	4,704	0.05%
2021/06/18	0	0.00	3	214.00	214.00	-3	4,698	-0.06%
2021/06/17	2	207.00	0	0.00	212.00	2	4,721	0.04%
2021/06/16	0	0.00	1	210.00	209.50	-1	4,752	-0.02%
2021/06/11	0.1	209.00	1	210.50	211.00	-0.9	4,828	-0.02%
2021/06/10	3.1	209.52	4.1	212.38	209.50	-1	4,846	-0.02%
2021/06/09	0	0.00	3	212.00	209.50	-3	4,853	-0.06%
2021/06/08	2	211.50	10	208.55	211.00	-8	4,908	-0.16%
2021/06/07	2.1	201.08	3	205.83	208.50	-0.9	4,929	-0.02%
2021/06/04	3.1	203.35	1	203.50	203.00	2.1	4,928	0.04%
2021/06/03	2.1	204.14	5	208.00	208.50	-2.9	4,963	-0.06%
2021/06/02	6.3	205.82	0	0.00	205.50	6.3	4,986	0.13%
2021/06/01	1.1	212.68	0.1	210.00	209.00	1	5,007	0.02%
2021/05/31	0	0.00	8	210.94	211.00	-8	5,014	-0.16%
2021/05/28	4	209.75	2	213.50	209.50	2	5,044	0.04%
2021/05/27	1.1	209.41	5	209.00	209.50	-3.9	5,053	-0.08%
2021/05/26	1.1	205.59	1	209.00	207.50	0.1	5,155	0.00%
2021/05/25	3.1	206.03	16	208.38	205.50	-12.9	5,423	-0.24%
2021/05/24	4	205.38	8	204.56	205.00	-4	6,039	-0.07%
2021/05/21	6	201.92	1	207.50	201.50	5	6,081	0.08%
2021/05/20	4.1	201.39	13	206.23	202.50	-8.9	6,169	-0.14%
2021/05/19	1	197.00	5	201.00	201.00	-4	6,144	-0.07%
2021/05/18	1	197.50	10	196.10	197.00	-9	6,218	-0.14%
2021/05/17	12.3	190.20	4	188.98	188.00	8.3	6,211	0.13%
2021/05/14	4	193.13	3	198.83	193.00	1	6,183	0.02%
2021/05/13	6.1	189.01	8	184.50	195.00	-1.9	6,110	-0.03%
2021/05/12	11	186.00	10	187.90	186.00	1	6,006	0.02%
2021/05/11	6	187.83	5	188.40	186.50	1	5,934	0.02%
2021/05/10	2	198.50	0	0.00	196.50	2	5,901	0.03%
2021/05/07	1	201.02	1	201.00	202.00	0	5,936	0.00%
2021/05/06	0	199.50	0	0.00	202.50	0	5,944	0.00%
2021/05/05	3	202.15	3	203.33	199.00	0	5,986	0.00%
2021/05/04	5.3	198.97	64	202.03	205.00	-58.7	5,989	-0.98%
2021/05/03	7.1	205.45	4.1	206.97	205.50	3	5,982	0.05%
2021/04/29	11	216.09	9	218.89	214.50	2	5,987	0.03%
2021/04/28	3.1	212.84	0	0.00	213.00	3.1	5,924	0.05%
2021/04/27	10.1	218.35	1	218.00	217.50	9.1	6,175	0.15%
2021/04/26	53	224.85	7.3	224.28	224.50	45.7	6,249	0.73%
2021/04/23	0	0.00	5	213.30	215.00	-5	6,209	-0.08%
2021/04/22	3.2	210.31	3	210.67	208.50	0.2	6,319	0.00%
2021/04/21	2.2	209.09	2	212.25	210.00	0.2	6,340	0.00%
2021/04/20	2	210.50	9	209.78	209.00	-7	6,542	-0.11%
2021/04/19	5.1	202.11	4	202.13	203.50	1.1	6,603	0.02%
2021/04/16	7	206.57	5	208.30	205.50	2	6,696	0.03%
2021/04/15	2.1	203.02	9	204.11	207.00	-6.9	6,977	-0.10%
2021/04/14	7.4	198.74	4	198.88	197.50	3.4	7,372	0.05%
2021/04/13	9	205.17	24	206.27	202.00	-15	7,621	-0.20%
2021/04/12	1	201.50	6	199.75	199.00	-5	7,551	-0.07%
2021/04/09	4.8	195.73	0	0.00	195.00	4.8	7,614	0.06%
2021/04/08	2	200.00	1	200.50	199.50	1	7,644	0.01%
2021/04/07	15.1	200.95	3	202.67	202.00	12.1	7,642	0.16%
2021/04/06	10	201.30	1	200.50	199.00	9	7,581	0.12%
2021/04/01	0	0.00	4	197.13	198.00	-4	7,566	-0.05%
2021/03/31	6	195.67	3	194.83	195.50	3	7,537	0.04%
2021/03/30	5	199.60	8	198.88	199.00	-3	7,470	-0.04%
2021/03/29	15	194.10	8	195.44	194.00	7	7,356	0.10%
2021/03/26	6	191.83	12	191.29	194.50	-6	7,306	-0.08%
2021/03/25	1	181.00	12	183.96	184.00	-11	7,086	-0.16%
2021/03/24	1	183.00	1	183.00	181.50	0	7,089	0.00%
2021/03/23	0	0.00	2	184.25	182.50	-2	7,091	-0.03%
2021/03/22	4	183.88	2	184.50	184.50	2	7,118	0.03%
2021/03/19	0	0.00	12	183.63	186.50	-12	7,143	-0.17%
2021/03/18	4	183.75	3	184.33	183.50	1	7,358	0.01%
2021/03/17	13	182.73	4	181.75	180.50	9	7,464	0.12%
2021/03/16	2.1	179.48	10	179.00	179.50	-7.9	7,464	-0.11%
2021/03/15	13	180.31	3	180.83	180.00	10	7,523	0.13%
2021/03/12	2	178.75	6	179.00	179.50	-4	7,524	-0.05%
2021/03/11	1	176.00	3	176.33	176.50	-2	7,565	-0.03%
2021/03/10	1	173.00	3	173.00	172.50	-2	7,804	-0.03%
2021/03/09	6	169.00	6.1	171.19	172.50	-0.1	7,838	0.00%
2021/03/08	5	171.90	2	172.75	172.00	3	7,827	0.04%
2021/03/05	5	173.50	6	173.00	172.50	-1	7,836	-0.01%
2021/03/04	5	174.10	6	174.50	175.50	-1	7,888	-0.01%
2021/03/03	3	172.33	6	173.17	174.00	-3	7,951	-0.04%
2021/03/02	13	176.42	13	172.38	172.00	0	7,930	0.00%
2021/02/26	20	172.70	7	172.29	172.00	13	7,905	0.16%
2021/02/25	61	183.63	17	178.21	177.50	44	7,839	0.56%
2021/02/24	52	185.66	40.2	186.19	183.50	11.8	7,612	0.16%
2021/02/23	12	171.21	2	172.25	173.00	10	6,957	0.14%
2021/02/22	22	172.70	13	173.58	174.00	9	6,915	0.13%
2021/02/19	4	167.75	0	0.00	170.00	4	6,821	0.06%
2021/02/18	21	169.67	13	171.12	170.50	8	6,818	0.12%
2021/02/17	2	166.00	7	166.07	166.50	-5	6,722	-0.07%
2021/02/05	0.1	162.50	6	161.50	161.50	-5.9	6,719	-0.09%
2021/02/04	4	162.25	4	163.00	162.50	0	6,717	0.00%
2021/02/03	0	0.00	1	166.50	164.50	-1	6,787	-0.01%
2021/02/02	3	164.17	3.3	164.42	166.00	-0.3	6,944	0.00%
2021/02/01	3	160.33	2.3	161.00	161.50	0.8	6,926	0.01%
2021/01/29	8	163.00	2.5	164.21	159.50	5.5	6,913	0.08%
2021/01/28	0	0.00	2	166.00	165.00	-2	6,871	-0.03%
2021/01/27	4.1	167.73	0	0.00	166.50	4.1	6,856	0.06%
2021/01/26	4	169.00	0	0.00	170.00	4	6,783	0.06%
2021/01/25	4	169.88	19	170.16	172.50	-15	6,777	-0.22%
2021/01/22	3	174.50	5.7	173.56	174.00	-2.7	6,707	-0.04%
2021/01/21	7	170.36	13	168.27	168.50	-6	6,635	-0.09%
2021/01/20	31	173.31	27.1	175.10	168.00	3.9	6,627	0.06%
2021/01/19	2	165.00	18	168.94	171.00	-16	6,403	-0.25%
2021/01/18	4	164.00	10	161.45	165.00	-6	6,291	-0.10%
2021/01/15	8	165.38	2	163.00	163.00	6	6,222	0.10%
2021/01/14	2	168.25	9.5	168.03	170.50	-7.5	6,183	-0.12%
2021/01/13	12	168.71	10	168.80	167.50	2	6,211	0.03%
2021/01/12	7	163.07	24	163.79	165.50	-17	6,010	-0.28%
2021/01/11	25	163.26	10	164.20	164.50	15	5,880	0.26%
2021/01/08	18	165.11	18	164.61	163.00	0	5,783	0.00%
2021/01/07	42	156.39	41	156.41	160.00	1	5,462	0.02%
2021/01/06	7	145.93	30	146.82	149.00	-23	5,026	-0.46%
2021/01/05	3	141.50	9	141.33	143.00	-6	4,737	-0.13%
2021/01/04	37.1	138.58	21	138.17	140.00	16.1	4,737	0.34%
2020/12/31	6	135.25	9	136.22	133.50	-3	4,660	-0.06%
2020/12/30	4	132.38	2	133.50	132.50	2	4,622	0.04%
2020/12/29	2	133.75	0	0.00	133.00	2	4,682	0.04%
2020/12/28	4	135.50	1	135.00	134.50	3	4,700	0.06%
2020/12/25	4	133.50	1	134.00	133.50	3	4,716	0.06%
2020/12/24	1	132.50	0	0.00	132.50	1	4,773	0.02%
2020/12/23	2	132.00	2	133.00	132.00	0	4,811	0.00%
2020/12/22	4	133.50	2	132.00	132.00	2	4,891	0.04%
2020/12/21	5	133.70	1	136.50	135.50	4	4,914	0.08%
2020/12/18	3	136.50	1	136.50	137.50	2	4,939	0.04%
2020/12/17	0	0.00	1	138.00	137.50	-1	4,968	-0.02%
2020/12/16	4	138.13	1	139.00	138.50	3	4,992	0.06%
2020/12/15	6	138.42	6	139.17	138.00	0	5,006	0.00%
2020/12/14	22	145.00	4	145.13	141.50	18	5,085	0.35%
2020/12/11	3	140.33	30	139.40	141.50	-27	5,328	-0.51%
2020/12/10	1.2	138.58	2	137.75	137.50	-0.8	5,215	-0.02%
2020/12/09	5	138.50	9.5	138.84	139.00	-4.5	5,233	-0.09%
2020/12/08	6.5	136.15	1.1	136.91	136.00	5.4	5,238	0.10%
2020/12/07	7	135.36	11.1	135.86	135.00	-4.1	5,301	-0.08%
2020/12/04	12	139.79	17	140.29	139.00	-5	5,255	-0.10%
2020/12/03	8	134.56	2	133.75	134.50	6	5,080	0.12%
2020/12/02	3	133.17	2	133.25	133.50	1	5,242	0.02%
2020/12/01	8	130.94	1	131.50	132.00	7	5,375	0.13%
2020/11/30	8	133.25	8	134.94	132.00	0	5,608	0.00%
2020/11/27	4	136.25	15	137.00	136.50	-11	5,906	-0.19%
2020/11/26	2	132.75	1	132.50	134.00	1	6,069	0.02%
2020/11/25	2	132.25	1	133.00	132.00	1	6,112	0.02%
2020/11/24	4	133.63	1	134.50	132.00	3	6,141	0.05%
2020/11/23	1.2	134.50	2	133.75	134.50	-0.8	6,159	-0.01%
2020/11/20	2	131.50	2	132.00	131.00	0	6,156	0.00%
2020/11/19	3	131.50	5	133.30	131.50	-2	6,226	-0.03%
2020/11/18	17	131.09	3	131.17	131.00	14	6,354	0.22%
2020/11/17	3	132.00	0	0.00	132.00	3	6,406	0.05%
2020/11/16	4	133.75	1	134.50	133.50	3	6,513	0.05%
2020/11/13	2	132.50	1	131.00	132.50	1	6,550	0.02%
2020/11/12	2	131.25	3	131.17	131.50	-1	6,570	-0.02%
2020/11/11	3	130.33	3	131.50	132.50	0	6,617	0.00%
2020/11/10	21	132.45	1	131.50	131.00	20	6,636	0.30%
2020/11/09	2	138.25	3	139.50	138.50	-1	6,599	-0.02%
2020/11/06	3	137.33	12	137.08	137.00	-9	6,690	-0.13%
2020/11/05	0	0.00	1	139.00	138.00	-1	6,795	-0.01%
2020/11/04	5	137.10	5	137.20	138.00	0	6,921	0.00%
2020/11/03	1	135.00	2	136.50	135.00	-1	6,991	-0.01%
2020/11/02	7	131.36	0	0.00	131.00	7	7,080	0.10%
2020/10/30	6	136.67	2	136.25	135.00	4	7,174	0.06%
2020/10/29	4	137.13	2	136.75	137.00	2	7,256	0.03%
2020/10/28	1.1	137.73	7	138.07	139.50	-5.9	7,437	-0.08%
2020/10/27	12	136.88	6	136.50	136.00	6	7,602	0.08%
2020/10/26	20	137.20	8	136.81	136.50	12	7,930	0.15%
2020/10/23	2	137.75	0	0.00	138.50	2	8,260	0.02%
2020/10/22	14	135.25	1	136.00	139.50	13	8,538	0.15%
2020/10/21	17	139.74	11	138.82	138.00	6	8,662	0.07%
2020/10/20	6	141.83	0	0.00	142.00	6	8,724	0.07%
2020/10/16	12	141.25	2	141.50	141.00	10	9,100	0.11%
2020/10/15	4	143.63	1	143.50	143.00	3	9,173	0.03%
2020/10/14	0	0.00	1	146.00	146.00	-1	9,175	-0.01%
2020/10/13	6	146.92	0	0.00	147.00	6	9,224	0.07%
2020/10/12	2	150.00	13	149.19	150.00	-11	9,258	-0.12%
2020/10/08	1	146.00	6	148.50	146.00	-5	9,421	-0.05%
2020/10/07	8	146.06	2	146.50	147.50	6	9,491	0.06%
2020/10/06	2	148.00	3	148.33	147.50	-1	9,542	-0.01%
2020/10/05	1	143.50	1	143.50	145.00	0	9,756	0.00%
2020/09/30	0	0.00	2	143.25	145.50	-2	10,382	-0.02%
2020/09/29	7	142.93	0	0.00	144.50	7	10,703	0.07%
2020/09/28	9	144.83	2	145.50	145.50	7	10,797	0.06%
2020/09/25	11	147.45	3	146.00	144.50	8	10,893	0.07%
2020/09/24	2	149.25	2	151.25	149.00	0	11,049	0.00%
2020/09/23	8	152.56	4	151.25	151.00	4	11,184	0.04%
2020/09/22	6	152.00	6	152.75	155.00	0	11,290	0.00%
2020/09/21	3	154.17	1	154.00	153.50	2	11,315	0.02%
2020/09/18	9	155.94	6	155.92	157.00	3	11,399	0.03%
2020/09/17	6	156.42	6	156.08	157.50	0	11,482	0.00%
2020/09/16	13	156.85	27	158.28	154.00	-14	11,603	-0.12%
2020/09/15	3	153.50	14	153.93	153.50	-11	11,274	-0.10%
2020/09/14	2	151.75	7	152.43	153.00	-5	11,439	-0.04%
2020/09/11	19	150.05	2	149.50	149.00	17	11,512	0.15%
2020/09/10	3	153.33	6	153.58	153.50	-3	11,474	-0.03%
2020/09/09	2	150.75	1	151.00	151.50	1	11,458	0.01%
2020/09/08	4	151.13	13	152.81	150.00	-9	11,669	-0.08%
2020/09/07	17	150.12	7	152.64	149.50	10	11,794	0.08%
2020/09/04	7	150.07	48	147.74	155.00	-41	11,818	-0.35%
2020/09/03	10	157.25	9.1	155.40	152.00	0.9	12,000	0.01%
2020/09/02	15	156.37	12	156.21	157.00	3	11,964	0.03%
2020/09/01	2	148.50	26	147.19	150.00	-24	11,882	-0.20%
2020/08/31	1	144.00	5	143.00	142.00	-4	11,788	-0.03%
2020/08/28	1	139.50	4	141.75	143.00	-3	11,860	-0.03%
2020/08/27	1	142.50	16	141.84	142.00	-15	12,020	-0.12%
2020/08/26	8	138.94	1	139.00	138.50	7	12,370	0.06%
2020/08/25	10	142.65	5	145.40	142.00	5	12,709	0.04%
2020/08/24	0	0.00	13	143.42	143.50	-13	12,882	-0.10%
2020/08/21	3	137.83	4	137.38	139.00	-1	12,890	-0.01%
2020/08/20	6	134.33	21.6	133.58	134.50	-15.6	12,907	-0.12%
2020/08/19	1	139.00	0	0.00	138.00	1	12,845	0.01%
2020/08/18	18	139.25	4	138.75	138.50	14	12,811	0.11%
2020/08/17	2	142.25	14	143.00	143.00	-12	12,798	-0.09%
2020/08/14	2	138.75	12	140.83	141.50	-10	12,775	-0.08%
2020/08/13	12	139.63	7.8	138.81	138.50	4.2	12,705	0.03%
2020/08/12	58	137.38	1	137.50	137.00	57	12,615	0.45%
2020/08/11	16	139.63	55	139.51	141.00	-39	12,533	-0.31%
2020/08/10	13	144.69	9	143.11	143.00	4	12,544	0.03%
2020/08/07	24	148.77	3	148.17	148.50	21	12,469	0.17%
2020/08/06	19	151.24	14	150.21	149.50	5	12,440	0.04%
2020/08/05	9.1	152.22	1	151.00	152.00	8.1	12,435	0.07%
2020/08/04	2	151.00	2	151.50	151.50	0	12,359	0.00%
2020/08/03	7	150.57	3	149.17	150.00	4	12,403	0.03%
2020/07/31	6	153.17	10	153.80	157.00	-4	12,287	-0.03%
2020/07/30	8	152.81	13	153.62	150.50	-5	12,138	-0.04%
2020/07/29	15	150.27	4	148.63	148.00	11	11,820	0.09%
2020/07/28	7	151.14	5	150.60	151.00	2	11,558	0.02%
2020/07/27	6	146.58	14.4	149.68	152.00	-8.4	11,453	-0.07%
2020/07/24	9	147.22	10	148.00	145.00	-1	11,507	-0.01%
2020/07/23	29	148.50	43	149.62	151.00	-14	11,458	-0.12%
2020/07/22	1	143.50	8	143.50	145.00	-7	11,312	-0.06%
2020/07/21	9	140.78	3	140.17	140.50	6	11,318	0.05%
2020/07/20	3	137.00	4	136.63	137.00	-1	11,519	-0.01%
2020/07/17	4	139.50	7	138.93	139.50	-3	11,523	-0.03%
2020/07/16	0	0.00	3	138.50	138.50	-3	11,547	-0.03%
2020/07/15	103	143.30	7	144.86	140.50	96	11,551	0.83%	大買/
2020/07/14	2	139.25	9	140.22	141.50	-7	11,418	-0.06%
2020/07/13	4	141.75	3	141.83	141.00	1	11,423	0.01%
2020/07/10	8	140.25	31	139.35	141.00	-23	11,435	-0.20%
2020/07/09	41	145.28	18.2	145.39	140.50	22.8	11,208	0.20%
2020/07/08	19	140.68	19	139.45	144.00	0	10,579	0.00%
2020/07/07	6.1	132.95	8	133.31	131.00	-1.9	10,255	-0.02%
2020/07/06	7	131.57	6.7	131.58	133.50	0.3	10,171	0.00%
2020/07/03	10	131.80	19	130.82	131.00	-9	10,099	-0.09%
2020/07/02	14	125.32	14	124.93	127.50	0	10,028	0.00%
2020/07/01	11	123.68	16	123.59	124.50	-5	9,900	-0.05%
2020/06/30	3	122.00	8	122.25	120.50	-5	9,827	-0.05%
2020/06/29	4	120.25	4	119.75	120.00	0	9,843	0.00%
2020/06/24	3	121.17	1	122.50	121.50	2	9,780	0.02%
2020/06/23	7	122.79	7	122.14	123.00	0	9,824	0.00%
2020/06/22	3	126.67	5	126.40	127.50	-2	9,696	-0.02%
2020/06/19	3	125.17	5	125.20	126.50	-2	9,681	-0.02%
2020/06/18	1	121.50	2.1	121.52	122.00	-1.1	9,541	-0.01%
2020/06/17	5	118.80	2	118.25	119.00	3	9,424	0.03%
2020/06/16	23	118.00	1	117.50	117.50	22	9,442	0.23%
2020/06/15	19	120.55	7	120.93	116.50	12	9,481	0.13%
2020/06/12	6	123.50	11	123.23	126.50	-5	9,293	-0.05%
2020/06/11	2	128.50	13	127.08	125.50	-11	9,139	-0.12%
2020/06/10	16	128.47	9.1	129.77	129.50	6.9	8,962	0.08%
2020/06/09	21	120.64	39	121.05	123.00	-18	8,720	-0.21%
2020/06/08	12	118.50	19	119.13	118.00	-7	8,573	-0.08%
2020/06/05	16	115.94	5.4	115.33	115.00	10.6	8,360	0.13%
2020/06/04	0	0.00	4	113.13	113.50	-4	8,240	-0.05%
2020/06/03	5.1	113.40	2	113.25	113.50	3.1	8,150	0.04%
2020/06/02	13	112.19	21.4	112.73	111.00	-8.4	8,017	-0.10%
2020/06/01	19	109.03	27	108.94	110.00	-8	7,649	-0.10%
2020/05/29	30.3	100.17	45	100.20	100.00	-14.7	7,261	-0.20%
2020/05/28	2	98.25	18	98.03	97.90	-16	7,055	-0.23%
2020/05/27	3	96.17	5	96.50	96.50	-2	6,936	-0.03%
2020/05/26	1	94.70	14	94.52	94.80	-13	6,908	-0.19%
2020/05/25	4	92.00	0	0.00	92.70	4	6,845	0.06%
2020/05/22	11	91.82	3	92.47	91.00	8	6,820	0.12%
2020/05/21	1	93.70	2.7	93.97	93.70	-1.7	6,779	-0.03%
2020/05/20	1	93.30	10	93.00	93.60	-9	6,768	-0.13%
2020/05/19	16	92.73	2	92.90	92.90	14	6,754	0.21%
2020/05/18	6	91.85	2	91.85	91.70	4	6,742	0.06%
2020/05/15	9	91.66	1	94.90	91.50	8	6,740	0.12%
2020/05/14	4	94.90	1	95.40	94.20	3	6,633	0.05%
2020/05/13	4	96.20	1	95.60	96.60	3	6,606	0.05%
2020/05/12	5	96.66	2	97.10	96.90	3	6,624	0.05%
2020/05/11	5	98.34	15	98.02	98.00	-10	6,685	-0.15%
2020/05/08	38	101.02	74	99.73	98.80	-36	6,667	-0.54%
2020/05/07	49	98.34	6	98.22	98.40	43	6,544	0.66%
2020/05/06	5	97.02	7	96.33	96.30	-2	6,540	-0.03%
2020/05/05	6	97.32	5	97.68	96.60	1	6,588	0.02%
2020/05/04	5	95.96	10	96.29	97.20	-5	6,550	-0.08%
2020/04/30	8	95.84	12	96.09	96.50	-4	6,530	-0.06%
2020/04/29	17	93.75	12	93.89	94.40	5	6,401	0.08%
2020/04/28	17	95.36	35	95.67	96.50	-18	6,194	-0.29%
2020/04/27	26	94.60	8	94.81	94.50	18	6,172	0.29%
2020/04/24	10	95.86	13	95.78	95.50	-3	6,023	-0.05%
2020/04/23	15	96.69	18.7	96.89	96.00	-3.7	6,001	-0.06%
2020/04/22	6	92.52	9	92.98	93.80	-3	5,823	-0.05%
2020/04/21	15	93.35	1	93.30	92.00	14	6,037	0.23%
2020/04/20	2	93.65	27	93.18	93.20	-25	6,016	-0.42%
2020/04/17	3	93.17	52	92.55	92.70	-49	5,938	-0.83%
2020/04/16	3	93.53	2	93.60	93.00	1	5,803	0.02%
2020/04/15	7	92.10	15	92.65	92.80	-8	5,717	-0.14%
2020/04/14	2	89.95	20	89.89	90.60	-18	5,639	-0.32%
2020/04/13	18	88.98	4	89.35	88.90	14	5,595	0.25%
2020/04/10	1	88.80	0	0.00	89.00	1	5,574	0.02%
2020/04/09	2	89.30	6	89.38	88.50	-4	5,569	-0.07%
2020/04/08	7	89.83	17	89.94	89.70	-10	5,500	-0.18%
2020/04/07	26.1	89.10	9	89.64	90.20	17.1	5,421	0.32%
2020/04/06	13	85.48	2	86.55	86.80	11	5,318	0.21%
2020/04/01	0	0.00	17	85.09	85.00	-17	5,321	-0.32%
2020/03/31	5	84.22	3	83.10	83.90	2	5,211	0.04%
2020/03/30	5	82.08	3	82.23	83.00	2	5,114	0.04%
2020/03/27	5	83.08	8	84.54	82.40	-3	5,064	-0.06%
2020/03/26	1	81.50	4	78.63	81.80	-3	4,866	-0.06%
2020/03/25	0	0.00	5	77.60	77.10	-5	4,729	-0.11%
2020/03/24	6	73.82	3	74.50	73.50	3	4,599	0.07%
2020/03/23	5	72.60	0	0.00	71.70	5	4,546	0.11%
2020/03/20	4	75.18	1	75.40	75.20	3	4,556	0.07%
2020/03/19	10	69.92	13	70.02	70.00	-3	4,502	-0.07%
2020/03/17	0	0.00	9	73.80	73.70	-9	4,295	-0.21%
2020/03/16	12	76.62	1	78.90	75.00	11	4,231	0.26%
2020/03/13	8	75.30	5	74.46	77.10	3	4,166	0.07%
2020/03/12	2	80.30	2	80.00	80.50	0	4,054	0.00%
2020/03/11	7	85.59	0	0.00	84.30	7	3,972	0.18%
2020/03/10	21	86.12	4	86.00	86.40	17	3,883	0.44%
2020/03/09	4	87.40	2	87.45	86.50	2	3,834	0.05%
2020/03/06	2	88.25	4	87.90	87.80	-2	3,793	-0.05%
2020/03/05	0	0.00	11	88.02	87.80	-11	3,751	-0.29%
2020/03/04	0	0.00	3	86.47	86.60	-3	3,713	-0.08%
2020/03/03	1	85.30	1	86.80	86.60	0	3,722	0.00%
2020/03/02	1	82.50	2	83.15	83.40	-1	3,678	-0.03%
2020/02/27	11	85.57	2.7	85.51	84.00	8.3	3,658	0.23%
2020/02/26	0.6	87.00	1	87.20	86.80	-0.4	3,606	-0.01%
2020/02/25	2	86.15	0	0.00	87.30	2	3,602	0.06%
2020/02/24	3	87.00	2	87.30	87.00	1	3,612	0.03%
2020/02/21	8	88.06	2	88.75	88.00	6	3,615	0.17%
2020/02/19	4	88.90	4	89.15	88.50	0	3,670	0.00%
2020/02/18	1	87.80	0	0.00	88.00	1	3,745	0.03%
2020/02/17	4	88.03	3	87.80	88.10	1	3,749	0.03%
2020/02/14	1	87.50	3	88.27	88.80	-2	3,744	-0.05%
2020/02/13	11	89.16	1	87.90	87.90	10	3,771	0.27%
2020/02/12	18	89.12	6	89.38	89.60	12	3,717	0.32%
2020/02/11	3	85.77	2	86.55	86.80	1	3,578	0.03%
2020/02/10	1	83.90	3	85.30	84.70	-2	3,586	-0.06%
2020/02/07	9	86.47	14	86.86	85.40	-5	3,602	-0.14%
2020/02/06	6	85.07	7	85.19	86.10	-1	3,534	-0.03%
2020/02/05	2	81.70	2	82.50	82.10	0	3,468	0.00%
2020/02/04	7	82.49	5	82.80	82.50	2	3,463	0.06%
2020/02/03	15	80.78	8	82.23	82.00	7	3,500	0.20%
2020/01/31	18	86.04	24	85.67	86.30	-6	3,627	-0.17%
2020/01/30	7	88.06	1	90.70	86.90	6	3,651	0.16%
2020/01/20	1	96.60	1	97.40	96.40	0	3,594	0.00%
2020/01/17	4	96.83	9	96.63	96.70	-5	3,721	-0.13%
2020/01/16	5	96.18	6	96.35	95.70	-1	3,689	-0.03%
2020/01/15	6	94.88	8	95.24	95.50	-2	3,598	-0.06%
2020/01/14	3	92.90	21	92.80	93.20	-18	3,354	-0.54%
2020/01/13	2	91.65	12	91.30	91.30	-10	3,325	-0.30%
2020/01/10	0	0.00	2	90.80	90.70	-2	3,368	-0.06%
2020/01/09	3	90.97	1	90.60	91.00	2	3,471	0.06%
2020/01/08	3	89.03	5	88.70	89.50	-2	3,521	-0.06%
2020/01/07	11	89.30	5	89.00	89.10	6	3,580	0.17%
2020/01/06	1	90.70	0	0.00	90.50	1	3,643	0.03%
2020/01/03	0	0.00	3	91.90	91.60	-3	3,694	-0.08%
2020/01/02	0.5	91.30	3.4	91.42	91.40	-2.9	3,797	-0.08%
2019/12/30	24	91.65	0	0.00	90.70	24	4,627	0.52%
2019/12/27	3	92.07	23.8	92.28	93.00	-20.8	4,720	-0.44%
2019/12/25	0	0.00	5	90.60	91.00	-5	4,952	-0.10%
2019/12/24	1.5	90.50	3	90.70	90.80	-1.5	5,039	-0.03%
2019/12/20	2	90.00	1	89.80	89.80	1	5,171	0.02%
2019/12/19	7	90.81	2	90.60	90.10	5	5,306	0.09%
2019/12/18	6	91.15	6	91.12	91.90	0	5,385	0.00%
2019/12/17	5	90.80	0	0.00	90.80	5	5,398	0.09%
2019/12/13	0	0.00	2	89.60	89.10	-2	5,434	-0.04%
2019/12/12	0	0.00	2	89.90	89.00	-2	5,476	-0.04%
2019/12/11	0	0.00	7	89.74	89.00	-7	5,514	-0.13%
2019/12/06	1	88.10	4	89.45	88.20	-3	5,716	-0.05%
2019/12/05	2	88.95	0	0.00	89.00	2	5,773	0.03%
2019/12/02	3	88.33	1	88.00	87.60	2	6,201	0.03%
2019/11/29	2	89.40	0	0.00	89.40	2	6,231	0.03%
2019/11/28	3	90.80	2	91.40	90.20	1	6,275	0.02%
2019/11/27	0	0.00	2	91.90	91.90	-2	6,456	-0.03%
2019/11/26	1	91.50	3	91.50	91.20	-2	6,482	-0.03%
2019/11/22	3	89.87	0	0.00	89.40	3	6,763	0.04%
2019/11/21	4	89.70	0	0.00	90.00	4	6,920	0.06%
2019/11/20	0	0.00	2	90.50	90.60	-2	7,203	-0.03%
2019/11/19	14	90.53	0	0.00	90.00	14	7,662	0.18%
2019/11/18	3	91.80	2	91.80	91.80	1	7,750	0.01%
2019/11/15	9	92.23	7	92.99	92.20	2	7,847	0.03%
2019/11/14	2	91.65	1	91.20	90.40	1	7,870	0.01%
2019/11/12	0	0.00	9.7	90.34	92.30	-9.7	7,888	-0.12%
2019/11/11	6	88.27	0	0.00	87.90	6	7,887	0.08%
2019/11/08	3	89.93	1	91.10	89.80	2	7,865	0.03%
2019/11/07	7	91.00	5.1	91.01	90.70	1.9	7,878	0.02%
2019/11/06	5	93.02	22	92.11	92.10	-17	7,904	-0.22%
2019/11/05	5	93.22	0	0.00	93.30	5	7,913	0.06%
2019/11/04	0	0.00	1	94.00	93.90	-1	7,901	-0.01%
2019/11/01	0	0.00	1	95.00	93.40	-1	7,868	-0.01%
2019/10/31	11	94.21	3	94.47	94.30	8	7,887	0.10%
2019/10/30	10	92.22	26	93.27	93.80	-16	7,868	-0.20%
2019/10/29	16	92.39	14	93.36	91.60	2	7,731	0.03%
2019/10/28	2	91.90	3	91.90	92.10	-1	7,692	-0.01%
2019/10/25	19	92.65	26	91.92	90.60	-7	7,637	-0.09%
2019/10/24	3	91.20	2	91.00	91.00	1	7,483	0.01%
2019/10/23	0	0.00	7	90.73	91.10	-7	7,444	-0.09%
2019/10/21	6	89.65	0	0.00	89.10	6	7,419	0.08%
2019/10/18	1	90.60	1	90.60	90.60	0	7,387	0.00%
2019/10/17	4	90.03	7	90.54	89.90	-3	7,345	-0.04%
2019/10/16	8	89.21	3	90.13	88.80	5	7,263	0.07%
2019/10/15	8	89.69	8.7	89.93	90.00	-0.7	7,184	-0.01%
2019/10/14	36	89.29	18	89.68	88.50	18	7,117	0.25%
2019/10/09	2	89.45	1	90.00	89.10	1	7,032	0.01%
2019/10/08	3	89.37	0	0.00	90.60	3	6,992	0.04%
2019/10/07	40	90.21	31	90.85	89.60	9	6,883	0.13%
2019/10/04	183	89.71	180	89.76	90.10	3	6,638	0.05%	大買/大賣/
2019/10/03	3	86.07	6	86.60	85.40	-3	6,064	-0.05%
2019/10/02	0	0.00	2	86.90	87.40	-2	5,886	-0.03%
2019/10/01	2	87.20	15	87.29	87.60	-13	5,886	-0.22%
2019/09/27	1	85.70	3.7	85.22	85.70	-2.7	5,685	-0.05%
2019/09/26	5	86.04	10	86.27	85.10	-5	5,636	-0.09%
2019/09/25	3	84.50	8	84.59	85.80	-5	5,697	-0.09%
2019/09/24	2	85.55	5	85.46	85.50	-3	5,687	-0.05%
2019/09/23	21	82.62	10	84.20	84.30	11	5,556	0.20%
2019/09/20	2	82.30	0	0.00	82.00	2	5,465	0.04%
2019/09/19	20	81.30	2	82.10	82.10	18	5,430	0.33%
2019/09/18	4	80.70	5	80.88	81.00	-1	5,418	-0.02%
2019/09/17	13	80.92	0	0.00	80.10	13	5,472	0.24%
2019/09/16	7	80.53	5	80.68	80.50	2	5,644	0.04%
2019/09/12	2	82.15	1	82.30	81.80	1	5,662	0.02%
2019/09/11	6	81.75	6	82.00	81.60	0	5,675	0.00%
2019/09/10	9	81.96	7	81.77	81.50	2	5,652	0.04%
2019/09/09	8	85.29	0	0.00	84.10	8	5,530	0.14%
2019/09/06	10	85.14	4	85.43	84.90	6	5,481	0.11%
2019/09/05	94	86.70	81	87.17	84.90	13	5,427	0.24%
2019/09/04	0	0.00	2	86.45	86.60	-2	5,176	-0.04%
2019/09/03	11	85.46	6	85.80	85.10	5	5,177	0.10%
2019/09/02	8	84.91	5	85.52	86.20	3	5,150	0.06%
2019/08/30	15	85.92	5	87.32	85.20	10	5,098	0.20%
2019/08/28	3	84.67	2	85.05	84.50	1	4,916	0.02%
2019/08/27	2	86.00	1.7	86.59	86.00	0.3	4,828	0.01%
2019/08/26	2	85.75	12	85.92	84.00	-10	4,690	-0.21%
2019/08/23	8	89.03	20	88.76	88.40	-12	4,564	-0.26%
2019/08/22	3	87.13	13	86.62	87.70	-10	4,298	-0.23%
2019/08/21	6	81.03	15.4	81.60	81.90	-9.4	3,850	-0.24%
2019/08/20	7	80.47	10	80.47	79.10	-3	3,689	-0.08%
2019/08/19	12	79.00	5	79.84	79.90	7	3,584	0.20%
2019/08/16	8	77.18	20	77.45	78.10	-12	3,461	-0.35%
2019/08/15	3	75.20	4	75.98	76.30	-1	3,426	-0.03%
2019/08/14	2	76.70	8	76.79	77.10	-6	3,417	-0.18%
2019/08/13	8	74.71	5	74.80	74.50	3	3,385	0.09%
2019/08/12	13	75.10	4	75.23	75.00	9	3,429	0.26%
2019/08/08	1	79.20	5	79.44	79.50	-4	3,402	-0.12%
2019/08/07	5	78.56	1	78.90	78.50	4	3,348	0.12%
2019/08/06	2	78.10	6.4	78.08	78.10	-4.4	3,352	-0.13%
2019/08/05	1	78.60	3	78.43	78.40	-2	3,354	-0.06%
2019/08/02	6	80.22	5	79.60	79.50	1	3,406	0.03%
2019/08/01	5	82.14	5	80.88	81.70	0	3,531	0.00%
2019/07/31	4	78.70	10	79.06	80.10	-6	3,574	-0.17%
2019/07/30	6	78.57	4	78.20	77.70	2	3,536	0.06%
2019/07/29	1	80.70	4	80.98	81.00	-3	3,477	-0.09%
2019/07/26	9	80.89	0	0.00	81.00	9	3,471	0.26%
2019/07/25	2	81.10	11	80.13	81.10	-9	3,478	-0.26%
2019/07/24	10	79.85	5	80.34	79.90	5	3,482	0.14%
2019/07/23	1	79.40	1	80.30	79.90	0	3,471	0.00%
2019/07/22	1	79.00	4	78.90	78.80	-3	3,446	-0.09%
2019/07/19	5	77.80	2	78.05	77.80	3	3,479	0.09%
2019/07/18	4	78.10	1.2	77.90	77.10	2.8	3,485	0.08%
2019/07/17	1	77.70	1	78.30	78.70	0	3,483	0.00%
2019/07/15	0	0.00	5	78.02	78.60	-5	3,490	-0.14%
2019/07/12	8	77.63	3	77.80	77.50	5	3,494	0.14%
2019/07/11	3	77.03	3	77.37	77.30	0	3,508	0.00%
2019/07/10	1	76.70	0	0.00	77.00	1	3,485	0.03%
2019/07/08	4	77.25	0	0.00	76.60	4	3,476	0.12%
2019/07/05	5	77.92	15	78.10	77.80	-10	3,496	-0.29%
2019/07/04	0	0.00	2	77.00	77.10	-2	3,468	-0.06%
2019/07/03	4	76.75	2	76.80	76.80	2	3,473	0.06%
2019/07/02	16	76.38	9	77.28	77.10	7	3,511	0.20%
2019/07/01	4	75.20	3	74.10	75.30	1	3,431	0.03%
2019/06/28	1	72.90	1	73.30	72.80	0	3,462	0.00%
2019/06/27	1	73.10	1	73.50	73.20	0	3,528	0.00%
2019/06/26	2	72.85	1	73.20	73.30	1	3,520	0.03%
2019/06/25	2	73.30	1	73.10	73.00	1	3,526	0.03%
2019/06/24	3	72.73	3	72.50	73.10	0	3,493	0.00%
2019/06/21	9	73.36	3	70.60	70.60	6	3,414	0.18%
2019/06/19	2	72.10	0	0.00	71.70	2	3,147	0.06%
2019/06/14	1	73.00	0	0.00	72.60	1	3,191	0.03%
2019/06/13	1	74.40	1	73.60	73.50	0	3,172	0.00%
2019/06/12	0	0.00	1	75.00	75.00	-1	3,160	-0.03%
2019/06/11	20	73.75	20	74.11	73.80	0	3,129	0.00%
2019/06/10	1	74.10	1	74.80	74.80	0	3,091	0.00%
2019/06/05	0	0.00	3	74.27	73.30	-3	3,077	-0.10%
2019/06/03	0	0.00	3	73.47	73.90	-3	3,105	-0.10%
2019/05/31	0	0.00	1	72.50	72.70	-1	3,091	-0.03%
2019/05/30	7	70.77	15	71.26	71.50	-8	3,051	-0.26%
2019/05/29	2	68.25	2	68.85	69.20	0	3,052	0.00%
2019/05/28	12	69.16	0	0.00	69.00	12	3,136	0.38%
2019/05/27	3	70.43	2	70.95	70.50	1	3,212	0.03%
2019/05/24	1	70.30	8	70.79	70.30	-7	3,246	-0.22%
2019/05/23	0	0.00	1	69.40	69.30	-1	3,255	-0.03%
2019/05/22	0	0.00	10	71.00	70.30	-10	3,337	-0.30%
2019/05/20	10	69.80	0	0.00	70.60	10	3,343	0.30%
2019/05/17	16	69.66	11	70.42	68.20	5	3,335	0.15%
2019/05/16	0	0.00	2	72.75	71.50	-2	3,301	-0.06%
2019/05/14	1	71.00	0	0.00	71.50	1	3,367	0.03%
2019/05/13	3	72.57	1	72.70	72.70	2	3,365	0.06%
2019/05/10	2	72.95	1	74.00	73.10	1	3,458	0.03%
2019/05/09	3	77.00	3	73.00	72.50	0	3,446	0.00%
2019/05/08	6	81.20	0	0.00	80.00	6	3,298	0.18%
2019/05/07	0	0.00	2	85.25	86.10	-2	3,241	-0.06%
2019/05/06	2	83.00	0	0.00	83.00	2	3,320	0.06%
2019/05/03	3	84.33	0	0.00	84.20	3	3,354	0.09%
2019/05/02	6.1	83.97	0	0.00	84.30	6.1	3,377	0.18%
2019/04/30	1	82.50	1	81.90	83.60	0	3,416	0.00%
2019/04/29	9	84.11	1	83.50	83.20	8	3,497	0.23%
2019/04/26	0	0.00	1	85.00	85.10	-1	3,680	-0.03%
2019/04/25	15	85.74	0	0.00	85.10	15	3,700	0.41%
2019/04/24	8	87.99	0	0.00	88.10	8	3,696	0.22%
2019/04/23	10	86.44	0	0.00	87.00	10	3,698	0.27%
2019/04/22	11	88.37	2	87.40	87.20	9	3,683	0.24%
2019/04/19	1	88.80	0	0.00	89.00	1	3,683	0.03%
2019/04/18	5	88.74	0	0.00	88.80	5	3,732	0.13%
2019/04/17	6	90.98	1	90.00	90.00	5	3,745	0.13%
2019/04/16	0	0.00	1	92.20	92.00	-1	3,757	-0.03%
2019/04/15	0	0.00	1	92.30	92.10	-1	3,772	-0.03%
2019/04/12	4	94.40	3	92.73	92.60	1	3,793	0.03%
2019/04/11	1	95.00	0.4	94.10	94.50	0.6	3,803	0.02%
2019/04/10	0	0.00	12	95.53	96.00	-12	3,778	-0.32%
2019/04/08	4	92.15	3	92.47	91.60	1	3,740	0.03%
2019/04/03	0	0.00	1	95.90	95.00	-1	3,688	-0.03%
2019/04/02	1	94.00	5	94.28	94.70	-4	3,655	-0.11%
2019/04/01	2	92.00	10	91.61	92.40	-8	3,616	-0.22%
2019/03/29	3	88.83	0	0.00	88.50	3	3,611	0.08%
2019/03/28	1	89.30	2	89.50	89.00	-1	3,641	-0.03%
2019/03/27	2	89.40	0	0.00	89.10	2	3,686	0.05%
2019/03/26	2	89.20	1	89.40	89.00	1	3,904	0.03%
2019/03/25	1	88.10	2	88.30	88.10	-1	3,937	-0.03%
2019/03/22	2	89.50	1	89.20	89.00	1	3,944	0.03%
2019/03/21	1	89.60	2	90.20	90.20	-1	3,958	-0.03%
2019/03/20	0	0.00	2	90.70	90.60	-2	4,013	-0.05%
2019/03/19	7	90.10	19.4	89.43	90.20	-12.4	4,030	-0.31%
2019/03/18	7	86.50	4	86.58	86.60	3	4,010	0.07%
2019/03/15	1	87.70	4	88.43	87.10	-3	4,034	-0.07%
2019/03/14	2	87.50	2	88.35	87.40	0	4,053	0.00%
2019/03/13	0	0.00	5	88.12	88.00	-5	4,106	-0.12%
2019/03/12	5	87.64	1	88.10	86.30	4	4,145	0.10%
2019/03/11	2	86.50	1	87.00	87.00	1	4,296	0.02%
2019/03/08	1	86.00	1	84.80	84.80	0	4,352	0.00%
2019/03/07	5	87.32	2.1	86.41	85.60	2.9	4,396	0.07%
2019/03/05	5	88.68	0.6	89.00	89.00	4.4	4,428	0.10%
2019/03/04	0	0.00	5.5	90.37	89.70	-5.5	4,508	-0.12%
2019/02/27	5	87.66	20	88.46	89.40	-15	4,636	-0.32%
2019/02/26	12	88.33	8	87.31	86.20	4	4,519	0.09%
2019/02/25	5	87.24	1	87.20	87.90	4	4,411	0.09%
2019/02/22	3	87.10	2	86.70	87.20	1	4,388	0.02%
2019/02/21	9	87.97	3	86.47	86.80	6	4,351	0.14%
2019/02/19	0	0.00	1	90.30	90.40	-1	4,243	-0.02%
2019/02/18	0	0.00	1	91.10	90.70	-1	4,234	-0.02%
2019/02/15	0	0.00	1	90.50	90.50	-1	4,227	-0.02%
2019/02/14	2	91.10	2	91.30	90.60	0	4,241	0.00%
2019/02/13	2.6	89.83	3	89.23	88.10	-0.4	4,182	-0.01%
2019/02/12	4	91.70	6.4	90.56	90.50	-2.4	4,148	-0.06%
2019/02/11	34	92.40	54.1	91.38	93.70	-20.1	4,140	-0.48%
2019/01/30	0	0.00	1	87.20	85.30	-1	4,064	-0.02%
2019/01/28	5	86.34	15	86.19	85.00	-10	4,018	-0.25%
2019/01/25	1	85.10	13.7	84.54	85.00	-12.7	4,015	-0.32%
2019/01/24	1	82.50	0	0.00	82.00	1	4,066	0.02%
2019/01/23	1	82.50	0	0.00	81.20	1	4,083	0.02%
2019/01/22	1	81.90	1	82.30	82.10	0	4,063	0.00%
2019/01/21	6	82.57	15.7	82.46	83.00	-9.7	4,016	-0.24%
2019/01/18	1	80.70	10	81.08	81.50	-9	3,920	-0.23%
2019/01/17	1	77.20	1	78.60	77.00	0	3,767	0.00%
2019/01/16	2	78.55	2	78.80	78.30	0	3,784	0.00%
2019/01/15	0	0.00	3	76.83	77.20	-3	3,784	-0.08%
2019/01/14	8	74.90	8	75.31	74.80	0	3,804	0.00%
2019/01/11	1.1	75.95	1	76.00	75.90	0.1	3,877	0.00%
2019/01/10	23	76.55	26	76.32	77.20	-3	3,888	-0.08%
2019/01/09	10	74.91	13.7	74.58	75.00	-3.7	3,905	-0.10%
2019/01/08	6.8	73.28	6	73.03	73.20	0.8	3,938	0.02%
2019/01/04	1	74.80	3.4	75.36	76.00	-2.4	3,999	-0.06%
2019/01/03	2	76.95	0	0.00	76.80	2	3,985	0.05%
2018/12/27	0	0.00	3	73.60	73.80	-3	3,981	-0.08%
2018/12/26	2	72.70	1.1	71.60	71.60	0.9	3,968	0.02%
2018/12/25	0	0.00	2	73.20	73.70	-2	3,956	-0.05%
2018/12/24	6	72.98	3	72.40	74.90	3	3,957	0.08%
2018/12/22	5	73.78	0	0.00	73.00	5	3,941	0.13%
2018/12/21	3	78.33	11	78.05	77.50	-8	3,880	-0.21%
2018/12/20	4	79.80	1.7	78.64	79.70	2.3	3,852	0.06%
2018/12/19	8	81.33	15.7	81.33	78.80	-7.7	3,818	-0.20%
2018/12/18	0	0.00	1	75.80	77.00	-1	3,612	-0.03%
2018/12/17	0	0.00	0.7	76.20	76.60	-0.7	3,636	-0.02%
2018/12/14	2	76.25	0	0.00	77.00	2	3,676	0.05%
2018/12/13	0	0.00	9	77.10	76.60	-9	3,722	-0.24%
2018/12/11	2	75.95	1	74.50	76.40	1	3,696	0.03%
2018/12/10	1	74.70	1	73.80	75.00	0	3,713	0.00%
2018/12/07	0.3	73.70	21	74.27	73.80	-20.7	3,750	-0.55%
2018/12/06	7	75.71	10	74.48	74.50	-3	3,844	-0.08%
2018/12/05	3	76.20	3	74.73	75.60	0	3,862	0.00%
2018/12/04	6	76.62	6.8	76.19	75.90	-0.8	3,877	-0.02%
2018/12/03	1	73.00	2.4	72.71	73.00	-1.4	3,767	-0.04%
2018/11/30	7	71.80	3	70.57	70.60	4	3,784	0.11%
2018/11/29	0	0.00	16	70.22	70.30	-16	3,777	-0.42%
2018/11/28	1	70.70	5	70.02	69.50	-4	3,779	-0.11%
2018/11/27	17	69.19	23	69.60	69.10	-6	3,781	-0.16%
2018/11/26	41	68.68	23	68.68	69.50	18	3,755	0.48%
2018/11/23	3	63.50	3	63.90	63.20	0	3,725	0.00%
2018/11/22	0	0.00	7	64.30	63.60	-7	3,951	-0.18%
2018/11/19	0	0.00	1	66.80	66.30	-1	4,256	-0.02%
2018/11/16	3	66.80	8	66.31	66.10	-5	4,300	-0.12%
2018/11/14	4	65.70	1	64.90	65.80	3	4,462	0.07%
2018/11/13	4	63.10	8	62.85	66.00	-4	4,568	-0.09%
2018/11/09	0	0.00	10	64.06	64.60	-10	4,716	-0.21%
2018/11/08	10	64.93	8	64.31	64.50	2	4,729	0.04%
2018/11/07	8	64.15	10.1	65.06	65.90	-2.1	4,705	-0.04%
2018/11/06	1	63.70	0	0.00	63.60	1	4,703	0.02%
2018/11/05	1	63.60	1	63.10	63.60	0	4,735	0.00%
2018/11/02	5.8	62.14	12	63.57	62.90	-6.2	4,722	-0.13%
2018/11/01	0	0.00	15.4	61.34	63.20	-15.4	4,669	-0.33%
2018/10/31	0	0.00	2.4	56.25	57.50	-2.4	4,543	-0.05%
2018/10/30	2	51.40	1	52.00	52.30	1	4,566	0.02%
2018/10/26	0.1	52.50	0	0.00	52.60	0.1	4,622	0.00%
2018/10/25	1	52.00	1	52.40	52.20	0	4,677	0.00%
2018/10/24	1.4	52.63	5.9	52.76	54.50	-4.5	4,724	-0.10%
2018/10/23	1	51.80	1	52.70	51.70	0	4,808	0.00%
2018/10/22	1	52.20	6.7	52.42	52.30	-5.7	4,849	-0.12%
2018/10/09	3	43.08	5	43.30	43.25	-2	4,831	-0.04%
2018/10/08	0.2	45.60	0	0.00	44.75	0.2	4,845	0.00%
2018/10/05	6	45.65	6	45.13	45.20	0	4,880	0.00%
2018/10/04	15	47.91	15	48.08	47.45	0	4,918	0.00%
2018/10/03	5	47.76	0	0.00	47.15	5	4,885	0.10%
2018/10/02	10	50.05	0	0.00	49.65	10	4,870	0.21%
2018/10/01	3	50.60	1	51.10	50.70	2	4,903	0.04%
2018/09/28	0	0.00	3	50.90	50.90	-3	5,034	-0.06%
2018/09/27	0	0.00	16	50.13	50.10	-16	5,245	-0.31%
2018/09/26	17	50.12	3	51.00	49.95	14	5,367	0.26%
2018/09/25	5	50.60	1.2	50.78	50.60	3.8	5,466	0.07%
2018/09/21	5	50.74	0	0.00	51.10	5	5,586	0.09%
2018/09/20	1	50.40	1	51.10	51.10	0	5,846	0.00%
2018/09/19	2	51.50	5	52.02	50.80	-3	6,229	-0.05%
2018/09/18	3	51.20	0	0.00	51.50	3	6,565	0.05%
2018/09/13	1	51.60	0	0.00	51.10	1	7,836	0.01%
2018/09/12	2	50.30	1	51.40	51.60	1	7,841	0.01%
2018/09/11	0.2	51.20	4	50.70	51.10	-3.8	7,793	-0.05%
2018/09/10	14	50.22	51.1	49.62	49.90	-37.1	7,753	-0.48%
2018/09/07	3	51.93	18	51.80	51.90	-15	7,715	-0.19%
2018/09/06	20	53.20	5.9	52.75	53.30	14.1	7,704	0.18%
2018/09/05	11	52.64	5	52.66	52.80	6	7,711	0.08%
2018/09/04	4	52.70	7	52.16	52.60	-3	7,693	-0.04%
2018/09/03	10.1	52.25	4	52.60	51.20	6.1	7,713	0.08%
2018/08/31	1	54.00	4	54.28	54.30	-3	7,627	-0.04%
2018/08/30	0	0.00	1	54.30	54.40	-1	7,591	-0.01%
2018/08/29	2	53.65	4	53.58	53.30	-2	7,554	-0.03%
2018/08/28	3	53.37	3	53.50	53.50	0	7,593	0.00%
2018/08/27	59	52.88	3	53.10	53.10	56	7,632	0.73%
2018/08/24	1	51.30	9	51.40	52.00	-8	7,621	-0.10%
2018/08/23	3	52.60	7	52.53	52.40	-4	7,835	-0.05%
2018/08/22	6	53.07	6	52.27	52.20	0	7,831	0.00%
2018/08/21	1	52.20	8	52.24	52.40	-7	7,781	-0.09%
2018/08/20	22	51.55	24	52.07	52.40	-2	7,728	-0.03%
2018/08/17	4	50.15	5	50.30	51.10	-1	7,553	-0.01%
2018/08/15	0	0.00	4	50.00	50.10	-4	7,337	-0.05%
2018/08/14	0	0.00	4	50.03	50.30	-4	7,343	-0.05%
2018/08/13	5	49.72	16	49.72	50.10	-11	7,308	-0.15%
2018/08/10	1	49.90	13	49.90	49.60	-12	7,223	-0.17%
2018/08/09	10	50.12	4	49.71	50.30	6	7,158	0.08%
2018/08/08	4	48.53	6	49.03	49.30	-2	7,055	-0.03%
2018/08/07	4	47.75	0	0.00	47.80	4	6,923	0.06%
2018/08/06	0	0.00	7	48.90	48.20	-7	6,974	-0.10%
2018/08/03	2	47.80	9	47.84	48.10	-7	6,946	-0.10%
2018/08/02	5	47.33	0	0.00	47.35	5	6,961	0.07%
2018/08/01	7	47.74	1	48.55	47.80	6	6,963	0.09%
2018/07/30	3	47.97	0	0.00	47.65	3	6,936	0.04%
2018/07/27	0	0.00	8	47.55	48.00	-8	6,999	-0.11%
2018/07/26	12	47.48	0	47.45	47.00	12	6,988	0.17%
2018/07/25	2	48.45	0	0.00	48.00	2	6,902	0.03%
2018/07/24	6	47.85	0	0.00	48.20	6	6,867	0.09%
2018/07/23	5	47.90	0	0.00	48.25	5	6,846	0.07%
2018/07/20	0	0.00	2	50.10	50.10	-2	6,789	-0.03%
2018/07/19	2	49.90	0	0.00	49.60	2	6,747	0.03%
2018/07/18	2	51.90	6	51.03	50.90	-4	6,648	-0.06%
2018/07/17	2	51.70	12	51.33	51.70	-10	6,570	-0.15%
2018/07/16	4	51.80	8	52.13	51.40	-4	6,563	-0.06%
2018/07/13	0	0.00	2	51.50	51.80	-2	6,544	-0.03%
2018/07/12	18	51.11	7	50.73	51.10	11	6,706	0.16%
2018/07/09	3	50.30	3	49.45	49.45	0	6,528	0.00%
2018/07/06	7	48.90	3	49.65	49.90	4	6,484	0.06%
2018/07/05	10	50.31	29	49.94	49.00	-19	6,346	-0.30%
2018/07/04	3	51.20	1	51.00	52.50	2	6,119	0.03%
2018/07/03	11	51.65	8	50.91	50.30	3	5,995	0.05%
2018/07/02	4	51.90	4	50.80	50.90	0	5,884	0.00%
2018/06/29	3	53.93	2	52.90	52.10	1	5,758	0.02%
2018/06/28	8	53.28	17	52.85	52.80	-9	5,485	-0.16%
2018/06/27	15	53.01	15	52.99	51.10	0	5,088	0.00%
2018/06/26	27	51.39	21	51.39	52.10	6	4,739	0.13%
2018/06/25	52	51.99	57	52.47	53.00	-5	4,324	-0.12%
2018/06/22	0	0.00	11	49.08	48.60	-11	3,655	-0.30%
2018/06/21	2	47.90	0	0.00	47.75	2	3,469	0.06%
2018/06/14	12	47.69	4	47.68	47.50	8	3,606	0.22%
2018/06/13	1	48.20	0	0.00	48.25	1	3,591	0.03%
2018/06/11	2	49.10	5	49.17	48.65	-3	3,518	-0.09%
2018/06/08	0	0.00	3	48.45	48.50	-3	3,456	-0.09%
2018/06/07	7	48.69	0	0.00	48.20	7	3,422	0.20%
2018/06/06	13	48.78	1	48.70	48.65	12	3,392	0.35%
2018/06/05	11	48.55	10	48.56	48.30	1	3,385	0.03%
2018/06/04	2	49.30	19	48.74	49.30	-17	3,303	-0.51%
2018/06/01	5	47.87	4	48.13	47.75	1	3,187	0.03%
2018/05/31	13	49.03	20	48.32	48.50	-7	3,125	-0.22%
2018/05/30	7	45.89	0	0.00	45.80	7	2,877	0.24%
2018/05/29	1	46.95	1	46.90	46.65	0	2,846	0.00%
2018/05/28	4	46.99	3	47.55	46.85	1	2,832	0.04%
2018/05/25	1	47.10	1	46.50	47.35	0	2,776	0.00%
2018/05/24	1	46.40	3	46.25	46.60	-2	2,815	-0.07%
2018/05/23	0	0.00	1	46.00	46.00	-1	2,868	-0.03%
2018/05/22	11	46.31	5	46.40	46.00	6	2,859	0.21%
2018/05/21	9	45.45	0	0.00	45.40	9	2,855	0.32%
2018/05/18	4	45.20	3	45.65	45.70	1	2,869	0.03%
2018/05/17	0	0.00	10	45.65	45.50	-10	2,886	-0.35%
2018/05/15	5	46.45	0	0.00	46.30	5	2,998	0.17%
2018/05/14	0	0.00	13	46.40	46.45	-13	3,106	-0.42%
2018/05/09	0	0.00	1	45.50	45.60	-1	3,230	-0.03%
2018/05/08	3	44.95	4	44.60	44.50	-1	3,197	-0.03%
2018/05/04	0	0.00	19	45.46	45.70	-19	3,206	-0.59%
2018/05/03	0	0.00	2	44.13	43.70	-2	3,146	-0.06%
2018/05/02	0	0.00	15	43.22	43.50	-15	3,145	-0.48%
2018/04/30	3	42.95	3	43.37	43.20	0	3,163	0.00%
2018/04/27	6	43.27	0	0.00	43.15	6	3,205	0.19%
2018/04/25	7	42.84	0	0.00	42.80	7	3,297	0.21%
2018/04/24	4	43.85	0	0.00	43.50	4	3,269	0.12%
2018/04/20	2	45.53	0	0.00	45.50	2	3,278	0.06%
2018/04/19	1	45.85	8	45.74	45.60	-7	3,291	-0.21%
2018/04/18	11	46.05	19	45.93	45.50	-8	3,248	-0.25%
2018/04/17	1	43.20	0	0.00	43.05	1	3,098	0.03%
2018/04/16	3	44.00	3	43.50	44.20	0	3,142	0.00%
2018/04/13	0	0.00	0.1	43.70	43.65	-0.1	3,187	0.00%
2018/04/12	0	0.00	4	44.38	43.65	-4	3,246	-0.12%
2018/04/10	0	0.00	14	43.99	44.00	-14	3,315	-0.42%
2018/04/09	1	44.00	0	0.00	44.10	1	3,337	0.03%
2018/04/03	5	44.11	0	0.00	44.10	5	3,367	0.15%
2018/04/02	0	0.00	3	44.68	44.80	-3	3,365	-0.09%
2018/03/29	3	44.47	2	45.20	44.25	1	3,415	0.03%
2018/03/28	0	0.00	1	45.35	45.00	-1	3,408	-0.03%
2018/03/27	1	45.45	8	44.88	45.35	-7	3,401	-0.21%
2018/03/26	9	44.30	0	0.00	44.30	9	3,383	0.27%
2018/03/23	10	44.10	5	43.87	43.95	5	3,384	0.15%
2018/03/22	5	46.07	3	46.10	45.10	2	3,472	0.06%
2018/03/21	0	0.00	13	45.90	45.90	-13	3,401	-0.38%
2018/03/20	10	45.00	0	0.00	44.80	10	3,365	0.30%
2018/03/19	10	45.65	10	45.85	45.40	0	3,376	0.00%
2018/03/16	1	45.20	0	0.00	45.00	1	3,378	0.03%
2018/03/15	5	45.67	10	45.75	45.60	-5	3,469	-0.14%
2018/03/14	5	45.40	8	45.68	45.75	-3	3,512	-0.09%
2018/03/13	1	45.25	3	45.45	45.45	-2	3,560	-0.06%
2018/03/12	4	45.25	4	45.20	45.15	0	3,627	0.00%
2018/03/09	8	45.13	10	45.02	45.00	-2	3,701	-0.05%
2018/03/08	4	44.58	0	0.00	44.75	4	3,716	0.11%
2018/03/07	0	0.00	2	44.60	44.20	-2	3,769	-0.05%
2018/03/06	2	43.90	3	43.80	44.05	-1	3,921	-0.03%
2018/03/05	1	43.50	0	0.00	43.20	1	4,022	0.02%
2018/03/02	2	43.90	2	44.05	43.90	0	4,145	0.00%
2018/03/01	15	44.74	14	44.57	44.65	1	4,227	0.02%
2018/02/27	2	45.35	9	45.28	45.30	-7	4,340	-0.16%
2018/02/26	8	45.99	7	45.83	45.45	1	4,371	0.02%
2018/02/23	26	45.45	3	45.53	45.80	23	4,356	0.53%
2018/02/22	3	44.23	0	0.00	44.10	3	4,505	0.07%
2018/02/21	0	0.00	1	44.40	44.70	-1	4,575	-0.02%
2018/02/12	1	43.35	0	0.00	43.35	1	4,682	0.02%
2018/02/09	4	43.08	0	0.00	43.90	4	5,035	0.08%
2018/02/08	10	44.41	1	43.75	44.50	9	5,490	0.16%
2018/02/07	6	44.11	9	43.72	43.00	-3	5,511	-0.05%
2018/02/06	11	44.14	18	43.23	42.70	-7	5,539	-0.13%
2018/02/05	11	46.11	3	45.50	46.10	8	5,546	0.14%
2018/02/02	14	47.34	12	46.87	48.00	2	5,564	0.04%
2018/02/01	10	46.24	15	46.54	46.25	-5	5,674	-0.09%
2018/01/31	23	46.23	1	46.20	46.20	22	5,805	0.38%
2018/01/30	2	46.80	11	46.86	46.90	-9	6,055	-0.15%
2018/01/26	0	0.00	9	46.41	46.15	-9	6,555	-0.14%
2018/01/25	9	45.86	9	46.24	45.80	0	7,299	0.00%
2018/01/24	9	45.66	0	0.00	45.85	9	7,389	0.12%
2018/01/23	1	46.30	0	0.00	46.15	1	7,584	0.01%
2018/01/22	6	46.53	1	45.55	46.70	5	7,568	0.07%
2018/01/19	2	45.35	0	0.00	45.20	2	7,571	0.03%
2018/01/18	4	45.50	0	0.00	45.50	4	7,687	0.05%
2018/01/17	0	0.00	14	45.40	45.50	-14	7,798	-0.18%
2018/01/16	0	0.00	13	45.39	45.65	-13	7,860	-0.17%
2018/01/15	4	44.69	1	45.00	45.30	3	7,867	0.04%
2018/01/12	1	44.65	3	44.37	44.50	-2	7,863	-0.03%
2018/01/11	3	44.15	8	44.03	43.90	-5	7,854	-0.06%
2018/01/09	1	45.25	10	45.10	45.55	-9	7,927	-0.11%
2018/01/08	14	45.12	1	45.55	44.75	13	7,985	0.16%
2018/01/05	14	46.10	6	45.97	45.90	8	7,960	0.10%
2018/01/04	3	45.60	0	0.00	45.60	3	7,947	0.04%
2018/01/03	0	0.00	10	45.90	46.00	-10	7,938	-0.13%
2018/01/02	4	45.38	10	45.75	45.25	-6	7,935	-0.08%