大樹 (6469)-玉山券商分點個股進出

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

大樹

(6469)

可現股當沖

股價
279.5
漲跌
▼2.0
漲幅
-0.71%
成交量
77張
產業
上櫃生技醫療類股
236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

大樹 (6469)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	0	281.00	0	0.00	279.50	0	278	0.01%
2024/05/02	0.1	281.00	0	0.00	281.50	0.1	280	0.02%
2024/04/30	0.1	283.52	0	284.00	281.00	0.1	280	0.04%
2024/04/29	0	281.53	0	0.00	285.00	0	280	0.01%
2024/04/26	0.6	279.84	0	0.00	277.50	0.6	281	0.23%
2024/04/25	1.1	277.51	0	0.00	277.50	1.1	283	0.40%
2024/04/24	0	280.67	0	282.50	279.00	0	286	-0.01%
2024/04/23	7	279.21	1	282.94	284.50	6	288	2.08%
2024/04/22	0.6	273.12	0	272.50	271.00	0.6	285	0.20%
2024/04/19	1.2	279.97	2	278.00	278.00	-0.8	282	-0.30%
2024/04/18	3	284.84	0	285.00	284.00	3	281	1.07%
2024/04/17	0	282.95	0	0.00	283.00	0	283	0.02%
2024/04/16	0.5	282.08	0.4	281.50	281.00	0.1	283	0.04%
2024/04/15	1.2	289.61	1	288.00	285.50	0.2	282	0.07%
2024/04/12	0.5	291.45	0.5	290.00	292.00	0	280	0.02%
2024/04/11	1.2	287.42	0	0.00	285.00	1.2	277	0.42%
2024/04/10	0.9	285.22	2.3	284.19	284.00	-1.4	275	-0.52%
2024/04/09	0.9	289.75	1	290.00	287.50	-0.1	271	-0.04%
2024/04/08	0.3	294.73	1.2	293.78	293.50	-0.9	262	-0.35%
2024/04/03	0.1	299.45	2	298.75	299.00	-1.9	262	-0.73%
2024/04/01	1.4	303.04	1	302.49	301.50	0.4	264	0.15%
2024/03/29	1.3	298.79	1	299.50	299.50	0.3	264	0.13%
2024/03/28	0	301.00	3	300.01	299.00	-3	262	-1.13%
2024/03/27	1	300.01	2	299.75	300.00	-1	262	-0.37%
2024/03/26	1.3	301.17	4	300.88	300.00	-2.7	263	-1.03%
2024/03/25	1	302.01	0	0.00	302.00	1	264	0.39%
2024/03/22	1.1	304.41	0	0.00	302.00	1.1	269	0.40%
2024/03/21	1.1	303.48	0	304.00	304.50	1	269	0.39%
2024/03/20	0.2	302.59	0	0.00	301.00	0.2	269	0.06%
2024/03/19	3.2	303.74	0.2	304.50	303.00	3	268	1.11%
2024/03/18	0.3	307.50	0.2	307.49	307.00	0	268	0.01%
2024/03/15	0.1	303.75	1.2	304.00	304.00	-1.1	269	-0.41%
2024/03/14	0	302.79	2	303.00	304.00	-2	271	-0.73%
2024/03/13	0	303.50	0.3	303.19	303.00	-0.3	272	-0.10%
2024/03/12	0.2	303.59	0.1	304.00	305.50	0.1	272	0.03%
2024/03/11	0	301.25	0	303.33	306.50	0	273	-0.01%
2024/03/08	1.6	298.39	0.1	299.50	296.50	1.5	275	0.53%
2024/03/07	1.1	300.67	0	0.00	301.00	1.1	269	0.42%
2024/03/06	0.2	302.63	1.5	302.00	305.00	-1.3	270	-0.50%
2024/03/05	0	302.97	2.4	302.16	301.50	-2.3	269	-0.86%
2024/03/04	0.2	302.37	0.3	302.53	303.00	-0.1	266	-0.03%
2024/03/01	0.4	305.03	0	0.00	302.50	0.4	267	0.16%
2024/02/29	2.2	309.66	0	307.25	306.00	2.2	268	0.81%
2024/02/27	0.3	303.73	0.1	301.79	301.50	0.2	259	0.07%
2024/02/26	0.1	304.49	1	304.51	307.50	-1	255	-0.37%
2024/02/23	0.3	303.83	0.2	301.85	305.00	0.1	253	0.04%
2024/02/22	0.1	305.30	4	305.13	306.00	-3.9	249	-1.57%
2024/02/21	3.4	301.49	0	300.00	299.50	3.4	244	1.39%
2024/02/20	11.5	301.13	8.5	300.18	300.50	3	237	1.27%
2024/02/19	0.4	304.36	0	0.00	303.00	0.4	231	0.16%
2024/02/16	4.8	302.99	1.5	304.11	305.00	3.3	223	1.48%
2024/02/15	3.5	315.36	10.7	313.95	312.00	-7.2	211	-3.38%
2024/02/05	2.6	326.18	0	0.00	324.00	2.6	205	1.26%
2024/02/02	0.2	332.68	1	332.00	331.00	-0.8	203	-0.41%
2024/02/01	1.1	333.08	0	0.00	335.00	1.1	201	0.52%
2024/01/31	1.3	333.89	0	0.00	334.00	1.3	202	0.62%
2024/01/30	0	338.00	0	0.00	337.00	0	199	0.02%
2024/01/29	0.1	336.01	2	335.00	339.50	-1.9	197	-0.94%
2024/01/26	0	339.56	1	338.50	338.50	-1	190	-0.51%
2024/01/25	0	340.00	0	0.00	338.50	0	190	0.01%
2024/01/24	0.1	340.50	0	0.00	339.50	0.1	191	0.03%
2024/01/23	1	340.50	0	0.00	339.50	1	193	0.52%
2024/01/22	0	340.13	0	0.00	339.00	0	194	0.01%
2024/01/19	0.1	340.00	0	0.00	339.00	0.1	196	0.05%
2024/01/18	0	340.59	0	341.00	339.00	0	197	0.00%
2024/01/17	0.1	340.17	1.3	340.88	340.00	-1.2	195	-0.60%
2024/01/16	0	343.00	0	0.00	342.00	0	191	0.01%
2024/01/15	1.2	343.63	0	0.00	343.50	1.2	190	0.60%
2024/01/11	0.1	342.00	0.4	343.48	341.50	-0.3	194	-0.16%
2024/01/10	0	341.00	0.8	341.00	341.50	-0.8	193	-0.40%
2024/01/09	0.1	341.99	0	0.00	341.50	0.1	198	0.03%
2024/01/08	0	0.00	4	344.00	345.00	-4	197	-2.02%
2024/01/05	0	344.28	0	344.00	342.00	0	199	0.02%
2024/01/04	0.1	345.13	0	0.00	344.50	0.1	204	0.04%
2024/01/02	6.1	346.50	0	0.00	347.00	6.1	219	2.77%
2023/12/29	3	349.16	3.1	349.27	349.50	-0.1	225	-0.03%
2023/12/27	0	343.50	0	0.00	344.00	0	227	0.01%
2023/12/26	0	342.02	0	0.00	342.50	0	227	0.01%
2023/12/25	0.1	340.63	0	0.00	340.50	0.1	227	0.04%
2023/12/22	1	341.50	0	341.00	341.00	1	227	0.44%
2023/12/21	0	343.25	0	0.00	341.50	0	226	0.00%
2023/12/20	12	342.58	0	0.00	344.00	12	229	5.23%
2023/12/19	2.4	338.62	1	339.00	340.00	1.4	228	0.63%
2023/12/18	2.1	340.07	0.3	341.00	341.00	1.8	224	0.80%
2023/12/15	0	341.63	1.5	341.50	341.00	-1.5	223	-0.66%
2023/12/14	3.6	341.23	0.1	343.15	341.00	3.4	223	1.53%
2023/12/13	0.1	344.18	1.3	344.13	342.00	-1.2	222	-0.55%
2023/12/12	0.1	345.82	0.1	347.49	344.00	0	222	-0.01%
2023/12/11	2.5	351.29	0.3	350.00	348.50	2.2	219	1.01%
2023/12/08	0	352.50	2	352.50	351.50	-2	217	-0.92%
2023/12/07	0.1	350.90	0	0.00	350.00	0.1	215	0.04%
2023/12/06	0.3	354.25	0	357.00	353.50	0.3	216	0.13%
2023/12/05	0	351.00	0.3	351.19	355.50	-0.3	215	-0.12%
2023/12/04	0	351.39	1	351.00	350.50	-1	209	-0.46%
2023/12/01	2.2	352.44	0	351.23	350.50	2.1	211	1.00%
2023/11/30	1	348.00	1.3	349.19	349.50	-0.2	211	-0.11%
2023/11/29	1.1	347.24	0	0.00	346.00	1.1	212	0.54%
2023/11/28	3	351.17	2.2	348.18	347.50	0.8	218	0.35%
2023/11/27	0.1	349.97	0.2	348.86	349.00	-0.1	222	-0.03%
2023/11/24	0.3	341.57	10.2	340.44	342.00	-9.9	225	-4.40%
2023/11/23	0.1	341.37	0	0.00	341.00	0.1	228	0.04%
2023/11/22	0.1	340.22	6.2	340.19	340.50	-6.1	235	-2.58%
2023/11/21	1.5	338.65	0	0.00	339.00	1.5	236	0.64%
2023/11/20	1.8	339.36	0	0.00	338.00	1.8	239	0.74%
2023/11/17	0.3	341.77	0	0.00	342.00	0.3	242	0.12%
2023/11/16	0.3	340.77	0	341.00	338.50	0.2	244	0.10%
2023/11/15	0.2	341.33	0.1	340.73	339.00	0.2	247	0.07%
2023/11/14	0.4	338.68	0	0.00	337.00	0.4	251	0.17%
2023/11/13	0.5	340.85	0.3	339.00	338.50	0.2	254	0.06%
2023/11/10	1.3	341.32	0	0.00	342.00	1.3	256	0.50%
2023/11/09	0.6	352.41	0	0.00	345.00	0.6	267	0.23%
2023/11/08	0.2	346.64	0	350.00	351.00	0.2	280	0.06%
2023/11/07	0.2	347.52	0.1	347.50	345.00	0.1	320	0.03%
2023/11/06	0.5	346.51	0.1	347.00	346.50	0.4	336	0.12%
2023/11/03	0.7	345.72	0	0.00	344.00	0.7	349	0.20%
2023/11/02	0.5	341.25	0	344.00	341.50	0.5	355	0.14%
2023/11/01	1	336.71	0	0.00	335.50	1	363	0.28%
2023/10/31	0.5	345.77	0	0.00	339.50	0.5	373	0.12%
2023/10/30	0	342.00	1	344.06	344.50	-1	376	-0.27%
2023/10/27	1.2	341.54	0.2	342.00	341.00	1.1	376	0.28%
2023/10/26	0.1	344.50	0	0.00	341.50	0.1	376	0.04%
2023/10/25	0.1	349.00	0.6	348.54	346.50	-0.5	375	-0.14%
2023/10/24	0.1	344.00	1.2	344.37	345.50	-1.1	376	-0.30%
2023/10/23	0.2	346.41	0	0.00	344.00	0.2	381	0.06%
2023/10/20	0.3	346.08	0	0.00	345.50	0.3	387	0.07%
2023/10/19	0.2	349.08	0	0.00	350.00	0.2	389	0.06%
2023/10/18	0.3	346.19	0	0.00	345.00	0.3	389	0.08%
2023/10/17	1.5	350.45	0.3	352.50	348.00	1.3	389	0.33%
2023/10/16	0.3	358.01	0.2	356.86	357.00	0.1	387	0.03%
2023/10/13	1.2	360.43	0	0.00	360.00	1.2	391	0.30%
2023/10/12	0.8	363.50	0.5	363.42	363.00	0.2	396	0.06%
2023/10/11	2.3	372.04	2	371.00	366.00	0.3	397	0.08%
2023/10/06	2.1	377.89	16.5	371.71	378.00	-14.4	402	-3.58%
2023/10/05	0.4	364.19	6.5	366.02	366.50	-6.1	406	-1.49%
2023/10/04	0.7	355.35	7.1	352.91	358.00	-6.4	408	-1.56%
2023/10/03	2.1	349.76	0	0.00	356.50	2.1	409	0.52%
2023/10/02	0.8	349.86	1.7	350.00	351.00	-0.9	407	-0.22%
2023/09/28	0.1	351.00	0	0.00	350.00	0.1	417	0.03%
2023/09/27	0	349.98	6	350.25	350.50	-6	426	-1.40%
2023/09/26	0	350.14	0	0.00	349.50	0	443	0.01%
2023/09/25	1	345.04	8.1	349.90	352.00	-7.1	449	-1.57%
2023/09/22	0.2	345.25	0.3	347.50	344.00	0	452	-0.01%
2023/09/21	0.2	343.75	0	0.00	346.50	0.2	470	0.03%
2023/09/20	2.3	344.79	3	344.01	344.50	-0.7	481	-0.14%
2023/09/19	0.1	347.57	0	0.00	345.50	0.1	508	0.01%
2023/09/18	4.1	347.53	0	0.00	348.00	4.1	515	0.79%
2023/09/15	3	342.51	0	0.00	350.50	3	520	0.58%
2023/09/14	1.2	342.19	5	342.20	343.00	-3.8	522	-0.72%
2023/09/13	4	341.14	3.1	341.87	341.00	1	528	0.18%
2023/09/12	0.2	340.66	18	338.72	339.50	-17.8	538	-3.30%
2023/09/11	0.2	343.82	0	0.00	341.50	0.2	551	0.03%
2023/09/08	1.1	348.50	2	348.25	346.50	-0.9	562	-0.17%
2023/09/07	0.1	350.10	1	350.00	349.50	-0.9	570	-0.15%
2023/09/06	0.1	350.07	7	349.21	351.00	-6.9	573	-1.20%
2023/09/05	1.1	348.06	2	348.00	350.00	-0.9	574	-0.16%
2023/09/04	1.1	347.30	1.1	345.77	346.50	0	575	0.00%
2023/09/01	1	351.00	1	350.00	348.00	0	576	0.00%
2023/08/31	7.3	347.36	4	349.50	351.50	3.3	577	0.56%
2023/08/30	7.3	342.93	4.1	345.98	345.00	3.2	580	0.55%
2023/08/29	0.8	329.18	1.1	327.86	329.00	-0.3	581	-0.05%
2023/08/28	5.2	332.65	4	329.75	328.50	1.2	582	0.20%
2023/08/25	4.5	339.99	1.1	338.77	339.00	3.4	580	0.58%
2023/08/24	1.1	344.72	1	343.00	343.00	0.1	584	0.02%
2023/08/23	1.2	340.28	0	340.50	338.00	1.2	586	0.21%
2023/08/22	2.4	345.24	0	0.00	343.50	2.4	590	0.40%
2023/08/21	1.2	346.47	0.1	349.50	347.50	1.1	602	0.18%
2023/08/18	7.6	348.20	1	348.66	348.00	6.6	609	1.08%
2023/08/17	0.3	349.59	4.2	348.17	347.00	-3.8	609	-0.63%
2023/08/16	3.1	351.11	5.8	351.67	350.00	-2.6	613	-0.43%
2023/08/15	3	354.81	1.1	350.91	350.50	1.9	617	0.32%
2023/08/14	5.8	363.24	1	360.50	360.50	4.8	610	0.78%
2023/08/11	19.3	357.45	17.5	353.71	368.50	1.9	602	0.31%
2023/08/10	9	426.88	2.2	424.54	427.00	6.8	568	1.20%
2023/08/09	13.2	423.10	6.2	423.07	425.00	7	569	1.22%
2023/08/08	6.1	414.68	2.2	415.45	414.50	3.9	594	0.65%
2023/08/07	5.1	407.02	2.1	403.29	407.00	3	632	0.47%
2023/08/04	2.4	398.44	1.1	406.00	395.50	1.3	626	0.20%
2023/08/02	0.3	415.03	1	419.31	411.00	-0.7	620	-0.12%
2023/08/01	0	420.75	0.2	420.00	419.00	-0.2	623	-0.03%
2023/07/31	2	418.72	1.1	418.55	418.50	0.9	625	0.14%
2023/07/28	1	417.00	1.3	417.89	421.50	-0.3	627	-0.05%
2023/07/27	4	417.88	11.7	419.49	418.50	-7.7	634	-1.21%
2023/07/26	2.8	417.58	2.3	420.90	416.00	0.5	637	0.07%
2023/07/25	4.1	424.76	1	429.88	422.00	3	635	0.48%
2023/07/24	1.4	409.99	3.1	415.74	417.50	-1.6	633	-0.26%
2023/07/21	0	407.78	3.2	407.82	408.50	-3.1	631	-0.49%
2023/07/20	1.1	406.13	5.3	407.48	409.00	-4.2	633	-0.67%
2023/07/19	0.3	407.48	5	406.91	406.50	-4.8	634	-0.75%
2023/07/18	0.2	400.07	1	400.00	402.00	-0.8	642	-0.12%
2023/07/17	1.2	403.43	5	403.10	398.50	-3.8	646	-0.59%
2023/07/14	2	406.25	2.1	404.10	409.00	-0.1	647	-0.01%
2023/07/13	4.3	400.05	14.3	397.26	396.50	-10	645	-1.55%
2023/07/12	0.1	409.50	15.2	408.34	410.00	-15.2	634	-2.39%
2023/07/11	0.3	403.21	4.9	403.11	404.50	-4.6	632	-0.72%
2023/07/10	7.1	399.19	7	397.12	398.50	0	626	0.01%
2023/07/07	1.2	393.37	1	393.00	393.50	0.2	632	0.03%
2023/07/06	1.3	392.79	7	395.57	396.00	-5.8	631	-0.91%
2023/07/05	1.1	389.42	3.5	389.00	390.00	-2.4	621	-0.38%
2023/07/04	2.1	387.61	3.3	390.62	392.50	-1.3	613	-0.21%
2023/07/03	1.1	378.57	6.1	377.57	378.50	-5	596	-0.84%
2023/06/30	3.1	378.69	0.1	379.40	378.00	3	592	0.51%
2023/06/29	11.1	380.95	5.1	384.28	375.00	6	589	1.02%
2023/06/28	5.4	374.27	3	372.33	373.00	2.4	576	0.41%
2023/06/27	16.9	377.84	5.8	375.80	377.00	11.1	578	1.91%
2023/06/26	11.1	361.60	0.1	360.62	361.50	11	555	1.98%
2023/06/21	0.8	352.62	0.1	352.50	359.50	0.8	550	0.14%
2023/06/20	1	360.44	0	0.00	354.50	1	549	0.19%
2023/06/19	0.1	357.48	0	357.00	361.00	0.1	551	0.02%
2023/06/16	4.5	352.41	4.1	353.76	357.00	0.4	551	0.07%
2023/06/15	3.3	343.82	3.1	344.06	345.00	0.3	547	0.05%
2023/06/14	2.1	350.73	0.3	351.38	348.50	1.7	556	0.31%
2023/06/13	16.4	354.00	3	354.56	354.00	13.4	554	2.42%
2023/06/12	2.3	358.95	0	362.00	359.50	2.3	555	0.41%
2023/06/09	0.3	360.85	1.3	360.67	360.50	-0.9	573	-0.16%
2023/06/08	1.3	357.10	1.5	354.38	353.00	-0.2	580	-0.03%
2023/06/07	3.1	358.42	1	358.00	357.00	2.1	580	0.37%
2023/06/06	3.6	359.08	2	360.00	360.00	1.6	585	0.28%
2023/06/05	0.3	364.83	0	0.00	363.00	0.3	581	0.05%
2023/06/02	3.3	359.65	1	358.00	360.00	2.3	577	0.39%
2023/06/01	5.7	354.00	0	0.00	352.00	5.7	572	0.99%
2023/05/31	1.9	349.52	2.1	351.29	353.00	-0.2	577	-0.03%
2023/05/30	4.5	354.81	5	353.81	352.00	-0.6	585	-0.10%
2023/05/29	2.8	360.22	0	0.00	357.00	2.8	607	0.46%
2023/05/26	9.7	360.21	2.1	361.96	362.00	7.6	622	1.22%
2023/05/25	3.4	356.10	1	364.50	365.50	2.4	615	0.39%
2023/05/24	0.9	359.74	0	360.50	357.00	0.9	602	0.15%
2023/05/23	5	366.03	0	0.00	364.00	5	594	0.83%
2023/05/22	5.8	368.91	2	369.25	366.50	3.8	594	0.65%
2023/05/19	6.6	368.95	9.8	368.49	370.00	-3.2	588	-0.55%
2023/05/18	2.7	370.24	3.2	372.00	374.00	-0.5	579	-0.08%
2023/05/17	3.4	368.76	3.3	369.20	369.50	0.1	571	0.02%
2023/05/16	7	372.85	5	371.40	370.00	2	568	0.35%
2023/05/15	10.7	373.05	6	367.83	372.50	4.7	565	0.82%
2023/05/12	10.5	369.58	6.1	366.64	366.50	4.5	549	0.81%
2023/05/11	17.7	388.44	9.9	398.21	384.00	7.8	515	1.52%
2023/05/10	0	426.50	2	427.00	425.00	-2	478	-0.42%
2023/05/09	5.1	429.38	2.1	429.71	429.00	3	483	0.63%
2023/05/08	0	424.86	0	0.00	434.50	0	484	0.00%
2023/05/05	1	416.15	3.1	419.36	418.00	-2	482	-0.42%
2023/05/04	1.1	420.52	4.4	421.80	417.50	-3.4	485	-0.69%
2023/05/03	5	419.70	1	421.45	418.50	4	483	0.82%
2023/05/02	0	410.33	0	414.07	413.00	0	482	0.00%
2023/04/28	1.1	403.10	1	403.02	404.00	0.1	486	0.01%
2023/04/27	1	399.05	1.4	399.85	399.50	-0.3	486	-0.07%
2023/04/26	0.3	393.50	0	0.00	390.50	0.3	487	0.07%
2023/04/25	2.1	388.99	6.5	389.49	388.50	-4.5	486	-0.92%
2023/04/24	3.2	393.08	2.1	393.78	393.00	1.1	486	0.22%
2023/04/21	8	402.63	2	404.00	396.00	6	486	1.24%
2023/04/20	4.5	402.57	1	408.50	405.50	3.5	475	0.73%
2023/04/19	2.1	410.07	1.3	411.00	411.00	0.8	469	0.18%
2023/04/18	0.1	397.73	0	401.00	399.50	0.1	462	0.01%
2023/04/17	0.2	398.84	1	396.55	397.00	-0.8	465	-0.18%
2023/04/14	4	396.36	3.3	396.45	393.00	0.7	472	0.15%
2023/04/13	0	385.35	0	0.00	386.50	0	466	0.00%
2023/04/12	0.1	384.52	0.1	385.50	385.00	0	467	-0.01%
2023/04/11	0	0.00	0.1	372.00	371.50	-0.1	465	-0.02%
2023/04/10	0	369.00	3	367.83	368.00	-3	481	-0.62%
2023/04/07	0.1	368.68	1	368.00	368.00	-0.9	489	-0.19%
2023/04/06	0.2	364.54	0.4	365.55	365.00	-0.2	493	-0.04%
2023/03/31	2	364.00	2	363.05	363.00	0	494	-0.01%
2023/03/30	3.1	359.69	1	360.00	360.00	2.1	496	0.41%
2023/03/29	0.1	361.17	1.2	360.50	359.00	-1.1	494	-0.23%
2023/03/28	4.4	367.22	6	365.25	359.50	-1.6	493	-0.33%
2023/03/27	1.1	372.55	2	372.50	373.50	-0.9	480	-0.20%
2023/03/24	0	368.00	0.1	369.50	368.50	-0.1	480	-0.02%
2023/03/23	2	368.99	0	0.00	366.00	2	480	0.42%
2023/03/22	2.1	359.67	4.1	363.83	367.50	-2	481	-0.41%
2023/03/21	0	355.00	0.2	357.00	357.00	-0.1	476	-0.03%
2023/03/20	0.2	350.62	0	350.50	350.50	0.2	473	0.03%
2023/03/17	8.3	352.69	0	0.00	350.00	8.3	469	1.77%
2023/03/16	4.3	354.64	1	356.52	355.50	3.3	448	0.73%
2023/03/15	0	368.37	2.1	364.60	362.00	-2	443	-0.46%
2023/03/14	4.1	370.71	6.1	370.51	365.00	-1.9	435	-0.45%
2023/03/13	1.5	357.86	2.4	359.88	361.00	-0.9	417	-0.21%
2023/03/10	1	354.03	3.7	354.82	355.50	-2.7	420	-0.63%
2023/03/09	1.1	354.78	0.1	356.13	355.50	1	417	0.25%
2023/03/08	1.1	349.03	1	350.50	351.00	0.1	417	0.03%
2023/03/07	1.5	354.20	0	0.00	351.00	1.5	421	0.36%
2023/03/06	0.3	351.62	0	0.00	352.00	0.3	419	0.06%
2023/03/03	3.1	348.23	1.2	354.37	347.50	1.9	417	0.46%
2023/03/02	7.7	358.12	3.2	360.75	355.00	4.5	413	1.08%
2023/03/01	4.2	361.49	36.2	354.67	363.00	-32	405	-7.89%
2023/02/24	10.4	336.49	4	338.05	335.00	6.4	380	1.68%
2023/02/23	3.3	327.03	1	329.50	329.50	2.3	360	0.64%
2023/02/22	7.3	327.01	1.4	329.47	326.50	5.9	365	1.62%
2023/02/21	0.1	332.00	2.1	331.74	331.00	-2	365	-0.54%
2023/02/20	4.1	330.15	2.4	332.62	331.00	1.7	377	0.46%
2023/02/17	5.2	324.08	4	326.63	328.00	1.2	380	0.31%
2023/02/16	0.3	326.02	0	328.00	326.00	0.3	387	0.07%
2023/02/15	2	321.00	2	322.50	322.50	0	407	0.00%
2023/02/14	6	321.84	0	0.00	321.00	6	409	1.47%
2023/02/13	4	323.50	4.1	326.71	324.00	-0.1	412	-0.01%
2023/02/10	5	324.50	0	326.50	323.50	5	411	1.22%
2023/02/09	1.1	328.81	1	328.00	328.00	0.1	413	0.02%
2023/02/08	6.1	323.72	4	328.25	329.00	2.1	410	0.52%
2023/02/07	7.1	320.43	4	320.37	322.50	3.1	405	0.76%
2023/02/06	4.2	316.14	1.1	317.18	314.00	3.1	402	0.77%
2023/02/03	0	309.50	0.1	309.00	311.50	-0.1	400	-0.02%
2023/02/02	0	0.00	1	307.00	307.00	-1	396	-0.25%
2023/02/01	2	306.00	1.1	304.10	304.00	0.9	393	0.24%
2023/01/31	1.1	305.93	1.2	307.09	307.50	-0.1	394	-0.03%
2023/01/30	4.2	311.04	2.1	306.93	308.00	2.1	390	0.54%
2023/01/17	1.1	302.44	1	303.50	303.50	0.1	391	0.03%
2023/01/16	1	297.00	0	0.00	296.50	1	395	0.25%
2023/01/13	0.1	300.00	0	0.00	298.50	0.1	401	0.01%
2023/01/12	1.1	301.57	3.3	301.07	299.50	-2.2	411	-0.54%
2023/01/11	0.1	305.45	1	303.50	305.50	-0.9	409	-0.21%
2023/01/09	0.4	306.22	0	0.00	308.00	0.4	424	0.08%
2023/01/06	1	305.50	0	0.00	305.50	1	433	0.23%
2023/01/05	1.2	306.78	0.4	305.59	305.50	0.7	452	0.16%
2023/01/04	2.3	303.55	1.7	303.93	305.00	0.6	470	0.13%
2023/01/03	0.1	298.50	1	301.00	301.00	-0.9	469	-0.19%
2022/12/30	1.1	297.38	1	295.50	295.50	0.1	471	0.01%
2022/12/29	4	300.62	3	297.83	296.50	1	476	0.21%
2022/12/28	1.3	301.72	4	299.52	299.00	-2.7	483	-0.56%
2022/12/27	2.3	288.66	2.1	291.62	291.50	0.2	474	0.03%
2022/12/26	1.2	289.50	1.1	288.09	288.00	0.2	471	0.03%
2022/12/23	5.2	284.86	0	0.00	283.50	5.2	483	1.08%
2022/12/22	5.1	284.18	0.1	285.50	288.00	5.1	489	1.04%
2022/12/21	0	0.00	1.1	289.82	284.50	-1.1	495	-0.22%
2022/12/20	3	284.83	3.5	282.29	286.00	-0.5	506	-0.10%
2022/12/19	1	282.00	0.3	285.00	284.50	0.7	511	0.14%
2022/12/16	2	284.75	2.2	284.27	284.50	-0.2	523	-0.04%
2022/12/15	6.1	288.09	3.1	287.20	287.00	3.1	528	0.58%
2022/12/14	2.2	288.21	2.1	289.55	289.50	0.1	533	0.03%
2022/12/13	1.1	291.41	2.5	289.32	288.50	-1.4	538	-0.27%
2022/12/12	3.1	292.97	2.7	292.78	292.50	0.4	551	0.07%
2022/12/09	1.1	292.57	1	296.50	295.50	0.1	557	0.01%
2022/12/08	1	294.00	4.1	293.74	295.00	-3.1	564	-0.56%
2022/12/07	1	295.00	1.2	291.17	288.50	-0.2	570	-0.03%
2022/12/06	1	296.00	0	0.00	295.00	1	571	0.18%
2022/12/05	1	296.52	1	299.50	299.50	0	574	0.00%
2022/12/02	0	0.00	0.5	302.50	300.00	-0.5	582	-0.09%
2022/12/01	1.1	298.50	0	0.00	297.00	1.1	580	0.19%
2022/11/30	1.1	291.82	4	296.37	299.50	-2.9	587	-0.50%
2022/11/29	4	295.25	2.3	294.37	294.00	1.7	590	0.29%
2022/11/28	1	295.00	1	301.00	299.50	0	594	0.00%
2022/11/25	1.1	298.48	2	297.73	297.50	-0.9	608	-0.15%
2022/11/24	6.6	299.33	3	299.17	299.50	3.6	646	0.56%
2022/11/23	0.1	300.00	4	300.00	300.50	-3.9	658	-0.60%
2022/11/22	0	295.50	1.1	295.07	295.00	-1	668	-0.15%
2022/11/21	2	297.00	0.1	297.36	295.50	1.9	679	0.27%
2022/11/18	0	297.50	0.4	298.13	297.50	-0.4	688	-0.05%
2022/11/17	2	294.00	2	295.75	296.00	0	695	0.00%
2022/11/16	3	293.72	2.1	295.84	296.00	0.9	703	0.13%
2022/11/15	0.3	287.20	3.2	292.33	292.50	-3	704	-0.42%
2022/11/14	2.3	291.92	2.5	293.20	285.00	-0.2	712	-0.03%
2022/11/11	4.1	285.35	6.1	290.16	291.00	-2	735	-0.27%
2022/11/10	1	277.00	4	279.75	280.50	-3	731	-0.41%
2022/11/09	0.2	283.49	0.1	283.58	279.00	0.1	760	0.01%
2022/11/08	1.1	283.45	0	0.00	280.50	1.1	775	0.14%
2022/11/07	0	280.00	0.1	280.50	280.50	0	811	-0.01%
2022/11/04	2	277.00	2	278.00	277.50	0	835	0.00%
2022/11/03	1	276.00	1	278.00	278.50	0	874	0.00%
2022/11/02	1	278.50	0	278.00	278.50	1	902	0.11%
2022/11/01	1	279.84	2	277.25	276.50	-1	911	-0.11%
2022/10/28	1	269.53	3	271.01	268.50	-2	920	-0.22%
2022/10/27	0.6	268.00	1.1	266.49	272.50	-0.5	926	-0.06%
2022/10/26	1.1	265.50	0.2	265.50	262.00	0.9	949	0.09%
2022/10/25	2.2	264.48	0	0.00	267.50	2.2	966	0.22%
2022/10/24	2.1	269.91	3	270.17	270.50	-0.9	967	-0.09%
2022/10/21	4	269.00	5.3	270.86	269.00	-1.3	970	-0.13%
2022/10/20	3.1	274.20	10.2	273.38	274.50	-7	983	-0.71%
2022/10/19	0.1	282.00	0	284.50	282.00	0	983	0.00%
2022/10/18	3	282.83	2	287.50	283.50	1	998	0.10%
2022/10/17	2	276.75	11.1	275.15	281.00	-9.1	1,015	-0.90%
2022/10/14	5	285.50	2	284.50	282.00	3	1,025	0.29%
2022/10/13	5.3	287.88	2	285.50	281.00	3.3	1,029	0.32%
2022/10/12	18	289.67	2.2	292.38	293.00	15.8	1,028	1.54%
2022/10/11	1.2	277.09	12	277.17	275.00	-10.8	1,034	-1.04%
2022/10/07	1	286.50	0.1	288.50	285.50	0.9	1,039	0.09%
2022/10/06	1.4	288.33	0	286.00	284.50	1.4	1,052	0.13%
2022/10/05	4	287.65	5.5	290.26	290.50	-1.5	1,072	-0.14%
2022/10/04	14.1	282.12	1.5	283.06	283.50	12.6	1,079	1.16%
2022/10/03	1.1	274.98	0	0.00	276.00	1.1	1,112	0.09%
2022/09/30	6.1	260.93	5	269.90	278.00	1.1	1,128	0.10%
2022/09/29	0	0.00	4.1	274.01	272.00	-4.1	1,128	-0.36%
2022/09/28	8.3	272.49	6.1	272.39	267.50	2.2	1,125	0.19%
2022/09/27	4.4	274.09	6	274.09	280.50	-1.6	1,124	-0.15%
2022/09/26	1.5	271.18	0.1	271.38	270.00	1.4	1,127	0.13%
2022/09/23	6.4	283.37	1.1	281.00	281.00	5.3	1,140	0.47%
2022/09/22	5.1	291.88	1	290.50	291.00	4.1	1,136	0.36%
2022/09/21	1.1	288.41	2.1	288.03	288.00	-1	1,136	-0.08%
2022/09/20	0	0.00	0	284.93	289.00	0	1,148	0.00%
2022/09/19	3.4	284.73	9.5	281.55	280.00	-6.1	1,148	-0.54%
2022/09/16	2	294.25	3.2	295.37	294.00	-1.2	1,157	-0.11%
2022/09/15	2.5	289.01	0.6	288.02	289.00	1.9	1,189	0.16%
2022/09/14	0.7	290.20	4	291.13	291.50	-3.3	1,192	-0.28%
2022/09/13	2.1	299.33	3.6	296.65	296.00	-1.5	1,196	-0.13%
2022/09/12	0.4	297.59	0.2	298.49	298.50	0.3	1,211	0.02%
2022/09/08	4	299.50	7	295.71	297.00	-3	1,228	-0.24%
2022/09/07	2.4	287.39	8	288.75	288.50	-5.6	1,279	-0.43%
2022/09/06	0.1	298.50	1	295.00	295.00	-0.9	1,306	-0.07%
2022/09/05	1	306.93	4	305.13	300.50	-3	1,332	-0.22%
2022/09/02	1	303.00	1.2	305.83	304.50	-0.2	1,352	-0.01%
2022/09/01	4.2	303.44	1.1	306.09	300.00	3.1	1,363	0.22%
2022/08/31	11	310.82	10	314.20	309.50	1	1,358	0.07%
2022/08/30	1.2	303.33	1	306.00	302.00	0.2	1,349	0.01%
2022/08/29	4.2	298.36	2	295.00	295.00	2.2	1,350	0.16%
2022/08/26	0.1	307.00	1	307.00	307.00	-0.9	1,349	-0.07%
2022/08/25	3	303.83	3	303.34	301.50	0	1,340	0.00%
2022/08/24	2	299.03	2	300.27	304.00	0	1,337	0.00%
2022/08/23	5	297.90	2	295.00	295.00	3	1,344	0.22%
2022/08/22	6.1	300.00	3.1	304.37	304.50	3	1,343	0.23%
2022/08/19	3.2	305.93	1	308.82	299.00	2.2	1,342	0.16%
2022/08/18	17.1	310.70	16	309.22	302.50	1.1	1,337	0.08%
2022/08/17	2	310.99	2.1	311.26	313.00	0	1,312	0.00%
2022/08/16	5	306.90	7	308.13	306.50	-2	1,300	-0.15%
2022/08/15	2	296.99	9.3	299.63	302.00	-7.3	1,282	-0.57%
2022/08/12	15	290.30	11.1	292.50	293.00	3.9	1,268	0.30%
2022/08/11	6	284.17	7.5	283.49	282.50	-1.4	1,245	-0.12%
2022/08/10	10.1	268.79	9.3	273.62	277.50	0.8	1,230	0.06%
2022/08/09	3	252.51	9.1	255.62	261.50	-6	1,193	-0.51%
2022/08/08	6.4	235.76	7.1	236.63	242.50	-0.7	1,173	-0.06%
2022/08/05	5.1	242.41	9	242.67	241.00	-3.9	1,190	-0.33%
2022/08/04	3.3	245.55	2	243.25	244.00	1.3	1,208	0.11%
2022/08/03	2	246.28	2.1	247.99	248.00	0	1,221	0.00%
2022/08/02	13.7	251.27	1	251.50	249.00	12.7	1,223	1.04%
2022/08/01	6	317.25	31.1	313.14	319.00	-25.1	1,211	-2.07%
2022/07/29	31	316.18	4.1	317.27	317.00	27	1,208	2.23%
2022/07/28	2	318.25	2	319.00	314.50	0	1,217	0.00%
2022/07/27	4	314.00	8	315.44	319.00	-4	1,235	-0.32%
2022/07/26	3	315.66	3.1	317.11	317.00	-0.1	1,235	-0.01%
2022/07/25	7	315.43	5.1	315.11	313.50	1.9	1,272	0.15%
2022/07/22	5.2	310.97	2	311.25	307.50	3.2	1,347	0.23%
2022/07/21	1	316.03	4	319.75	320.00	-3	1,441	-0.21%
2022/07/20	3	309.83	3	312.00	311.50	0	1,512	0.00%
2022/07/19	4	307.00	2	300.50	305.00	2	1,622	0.12%
2022/07/18	1.1	323.49	7	310.57	303.00	-6	1,696	-0.35%
2022/07/15	1	323.50	1	326.00	326.00	0	1,698	0.00%
2022/07/14	2	323.47	3	323.00	323.50	-1	1,707	-0.06%
2022/07/13	9	322.60	8.2	322.54	324.00	0.8	1,704	0.05%
2022/07/12	6	313.66	4	313.25	315.00	2	1,702	0.12%
2022/07/11	6.1	293.65	10.2	309.60	318.50	-4.1	1,681	-0.24%
2022/07/08	6	287.27	5.1	292.19	293.50	0.9	1,640	0.06%
2022/07/07	2.1	261.21	7	268.71	276.00	-4.9	1,622	-0.30%
2022/07/06	3.1	268.33	3	266.67	267.00	0.1	1,606	0.01%
2022/07/05	9	269.45	5	269.00	274.00	4	1,609	0.25%
2022/07/04	7	271.78	4.3	272.91	265.50	2.7	1,600	0.17%
2022/07/01	4.3	284.80	6	279.17	282.00	-1.7	1,590	-0.11%
2022/06/30	4	295.13	1	294.00	294.00	3	1,568	0.19%
2022/06/29	5	297.71	9	299.06	298.00	-4	1,562	-0.26%
2022/06/28	13.1	313.31	2.1	313.79	302.50	11	1,555	0.71%
2022/06/27	6	312.83	3.1	312.99	312.00	2.9	1,541	0.19%
2022/06/24	8.1	308.70	7.1	310.32	304.50	1	1,535	0.07%
2022/06/23	6.1	305.43	7.1	312.45	314.00	-1	1,517	-0.07%
2022/06/22	2.1	298.15	5	297.30	294.00	-3	1,479	-0.20%
2022/06/21	2	298.00	0.2	298.54	302.00	1.8	1,469	0.12%
2022/06/20	4	300.74	2	295.25	291.50	2	1,458	0.14%
2022/06/17	6.1	296.33	6	300.36	303.00	0	1,437	0.00%
2022/06/16	9.2	314.40	5.1	315.05	305.50	4.1	1,416	0.29%
2022/06/15	4.3	306.29	6.4	312.95	314.00	-2.1	1,356	-0.15%
2022/06/14	6.8	289.76	6	291.00	294.00	0.8	1,325	0.06%
2022/06/13	6.4	329.06	4	311.94	309.50	2.4	1,297	0.18%
2022/06/10	4.1	334.28	5.2	339.21	343.50	-1.1	1,274	-0.09%
2022/06/09	2.1	320.64	3.3	324.00	330.50	-1.2	1,259	-0.09%
2022/06/08	1.3	318.92	6.2	319.52	322.50	-4.9	1,254	-0.39%
2022/06/07	3	303.33	3.1	310.16	312.00	-0.1	1,241	-0.01%
2022/06/06	1	305.50	5.2	299.77	304.00	-4.2	1,234	-0.34%
2022/06/02	3.2	288.28	3.1	289.81	288.50	0.1	1,237	0.01%
2022/06/01	2.3	296.16	2.1	294.52	291.00	0.2	1,247	0.02%
2022/05/31	3.1	294.81	5.1	296.18	297.00	-2	1,257	-0.16%
2022/05/30	8.1	290.99	4.1	292.59	295.00	4.1	1,259	0.32%
2022/05/27	1	283.48	2.1	284.76	284.50	-1	1,276	-0.08%
2022/05/26	0	0.00	1	283.00	284.50	-1	1,289	-0.08%
2022/05/25	1.1	279.05	0.2	281.50	279.00	0.9	1,301	0.07%
2022/05/24	2	278.25	1	276.00	276.00	1	1,338	0.08%
2022/05/23	1	267.66	5.4	269.89	280.00	-4.4	1,354	-0.32%
2022/05/20	2	267.25	3	269.00	269.50	-1	1,346	-0.07%
2022/05/19	2	269.50	4	269.63	263.50	-2	1,348	-0.15%
2022/05/18	3	268.83	0	0.00	267.00	3	1,335	0.22%
2022/05/17	2.1	263.78	0	0.00	262.00	2.1	1,324	0.16%
2022/05/16	0	262.82	1.3	263.54	263.00	-1.3	1,325	-0.10%
2022/05/13	10	264.45	7	265.22	261.50	3	1,323	0.22%
2022/05/12	6.1	261.61	7	263.43	261.50	-0.9	1,296	-0.07%
2022/05/11	3	247.84	3.5	252.40	259.00	-0.5	1,274	-0.04%
2022/05/10	4.4	243.56	8	242.50	245.50	-3.6	1,254	-0.29%
2022/05/09	1.3	250.40	4	252.12	249.00	-2.8	1,247	-0.22%
2022/05/06	8.3	260.73	5.1	260.10	258.00	3.2	1,233	0.26%
2022/05/05	4.1	258.89	4	258.50	259.00	0.1	1,215	0.01%
2022/05/04	7.2	263.48	4	268.25	260.00	3.2	1,198	0.27%
2022/05/03	5.1	269.86	4	268.01	270.00	1.1	1,168	0.10%
2022/04/29	18.4	277.56	15	273.20	272.50	3.4	1,149	0.29%
2022/04/28	45.1	283.82	42	279.17	276.50	3.1	1,101	0.28%
2022/04/27	23.3	280.72	29.4	276.28	281.50	-6.1	1,011	-0.60%
2022/04/26	20.1	293.65	17.8	286.46	280.50	2.3	894	0.26%
2022/04/25	37	342.03	37.1	324.41	300.00	-0.1	801	-0.01%
2022/04/22	18.2	315.12	20.3	320.20	328.00	-2.1	677	-0.32%
2022/04/21	7	298.78	9.9	299.35	298.50	-2.8	584	-0.49%
2022/04/20	3.1	291.87	2.3	294.33	293.50	0.9	556	0.15%
2022/04/19	20.2	280.30	12	280.46	277.00	8.2	543	1.51%
2022/04/18	8.3	292.23	5.5	294.00	288.50	2.8	528	0.52%
2022/04/15	0	275.00	0	0.00	272.50	0	503	0.00%
2022/04/14	0	272.00	0	0.00	274.50	0	505	0.00%
2022/04/13	1.3	267.82	0.1	269.50	269.50	1.2	506	0.24%
2022/04/12	0.4	262.53	0	0.00	262.00	0.4	506	0.07%
2022/04/11	4	272.35	1	273.00	265.50	3	507	0.60%
2022/04/07	0.2	262.90	1	265.00	262.00	-0.8	503	-0.16%
2022/04/06	0.1	267.17	0.2	267.50	267.00	-0.1	500	-0.03%
2022/04/01	0.6	267.66	0	0.00	267.50	0.6	502	0.13%
2022/03/31	1	269.04	0	0.00	269.00	1	501	0.20%
2022/03/30	1.2	273.93	2	277.50	274.50	-0.8	498	-0.16%
2022/03/29	0.1	271.00	0	271.50	270.50	0.1	493	0.03%
2022/03/28	2.1	275.25	0	0.00	272.00	2.1	490	0.43%
2022/03/25	0	280.40	3	280.00	280.50	-3	484	-0.62%
2022/03/24	0	281.00	0.3	280.00	278.50	-0.3	481	-0.06%
2022/03/23	0	280.33	0.1	283.00	279.00	-0.1	480	-0.01%
2022/03/21	0	280.50	2.1	280.49	280.00	-2	476	-0.43%
2022/03/18	0	276.83	6.1	277.99	278.00	-6	479	-1.25%
2022/03/17	2	278.26	0.1	281.00	279.50	2	479	0.41%
2022/03/16	2	275.51	2	278.49	277.00	0	472	0.00%
2022/03/15	0	276.33	1	275.00	273.50	-1	467	-0.21%
2022/03/14	2.3	284.56	1.2	284.03	283.00	1	461	0.23%
2022/03/11	2.1	292.22	3	290.33	288.00	-0.9	455	-0.20%
2022/03/10	5.2	292.84	5.3	294.48	298.00	-0.1	444	-0.02%
2022/03/09	1.1	280.88	1	281.00	281.50	0.1	425	0.02%
2022/03/08	2.4	275.52	4.1	275.45	264.50	-1.7	415	-0.41%
2022/03/07	4.3	283.72	4.1	284.62	282.00	0.2	398	0.04%
2022/03/04	18	302.66	17.1	291.56	291.00	0.9	384	0.24%
2022/03/03	6.1	296.05	5.2	299.69	299.50	0.9	370	0.26%
2022/03/02	9.2	278.68	10	284.05	294.50	-0.8	355	-0.23%
2022/03/01	7.1	279.50	5.1	280.46	280.00	2	327	0.60%
2022/02/25	5	263.30	20.5	264.40	268.00	-15.5	303	-5.11%
2022/02/24	11.9	262.34	6.1	263.71	250.00	5.8	284	2.03%
2022/02/23	3.2	255.67	5.6	253.56	262.00	-2.4	241	-1.01%
2022/02/22	6.1	238.80	0.3	243.14	239.00	5.8	240	2.41%
2022/02/21	0.1	237.00	2.1	239.54	239.50	-2	264	-0.76%
2022/02/17	1.1	228.82	0	0.00	226.50	1.1	263	0.42%
2022/02/16	3	224.50	0.1	225.45	224.50	2.9	263	1.10%
2022/02/15	1	223.00	0	0.00	222.50	1	263	0.38%
2022/02/14	0	221.00	0	221.00	221.50	0	258	0.00%
2022/02/11	1.1	217.45	1.3	217.78	218.50	-0.2	254	-0.08%
2022/02/10	0	211.50	0.2	210.50	213.00	-0.1	250	-0.06%
2022/02/09	1	207.01	1	209.00	208.50	0	252	0.00%
2022/02/08	0	203.50	0.1	204.10	207.50	-0.1	251	-0.05%
2022/02/07	0.2	200.75	0	0.00	202.00	0.2	252	0.08%
2022/01/26	0.1	201.22	0	0.00	200.00	0.1	265	0.04%
2022/01/25	0.2	200.25	0.1	201.00	201.50	0.1	276	0.02%
2022/01/24	0	199.00	2	202.00	201.00	-2	279	-0.72%
2022/01/20	1.1	201.55	0	0.00	201.00	1.1	278	0.40%
2022/01/19	0.1	202.00	0	0.00	200.50	0.1	277	0.04%
2022/01/17	0.2	203.33	0	0.00	202.00	0.2	284	0.05%
2022/01/14	0	0.00	1	201.50	204.50	-1	287	-0.35%
2022/01/13	1.1	205.02	0	0.00	202.50	1.1	289	0.36%
2022/01/12	0	201.50	1	201.00	207.50	-1	291	-0.34%
2022/01/11	0.2	203.86	0	0.00	203.00	0.2	295	0.06%
2022/01/10	0.2	205.85	0	205.50	204.50	0.1	296	0.05%
2022/01/07	1.3	212.31	1	215.00	207.00	0.3	299	0.09%
2022/01/06	0.1	211.73	0	0.00	213.00	0.1	298	0.02%
2022/01/05	0	213.50	0	214.00	213.00	0	302	-0.01%
2022/01/04	0.1	214.62	0	0.00	212.50	0.1	306	0.04%
2022/01/03	1.3	219.48	0	0.00	216.00	1.3	307	0.42%
2021/12/30	0	222.00	16	220.00	224.50	-16	311	-5.13%
2021/12/29	0	218.00	0	0.00	218.50	0	313	0.00%
2021/12/28	0	220.00	3.1	220.96	221.00	-3	322	-0.93%
2021/12/27	0	0.00	1	219.00	216.00	-1	332	-0.30%
2021/12/23	0	0.00	0.1	215.50	215.00	-0.1	349	-0.04%
2021/12/22	1	216.50	0	0.00	215.00	1	356	0.28%
2021/12/21	0.1	216.00	2.1	215.52	215.50	-2	360	-0.55%
2021/12/20	0	0.00	0.2	215.58	215.50	-0.2	379	-0.05%
2021/12/17	0	0.00	1	214.00	214.50	-1	396	-0.25%
2021/12/16	0	215.00	2	215.01	215.50	-2	405	-0.49%
2021/12/15	1	214.00	0	0.00	213.00	1	415	0.24%
2021/12/14	0	214.00	1.1	214.88	214.50	-1	423	-0.24%
2021/12/13	0.1	215.50	0	0.00	215.00	0.1	435	0.01%
2021/12/09	1	219.50	0	0.00	221.50	1	451	0.22%
2021/12/07	0	0.00	0.9	218.66	219.50	-0.9	476	-0.18%
2021/12/06	0.1	216.00	0	0.00	216.00	0.1	483	0.01%
2021/12/03	0	216.17	0.1	216.00	215.50	0	500	-0.01%
2021/12/02	0.1	215.00	0	216.00	215.00	0	512	0.01%
2021/12/01	0	218.38	0	0.00	216.50	0	516	0.01%
2021/11/30	1.1	218.90	0.2	218.73	218.00	0.9	522	0.17%
2021/11/29	1.1	216.52	1	218.00	218.00	0.1	529	0.01%
2021/11/26	1	222.50	1	224.50	223.00	0	535	0.00%
2021/11/25	1	215.50	0	0.00	218.00	1	553	0.18%
2021/11/23	2	213.50	2	215.00	215.00	0	593	0.00%
2021/11/22	0	0.00	0.5	217.00	216.00	-0.5	612	-0.08%
2021/11/19	2.7	224.92	3	218.70	215.00	-0.3	629	-0.05%
2021/11/18	3.6	225.21	1.3	228.13	231.50	2.3	624	0.36%
2021/11/17	0.1	211.14	0	0.00	210.50	0.1	605	0.01%
2021/11/16	0	210.50	1	209.51	210.00	-1	615	-0.17%
2021/11/15	0	203.00	0	0.00	205.50	0	614	0.00%
2021/11/12	0.3	204.93	0.1	206.00	202.50	0.2	632	0.03%
2021/11/11	0	208.00	0	0.00	209.00	0	637	0.00%
2021/11/10	0	205.00	0	0.00	204.50	0	642	0.00%
2021/11/09	0.1	205.00	0	0.00	204.50	0.1	649	0.01%
2021/11/08	0	0.00	1.2	204.83	206.50	-1.2	651	-0.18%
2021/11/05	0	203.50	0.1	203.50	204.50	-0.1	656	-0.01%
2021/11/04	1	206.01	1	209.00	206.00	0	667	0.00%
2021/11/03	2.1	210.96	0	0.00	208.50	2.1	671	0.31%
2021/11/02	2.2	213.16	1	213.07	217.50	1.2	662	0.18%
2021/11/01	0	205.40	0.2	206.81	206.00	-0.1	658	-0.02%
2021/10/29	0	0.00	1.1	205.05	204.50	-1.1	669	-0.16%
2021/10/26	0	0.00	2.1	204.98	205.00	-2.1	686	-0.30%
2021/10/25	1	200.00	0	0.00	201.00	1	694	0.14%
2021/10/22	1	200.50	0.1	201.50	200.50	0.9	701	0.13%
2021/10/21	1.2	202.43	1	204.00	202.50	0.2	708	0.03%
2021/10/20	1	206.48	0	0.00	204.00	1	735	0.14%
2021/10/19	0.3	207.68	3	207.17	207.50	-2.7	740	-0.37%
2021/10/18	5.4	200.15	6	201.33	201.00	-0.6	737	-0.08%
2021/10/15	1	200.05	0.1	205.50	200.00	0.9	745	0.12%
2021/10/14	0.2	200.25	0	200.00	200.00	0.2	743	0.02%
2021/10/13	0.3	200.05	0	0.00	200.50	0.3	747	0.04%
2021/10/12	1	204.96	6.5	197.62	202.00	-5.5	743	-0.74%
2021/10/08	0.3	200.13	1.3	200.57	200.00	-1	740	-0.14%
2021/10/07	1	193.00	1	199.99	200.00	0	743	0.00%
2021/10/06	3	200.12	1	199.00	193.00	2	742	0.27%
2021/10/05	1.1	193.34	1	200.00	199.00	0.1	747	0.02%
2021/10/04	0.2	199.78	2	204.22	201.50	-1.8	746	-0.25%
2021/10/01	2.1	201.29	1.2	198.97	198.00	0.9	742	0.12%
2021/09/30	1	206.01	1	203.50	206.00	0	733	0.00%
2021/09/29	0.3	205.40	1	206.51	210.00	-0.7	729	-0.10%
2021/09/28	0.1	212.50	0	212.00	214.00	0	727	0.00%
2021/09/27	3.3	215.19	4	214.88	213.50	-0.7	728	-0.09%
2021/09/24	3.2	220.47	1.2	227.10	228.50	2	713	0.28%
2021/09/23	2.3	207.65	2	212.50	209.00	0.3	703	0.04%
2021/09/22	0.3	205.06	1.6	204.06	203.50	-1.3	706	-0.18%
2021/09/17	0.3	216.72	1	215.50	216.00	-0.7	710	-0.10%
2021/09/16	2.4	219.75	4.2	218.34	217.50	-1.8	707	-0.25%
2021/09/15	2.3	230.53	6	230.25	232.50	-3.7	708	-0.52%
2021/09/14	3.2	236.92	2.1	237.88	232.50	1.1	711	0.16%
2021/09/13	4.1	244.28	3.2	246.27	239.50	0.9	707	0.13%
2021/09/10	2.1	239.95	0	0.00	239.50	2.1	701	0.30%
2021/09/09	2.3	248.67	0	0.00	250.50	2.3	708	0.33%
2021/09/08	6.5	259.45	0	280.00	252.00	6.5	701	0.92%
2021/09/07	0.9	267.90	2	275.75	272.00	-1.1	695	-0.16%
2021/09/06	1.1	264.12	0	0.00	261.00	1.1	691	0.15%
2021/09/03	0.2	267.19	0	0.00	264.00	0.2	691	0.02%
2021/09/01	1.3	264.48	2	266.75	267.00	-0.7	691	-0.11%
2021/08/31	8.2	278.32	0.2	287.25	277.50	8	681	1.17%
2021/08/30	1.2	262.81	22	267.43	268.00	-20.8	656	-3.18%
2021/08/27	10	329.35	1.7	334.51	316.50	8.3	646	1.29%
2021/08/26	19.1	313.20	6.3	313.71	326.00	12.8	613	2.08%
2021/08/25	3.3	300.24	14.5	306.93	301.50	-11.2	592	-1.89%
2021/08/24	5.1	263.69	3.1	269.38	282.50	2	570	0.35%
2021/08/23	13.3	254.12	3.4	257.69	257.00	9.9	555	1.78%
2021/08/20	0	0.00	1	240.82	244.00	-1	545	-0.19%
2021/08/19	0.3	234.65	0	230.50	228.00	0.3	534	0.05%
2021/08/18	1.2	224.66	3	227.48	238.00	-1.8	528	-0.34%
2021/08/17	1.2	244.12	0.2	237.00	235.00	1	509	0.20%
2021/08/16	0	240.00	0	0.00	244.50	0	502	0.00%
2021/08/13	2.3	241.65	2.3	244.04	241.00	0	498	0.01%
2021/08/11	2	238.74	4.1	235.14	236.00	-2.1	493	-0.43%
2021/08/10	1.4	244.09	4.1	243.27	239.00	-2.7	487	-0.56%
2021/08/09	1.2	255.56	0	0.00	250.00	1.2	481	0.24%
2021/08/06	0.2	260.00	0.2	261.50	257.50	0	479	0.00%
2021/08/05	0.1	265.00	1	259.50	258.50	-0.9	481	-0.19%
2021/08/04	2.1	261.34	0.1	262.65	265.00	2	483	0.41%
2021/08/03	1.3	254.54	5	253.80	251.00	-3.8	471	-0.79%
2021/08/02	0.1	239.68	0	0.00	244.50	0.1	463	0.02%
2021/07/30	7	244.21	2	239.25	239.00	5	459	1.09%
2021/07/29	2.2	242.68	4.1	243.93	253.50	-1.9	451	-0.43%
2021/07/28	1.1	220.05	1	228.00	231.00	0.1	441	0.03%
2021/07/27	1	234.00	0.1	238.00	231.00	0.9	443	0.20%
2021/07/26	9.2	238.61	7.1	234.73	228.50	2.1	435	0.49%
2021/07/23	0.1	230.43	0	235.00	237.50	0	410	0.01%
2021/07/22	1	217.98	1.1	220.00	216.00	-0.1	402	-0.02%
2021/07/21	2.4	215.59	3.1	216.43	219.00	-0.7	401	-0.17%
2021/07/20	0.1	202.00	0	202.00	201.00	0	404	0.01%
2021/07/19	0	0.00	0.1	200.50	200.00	-0.1	406	-0.01%
2021/07/16	3	199.00	4	199.00	197.50	-1	415	-0.24%
2021/07/15	0	0.00	0.1	197.50	198.00	-0.1	413	-0.02%
2021/07/14	2	192.00	3	193.50	193.50	-1	411	-0.24%
2021/07/13	1.1	190.53	2	195.00	192.50	-0.9	409	-0.23%
2021/07/12	0.3	190.29	1	197.00	188.00	-0.7	403	-0.18%
2021/07/09	4.1	200.75	3	203.00	199.00	1.1	399	0.26%
2021/07/08	0	0.00	5.1	200.87	206.00	-5.1	396	-1.28%
2021/07/07	0	0.00	0.3	192.40	190.50	-0.3	389	-0.06%
2021/07/06	0	184.00	0	188.50	186.50	0	396	0.00%
2021/07/05	1.1	185.14	0	187.50	185.00	1.1	400	0.28%
2021/07/02	0.1	194.01	0	0.00	190.00	0.1	412	0.02%
2021/07/01	2	194.51	0.1	198.00	193.00	2	416	0.47%
2021/06/30	2.1	195.05	0	0.00	196.00	2.1	418	0.50%
2021/06/29	5.3	196.04	0	0.00	194.50	5.3	412	1.28%
2021/06/28	1.1	194.94	47	191.14	195.00	-45.8	404	-11.34%
2021/06/25	3.1	180.02	54.3	180.43	180.00	-51.2	390	-13.09%
2021/06/24	7.1	182.58	52.1	186.60	181.00	-44.9	390	-11.50%
2021/06/23	2.1	177.82	2.5	179.47	185.50	-0.4	380	-0.10%
2021/06/22	4	171.25	26	170.79	173.00	-22	372	-5.91%
2021/06/21	3	169.17	52.1	170.66	170.50	-49.1	382	-12.82%
2021/06/18	1.1	163.80	45.3	159.48	166.00	-44.2	384	-11.50%
2021/06/17	1.1	154.09	52	155.87	156.50	-50.9	396	-12.83%
2021/06/16	1.3	157.62	28	155.70	154.50	-26.7	401	-6.66%
2021/06/15	0	154.00	101.1	152.69	157.50	-101	394	-25.61%	大賣/鉅額交易
2021/06/11	3	152.51	104.4	152.34	150.50	-101.4	387	-26.19%	大賣/鉅額交易
2021/06/10	2.1	151.12	0.1	150.50	150.00	2	388	0.51%
2021/06/09	0.2	149.00	50.3	144.22	150.00	-50.1	382	-13.11%
2021/06/07	0	0.00	0.1	140.50	140.00	-0.1	376	-0.02%
2021/06/04	2	140.50	0	0.00	140.50	2	376	0.53%
2021/06/03	0	0.00	20	140.73	140.50	-20	377	-5.30%
2021/06/02	0	141.00	20	140.25	140.00	-20	378	-5.28%
2021/06/01	0.1	140.50	0	0.00	141.00	0.1	376	0.03%
2021/05/27	1	138.50	1	138.00	138.50	0	373	0.00%
2021/05/26	0.1	139.50	1.2	139.42	139.00	-1.1	372	-0.30%
2021/05/25	0	140.00	0	0.00	139.00	0	371	0.00%
2021/05/20	1.2	141.58	0	0.00	139.50	1.2	371	0.32%
2021/05/19	0.1	138.46	0	0.00	139.50	0.1	370	0.04%
2021/05/18	1.8	139.67	0.2	137.76	138.00	1.6	365	0.44%
2021/05/17	2.1	138.02	1	134.00	131.50	1.1	362	0.30%
2021/05/14	1.2	137.30	1	138.50	137.50	0.2	355	0.05%
2021/05/13	3.1	131.19	1	134.50	133.00	2.1	350	0.60%
2021/05/12	1.2	129.33	26	131.75	131.50	-24.8	343	-7.22%
2021/05/11	1.1	142.85	0	0.00	139.00	1.1	331	0.32%
2021/05/10	0	143.50	0	0.00	143.00	0	329	0.00%
2021/05/07	0.2	145.50	1	145.00	144.00	-0.8	328	-0.24%
2021/05/06	1	141.50	1	140.50	144.50	0	328	0.00%
2021/05/05	3.1	141.85	0	0.00	140.50	3.1	327	0.93%
2021/05/04	0.2	141.01	2	142.00	140.00	-1.8	322	-0.54%
2021/05/03	1.2	147.20	0	148.50	146.50	1.2	312	0.38%
2021/04/29	1	149.99	1	151.00	152.00	0	309	0.00%
2021/04/28	1.1	153.00	1.5	152.50	151.00	-0.4	303	-0.13%
2021/04/27	2.2	155.50	0.5	156.00	154.50	1.7	300	0.56%
2021/04/26	6.1	165.00	1.1	165.47	160.50	5	290	1.71%
2021/04/23	1	159.50	1.1	159.46	161.50	-0.1	278	-0.03%
2021/04/22	1.2	149.51	1	151.00	155.00	0.2	272	0.06%
2021/04/21	0.1	144.50	1	144.00	146.00	-0.9	258	-0.36%
2021/04/20	0.2	144.00	0.2	144.77	144.50	0	257	0.01%
2021/04/19	1.1	138.93	0.1	141.00	144.00	1	255	0.39%
2021/04/16	0	0.00	0	143.50	140.50	0	250	0.00%
2021/04/15	1	140.50	50	141.71	141.50	-49	249	-19.65%
2021/04/14	0.2	140.00	0	0.00	137.50	0.2	244	0.06%
2021/04/13	2	141.00	0	0.00	136.00	2	240	0.83%
2021/04/12	0	0.00	11	141.82	135.50	-11	237	-4.64%
2021/04/09	2.1	141.29	0	0.00	143.00	2.1	230	0.91%
2021/04/08	3.2	141.20	5.1	142.64	140.50	-1.9	223	-0.83%
2021/04/07	0	0.00	54.2	131.60	134.50	-54.2	206	-26.26%
2021/04/06	1	129.50	51	128.56	129.00	-50	198	-25.18%
2021/04/01	4.3	126.08	0	0.00	127.50	4.3	192	2.23%
2021/03/31	0	0.00	1	126.00	127.00	-1	190	-0.52%
2021/03/30	0.1	125.00	1	124.50	124.50	-0.9	187	-0.49%
2021/03/26	0	0.00	53	125.63	125.50	-53	183	-28.92%
2021/03/25	0	0.00	13	125.04	123.50	-13	176	-7.35%
2021/03/24	0	0.00	133	127.34	125.00	-133	172	-77.04%	大賣/鉅額交易
2021/03/23	3	125.17	57.4	126.26	123.50	-54.4	155	-35.06%
2021/03/22	5.1	125.10	3.1	127.56	130.50	2	143	1.41%
2021/03/19	1	119.00	200	119.00	119.00	-199	116	-170.92%	大賣/鉅額交易
2021/03/18	1.1	105.12	2	107.00	108.50	-0.9	110	-0.78%
2021/03/17	0.1	101.00	1.1	101.91	102.00	-1	108	-0.92%
2021/03/15	0.2	99.40	0	0.00	100.00	0.2	102	0.20%
2021/03/12	3	99.00	0	0.00	98.50	3	100	2.99%
2021/03/10	0.1	100.00	0	0.00	99.70	0.1	100	0.10%
2021/03/09	0	0.00	5	99.00	99.60	-5	101	-4.91%
2021/03/08	0	0.00	3	99.07	98.80	-3	105	-2.85%
2021/03/02	0.1	99.80	0.4	99.90	98.60	-0.2	120	-0.20%
2021/02/24	2	99.53	0.3	101.00	99.60	1.8	142	1.25%
2021/02/23	0.6	100.00	4	101.00	100.00	-3.5	148	-2.33%
2021/02/22	0	0.00	2	98.60	99.20	-2	148	-1.35%
2021/02/19	3	98.33	0	0.00	98.40	3	150	1.99%
2021/02/05	0.1	94.80	0	0.00	95.50	0.1	152	0.07%
2021/02/02	1	94.00	0	0.00	94.10	1	159	0.63%
2021/02/01	0	0.00	35	93.81	94.40	-35	159	-21.95%
2021/01/28	0	0.00	20	93.37	94.20	-20	158	-12.58%
2021/01/26	0	0.00	18	93.05	93.00	-18	162	-11.10%
2021/01/25	0	0.00	20	93.38	93.20	-20	162	-12.32%
2021/01/22	0	0.00	1	93.40	93.20	-1	162	-0.62%
2021/01/21	1	94.60	2	94.20	94.10	-1	161	-0.62%
2021/01/18	2	94.95	0	0.00	95.80	2	161	1.24%
2021/01/15	0	0.00	1	95.70	96.00	-1	160	-0.62%
2021/01/14	0.1	96.30	0	0.00	96.50	0.1	159	0.06%
2021/01/12	0	96.50	0	0.00	96.60	0	158	0.00%
2021/01/08	0	0.00	1	96.10	96.50	-1	159	-0.63%
2020/12/31	2.2	95.48	15	96.03	95.70	-12.9	158	-8.13%
2020/12/30	0	0.00	30	95.79	95.50	-30	158	-18.97%
2020/12/29	0	0.00	13	96.65	96.50	-13	158	-8.18%
2020/12/28	1	96.00	22	95.61	94.60	-21	157	-13.36%
2020/12/25	0	0.00	20	95.94	95.50	-20	156	-12.75%
2020/12/24	1	94.10	20	94.14	95.80	-19	157	-12.07%
2020/12/23	0	0.00	15	94.11	93.50	-15	158	-9.48%
2020/12/22	0	0.00	23	95.45	94.50	-23	161	-14.20%
2020/12/21	0	0.00	14	96.01	95.30	-14	167	-8.38%
2020/12/18	0	0.00	30	96.40	96.00	-30	167	-17.95%
2020/12/17	0	0.00	22	96.42	96.40	-22	169	-12.98%
2020/12/16	1	97.00	23	97.48	96.40	-22	172	-12.77%
2020/12/15	0	0.00	30	97.33	98.00	-30	173	-17.32%
2020/12/11	2.3	96.63	0	0.00	96.80	2.3	187	1.21%
2020/12/10	0.3	96.50	0	0.00	96.10	0.3	187	0.15%
2020/12/07	3	99.60	2	101.00	99.00	1	194	0.51%
2020/12/04	0	0.00	1	99.60	99.30	-1	215	-0.46%
2020/12/03	3	97.20	0	0.00	97.90	3	218	1.37%
2020/12/02	0	0.00	2	97.00	97.20	-2	222	-0.90%
2020/11/30	4	99.20	1	98.90	98.90	3	223	1.34%
2020/11/27	2	101.25	1	100.50	98.50	1	229	0.44%
2020/11/26	3	101.33	0.1	100.50	100.50	2.9	234	1.22%
2020/11/25	1	101.00	2	101.25	101.50	-1	233	-0.43%
2020/11/24	1	99.00	0	0.00	100.00	1	240	0.42%
2020/11/23	2	99.80	2	100.25	98.00	0	257	0.00%
2020/11/20	1.2	94.74	0.6	96.20	96.50	0.5	265	0.20%
2020/11/19	3.1	90.96	0.1	91.10	91.00	3	262	1.12%
2020/11/18	3	90.27	0	0.00	90.60	3	270	1.11%
2020/11/17	1	89.90	2	89.80	90.00	-1	267	-0.37%
2020/11/13	0	0.00	2	89.20	88.70	-2	266	-0.75%
2020/11/12	0.1	90.00	2	89.20	89.20	-1.9	268	-0.71%
2020/11/11	2	90.30	1	90.70	89.70	1	269	0.37%
2020/11/10	0	0.00	3	88.20	88.40	-3	266	-1.13%
2020/11/09	2	86.70	0	0.00	87.20	2	266	0.75%
2020/11/05	0	0.00	1	85.80	85.80	-1	266	-0.37%
2020/11/04	0.6	86.60	0	0.00	85.70	0.6	267	0.21%
2020/11/03	3.8	85.55	0	0.00	85.60	3.8	267	1.43%
2020/11/02	0.1	86.30	2	87.35	86.70	-1.9	263	-0.72%
2020/10/29	0.6	86.20	0	0.00	86.20	0.6	261	0.25%
2020/10/28	0	86.30	1	86.20	86.30	-1	261	-0.38%
2020/10/27	2	86.20	0	0.00	86.20	2	260	0.77%
2020/10/26	2	86.60	0	0.00	86.50	2	259	0.77%
2020/10/23	1	86.40	0	0.00	86.60	1	259	0.39%
2020/10/20	0	0.00	1	87.80	87.30	-1	260	-0.38%
2020/10/14	0	0.00	6	89.70	89.90	-6	258	-2.33%
2020/10/13	1	88.50	0	0.00	89.70	1	258	0.39%
2020/10/12	3	89.50	0	0.00	89.50	3	258	1.16%
2020/09/28	12	88.03	0	0.00	88.00	12	262	4.57%
2020/09/25	2	89.45	7	88.97	88.90	-5	263	-1.90%
2020/09/24	1	89.00	4	89.90	89.00	-3	258	-1.16%
2020/09/23	1	94.00	0	0.00	93.50	1	253	0.39%
2020/09/21	1	98.40	0	0.00	96.80	1	248	0.40%
2020/09/17	1.2	99.28	0	0.00	99.50	1.2	243	0.47%
2020/09/16	1	94.20	0	0.00	99.70	1	240	0.42%
2020/09/15	0	0.00	50	93.82	94.00	-50	227	-22.00%
2020/09/14	0	0.00	50	92.74	93.70	-50	227	-22.01%
2020/09/11	0	0.00	23	93.21	92.10	-23	225	-10.21%
2020/09/10	0	0.00	50	93.77	94.00	-50	220	-22.63%
2020/09/09	2	95.55	0	0.00	93.50	2	217	0.92%
2020/09/08	0	0.00	1	110.00	111.50	-1	195	-0.51%
2020/09/02	3.1	108.52	0	0.00	108.50	3.1	184	1.70%
2020/09/01	3	108.50	0	0.00	106.00	3	176	1.70%
2020/08/31	1	111.50	1	111.50	111.00	0	167	0.00%
2020/08/28	1.3	109.23	0	0.00	113.00	1.3	162	0.78%
2020/08/26	1	97.50	2	97.60	106.50	-1	135	-0.74%
2020/08/25	0	0.00	2	97.00	97.00	-2	120	-1.66%
2020/08/14	2	87.95	0	0.00	88.10	2	103	1.93%
2020/08/12	3	86.33	0	0.00	85.80	3	101	2.95%
2020/08/11	1	86.50	0	0.00	86.00	1	102	0.97%
2020/08/10	1	86.90	0	0.00	86.50	1	104	0.96%
2020/08/05	0	0.00	1	87.50	86.70	-1	110	-0.90%
2020/07/31	0.1	86.00	0	0.00	86.00	0.1	116	0.09%
2020/07/20	0	0.00	1	87.20	87.60	-1	118	-0.85%
2020/07/14	0	0.00	1	92.20	91.80	-1	118	-0.85%
2020/07/06	0.1	90.50	0	0.00	90.50	0.1	119	0.08%
2020/06/30	0	0.00	0.1	89.10	89.10	-0.1	119	-0.04%
2020/06/29	1	89.00	2	88.90	88.60	-1	119	-0.84%
2020/06/19	0.3	90.40	4	89.25	89.90	-3.8	127	-2.95%
2020/06/18	2	88.45	0	0.00	88.80	2	128	1.56%
2020/06/17	0	0.00	4	86.08	87.00	-4	128	-3.11%
2020/06/16	0.5	86.40	4	86.00	86.00	-3.5	136	-2.56%
2020/06/15	1	85.20	0	0.00	85.50	1	145	0.69%
2020/06/12	0.1	85.00	0	0.00	84.60	0.1	150	0.07%
2020/06/09	0	0.00	0.1	89.00	89.00	-0.1	160	-0.06%
2020/06/05	0	0.00	4	88.10	87.70	-4	164	-2.44%
2020/06/04	0.1	88.30	5.1	88.48	89.00	-5	164	-3.06%
2020/06/03	0.3	89.00	4	91.00	89.20	-3.7	164	-2.24%
2020/06/02	0	0.00	1	85.80	85.80	-1	155	-0.64%
2020/05/26	1	84.30	0	0.00	85.00	1	155	0.64%
2020/05/25	1	82.50	0	0.00	84.50	1	153	0.65%
2020/05/22	2	82.10	3	82.33	82.00	-1	151	-0.66%
2020/05/20	0	0.00	1	80.70	81.40	-1	152	-0.66%
2020/05/15	1	80.00	0	0.00	80.00	1	155	0.64%
2020/05/12	1	81.40	0	0.00	80.80	1	150	0.66%
2020/05/11	3	81.00	0	0.00	81.00	3	149	2.01%
2020/05/05	1	81.70	0	0.00	81.80	1	148	0.67%
2020/04/24	1	80.60	0	0.00	81.10	1	162	0.61%
2020/04/17	0	0.00	1	82.50	82.30	-1	158	-0.63%
2020/04/09	1	78.00	0	0.00	78.40	1	150	0.66%
2020/03/24	5	66.02	0	0.00	65.60	5	132	3.78%
2020/03/20	2	64.20	0	0.00	66.00	2	127	1.56%
2020/03/19	4.1	63.75	2	62.55	62.40	2.1	120	1.74%
2020/03/18	3	72.70	0	0.00	69.30	3	111	2.68%
2020/03/17	1	72.43	0	0.00	72.90	1	106	0.97%
2020/03/12	0	0.00	1	81.50	82.50	-1	92	-1.08%
2020/03/06	0	0.00	1	84.30	84.50	-1	83	-1.20%
2020/02/27	0	0.00	1	82.50	82.20	-1	81	-1.23%
2020/02/25	2	84.50	0	0.00	85.10	2	80	2.48%
2020/02/24	2	85.50	0	0.00	85.70	2	80	2.49%
2020/02/21	0	0.00	1	85.50	85.50	-1	78	-1.27%
2020/02/17	1	84.30	2	83.60	84.30	-1	73	-1.36%
2020/02/13	0	0.00	1	82.70	82.60	-1	73	-1.37%
2020/02/12	0	0.00	1	83.00	82.60	-1	76	-1.31%
2020/02/11	1	82.80	1	82.80	82.00	0	77	0.00%
2020/02/03	1	81.30	0	0.00	80.60	1	71	1.39%
2020/01/30	2	82.90	0	0.00	82.90	2	67	2.94%
2020/01/06	1	81.00	0	0.00	81.30	1	65	1.52%
2020/01/03	2	81.70	0	0.00	81.60	2	66	3.01%
2019/12/23	0	0.00	0.3	82.50	81.90	-0.3	71	-0.36%
2019/12/19	0	0.00	1	82.00	81.90	-1	73	-1.36%
2019/12/16	0	0.00	8	82.43	82.20	-8	75	-10.63%
2019/12/13	2	82.50	0	0.00	82.40	2	75	2.65%
2019/12/02	0	0.00	20	82.67	82.90	-20	82	-24.14%
2019/11/26	0	0.00	1	82.50	82.70	-1	93	-1.07%
2019/11/25	4	82.50	24	82.48	82.90	-20	94	-21.16%
2019/11/22	0	0.00	20	82.34	82.50	-20	95	-20.91%
2019/11/21	0	0.00	20	82.10	82.00	-20	99	-20.05%
2019/11/20	0	0.00	13	82.35	82.10	-13	101	-12.86%
2019/11/19	0	0.00	20	82.30	82.30	-20	101	-19.72%
2019/11/15	0	0.00	20	82.69	82.60	-20	104	-19.17%
2019/11/14	0	0.00	0.1	82.50	82.30	-0.1	104	-0.12%
2019/11/13	1	83.80	0	0.00	83.40	1	103	0.97%
2019/11/11	0	0.00	2	84.90	85.10	-2	103	-1.93%
2019/11/08	0	0.00	20	84.15	84.20	-20	99	-20.06%
2019/11/06	0	0.00	20	84.26	84.00	-20	99	-20.17%
2019/11/05	1	84.50	20	84.33	84.10	-19	98	-19.23%
2019/11/04	0	0.00	20	83.53	84.10	-20	98	-20.40%
2019/10/31	0	0.00	2	83.10	82.90	-2	96	-2.07%
2019/10/28	0	0.00	5	83.42	83.20	-5	96	-5.18%
2019/10/25	0	0.00	1	83.20	83.20	-1	96	-1.04%
2019/10/22	0	0.00	0.3	81.90	81.70	-0.3	96	-0.27%
2019/10/16	1	83.60	1	83.00	83.00	0	99	0.00%
2019/10/07	2	79.90	1	79.80	80.10	1	100	1.00%
2019/10/02	1	82.40	0	0.00	82.80	1	103	0.97%
2019/09/24	0	0.00	1	84.00	83.80	-1	105	-0.95%
2019/09/19	2	81.55	0	0.00	81.60	2	107	1.87%
2019/09/02	0	0.00	30	86.12	86.50	-30	90	-33.16%
2019/08/29	0	0.00	21	80.28	80.50	-21	82	-25.39%
2019/08/27	1	79.00	0	0.00	78.60	1	78	1.27%
2019/08/16	0	0.00	20	88.60	89.50	-20	63	-31.50%
2019/08/14	1	89.70	0	0.00	89.50	1	63	1.59%
2019/08/13	0	0.00	0.3	88.00	87.80	-0.3	59	-0.42%
2019/08/08	1	87.00	20	86.36	87.00	-19	59	-31.89%
2019/08/06	1	85.00	0	0.00	84.50	1	59	1.67%
2019/07/30	1	88.90	0	0.00	89.00	1	59	1.67%
2019/07/26	2	88.70	0	89.50	89.50	2	60	3.28%
2019/07/25	1	88.50	20	88.73	89.00	-19	60	-31.42%
2019/07/23	1	92.50	0	0.00	91.60	1	57	1.75%
2019/07/19	0	0.00	21	91.05	91.30	-21	53	-39.60%
2019/07/11	1	90.20	20	89.91	90.00	-19	49	-38.14%
2019/07/10	1	87.60	0	0.00	90.00	1	48	2.07%
2019/07/09	0.3	85.50	0	0.00	85.50	0.3	43	0.57%
2019/07/05	0	0.00	0	82.60	83.00	0	46	-0.03%
2019/07/01	0	0.00	1	83.00	82.70	-1	46	-2.15%
2019/06/28	0.2	82.00	0	0.00	82.60	0.2	44	0.42%
2019/06/27	0.1	79.40	0	0.00	79.40	0.1	39	0.15%
2019/06/20	0.3	79.00	0.1	79.00	79.00	0.1	43	0.31%
2019/05/10	0	77.50	0	0.00	77.70	0	59	0.05%
2019/05/09	1	78.70	0	0.00	78.50	1	59	1.67%
2019/05/03	0	0.00	3	78.73	78.90	-3	59	-5.01%
2019/04/24	3	77.97	0	0.00	78.00	3	61	4.89%
2019/04/19	0.1	78.00	1	78.60	78.00	-0.9	61	-1.46%
2019/04/12	0.3	79.50	0	0.00	79.80	0.3	58	0.56%
2019/04/11	0	0.00	3	79.80	80.20	-3	57	-5.18%
2019/03/22	0	0.00	1	78.60	78.70	-1	51	-1.94%
2019/03/21	0	0.00	4	78.00	78.60	-4	51	-7.79%
2019/03/19	0	0.00	30	78.46	78.70	-30	50	-59.41%
2019/03/15	3	76.40	0	0.00	77.80	3	49	6.12%
2019/03/11	0	0.00	20	74.36	75.00	-20	48	-41.37%
2019/03/08	0	0.00	20	74.47	75.00	-20	49	-40.82%
2019/03/05	0	0.00	2	74.70	74.50	-2	53	-3.72%
2019/02/27	0	0.00	5	75.00	75.00	-5	54	-9.24%
2019/02/26	1	78.20	0	0.00	75.70	1	54	1.84%
2019/02/25	0	0.00	20	75.30	76.00	-20	51	-38.91%
2019/02/22	2	72.65	30	72.96	72.90	-28	49	-56.72%
2019/02/18	1	70.50	16	70.09	70.10	-15	45	-32.74%
2019/02/12	1	67.20	0	0.00	67.10	1	42	2.35%
2019/01/29	2	68.00	0	0.00	68.40	2	41	4.78%
2019/01/16	2	66.70	0	0.00	66.20	2	39	5.07%
2018/12/26	1	59.70	0	0.00	59.60	1	39	2.54%
2018/12/17	0	0.00	0.1	61.50	60.20	-0.1	37	-0.13%
2018/12/05	0	0.00	20	62.54	62.20	-20	36	-54.35%
2018/12/03	0	0.00	4	63.45	62.80	-4	36	-10.88%
2018/11/30	0	0.00	30	63.03	62.80	-30	40	-73.38%
2018/11/26	0	0.00	3	61.50	60.90	-3	37	-8.09%
2018/11/16	0	0.00	3	67.00	67.00	-3	32	-9.30%
2018/11/15	0	0.00	4	67.25	67.00	-4	32	-12.48%
2018/11/08	0	0.00	7	66.54	66.50	-7	32	-21.28%
2018/11/05	0	0.00	3	67.00	66.50	-3	35	-8.45%
2018/11/02	0	0.00	20	66.03	66.20	-20	35	-56.31%
2018/11/01	0	0.00	14	66.01	66.00	-14	36	-38.51%
2018/10/31	0	0.00	2	66.00	65.80	-2	36	-5.42%
2018/10/25	0	0.00	5	67.20	66.10	-5	37	-13.21%
2018/10/02	0	0.00	10	73.03	73.00	-10	42	-23.71%
2018/09/17	1	74.00	0	0.00	74.10	1	45	2.22%
2018/09/13	1	74.00	0	0.00	74.10	1	45	2.21%
2018/08/29	0	81.00	0	0.00	81.00	0	37	0.10%
2018/08/20	0	79.70	0	0.00	79.80	0	38	0.04%
2018/08/01	2	79.00	0	0.00	79.90	2	32	6.21%
2018/07/24	0	0.00	0.2	86.90	81.00	-0.2	29	-0.51%
2018/07/12	1	79.80	1	80.30	81.70	0	29	0.00%
2018/07/11	1	79.20	0	0.00	79.50	1	28	3.52%
2018/06/28	3	87.03	0	0.00	87.50	3	33	8.93%
2018/06/25	1	87.00	0	0.00	87.90	1	33	3.00%
2018/06/06	2	88.00	0	0.00	88.40	2	35	5.63%
2018/04/24	1	91.30	0	0.00	91.00	1	39	2.55%
2018/04/23	0	0.00	1	89.00	89.20	-1	36	-2.78%
2018/04/11	1	88.30	1	89.40	89.50	0	34	0.00%
2018/04/09	0	0.00	1	85.50	86.20	-1	30	-3.29%
2018/03/27	0	0.00	1	83.00	82.60	-1	30	-3.28%
2018/03/19	0	0.00	0.2	84.00	83.70	-0.2	28	-0.72%
2018/02/12	0	0.00	0.8	80.00	79.90	-0.8	28	-2.65%
2018/02/06	0	0.00	8	77.81	76.40	-8	28	-28.47%
2018/02/02	1	81.50	0	0.00	81.80	1	28	3.49%
2018/01/30	1	81.50	0	0.00	81.50	1	29	3.42%
2018/01/29	0	0.00	1	80.90	81.50	-1	29	-3.38%
2018/01/26	1	80.10	0	0.00	80.80	1	29	3.35%
2018/01/25	0	0.00	2	81.10	81.10	-2	28	-7.01%
2018/01/18	1	84.00	0	0.00	85.00	1	27	3.68%