美琪瑪 (4721)-玉山-高雄券商分點個股進出

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

美琪瑪

(4721)

可現股當沖

股價
75.9
漲跌
▲1.4
漲幅
+1.88%
成交量
257張
產業
上櫃化工類股▲0.25%
771人加入追蹤

立即追蹤
本地時間:14:30

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

美琪瑪 (4721)籌碼相關－玉山-高雄券商分點個股進出

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-高雄券商分點個股進出
玉山-高雄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
2024/05/16	0	0.00	1	74.60	75.90	-1	255	-0.39%
2024/05/13	3	72.60	3	72.07	72.00	0	251	0.00%
2024/05/07	0	0.00	1.1	73.23	73.40	-1.1	250	-0.44%
2024/05/06	4.1	75.16	2	75.90	75.00	2.1	246	0.85%
2024/05/02	2	75.70	2	73.90	73.00	0	229	0.00%
2024/04/30	0.2	75.40	0.1	76.50	76.50	0.1	208	0.07%
2024/04/26	0.2	68.70	0	0.00	69.00	0.2	191	0.08%
2024/04/24	0	0.00	1	69.00	69.00	-1	191	-0.52%
2024/04/23	0	0.00	1	69.00	68.30	-1	193	-0.52%
2024/04/19	0.2	69.00	1	67.20	68.30	-0.8	192	-0.42%
2024/04/17	0	0.00	2	70.70	71.00	-2	188	-1.06%
2024/04/16	3	69.97	2	69.60	69.40	1	186	0.54%
2024/04/15	2.1	72.45	0	0.00	72.50	2.1	181	1.14%
2024/04/11	0	74.00	0	0.00	73.70	0	181	0.00%
2024/04/09	0	0.00	1	73.20	73.60	-1	179	-0.56%
2024/04/02	1	75.10	2	75.05	74.80	-1	175	-0.57%
2024/04/01	0	0.00	9	74.63	74.70	-9	174	-5.15%
2024/03/29	0	0.00	1	73.40	73.80	-1	174	-0.57%
2024/03/26	0	0.00	5	74.10	73.40	-5	172	-2.89%
2024/03/25	0	74.00	1	73.50	74.20	-1	171	-0.58%
2024/03/19	0	73.30	0	0.00	73.80	0	181	0.02%
2024/03/18	0	73.00	0	0.00	72.70	0	181	0.00%
2024/03/15	0	0.00	0	74.50	74.50	0	183	0.00%
2024/03/14	0	74.70	0	0.00	75.10	0	186	0.00%
2024/03/13	0	76.60	0	0.00	75.50	0	189	0.00%
2024/03/11	0	0.00	0.1	75.50	75.40	-0.1	200	-0.05%
2024/03/07	0	77.40	0	0.00	76.90	0	222	0.00%
2024/03/06	0	78.40	4	78.10	78.10	-4	321	-1.25%
2024/03/04	0	0.00	2	79.00	78.60	-2	366	-0.55%
2024/03/01	0	0.00	2	78.80	78.80	-2	367	-0.54%
2024/02/20	0	0.00	1	81.30	81.50	-1	376	-0.27%
2024/02/19	0	0.00	1	82.10	82.50	-1	378	-0.26%
2024/02/02	0	0.00	2	79.30	79.40	-2	381	-0.52%
2024/02/01	0	0.00	1	78.70	79.10	-1	381	-0.26%
2024/01/29	0	80.50	0	0.00	80.70	0	379	0.00%
2024/01/26	0	0.00	1	80.00	80.00	-1	379	-0.26%
2024/01/25	0	82.40	0	0.00	81.50	0	378	0.00%
2024/01/24	0	0.00	1	82.50	82.40	-1	376	-0.27%
2024/01/15	1	84.40	0	0.00	84.40	1	378	0.26%
2024/01/09	0	0.00	1	85.50	84.90	-1	383	-0.26%
2024/01/03	0.1	85.50	0	0.00	85.10	0.1	388	0.03%
2023/12/29	0	0.00	1	87.50	87.10	-1	385	-0.26%
2023/12/22	2	87.20	0	0.00	87.50	2	383	0.52%
2023/12/18	0	0.00	1	88.50	88.60	-1	382	-0.26%
2023/12/15	1	91.60	1	90.00	89.90	0	381	0.00%
2023/12/05	0	0.00	0.1	89.90	90.10	-0.1	404	-0.04%
2023/12/04	1	91.40	2	89.55	89.50	-1	390	-0.26%
2023/12/01	14.5	93.90	10	93.13	91.20	4.5	375	1.21%
2023/11/30	4	87.25	10.2	90.57	91.10	-6.2	277	-2.24%
2023/11/17	0.1	81.70	0	0.00	81.70	0.1	221	0.05%
2023/11/15	3	82.90	3	82.77	82.90	0	220	0.00%
2023/10/31	0	76.80	0	0.00	76.30	0	256	0.00%
2023/10/30	0	77.60	0	0.00	77.30	0	259	0.00%
2023/10/27	0	77.80	0	0.00	77.60	0	280	0.00%
2023/10/24	0	77.20	0	0.00	77.20	0	289	0.00%
2023/10/23	0	78.60	0	78.40	77.60	0	291	0.00%
2023/10/19	0	0.00	8	79.30	79.90	-8	297	-2.69%
2023/10/18	0	80.70	0	0.00	80.30	0	301	0.00%
2023/10/11	0	0.00	2.4	79.72	79.10	-2.4	318	-0.75%
2023/09/27	0	0.00	1	81.00	81.00	-1	361	-0.28%
2023/09/26	0.1	82.30	0.2	81.69	81.10	-0.1	364	-0.03%
2023/09/21	0.3	82.40	1	83.00	81.40	-0.7	369	-0.19%
2023/09/19	0	0.00	2	84.50	84.00	-2	374	-0.53%
2023/09/15	0	0.00	3	85.80	86.90	-3	375	-0.80%
2023/09/14	7	88.37	1	88.30	87.70	6	369	1.63%
2023/09/13	0	0.00	5.2	83.41	84.10	-5.2	333	-1.56%
2023/09/12	0	80.00	2	80.35	79.50	-2	323	-0.61%
2023/09/11	0.2	79.00	1	78.90	78.80	-0.8	330	-0.24%
2023/09/05	0	0.00	1	81.50	81.80	-1	361	-0.28%
2023/08/25	0	0.00	1	78.70	78.50	-1	428	-0.23%
2023/08/23	0	78.10	0	0.00	77.90	0	430	0.00%
2023/08/17	0	0.00	0.1	78.10	79.60	-0.1	442	-0.02%
2023/08/16	0	77.00	0	0.00	78.10	0	442	0.00%
2023/08/15	5	78.92	0	0.00	79.30	5	445	1.12%
2023/08/14	2	78.00	0	0.00	76.30	2	445	0.45%
2023/08/11	3	80.00	0	0.00	80.20	3	443	0.68%
2023/08/10	1.2	79.98	5	81.20	79.70	-3.8	445	-0.85%
2023/08/09	3.1	84.52	5	84.42	84.00	-1.9	442	-0.42%
2023/08/08	0.1	87.83	4	87.83	87.20	-3.9	439	-0.89%
2023/08/07	0	89.00	0	0.00	88.70	0	442	0.00%
2023/08/04	1.2	89.49	2	89.35	89.80	-0.8	451	-0.17%
2023/08/02	0	90.30	0	0.00	89.80	0	458	0.00%
2023/08/01	5.4	92.88	3	91.67	91.30	2.4	459	0.52%
2023/07/28	0	89.20	1	89.00	89.00	-1	440	-0.22%
2023/07/27	0	0.00	1	88.80	89.50	-1	439	-0.23%
2023/07/26	4	88.70	0	0.00	88.70	4	438	0.91%
2023/07/25	1	89.60	0	0.00	89.40	1	437	0.23%
2023/07/24	0	89.65	0	0.00	89.10	0	440	0.00%
2023/07/21	0	91.40	0	0.00	90.70	0	440	0.00%
2023/07/18	0	91.40	0	0.00	90.70	0	449	0.00%
2023/07/17	3	91.77	2	91.80	91.50	1	448	0.23%
2023/07/14	2	95.80	0	0.00	96.00	2	442	0.45%
2023/07/13	0	95.60	0	0.00	95.00	0	459	0.00%
2023/07/10	0	0.00	1	98.60	97.80	-1	485	-0.21%
2023/07/07	1	99.00	0	99.00	99.20	1	483	0.20%
2023/07/06	0	0.00	1	101.00	99.30	-1	484	-0.21%
2023/06/29	0	0.00	2	97.30	97.10	-2	468	-0.43%
2023/06/28	3	97.70	4	97.23	97.10	-1	471	-0.21%
2023/06/27	1	96.40	0	0.00	95.90	1	475	0.21%
2023/06/26	1	97.00	0.1	97.00	96.20	0.9	477	0.20%
2023/06/21	2	98.30	0	0.00	98.10	2	507	0.39%
2023/06/19	0	0.00	20	99.47	99.20	-20	557	-3.59%
2023/06/16	1	99.40	0	0.00	99.40	1	561	0.18%
2023/06/15	1	99.30	0	0.00	99.40	1	562	0.18%
2023/06/14	0	0.00	0.1	101.00	100.50	-0.1	560	-0.02%
2023/06/13	0.1	101.00	0	0.00	101.50	0.1	566	0.01%
2023/06/12	2	101.50	1	102.00	101.50	1	564	0.18%
2023/06/09	2	101.00	1	100.50	101.00	1	555	0.18%
2023/06/08	1	104.50	3	101.00	100.50	-2	555	-0.36%
2023/06/07	1	101.00	1	99.70	100.50	0	540	0.00%
2023/06/06	3	98.30	0	0.00	98.70	3	538	0.56%
2023/06/01	0.1	99.94	2	100.00	100.50	-1.9	555	-0.34%
2023/05/29	0	96.50	7	96.43	96.70	-7	544	-1.28%
2023/05/26	2	95.50	3	96.10	95.50	-1	547	-0.18%
2023/05/25	0	96.90	0	0.00	96.50	0	548	0.00%
2023/05/24	0	97.36	0	0.00	97.30	0	554	0.00%
2023/05/23	3	97.07	0	0.00	96.30	3	564	0.53%
2023/05/22	1	95.70	22	95.80	96.00	-21	575	-3.65%
2023/05/18	1	95.00	0	0.00	95.00	1	590	0.17%
2023/05/15	2	93.20	1	92.50	92.50	1	619	0.16%
2023/05/12	1	94.00	1	94.90	94.70	0	653	0.00%
2023/05/11	1	95.30	0	0.00	95.60	1	658	0.15%
2023/05/10	23	96.39	2	95.95	96.40	21	698	3.01%
2023/05/09	6	99.07	0	0.00	98.60	6	734	0.82%
2023/05/05	0	0.00	1	101.00	100.50	-1	735	-0.14%
2023/05/03	1	101.00	1	101.00	101.00	0	753	0.00%
2023/05/02	1	101.00	0.1	100.50	101.00	0.9	763	0.12%
2023/04/28	3	101.50	0	0.00	101.00	3	778	0.39%
2023/04/27	1	99.20	0	0.00	100.00	1	778	0.13%
2023/04/26	3	99.73	0	0.00	100.00	3	775	0.39%
2023/04/25	0	0.00	1	101.50	99.90	-1	772	-0.13%
2023/04/24	5	102.10	1	104.00	103.50	4	767	0.52%
2023/04/21	0	104.00	0	0.00	102.50	0	766	0.00%
2023/04/20	7	105.64	0	0.00	105.50	7	763	0.92%
2023/04/19	0	0.00	1	108.00	107.50	-1	762	-0.13%
2023/04/18	1	112.00	0	0.00	109.00	1	760	0.13%
2023/04/17	1	110.50	3	110.33	110.50	-2	743	-0.27%
2023/04/14	0	0.00	3	108.00	109.50	-3	723	-0.42%
2023/04/13	0	0.00	1	107.50	106.00	-1	710	-0.14%
2023/04/11	0	108.00	4.1	107.64	108.00	-4	712	-0.57%
2023/04/10	0	0.00	1	106.00	106.50	-1	718	-0.14%
2023/03/31	2.2	107.00	0	0.00	106.50	2.2	732	0.29%
2023/03/30	3.1	106.03	0.6	105.50	106.50	2.5	752	0.33%
2023/03/29	2.2	107.35	0	0.00	105.50	2.2	781	0.28%
2023/03/27	1	108.51	1	108.50	108.50	0	819	0.00%
2023/03/24	1	111.00	5	111.20	110.50	-4	822	-0.49%
2023/03/23	1.3	110.04	1	109.00	110.00	0.3	793	0.04%
2023/03/22	2	108.27	7	107.79	110.00	-5	783	-0.64%
2023/03/21	0	104.00	0	0.00	104.00	0	747	0.00%
2023/03/20	0	0.00	2.1	101.52	102.50	-2.1	750	-0.27%
2023/03/17	3	102.50	0	0.00	101.00	3	753	0.40%
2023/03/16	4.1	100.78	0	102.50	100.50	4.1	753	0.55%
2023/03/15	2	104.00	0	0.00	103.00	2	755	0.26%
2023/03/14	3.1	103.50	0	0.00	103.00	3.1	765	0.41%
2023/03/13	1	104.50	3	105.00	104.50	-2	772	-0.26%
2023/03/08	6	112.50	0	0.00	112.00	6	810	0.74%
2023/03/07	0	0.00	2	113.50	114.00	-2	903	-0.22%
2023/03/06	0	112.00	5	112.10	112.50	-5	913	-0.55%
2023/03/03	2	111.00	0	0.00	111.00	2	920	0.22%
2023/03/02	1	111.00	0	0.00	111.50	1	929	0.11%
2023/03/01	1	109.50	0	0.00	110.00	1	929	0.11%
2023/02/24	0.1	110.00	1.1	110.18	109.50	-1	933	-0.11%
2023/02/23	0.2	111.50	0	0.00	111.00	0.2	932	0.02%
2023/02/22	0	111.00	1	109.50	110.00	-1	939	-0.11%
2023/02/21	0	113.00	1	112.00	112.50	-1	945	-0.11%
2023/02/20	3	114.50	1	112.50	113.00	2	944	0.21%
2023/02/16	0	0.00	1	111.50	112.00	-1	976	-0.10%
2023/02/15	2	111.00	2	112.00	110.00	0	980	0.00%
2023/02/14	0	110.00	0	0.00	109.00	0	961	0.00%
2023/02/13	0	110.50	0	0.00	109.00	0	968	0.00%
2023/02/10	10	113.60	7	112.07	111.50	3	972	0.31%
2023/02/09	0.1	110.00	0	0.00	110.00	0.1	947	0.01%
2023/02/08	3	111.83	1	111.50	111.50	2	978	0.20%
2023/02/07	3.2	108.26	8	109.50	110.00	-4.8	939	-0.52%
2023/02/06	1.1	105.00	1	105.00	104.50	0.1	933	0.01%
2023/02/03	0	0.00	1	107.00	106.50	-1	940	-0.11%
2023/02/01	0	0.00	1.1	106.01	105.50	-1.1	943	-0.11%
2023/01/31	0	0.00	1	105.00	105.50	-1	951	-0.11%
2023/01/30	2.3	103.24	1	104.00	103.00	1.3	953	0.13%
2023/01/17	0	0.00	3	99.43	99.10	-3	942	-0.32%
2023/01/16	1	98.80	0	0.00	98.80	1	959	0.10%
2023/01/13	0	0.00	1	99.50	99.10	-1	962	-0.10%
2023/01/10	4	100.50	0	0.00	100.50	4	994	0.40%
2023/01/06	1	99.40	0	0.00	99.10	1	1,046	0.10%
2023/01/05	5	98.80	1	100.00	98.50	4	1,092	0.37%
2022/12/28	1.1	99.17	0	0.00	97.20	1.1	1,145	0.09%
2022/12/27	0	0.00	1.1	100.91	100.00	-1.1	1,146	-0.10%
2022/12/26	1.2	102.37	0	0.00	101.00	1.2	1,154	0.10%
2022/12/23	0.1	103.00	0	0.00	102.50	0.1	1,166	0.01%
2022/12/22	1.1	105.90	1	105.50	103.00	0.1	1,178	0.00%
2022/12/21	3	103.50	3	104.00	105.00	0	1,194	0.00%
2022/12/20	7.1	104.35	8	104.44	103.00	-0.9	1,189	-0.08%
2022/12/16	2	102.00	0	0.00	101.50	2	1,192	0.17%
2022/12/15	0	0.00	1	104.50	104.50	-1	1,215	-0.08%
2022/12/13	0	103.00	0	0.00	103.00	0	1,235	0.00%
2022/12/12	1	104.00	2	104.00	104.00	-1	1,244	-0.08%
2022/12/09	1	109.50	0	0.00	107.00	1	1,246	0.08%
2022/12/08	1	108.00	0	0.00	109.00	1	1,250	0.08%
2022/12/06	2	113.50	2	112.00	110.00	0	1,254	0.00%
2022/12/05	0.1	113.50	0	0.00	113.00	0.1	1,258	0.01%
2022/12/02	1.1	113.60	0	0.00	113.50	1.1	1,260	0.09%
2022/12/01	3	113.83	2	113.50	114.00	1	1,261	0.08%
2022/11/30	0.1	112.05	0	0.00	113.00	0.1	1,268	0.01%
2022/11/29	6	115.00	10.2	114.43	113.00	-4.2	1,271	-0.33%
2022/11/28	0.1	107.50	1	107.00	107.50	-0.9	1,192	-0.08%
2022/11/25	4	106.00	4.1	105.51	105.50	-0.1	1,202	0.00%
2022/11/24	3.2	104.34	0	0.00	104.50	3.2	1,285	0.25%
2022/11/23	2	103.00	0	0.00	102.50	2	1,290	0.16%
2022/11/22	1	102.50	0	0.00	102.50	1	1,309	0.08%
2022/11/21	1	103.00	0	0.00	103.00	1	1,366	0.07%
2022/11/18	5.1	104.78	5	105.00	103.50	0.1	1,382	0.01%
2022/11/17	1	107.00	2.1	106.00	106.00	-1.1	1,411	-0.08%
2022/11/16	6.1	105.16	1	105.00	105.00	5.1	1,527	0.33%
2022/11/15	5.1	105.00	1	105.00	105.00	4.1	1,691	0.24%
2022/11/14	0.4	105.00	2	104.00	105.50	-1.6	1,705	-0.09%
2022/11/11	0	0.00	1	101.50	101.00	-1	1,699	-0.06%
2022/11/09	3	102.83	0	0.00	102.50	3	1,716	0.17%
2022/11/08	1	101.50	2	103.50	101.00	-1	1,763	-0.06%
2022/11/07	1	103.00	17	101.47	101.50	-16	1,770	-0.90%
2022/11/04	18	100.53	0	0.00	102.00	18	1,782	1.01%
2022/11/03	0	0.00	3	98.50	99.40	-3	1,775	-0.17%
2022/11/02	2	99.05	0.7	98.88	98.90	1.3	1,780	0.08%
2022/10/28	1	93.90	1	92.90	92.40	0	1,758	0.00%
2022/10/27	2	94.70	2	90.30	94.70	0	1,767	0.00%
2022/10/26	0.1	91.90	0	0.00	90.00	0.1	1,764	0.00%
2022/10/25	0	0.00	1	95.40	93.50	-1	1,763	-0.06%
2022/10/24	1.5	96.27	0	0.00	95.20	1.5	1,771	0.08%
2022/10/21	0	0.00	2	94.10	93.00	-2	1,768	-0.11%
2022/10/20	0	94.60	0	0.00	94.50	0	1,776	0.00%
2022/10/19	0	0.00	2	99.10	97.00	-2	1,782	-0.11%
2022/10/18	1	98.00	0	0.00	98.10	1	1,788	0.06%
2022/10/17	1	94.50	1	97.10	97.50	0	1,823	0.00%
2022/10/14	6	98.57	8	97.70	97.60	-2	1,822	-0.11%
2022/10/13	5	98.41	3	99.50	94.50	2	1,811	0.11%
2022/10/12	5	104.80	6	105.08	105.00	-1	1,772	-0.06%
2022/10/11	4.1	107.26	0.1	106.50	105.50	4	1,770	0.23%
2022/10/07	0	0.00	1	117.50	116.50	-1	1,774	-0.06%
2022/10/05	0	0.00	1	120.00	117.50	-1	1,822	-0.05%
2022/10/04	0	0.00	2	118.25	118.50	-2	1,833	-0.11%
2022/10/03	1	113.00	0	0.00	114.50	1	1,841	0.05%
2022/09/30	1	112.00	3	113.33	114.50	-2	1,859	-0.11%
2022/09/29	1	114.00	2	112.75	112.00	-1	1,873	-0.05%
2022/09/28	12	119.08	10	115.30	112.00	2	1,873	0.11%
2022/09/27	7	120.14	6.2	118.27	122.50	0.8	1,858	0.04%
2022/09/26	1	122.46	1	122.50	120.00	0	1,855	0.00%
2022/09/23	3	129.00	0	0.00	127.50	3	1,889	0.16%
2022/09/22	1	130.00	2	129.25	130.00	-1	1,889	-0.05%
2022/09/21	1	124.50	0	0.00	126.50	1	1,882	0.05%
2022/09/20	0.2	123.00	1	122.50	123.50	-0.8	1,880	-0.04%
2022/09/19	1	121.49	2	121.50	121.00	-1	1,900	-0.05%
2022/09/16	2	125.25	0	0.00	124.00	2	1,909	0.10%
2022/09/15	1	128.50	1	126.50	126.00	0	1,926	0.00%
2022/09/14	1	125.50	1	127.00	127.50	0	1,965	0.00%
2022/09/13	1	129.52	0.1	130.00	128.00	1	1,977	0.05%
2022/09/08	0	0.00	1	130.00	131.50	-1	2,051	-0.05%
2022/09/07	1	125.10	30	125.40	129.00	-29	2,086	-1.39%
2022/09/06	11.1	129.13	2.1	129.24	128.00	9	2,123	0.43%
2022/09/05	6	134.83	3	134.50	133.50	3	2,239	0.13%
2022/09/02	2	136.50	1.1	136.93	137.00	1	2,291	0.04%
2022/09/01	3.1	134.33	0	0.00	134.50	3.1	2,403	0.13%
2022/08/31	30	138.55	11	139.55	137.00	19	2,665	0.71%
2022/08/30	1	132.50	3	133.50	135.00	-2	2,847	-0.07%
2022/08/29	2	130.00	1	130.50	131.50	1	2,838	0.04%
2022/08/26	1	134.00	3.1	135.50	134.50	-2.1	2,826	-0.07%
2022/08/25	0	0.00	0.3	133.00	133.00	-0.3	2,773	-0.01%
2022/08/24	1	133.50	4	133.75	131.00	-3	2,771	-0.11%
2022/08/23	12.1	135.08	6.3	135.70	133.00	5.9	2,750	0.21%
2022/08/22	18	136.83	10	138.25	133.50	8	2,649	0.30%
2022/08/19	1	131.00	2.2	130.97	131.50	-1.2	2,485	-0.05%
2022/08/18	2	127.50	3	128.33	129.00	-1	2,456	-0.04%
2022/08/17	1	129.00	0	0.00	128.50	1	2,443	0.04%
2022/08/16	1	129.00	0	0.00	127.50	1	2,446	0.04%
2022/08/15	5.1	128.39	3	129.16	130.00	2.1	2,452	0.08%
2022/08/12	0	0.00	1	123.50	126.00	-1	2,416	-0.04%
2022/08/11	2	125.25	3	124.00	123.50	-1	2,423	-0.04%
2022/08/10	1	122.46	3	123.17	123.00	-2	2,430	-0.08%
2022/08/09	0	0.00	1	119.50	120.00	-1	2,454	-0.04%
2022/08/08	1	121.00	0	0.00	122.00	1	2,495	0.04%
2022/08/05	1	119.00	3	119.00	120.00	-2	2,501	-0.08%
2022/08/03	4	119.63	2	117.25	118.00	2	2,533	0.08%
2022/08/02	2	119.50	2	118.75	120.50	0	2,538	0.00%
2022/08/01	1	123.00	1	123.50	123.00	0	2,550	0.00%
2022/07/29	1	121.50	2	122.50	123.00	-1	2,548	-0.04%
2022/07/28	2	121.75	4	120.88	120.00	-2	2,558	-0.08%
2022/07/27	1	121.50	1	121.50	122.00	0	2,554	0.00%
2022/07/26	4	118.75	3.1	118.08	117.50	0.9	2,550	0.04%
2022/07/25	1	121.00	0	0.00	121.50	1	2,550	0.04%
2022/07/22	15	127.17	1.1	128.00	123.00	14	2,550	0.55%
2022/07/21	2	122.25	1	123.00	123.50	1	2,529	0.04%
2022/07/20	0	0.00	1	118.50	118.50	-1	2,516	-0.04%
2022/07/18	0	0.00	1	115.50	117.00	-1	2,532	-0.04%
2022/07/15	3.4	116.35	2	116.25	116.50	1.4	2,520	0.06%
2022/07/14	3	111.50	14	110.00	114.50	-11	2,528	-0.44%
2022/07/13	3	111.17	3	111.17	112.00	0	2,526	0.00%
2022/07/12	1	110.00	1	105.00	105.00	0	2,507	0.00%
2022/07/11	1	113.50	0	0.00	113.00	1	2,509	0.04%
2022/07/07	2	112.00	1	114.00	113.00	1	2,501	0.04%
2022/07/06	0	112.00	1	117.50	111.00	-1	2,492	-0.04%
2022/07/04	0	0.00	1.1	115.69	116.00	-1.1	2,521	-0.04%
2022/07/01	8.1	119.48	1	125.04	118.50	7.1	2,544	0.28%
2022/06/30	2.1	125.50	1	128.50	124.50	1.1	2,507	0.04%
2022/06/29	1	129.00	0	0.00	129.50	1	2,531	0.04%
2022/06/27	4.1	132.61	2.1	132.45	132.50	2	2,602	0.08%
2022/06/24	1.1	128.95	2	129.25	127.00	-0.9	2,800	-0.03%
2022/06/23	5	128.00	8	126.38	128.50	-3	2,824	-0.11%
2022/06/22	6	127.92	12	129.83	126.50	-6	2,879	-0.21%
2022/06/21	3	130.67	1	131.00	132.50	2	3,104	0.06%
2022/06/20	10.2	128.78	4.1	131.40	128.00	6.1	3,168	0.19%
2022/06/17	1.1	136.36	12	137.54	141.00	-10.9	3,198	-0.34%
2022/06/16	2	143.25	30	144.00	137.00	-28	3,329	-0.84%
2022/06/15	3	146.34	3	146.50	144.00	0	3,459	0.00%
2022/06/14	3	145.83	1	153.30	148.00	2	3,446	0.06%
2022/06/13	11	151.86	10	151.80	151.00	1	3,319	0.03%
2022/06/10	9	152.50	11.4	153.75	155.50	-2.4	3,257	-0.07%
2022/06/09	49	151.24	23.3	151.54	154.00	25.8	3,154	0.82%
2022/06/08	13	147.88	23.3	148.33	147.00	-10.3	2,917	-0.35%
2022/06/06	3	139.00	2	138.00	137.00	1	2,756	0.04%
2022/06/02	0	0.00	4	138.00	139.00	-4	2,781	-0.14%
2022/06/01	3	139.50	1	138.50	138.00	2	2,796	0.07%
2022/05/31	3	138.50	1	138.00	139.50	2	2,798	0.07%
2022/05/30	3	137.17	3.6	137.72	138.00	-0.6	2,809	-0.02%
2022/05/27	1.4	134.43	2	134.25	133.50	-0.6	2,804	-0.02%
2022/05/26	1	133.51	0	0.00	133.00	1	2,851	0.04%
2022/05/24	0.6	134.83	0	0.00	132.00	0.6	2,871	0.02%
2022/05/23	2.2	136.98	3.1	137.66	136.50	-0.8	2,873	-0.03%
2022/05/20	0	0.00	2	136.00	136.00	-2	2,868	-0.07%
2022/05/19	0.1	131.50	0.1	132.50	134.00	0	2,876	0.00%
2022/05/18	8.1	138.86	6	136.00	136.00	2.1	2,864	0.07%
2022/05/17	5	136.50	8	136.56	137.00	-3	2,893	-0.10%
2022/05/16	1	135.50	8	134.38	134.50	-7	2,851	-0.25%
2022/05/13	5	130.50	1	131.00	130.50	4	2,828	0.14%
2022/05/12	6	129.58	3	131.83	127.00	3	2,904	0.10%
2022/05/11	2	132.00	5	132.30	132.00	-3	2,884	-0.10%
2022/05/10	1	132.00	3.1	128.73	133.00	-2	2,888	-0.07%
2022/05/09	1	131.00	1.2	130.67	130.00	-0.2	2,913	-0.01%
2022/05/06	0.1	131.00	0	0.00	130.50	0.1	2,937	0.00%
2022/05/05	0	133.00	2	133.00	133.50	-2	2,943	-0.07%
2022/05/04	1	132.00	0	0.00	129.00	1	2,976	0.03%
2022/05/03	0	0.00	2.1	129.99	130.50	-2.1	3,013	-0.07%
2022/04/29	6	129.50	0	0.00	129.00	6	3,050	0.20%
2022/04/28	3	129.00	1	132.00	128.50	2	3,112	0.06%
2022/04/27	1.3	127.48	1.1	127.05	129.50	0.2	3,134	0.01%
2022/04/26	0	0.00	3	132.83	133.50	-3	3,207	-0.09%
2022/04/25	4	134.25	1	137.00	133.00	3	3,212	0.09%
2022/04/22	2	143.25	2	141.50	140.00	0	3,217	0.00%
2022/04/20	1.1	144.05	1.4	143.79	143.50	-0.3	3,272	-0.01%
2022/04/19	0	0.00	6.1	140.84	140.50	-6.1	3,278	-0.18%
2022/04/18	8	135.94	4	136.50	135.00	4	3,312	0.12%
2022/04/15	3.1	138.84	23	139.46	139.00	-20	3,329	-0.60%
2022/04/14	4.1	143.14	1	144.50	143.00	3.1	3,345	0.09%
2022/04/13	2	144.00	1	143.00	143.00	1	3,374	0.03%
2022/04/12	2	143.50	5	145.00	145.00	-3	3,376	-0.09%
2022/04/11	6	145.92	4	144.50	143.50	2	3,435	0.06%
2022/04/08	1.1	145.00	1	146.00	146.00	0.1	3,416	0.00%
2022/04/07	11.5	147.41	2	143.50	142.00	9.5	3,416	0.28%
2022/04/06	1.1	149.02	3	150.00	150.50	-2	3,399	-0.06%
2022/04/01	10.1	153.00	10	152.75	153.50	0.1	3,399	0.00%
2022/03/31	2	151.01	0	0.00	151.00	2	3,392	0.06%
2022/03/30	6	155.00	6	154.83	154.00	0	3,443	0.00%
2022/03/29	17.1	159.01	27.2	157.68	154.00	-10.1	3,660	-0.27%
2022/03/28	1	154.00	0	0.00	154.00	1	3,592	0.03%
2022/03/25	4.1	152.14	2	152.75	153.00	2.1	3,721	0.06%
2022/03/24	27	156.00	26.2	155.75	155.00	0.8	3,706	0.02%
2022/03/23	4.4	154.36	5.1	153.50	151.00	-0.7	3,451	-0.02%
2022/03/22	11.1	152.21	32	152.31	152.50	-21	3,416	-0.61%
2022/03/21	12	153.29	7	151.57	150.50	5	3,354	0.15%
2022/03/18	21	151.60	13.2	150.32	150.00	7.9	3,212	0.24%
2022/03/17	0	0.00	6	142.83	142.50	-6	3,073	-0.20%
2022/03/16	2.1	138.45	0.1	137.50	137.00	2	3,082	0.06%
2022/03/15	0.2	139.00	1.1	137.59	137.50	-1	3,208	-0.03%
2022/03/11	2	141.25	5	141.00	143.00	-3	3,267	-0.09%
2022/03/10	2	141.50	5.1	143.26	139.00	-3.1	3,305	-0.09%
2022/03/09	4	133.88	2.2	136.81	137.00	1.8	3,303	0.05%
2022/03/08	1	131.00	1	132.50	131.00	0	3,398	0.00%
2022/03/07	2.2	135.61	1	135.00	134.50	1.2	3,422	0.03%
2022/03/04	1	140.50	0	144.00	140.00	1	3,516	0.03%
2022/03/03	5.2	143.96	5	142.00	143.50	0.2	3,611	0.00%
2022/03/02	0	0.00	5	143.50	143.50	-5	3,670	-0.14%
2022/03/01	2	144.75	4.2	141.60	142.50	-2.2	3,734	-0.06%
2022/02/25	1	137.00	0	0.00	137.00	1	3,802	0.03%
2022/02/24	4	137.50	13	137.00	136.50	-9	4,113	-0.22%
2022/02/23	5	139.00	5.1	139.21	143.00	-0.1	4,213	0.00%
2022/02/22	1.1	141.81	2	136.00	137.50	-1	4,476	-0.02%
2022/02/18	1	141.00	2.3	141.26	143.50	-1.3	5,651	-0.02%
2022/02/17	4	143.75	1	141.50	142.00	3	5,855	0.05%
2022/02/16	0.2	142.50	1	143.00	142.00	-0.9	6,088	-0.01%
2022/02/15	0.2	141.75	6	142.58	141.00	-5.8	6,296	-0.09%
2022/02/14	12.6	143.42	8	143.31	142.00	4.6	6,659	0.07%
2022/02/10	2.5	143.00	0	0.00	142.00	2.5	6,930	0.04%
2022/02/09	9	143.56	8	144.31	145.00	1	7,159	0.01%
2022/02/08	2	138.50	6.1	140.00	141.00	-4.1	7,433	-0.05%
2022/02/07	6	134.00	6	134.50	134.50	0	7,847	0.00%
2022/01/26	3	134.67	4.2	134.30	133.00	-1.1	8,536	-0.01%
2022/01/25	12	135.87	3.1	133.23	132.50	9	9,069	0.10%
2022/01/24	2.1	131.55	2	132.75	139.00	0.1	9,857	0.00%
2022/01/21	10	139.04	10	139.10	135.50	0	10,188	0.00%
2022/01/20	8.1	137.94	3	137.17	138.50	5.1	10,525	0.05%
2022/01/19	18	142.86	13	141.15	140.50	5	11,187	0.04%
2022/01/18	1	142.50	3.1	142.00	139.00	-2.1	12,225	-0.02%
2022/01/17	7	138.57	6	139.92	141.50	1	12,796	0.01%
2022/01/14	4	136.00	5	135.80	139.00	-1	12,949	-0.01%
2022/01/13	7.1	139.58	6	139.33	138.50	1.1	13,132	0.01%
2022/01/12	0	0.00	3	143.33	143.50	-3	13,470	-0.02%
2022/01/11	10.1	143.34	4	142.38	141.00	6.1	14,025	0.04%
2022/01/10	9.2	145.66	9	147.28	148.00	0.2	14,204	0.00%
2022/01/07	0.1	149.00	0	0.00	147.50	0.1	14,460	0.00%
2022/01/06	2.1	149.72	1.1	153.83	152.50	1	14,590	0.01%
2022/01/05	6.1	156.82	5	153.50	153.50	1.1	14,844	0.01%
2022/01/04	0	0.00	18	157.89	157.50	-18	15,286	-0.12%
2022/01/03	15	156.90	4	157.27	155.50	11	15,479	0.07%
2021/12/30	10	156.95	6	157.42	157.50	4	15,578	0.03%
2021/12/29	2	157.00	2	157.00	158.00	0	15,724	0.00%
2021/12/28	2	156.00	2	155.50	154.50	0	15,849	0.00%
2021/12/27	9	156.11	9	156.67	156.00	0	15,934	0.00%
2021/12/24	8.1	161.54	2	161.25	157.50	6.1	16,017	0.04%
2021/12/23	12	163.88	17	165.38	160.00	-5	16,008	-0.03%
2021/12/22	25	161.70	18.1	159.62	159.50	6.9	15,806	0.04%
2021/12/21	15	155.90	14.2	159.01	161.50	0.8	15,702	0.01%
2021/12/20	3	152.17	4.1	153.01	154.50	-1.1	15,588	-0.01%
2021/12/17	1	151.00	6.2	149.79	149.50	-5.2	15,658	-0.03%
2021/12/16	2.2	153.45	2	153.00	152.50	0.2	15,729	0.00%
2021/12/15	1	153.00	11	152.09	153.00	-10	15,769	-0.06%
2021/12/14	5	150.00	6	149.08	149.00	-1	15,931	-0.01%
2021/12/13	2	152.50	0	0.00	154.00	2	16,168	0.01%
2021/12/10	5.1	151.90	4	151.50	151.00	1.1	16,481	0.01%
2021/12/09	17	156.26	16	156.88	154.00	1	16,917	0.01%
2021/12/08	2.1	154.43	8	155.06	152.00	-5.9	17,128	-0.03%
2021/12/07	25	152.06	7	150.79	150.50	18	17,604	0.10%
2021/12/06	6	147.50	7	149.86	155.00	-1	18,020	-0.01%
2021/12/03	1.1	152.79	0.2	152.00	151.50	0.9	18,178	0.01%
2021/12/02	12.5	154.51	2	155.50	149.50	10.5	18,368	0.06%
2021/12/01	10.2	156.40	6.1	157.52	160.00	4.1	18,554	0.02%
2021/11/30	9	161.39	5	160.40	158.50	4	18,712	0.02%
2021/11/29	11.2	155.83	8.1	154.82	160.00	3.1	19,027	0.02%
2021/11/26	7.4	158.22	12	156.54	156.50	-4.6	19,185	-0.02%
2021/11/25	9	163.83	30	163.50	162.00	-21	19,717	-0.11%
2021/11/24	15.2	160.34	7	160.36	162.00	8.2	20,023	0.04%
2021/11/23	17	167.53	19.4	167.55	163.00	-2.4	20,494	-0.01%
2021/11/22	42.2	163.82	18	163.06	162.00	24.2	21,387	0.11%
2021/11/19	26.4	170.59	21	170.71	166.50	5.4	22,096	0.02%
2021/11/18	78	176.63	75.2	175.76	171.00	2.8	22,826	0.01%
2021/11/17	15.1	171.25	40.3	171.22	168.00	-25.2	23,240	-0.11%
2021/11/16	18	167.97	18.1	168.26	167.00	-0.1	25,058	0.00%
2021/11/15	20.1	166.68	18.3	163.69	170.00	1.8	26,297	0.01%
2021/11/12	25.6	167.50	7	166.00	164.00	18.6	27,287	0.07%
2021/11/11	39.2	168.21	33.1	166.80	168.00	6.1	28,666	0.02%
2021/11/10	35.2	153.11	28	155.79	163.00	7.1	29,077	0.02%
2021/11/09	2	162.75	5.1	160.80	160.00	-3.1	29,913	-0.01%
2021/11/08	14.1	161.94	18	159.22	158.00	-3.9	30,241	-0.01%
2021/11/05	31	165.87	27	165.30	166.00	4	30,454	0.01%
2021/11/04	33	167.03	28	163.88	163.50	5	30,468	0.02%
2021/11/03	24	172.85	24.1	172.27	175.50	0	30,128	0.00%
2021/11/02	34.7	168.82	81.4	171.72	168.00	-46.7	29,651	-0.16%
2021/11/01	136.1	177.74	50.1	176.74	177.50	86	29,242	0.29%	大買/
2021/10/29	23	165.57	36	168.50	170.50	-13	28,435	-0.05%
2021/10/28	16.1	149.74	29.1	148.78	155.00	-13	28,089	-0.05%
2021/10/27	40.1	148.58	36.1	149.33	149.00	4	27,771	0.01%
2021/10/26	82.3	150.41	72	150.26	144.00	10.3	27,103	0.04%
2021/10/25	13	138.23	43.4	139.91	142.00	-30.4	26,005	-0.12%
2021/10/22	13	127.27	21	128.60	129.50	-8	25,491	-0.03%
2021/10/21	38.1	130.31	12	128.88	127.50	26.1	25,389	0.10%
2021/10/20	24	128.15	15.1	128.63	129.50	9	25,216	0.04%
2021/10/19	54	128.57	66.2	128.52	125.00	-12.2	24,956	-0.05%
2021/10/18	35.1	123.31	12	122.42	123.00	23.1	24,512	0.09%
2021/10/15	9	121.33	22.1	122.61	125.00	-13.1	24,583	-0.05%
2021/10/14	11.1	118.95	111	120.28	115.50	-100	24,365	-0.41%	大賣/
2021/10/13	100	119.48	104.1	121.52	119.00	-4.1	24,276	-0.02%	大賣/
2021/10/12	122	123.91	95.1	120.95	121.00	27	24,078	0.11%	大買/
2021/10/08	116.1	117.50	42	117.48	118.50	74.1	23,776	0.31%	大買/
2021/10/07	8	114.13	10.4	114.80	116.50	-2.4	23,711	-0.01%
2021/10/06	15	113.60	13	112.08	109.00	2	23,961	0.01%
2021/10/05	15	108.60	18.1	109.11	113.00	-3.1	24,012	-0.01%
2021/10/04	9.3	108.05	23	108.00	106.50	-13.7	23,896	-0.06%
2021/10/01	7.1	109.89	7	108.07	107.00	0.1	23,844	0.00%
2021/09/30	10	112.40	18	113.78	115.50	-8	23,825	-0.03%
2021/09/29	6.1	112.64	6	111.83	110.50	0.1	23,918	0.00%
2021/09/28	3	116.33	4	115.25	115.00	-1	24,039	0.00%
2021/09/27	12	116.33	12	117.33	116.50	0	24,139	0.00%
2021/09/24	15	118.07	16	116.81	116.00	-1	24,154	0.00%
2021/09/23	6.1	115.81	4	114.13	114.50	2.1	24,112	0.01%
2021/09/22	12	113.50	9	113.17	114.00	3	24,207	0.01%
2021/09/17	7	116.07	13	117.12	117.50	-6	24,244	-0.02%
2021/09/16	17.5	118.54	10	117.50	115.50	7.5	24,252	0.03%
2021/09/15	27	122.35	60.1	122.70	120.00	-33.1	24,045	-0.14%
2021/09/14	61	128.29	47.2	128.67	123.50	13.8	23,711	0.06%
2021/09/13	22.3	127.05	23	127.33	128.00	-0.7	23,228	0.00%
2021/09/10	34.1	128.72	32	128.23	124.00	2.1	22,876	0.01%
2021/09/09	33.3	122.75	41.7	125.01	127.00	-8.4	22,349	-0.04%
2021/09/08	22	118.61	11	118.41	120.00	11	21,879	0.05%
2021/09/07	16.3	116.68	17	115.35	117.50	-0.8	21,629	0.00%
2021/09/06	61.2	123.74	33.4	121.97	122.50	27.8	21,337	0.13%
2021/09/03	23.1	124.51	25.1	122.71	120.50	-2	21,033	-0.01%
2021/09/02	33.8	124.34	26	123.38	125.50	7.8	20,815	0.04%
2021/09/01	30.1	127.08	15	127.10	124.00	15.1	20,384	0.07%
2021/08/31	37	129.35	43.2	129.28	128.50	-6.2	20,110	-0.03%
2021/08/30	25	127.46	24.1	126.55	125.50	0.9	19,491	0.00%
2021/08/27	49	125.85	309.5	125.17	125.50	-260.5	19,100	-1.36%	大賣/鉅額交易
2021/08/26	70	128.49	277	128.00	123.50	-207	18,508	-1.12%	大賣/鉅額交易
2021/08/25	536.5	123.03	71	126.39	122.50	465.5	17,320	2.69%	大買/鉅額交易
2021/08/24	70	135.67	69	136.99	136.00	1	16,486	0.01%
2021/08/23	54	131.03	70.3	131.84	134.00	-16.3	15,481	-0.11%
2021/08/20	172.2	133.02	170	131.69	126.50	2.2	14,133	0.02%	大買/大賣/
2021/08/19	140.1	122.16	126	123.35	127.50	14.1	12,029	0.12%	大買/大賣/
2021/08/18	111	108.57	130	109.30	116.00	-19	10,573	-0.18%	大買/大賣/
2021/08/17	137	107.04	131	106.34	105.50	6	9,293	0.06%	大買/大賣/
2021/08/16	59	98.15	76	98.76	104.00	-17	7,692	-0.22%
2021/08/13	109.7	99.20	104.3	97.80	94.70	5.4	6,891	0.08%	大買/大賣/
2021/08/12	31	93.58	28.4	93.06	96.00	2.6	5,823	0.04%
2021/08/11	8.6	90.89	19.1	91.83	87.30	-10.5	5,351	-0.20%
2021/08/10	11	95.32	72.1	95.82	95.90	-61.1	4,894	-1.25%
2021/08/09	4	90.45	4	88.53	87.20	0	4,566	0.00%
2021/08/06	11.1	89.75	9	90.11	88.30	2.1	4,453	0.05%
2021/08/05	34.1	87.85	10.2	85.06	86.70	23.9	4,236	0.56%
2021/08/04	5	83.00	1	83.10	81.40	4	4,081	0.10%
2021/08/03	3	83.13	4	83.55	83.60	-1	4,069	-0.02%
2021/08/02	17	81.51	7	84.34	84.20	10	4,046	0.25%
2021/07/30	1	83.20	1	81.20	80.00	0	3,957	0.00%
2021/07/29	6.2	80.86	0.1	80.60	82.30	6.1	3,932	0.16%
2021/07/28	2.1	80.14	9	80.62	80.80	-6.9	3,893	-0.18%
2021/07/27	17.1	85.03	17	85.93	83.00	0.1	3,846	0.00%
2021/07/26	3	89.30	3	90.07	88.20	0	3,791	0.00%
2021/07/23	14.1	90.07	45	88.77	87.70	-31	3,755	-0.82%
2021/07/22	16.2	95.06	11	95.33	92.80	5.2	3,660	0.14%
2021/07/21	7	94.41	11	92.47	95.50	-4	3,521	-0.11%
2021/07/20	7.1	89.13	4	87.78	88.20	3.1	3,245	0.10%
2021/07/19	4	87.03	15	86.67	87.50	-11	3,201	-0.34%
2021/07/16	3	89.43	8	88.68	87.40	-5	3,176	-0.16%
2021/07/15	11	88.49	9.2	90.45	88.80	1.8	3,098	0.06%
2021/07/14	10	90.55	15	86.41	85.40	-5	2,954	-0.17%
2021/07/13	39	89.13	25	89.57	89.40	14	2,791	0.50%
2021/07/12	5	82.30	11	80.82	83.70	-6	2,488	-0.24%
2021/07/09	0	0.00	2	76.45	76.10	-2	2,315	-0.09%
2021/07/08	8	77.54	6	77.88	77.40	2	2,424	0.08%
2021/07/07	10	78.62	9	79.64	77.60	1	2,645	0.04%
2021/07/06	72	78.12	37	78.43	78.70	35	2,614	1.34%
2021/07/05	12	80.61	11	80.62	81.10	1	2,592	0.04%
2021/07/02	5	74.96	6	74.00	73.80	-1	2,393	-0.04%
2021/07/01	62	72.44	5	71.78	70.10	57	2,246	2.54%
2021/06/30	3.1	75.68	49	73.77	73.00	-45.9	2,176	-2.11%
2021/06/29	38	74.23	15	74.31	74.40	23	2,087	1.10%
2021/06/28	52.1	70.38	4.3	70.23	69.60	47.8	1,909	2.50%
2021/06/25	3	68.67	26.1	69.61	72.60	-23.1	1,780	-1.30%
2021/06/24	1.3	65.24	8	67.13	66.00	-6.8	1,587	-0.43%
2021/06/23	2	62.80	1	63.10	64.00	1	1,530	0.07%
2021/06/22	0.1	61.00	0	0.00	60.80	0.1	1,515	0.01%
2021/06/21	1	61.20	0	0.00	61.00	1	1,514	0.07%
2021/06/18	2	62.60	0	0.00	62.60	2	1,516	0.13%
2021/06/16	0.3	61.40	0	0.00	61.40	0.3	1,520	0.02%
2021/06/11	0	0.00	1	61.50	61.20	-1	1,527	-0.07%
2021/06/07	1	60.60	0	0.00	61.50	1	1,545	0.06%
2021/06/02	3	64.23	1	63.20	62.90	2	1,539	0.13%
2021/05/31	1	61.80	0	0.00	61.70	1	1,513	0.07%
2021/05/28	0	0.00	2	60.50	60.50	-2	1,506	-0.13%
2021/05/27	0	59.00	0	0.00	59.00	0	1,527	0.00%
2021/05/26	2	58.65	2	59.10	58.70	0	1,566	0.00%
2021/05/25	2	59.45	1	59.20	58.80	1	1,570	0.06%
2021/05/24	1	57.90	0	0.00	58.00	1	1,570	0.07%
2021/05/21	0	0.00	13	56.58	56.90	-13	1,573	-0.83%
2021/05/20	0	0.00	1	55.40	54.90	-1	1,586	-0.06%
2021/05/14	0	0.00	1	55.20	55.00	-1	1,592	-0.06%
2021/05/13	0	0.00	3	55.90	55.90	-3	1,584	-0.19%
2021/05/12	3	55.33	2	60.60	55.70	1	1,584	0.06%
2021/05/11	3	61.50	3	62.17	60.90	0	1,574	0.00%
2021/05/10	13	64.99	0	0.00	64.50	13	1,563	0.83%
2021/05/06	0	0.00	11	64.00	63.40	-11	1,557	-0.71%
2021/05/05	12	63.27	0	0.00	63.10	12	1,554	0.77%
2021/05/04	3	63.03	3	63.63	62.90	0	1,548	0.00%
2021/05/03	7	67.06	0	0.00	66.10	7	1,525	0.46%
2021/04/29	1	71.30	2	70.90	70.90	-1	1,503	-0.07%
2021/04/28	3	71.70	3	71.80	71.80	0	1,493	0.00%
2021/04/27	1.3	70.25	0	0.00	70.10	1.3	1,478	0.09%
2021/04/26	5	69.80	0	0.00	70.60	5	1,473	0.34%
2021/04/23	6	69.43	0	0.00	69.30	6	1,447	0.41%
2021/04/22	10.2	72.13	7	73.53	71.00	3.2	1,436	0.22%
2021/04/21	9	71.18	43	70.66	70.60	-34	1,387	-2.45%
2021/04/20	49	72.71	18	72.39	72.20	31	1,373	2.26%
2021/04/19	10	72.85	6	71.90	71.30	4	1,372	0.29%
2021/04/16	0	0.00	4	75.40	75.00	-4	1,339	-0.30%
2021/04/15	5	74.60	5.2	75.00	75.40	-0.2	1,333	-0.01%
2021/04/14	6	71.60	5.3	75.02	76.00	0.7	1,298	0.05%
2021/04/13	30.5	76.80	16.2	77.22	72.60	14.3	1,169	1.22%
2021/04/12	4	76.75	2	77.00	77.00	2	906	0.22%
2021/04/09	3	64.80	9	67.82	70.00	-6	871	-0.69%
2021/04/08	1	63.20	4	63.70	63.70	-3	744	-0.40%
2021/04/01	3	63.23	1	64.20	62.80	2	1,085	0.18%
2021/03/31	1	62.70	1	63.50	63.20	0	1,241	0.00%
2021/03/23	0	0.00	1	62.30	62.30	-1	1,243	-0.08%
2021/03/22	1	63.00	13	63.07	63.00	-12	1,240	-0.97%
2021/03/18	0	0.00	2	65.70	65.40	-2	1,234	-0.16%
2021/03/17	1	64.20	0	0.00	64.30	1	1,230	0.08%
2021/03/12	1.2	64.13	0	0.00	64.30	1.2	1,233	0.10%
2021/03/11	0	0.00	2	65.20	64.50	-2	1,234	-0.16%
2021/03/09	0	63.10	0	0.00	63.10	0	1,244	0.00%
2021/03/05	1	63.70	0	0.00	63.50	1	1,249	0.08%
2021/03/02	0	0.00	3	66.67	64.50	-3	1,318	-0.23%
2021/02/26	3	63.77	5	65.24	67.10	-2	1,315	-0.15%
2021/02/25	0	0.00	1	65.20	64.30	-1	1,276	-0.08%
2021/02/24	2	64.55	1	63.60	63.70	1	1,272	0.08%
2021/02/23	2	65.35	0	0.00	64.70	2	1,267	0.16%
2021/02/22	3	65.70	7	65.97	65.70	-4	1,261	-0.32%
2021/02/18	0	0.00	1	62.90	63.90	-1	1,244	-0.08%
2021/02/05	5	59.98	3	60.13	59.90	2	1,220	0.16%
2021/02/04	1	61.10	2	60.40	60.30	-1	1,219	-0.08%
2021/02/03	5	61.40	5	60.90	60.90	0	1,218	0.00%
2021/02/02	10	61.05	0	0.00	60.50	10	1,209	0.83%
2021/02/01	1	57.90	0	0.00	58.40	1	1,207	0.08%
2021/01/29	0	0.00	1	60.40	59.80	-1	1,203	-0.08%
2021/01/28	1	60.90	0	0.00	60.50	1	1,199	0.08%
2021/01/25	1	62.10	0	0.00	62.20	1	1,189	0.08%
2021/01/22	0	0.00	2	60.90	61.40	-2	1,186	-0.17%
2021/01/21	1	61.10	0	0.00	61.00	1	1,183	0.08%
2021/01/20	3	62.93	0	0.00	61.90	3	1,177	0.25%
2021/01/19	1	64.20	0	0.00	65.00	1	1,165	0.09%
2021/01/18	5	65.09	4	64.38	64.30	1	1,157	0.09%
2021/01/15	2	64.40	0	0.00	64.50	2	1,151	0.17%
2021/01/14	1	66.50	0	0.00	66.80	1	1,137	0.09%
2021/01/13	0	0.00	1	66.80	65.70	-1	1,129	-0.09%
2021/01/12	2	65.25	4	66.45	65.10	-2	1,122	-0.18%
2021/01/08	0	0.00	5.3	68.36	67.60	-5.3	1,086	-0.49%
2021/01/07	0	0.00	0.3	66.80	66.70	-0.3	1,020	-0.02%
2021/01/06	1	66.60	0	0.00	66.60	1	1,014	0.10%
2021/01/05	0	0.00	30.3	68.60	68.60	-30.3	1,006	-3.01%
2021/01/04	3	68.73	0.2	69.30	69.00	2.8	995	0.28%
2020/12/31	1	67.70	0	0.00	67.10	1	961	0.10%
2020/12/30	5	69.84	4	69.93	67.70	1	937	0.11%
2020/12/29	2	71.60	3.2	71.06	67.50	-1.2	894	-0.13%
2020/12/28	52	71.85	15.2	71.29	72.30	36.8	828	4.44%
2020/12/25	3	66.40	17.2	67.65	67.80	-14.2	575	-2.47%
2020/12/24	0	0.00	1	61.60	61.70	-1	412	-0.24%
2020/12/23	1	59.90	0	0.00	59.60	1	398	0.25%
2020/12/21	0	0.00	0.3	62.00	61.10	-0.3	423	-0.06%
2020/12/17	0	0.00	1	60.30	60.20	-1	447	-0.22%
2020/12/16	0	0.00	2	61.00	60.60	-2	502	-0.40%
2020/12/15	1	61.70	0	0.00	60.00	1	521	0.19%
2020/12/14	0	0.00	0.3	59.80	59.80	-0.3	520	-0.05%
2020/12/10	3	61.67	0	0.00	61.60	3	533	0.56%
2020/12/08	0	0.00	0	67.00	62.50	0	537	-0.01%
2020/12/07	2	62.60	0	0.00	62.70	2	543	0.37%
2020/12/03	2	63.60	0	0.00	62.80	2	547	0.37%
2020/12/02	0	0.00	0.3	63.30	63.10	-0.3	597	-0.04%
2020/12/01	0	0.00	2.2	62.05	62.40	-2.2	610	-0.36%
2020/11/30	5	63.40	0	0.00	62.90	5	638	0.78%
2020/11/27	5	64.50	6	63.30	63.20	-1	658	-0.15%
2020/11/26	3	63.30	1.2	65.34	64.00	1.8	772	0.24%
2020/11/25	0.2	60.20	0	0.00	60.80	0.2	766	0.03%
2020/11/24	0	0.00	1	59.50	59.50	-1	746	-0.13%
2020/11/23	0	0.00	0.1	59.50	59.40	-0.1	753	-0.02%
2020/11/20	0	0.00	0.2	60.00	59.20	-0.2	758	-0.03%
2020/11/16	0	0.00	1	58.60	58.60	-1	773	-0.13%
2020/11/13	0	0.00	0.3	58.80	58.70	-0.3	775	-0.03%
2020/11/11	0	0.00	1.3	58.56	58.50	-1.3	782	-0.16%
2020/11/10	1	58.50	0	0.00	58.10	1	788	0.13%
2020/11/09	0	0.00	1.3	59.38	58.70	-1.3	789	-0.16%
2020/11/06	0	0.00	0.2	57.20	57.00	-0.2	783	-0.03%
2020/11/04	1	56.30	0	61.90	56.70	1	794	0.12%
2020/10/30	2	56.50	1	55.50	55.10	1	825	0.12%
2020/10/20	0.2	58.20	0	0.00	58.00	0.2	873	0.02%
2020/10/14	0	0.00	2.2	57.73	58.20	-2.2	963	-0.23%
2020/10/13	0	0.00	3	56.40	56.60	-3	1,024	-0.29%
2020/10/12	5	58.80	0	0.00	58.50	5	1,017	0.49%
2020/10/08	1	61.00	1	60.00	60.00	0	1,021	0.00%
2020/09/24	1	63.50	6	63.18	62.20	-5	1,383	-0.36%
2020/09/22	0	0.00	1	67.10	66.50	-1	1,392	-0.07%
2020/09/21	1	68.90	1	70.60	68.20	0	1,377	0.00%
2020/09/16	1	65.60	0	0.00	65.50	1	1,301	0.08%
2020/09/15	1	67.10	1	67.70	66.20	0	1,296	0.00%
2020/09/14	5	66.38	1	66.10	65.80	4	1,284	0.31%
2020/09/11	1	65.00	1	64.50	64.70	0	1,276	0.00%
2020/09/07	3	68.27	9	67.96	67.00	-6	1,255	-0.48%
2020/09/04	1	65.00	1	66.20	66.60	0	1,219	0.00%
2020/09/03	6	66.80	2.2	68.76	68.30	3.8	1,212	0.31%
2020/09/02	0	0.00	3	66.43	66.80	-3	1,225	-0.24%
2020/09/01	3	69.87	2	70.25	67.60	1	1,207	0.08%
2020/08/31	3	65.30	6	65.87	67.40	-3	1,085	-0.28%
2020/08/28	1	61.30	0	0.00	61.30	1	1,102	0.09%
2020/08/27	0	0.00	3	61.93	60.90	-3	1,118	-0.27%
2020/08/25	0	0.00	3	62.30	62.50	-3	1,112	-0.27%
2020/08/20	3	60.77	0	0.00	59.00	3	1,102	0.27%
2020/08/19	2	62.60	1	64.00	62.60	1	1,094	0.09%
2020/08/18	0	0.00	2	63.85	63.50	-2	1,091	-0.18%
2020/08/17	1	63.20	0	0.00	63.10	1	1,088	0.09%
2020/08/13	1	61.20	1	63.00	61.50	0	1,077	0.00%
2020/08/12	1	62.00	0	0.00	61.20	1	1,074	0.09%
2020/08/11	2	62.90	0	0.00	63.00	2	1,070	0.19%
2020/08/07	2	64.50	0	0.00	64.30	2	1,067	0.19%
2020/08/05	1	66.70	2	66.85	67.00	-1	1,053	-0.09%
2020/08/04	2	64.80	0	0.00	64.80	2	1,040	0.19%
2020/08/03	3	64.60	0	0.00	64.50	3	1,039	0.29%
2020/07/31	1	66.00	0	0.00	65.30	1	1,036	0.10%
2020/07/30	0	0.00	2	65.90	65.70	-2	1,039	-0.19%
2020/07/29	0	0.00	2	64.80	64.80	-2	1,043	-0.19%
2020/07/27	0	0.00	1	65.60	65.70	-1	1,055	-0.09%
2020/07/24	5	68.50	0.2	67.60	67.00	4.8	1,076	0.45%
2020/07/23	5	69.26	3	68.40	69.30	2	1,074	0.19%
2020/07/21	0	0.00	0.2	65.50	65.20	-0.2	1,000	-0.02%
2020/07/20	1	66.40	1	65.50	64.80	0	994	0.00%
2020/07/17	2	66.40	9.2	67.96	66.40	-7.2	986	-0.73%
2020/07/15	1	64.20	0	0.00	63.90	1	925	0.11%
2020/07/14	2	65.80	5	65.70	65.50	-3	923	-0.32%
2020/07/13	0	0.00	2	67.00	66.90	-2	915	-0.22%
2020/07/10	3	65.90	2	66.60	64.80	1	901	0.11%
2020/07/09	8	68.55	9	68.48	66.60	-1	893	-0.11%
2020/07/08	19	67.61	25	67.52	69.00	-6	829	-0.72%
2020/07/07	1	62.00	7	65.20	65.70	-6	670	-0.90%
2020/07/06	2	59.75	0	0.00	59.80	2	619	0.32%
2020/07/03	0	0.00	1	61.20	60.30	-1	614	-0.16%
2020/07/02	6	59.53	0	0.00	59.60	6	597	1.00%
2020/06/30	0	0.00	1	57.20	56.90	-1	571	-0.17%
2020/06/29	1	56.00	0	0.00	55.70	1	576	0.17%
2020/06/22	0	0.00	0.2	56.90	56.30	-0.2	597	-0.03%
2020/06/19	0	0.00	1	57.00	56.80	-1	606	-0.16%
2020/06/18	1	56.90	0	0.00	57.00	1	608	0.16%
2020/06/17	2	56.85	2	56.75	56.90	0	608	0.00%
2020/06/15	1	56.70	0	0.00	56.60	1	624	0.16%
2020/06/12	1	56.40	0	0.00	57.50	1	628	0.16%
2020/06/11	3	59.87	0	0.00	58.00	3	631	0.47%
2020/06/10	1	58.00	0	0.00	59.50	1	617	0.16%
2020/06/09	7	60.40	2.2	60.15	59.00	4.8	618	0.78%
2020/06/08	2	57.95	0	0.00	57.00	2	594	0.34%
2020/06/05	0	0.00	1	58.50	58.50	-1	587	-0.17%
2020/06/04	7	62.34	1	59.20	59.40	6	586	1.02%
2020/06/03	0	0.00	1	55.00	57.50	-1	531	-0.19%
2020/06/01	1	51.40	1	51.20	51.50	0	506	0.00%
2020/05/29	1	49.80	0	0.00	49.70	1	503	0.20%
2020/05/27	0	0.00	3	51.17	50.50	-3	505	-0.59%
2020/05/21	0	0.00	1	51.50	52.00	-1	507	-0.20%
2020/05/20	0	0.00	1	50.90	50.90	-1	508	-0.20%
2020/05/19	0	0.00	1	51.50	52.00	-1	514	-0.19%
2020/05/18	0	0.00	1	50.30	50.50	-1	513	-0.19%
2020/05/15	2	52.00	1	50.60	50.60	1	511	0.20%
2020/05/14	2	53.75	1	53.60	52.60	1	508	0.20%
2020/05/11	2	54.00	0	0.00	54.60	2	504	0.40%
2020/05/08	2	54.05	2	53.60	53.50	0	503	0.00%
2020/05/07	1	53.40	0	0.00	53.80	1	502	0.20%
2020/05/04	4	53.60	4	54.38	54.00	0	505	0.00%
2020/04/30	1	55.60	0.2	55.60	55.60	0.8	506	0.16%
2020/04/29	2	54.55	2	54.50	54.30	0	496	0.00%
2020/04/28	2	49.83	3	50.73	51.00	-1	470	-0.21%
2020/04/27	2	47.48	2	47.70	47.80	0	463	0.00%
2020/04/21	0	0.00	3	47.20	45.70	-3	463	-0.65%
2020/04/17	1	49.10	0	0.00	48.20	1	471	0.21%
2020/04/16	0	0.00	0.2	49.00	48.70	-0.2	463	-0.04%
2020/04/14	0	0.00	1	46.00	46.90	-1	448	-0.22%
2020/04/13	0	0.00	1	44.35	44.55	-1	435	-0.23%
2020/04/09	2	45.05	3	45.20	44.85	-1	444	-0.23%
2020/04/08	4	42.80	0	0.00	44.60	4	437	0.91%
2020/04/06	0	0.00	0.2	41.50	40.70	-0.2	441	-0.05%
2020/03/30	0	0.00	2	37.50	38.85	-2	495	-0.40%
2020/03/27	4	39.93	0	0.00	38.60	4	492	0.81%
2020/03/25	3	37.70	0	0.00	38.20	3	472	0.64%
2020/03/23	7	32.00	0	0.00	31.90	7	460	1.52%
2020/03/18	0	35.80	0	0.00	35.00	0	441	0.00%
2020/03/16	1	40.20	0	0.00	38.90	1	422	0.24%
2020/03/12	2	44.78	5	47.01	44.55	-3	404	-0.74%
2020/03/10	2	49.95	11	49.86	50.50	-9	383	-2.35%
2020/03/05	1	59.10	0	0.00	59.00	1	368	0.27%
2020/03/04	0	0.00	1	58.80	58.60	-1	371	-0.27%
2020/03/02	0	0.00	1	59.30	59.10	-1	371	-0.27%
2020/02/21	3	63.47	0	0.00	63.50	3	373	0.80%
2020/02/20	2	63.80	0	0.00	63.40	2	376	0.53%
2020/02/18	0	0.00	1	62.50	62.50	-1	369	-0.27%
2020/02/17	0	0.00	3	63.10	62.40	-3	368	-0.81%
2020/02/13	1	64.10	0	0.00	63.20	1	371	0.27%
2020/02/10	0	0.00	1	63.60	63.20	-1	372	-0.27%
2020/02/06	0	0.00	1	65.80	65.00	-1	376	-0.27%
2020/02/05	2	65.65	0	0.00	64.80	2	372	0.54%
2020/01/30	0	0.00	5	63.66	63.10	-5	360	-1.39%
2020/01/17	0	0.00	2	68.80	68.80	-2	358	-0.56%
2020/01/16	2	69.50	1	69.30	69.30	1	409	0.24%
2020/01/15	0	0.00	1.2	69.92	69.50	-1.2	412	-0.29%
2020/01/14	1	69.90	3.2	69.97	70.00	-2.2	411	-0.53%
2020/01/09	0	0.00	2.2	69.12	68.70	-2.2	402	-0.55%
2020/01/03	0	0.00	0.2	69.00	68.60	-0.2	394	-0.05%
2020/01/02	0	0.00	7	70.00	69.50	-7	393	-1.78%
2019/12/30	2	71.00	6.3	70.77	70.80	-4.3	387	-1.11%
2019/12/27	5	69.88	2.2	70.45	69.90	2.8	378	0.74%
2019/12/26	3	70.07	3.2	70.74	69.20	-0.2	382	-0.05%
2019/12/25	2	69.40	0.2	70.20	70.00	1.8	378	0.48%
2019/12/24	0	0.00	1	67.60	67.10	-1	335	-0.30%
2019/12/23	3	67.00	0	0.00	67.10	3	336	0.89%
2019/12/19	1	66.70	0	0.00	66.70	1	340	0.29%
2019/12/18	5	67.80	0	0.00	67.60	5	342	1.46%
2019/12/17	0	0.00	1	67.10	67.50	-1	354	-0.28%
2019/12/16	0	0.00	1	66.40	66.40	-1	356	-0.28%
2019/12/13	1	66.20	0	0.00	66.00	1	360	0.28%
2019/12/05	0	0.00	6	66.60	66.60	-6	380	-1.58%
2019/11/28	1	67.00	0	0.00	66.80	1	385	0.26%
2019/11/20	0	0.00	12	66.01	66.10	-12	415	-2.89%
2019/11/18	1	68.50	0	0.00	68.50	1	424	0.24%
2019/11/12	0.2	69.70	0	0.00	69.60	0.2	437	0.05%
2019/11/06	0	0.00	5	71.60	71.20	-5	431	-1.16%
2019/11/05	0	0.00	1	71.70	72.30	-1	426	-0.23%
2019/11/01	6	72.00	0	0.00	72.00	6	432	1.39%
2019/10/25	11	73.35	1	73.60	72.70	10	507	1.97%
2019/10/24	4	74.58	5	73.88	73.40	-1	501	-0.20%
2019/10/22	0	0.00	1	71.20	71.10	-1	452	-0.22%
2019/10/18	1	69.90	0	0.00	69.60	1	452	0.22%
2019/10/16	1	70.60	0	0.00	70.60	1	449	0.22%
2019/10/09	2	71.90	0	0.00	71.50	2	447	0.45%
2019/10/08	1	73.30	0	0.00	72.80	1	446	0.22%
2019/10/04	3	72.47	0	0.00	72.30	3	445	0.67%
2019/10/03	1	72.70	0	0.00	72.70	1	446	0.22%
2019/10/02	1	73.20	1	72.90	73.50	0	447	0.00%
2019/10/01	0	0.00	4	70.70	72.90	-4	445	-0.90%
2019/09/27	0	0.00	3	72.43	71.30	-3	463	-0.65%
2019/09/25	0	0.00	3	72.40	72.40	-3	529	-0.57%
2019/09/24	0	0.00	3	72.73	72.80	-3	532	-0.56%
2019/09/23	0	0.00	3.1	72.80	72.90	-3.1	531	-0.58%
2019/09/20	0	0.00	1	73.80	73.30	-1	529	-0.19%
2019/09/18	4	72.53	0	0.00	72.40	4	512	0.78%
2019/09/17	8	73.25	1	73.30	73.20	7	508	1.38%
2019/09/12	0	0.00	1	73.00	72.70	-1	506	-0.20%
2019/09/11	0	0.00	1	72.70	72.50	-1	505	-0.20%
2019/09/10	1	72.30	0	0.00	72.30	1	519	0.19%
2019/09/05	0	0.00	1	72.20	72.50	-1	513	-0.19%
2019/09/04	0	0.00	0.1	72.30	72.10	-0.1	519	-0.02%
2019/09/02	2	71.40	0	0.00	71.40	2	511	0.39%
2019/08/28	0	0.00	10	73.00	71.10	-10	501	-1.99%
2019/08/27	0	0.00	1	70.20	71.40	-1	481	-0.21%
2019/08/26	1	69.10	0	0.00	69.10	1	476	0.21%
2019/08/23	1	70.60	0	0.00	70.50	1	475	0.21%
2019/08/22	2	69.95	0	0.00	69.70	2	466	0.43%
2019/08/21	10	72.30	0	0.00	72.10	10	457	2.19%
2019/08/06	1	67.60	1	67.80	67.70	0	456	0.00%
2019/08/05	2	68.60	0	0.00	68.50	2	458	0.44%
2019/08/02	3	71.83	3	71.37	71.10	0	459	0.00%
2019/08/01	0	0.00	3	73.40	73.00	-3	483	-0.62%
2019/07/31	11	75.31	4	74.88	74.20	7	485	1.44%
2019/07/30	4	73.25	1	73.30	73.60	3	424	0.71%
2019/07/26	1	71.70	0	0.00	72.10	1	423	0.24%
2019/07/25	1	72.70	0	0.00	72.70	1	425	0.23%
2019/07/19	2	72.20	0	0.00	72.20	2	467	0.43%
2019/07/18	0	0.00	1	72.30	72.10	-1	484	-0.21%
2019/07/16	1	72.90	0	0.00	73.20	1	492	0.20%
2019/07/12	0	0.00	1	72.30	71.80	-1	509	-0.20%
2019/07/11	3	72.27	1	71.80	71.70	2	521	0.38%
2019/07/08	0	0.00	0.2	72.80	72.90	-0.2	541	-0.04%
2019/07/05	0	0.00	1	73.20	73.00	-1	567	-0.18%
2019/07/04	2	74.35	3	75.03	73.80	-1	694	-0.14%
2019/07/03	12	74.00	11	75.23	73.50	1	699	0.14%
2019/07/02	2	70.45	0	0.00	70.30	2	646	0.31%
2019/07/01	0	0.00	1	69.50	69.20	-1	643	-0.16%
2019/06/28	0	0.00	1	69.00	68.40	-1	655	-0.15%
2019/06/27	1	68.10	0	0.00	67.80	1	660	0.15%
2019/06/21	1	68.30	0.1	68.10	68.10	0.9	709	0.13%
2019/06/19	3	68.67	0.2	68.90	68.60	2.8	720	0.39%
2019/06/18	3	69.50	2	69.25	69.00	1	730	0.14%
2019/06/13	0	0.00	0.2	67.20	67.20	-0.2	831	-0.02%
2019/06/12	0	0.00	1	67.00	67.20	-1	844	-0.12%
2019/06/11	0	0.00	1	64.70	64.70	-1	845	-0.12%
2019/06/06	1	65.10	0	0.00	64.80	1	856	0.12%
2019/06/04	3	66.20	0.2	65.90	65.30	2.8	866	0.32%
2019/06/03	0	0.00	0.2	66.00	65.90	-0.2	872	-0.02%
2019/05/31	0	0.00	15	66.20	66.80	-15	877	-1.71%
2019/05/30	0	0.00	0	65.60	65.70	0	880	0.00%
2019/05/29	0	0.00	0.2	64.00	63.90	-0.2	888	-0.02%
2019/05/23	3	62.73	0	0.00	62.40	3	964	0.31%
2019/05/22	5	64.90	0	0.00	64.60	5	995	0.50%
2019/05/21	0	0.00	1	62.90	64.60	-1	1,026	-0.10%
2019/05/20	0	0.00	1	63.90	64.00	-1	1,049	-0.10%
2019/05/17	0	0.00	7	65.49	65.50	-7	1,077	-0.65%
2019/05/16	0	0.00	15	65.50	65.00	-15	1,115	-1.34%
2019/05/15	0	0.00	0.2	65.60	66.00	-0.2	1,246	-0.02%
2019/05/14	10	62.10	10.2	63.13	64.80	-0.2	1,252	-0.02%
2019/05/13	1	64.20	1	65.60	64.20	0	1,257	0.00%
2019/05/10	0	0.00	3.2	65.91	66.50	-3.2	1,261	-0.25%
2019/05/09	23	65.53	10	65.43	65.50	13	1,257	1.03%
2019/05/08	3	69.53	0	0.00	69.10	3	1,229	0.24%
2019/05/07	1	71.40	0	0.00	71.00	1	1,226	0.08%
2019/05/06	0	0.00	0.2	72.20	71.50	-0.2	1,226	-0.02%
2019/05/03	1	72.90	2.2	72.92	72.90	-1.2	1,227	-0.10%
2019/05/02	0	0.00	0.2	71.80	71.80	-0.2	1,242	-0.02%
2019/04/30	2	70.95	0	0.00	71.40	2	1,243	0.16%
2019/04/29	1	71.30	1	72.20	71.50	0	1,243	0.00%
2019/04/26	5	74.60	1	74.70	74.30	4	1,230	0.33%
2019/04/25	2	76.05	0	0.00	75.90	2	1,220	0.16%
2019/04/24	2	78.40	4	77.80	76.80	-2	1,239	-0.16%
2019/04/23	2	76.15	0	0.00	76.30	2	1,228	0.16%
2019/04/22	1	76.90	3	76.70	76.70	-2	1,236	-0.16%
2019/04/19	0	77.10	0	0.00	77.70	0	1,279	0.00%
2019/04/18	1.2	76.25	10	77.30	76.20	-8.8	1,281	-0.69%
2019/04/17	0	0.00	1	78.10	77.80	-1	1,303	-0.08%
2019/04/15	0	0.00	1.2	77.92	77.30	-1.2	1,332	-0.09%
2019/04/12	1	76.70	2	76.80	77.00	-1	1,348	-0.07%
2019/04/11	5	77.34	2	77.25	77.10	3	1,359	0.22%
2019/04/10	14	81.48	8.2	80.51	78.70	5.8	1,340	0.43%
2019/04/09	0	0.00	1.2	79.58	79.60	-1.2	1,218	-0.10%
2019/04/03	1	77.30	0	0.00	77.20	1	1,238	0.08%
2019/03/29	2	78.35	2.2	77.45	75.70	-0.2	1,332	-0.02%
2019/03/28	0	0.00	2.2	75.53	75.50	-2.2	1,327	-0.17%
2019/03/27	1	75.20	0.2	75.70	75.70	0.8	1,370	0.06%
2019/03/26	1	75.80	0	0.00	75.70	1	1,400	0.07%
2019/03/22	0	0.00	1	77.80	77.10	-1	1,600	-0.06%
2019/03/21	3	78.27	0	0.00	78.30	3	1,639	0.18%
2019/03/20	2	77.60	2	77.30	77.30	0	1,671	0.00%
2019/03/19	4	79.25	8.2	78.13	77.40	-4.2	1,704	-0.25%
2019/03/18	2	75.10	0	0.00	75.50	2	1,629	0.12%
2019/03/13	1	75.50	0	0.00	75.60	1	1,635	0.06%
2019/03/12	1	76.40	0	0.00	76.10	1	1,645	0.06%
2019/03/07	7	76.87	23	75.97	75.50	-16	1,747	-0.92%
2019/03/04	0	0.00	3	77.60	77.30	-3	1,898	-0.16%
2019/02/27	2	77.00	1	77.00	77.00	1	1,984	0.05%
2019/02/26	8	79.24	3	78.57	77.50	5	2,073	0.24%
2019/02/25	1	77.90	0.2	80.00	78.90	0.8	2,074	0.04%
2019/02/22	1	78.00	0	0.00	77.50	1	2,126	0.05%
2019/02/21	2	77.55	1.2	77.42	78.50	0.8	2,330	0.03%
2019/02/20	0	0.00	4	79.40	77.70	-4	2,379	-0.17%
2019/02/19	5	78.80	0	0.00	78.50	5	2,354	0.21%
2019/02/18	2	78.85	1	78.50	78.80	1	2,334	0.04%
2019/02/15	26	79.59	1	78.80	78.50	25	2,314	1.08%
2019/02/14	6	79.12	8	79.49	80.70	-2	2,282	-0.09%
2019/02/13	2	73.40	1	73.90	73.40	1	2,156	0.05%
2019/02/12	0	0.00	2	73.40	73.40	-2	2,158	-0.09%
2019/01/30	2	71.70	0	0.00	71.70	2	2,180	0.09%
2019/01/28	0.2	71.50	0	0.00	71.70	0.2	2,234	0.01%
2019/01/25	1	71.80	1	71.60	71.60	0	2,286	0.00%
2019/01/17	1	72.50	0	0.00	71.80	1	2,535	0.04%
2019/01/16	3	73.80	2	73.75	72.60	1	2,556	0.04%
2019/01/11	4	71.30	2	72.35	72.10	2	2,531	0.08%
2019/01/08	9	75.22	11	75.69	74.30	-2	2,457	-0.08%
2019/01/04	6	70.85	5	70.80	70.60	1	2,441	0.04%
2019/01/03	2	75.90	0	0.00	73.30	2	2,441	0.08%
2019/01/02	1	78.10	1	77.20	77.30	0	2,433	0.00%
2018/12/28	5.2	76.81	2	76.75	77.10	3.2	2,433	0.13%
2018/12/27	1	76.20	0	0.00	76.30	1	2,444	0.04%
2018/12/26	2	78.75	2	79.50	75.20	0	2,421	0.00%
2018/12/25	4	77.98	9	78.09	77.80	-5	2,401	-0.21%
2018/12/24	3	81.70	10.1	81.61	80.20	-7.1	2,392	-0.30%
2018/12/22	6	77.87	6	78.50	77.60	0	2,332	0.00%
2018/12/21	1	78.20	1	77.50	78.10	0	2,362	0.00%
2018/12/20	4	79.03	2	79.00	77.50	2	2,403	0.08%
2018/12/19	3	79.03	1	78.20	78.20	2	2,387	0.08%
2018/12/18	11	79.47	7	81.17	80.10	4	2,436	0.16%
2018/12/17	6	81.08	13	81.55	80.50	-7	2,375	-0.29%
2018/12/14	3	76.73	1	77.20	76.00	2	2,245	0.09%
2018/12/13	1	77.10	2	76.35	75.60	-1	2,200	-0.05%
2018/12/12	3	75.47	5.2	74.78	75.00	-2.2	2,162	-0.10%
2018/12/10	5	70.68	0	0.00	70.80	5	2,130	0.23%
2018/12/07	0	0.00	1	73.00	72.50	-1	2,131	-0.05%
2018/12/05	0	0.00	2	73.80	74.30	-2	2,130	-0.09%
2018/12/04	1	75.20	0	0.00	75.80	1	2,176	0.05%
2018/12/03	0	0.00	4	76.95	76.50	-4	2,146	-0.19%
2018/11/30	0	0.00	2.2	73.75	73.80	-2.2	2,107	-0.10%
2018/11/29	3	74.27	2	76.15	73.20	1	2,104	0.05%
2018/11/28	1	73.80	1	73.90	74.10	0	2,063	0.00%
2018/11/27	5	74.58	9.2	74.82	74.80	-4.2	2,059	-0.20%
2018/11/26	11	70.41	14.2	71.35	75.00	-3.2	1,989	-0.16%
2018/11/23	9	71.77	27	71.29	71.20	-18	1,907	-0.94%
2018/11/22	4	70.10	5	69.58	68.60	-1	1,814	-0.06%
2018/11/21	3	72.43	8	71.64	72.40	-5	1,789	-0.28%
2018/11/20	23	72.60	0.2	74.00	72.60	22.8	1,746	1.31%
2018/11/19	11	66.79	15	67.87	68.20	-4	1,629	-0.25%
2018/11/14	0	0.00	1	62.50	62.00	-1	1,565	-0.06%
2018/11/13	5	60.80	0	0.00	63.00	5	1,578	0.32%
2018/11/09	4	62.58	0	0.00	62.60	4	1,602	0.25%
2018/11/08	5	63.32	10	64.50	62.80	-5	1,602	-0.31%
2018/11/07	2	63.40	5	63.56	64.20	-3	1,595	-0.19%
2018/11/06	10	64.00	20	65.94	62.40	-10	1,598	-0.63%
2018/11/05	0	0.00	0.2	64.40	64.40	-0.2	1,572	-0.01%
2018/11/02	4	64.30	13.2	64.11	63.70	-9.2	1,565	-0.59%
2018/11/01	21	62.46	17.2	62.54	63.00	3.8	1,570	0.24%
2018/10/31	0	0.00	4.2	61.62	62.50	-4.2	1,521	-0.28%
2018/10/30	2	55.65	2	56.55	56.90	0	1,451	0.00%
2018/10/29	0	0.00	1	59.00	58.70	-1	1,468	-0.07%
2018/10/26	13	62.16	2	59.45	58.70	11	1,498	0.73%
2018/10/25	20	61.10	3	60.97	61.20	17	1,453	1.17%
2018/10/23	1	58.80	0	0.00	58.80	1	1,387	0.07%
2018/10/19	1	59.00	1	58.10	59.00	0	1,383	0.00%
2018/10/16	0	0.00	1	62.00	61.00	-1	1,421	-0.07%
2018/10/15	4	62.23	2	61.40	61.00	2	1,429	0.14%
2018/10/11	2	59.70	2	59.90	59.40	0	1,417	0.00%
2018/10/08	4	68.75	2	68.50	69.10	2	1,409	0.14%
2018/10/05	3	69.50	1	68.70	68.80	2	1,430	0.14%
2018/10/03	1	73.00	0	0.00	73.20	1	1,419	0.07%
2018/10/02	6	76.50	0	0.00	75.10	6	1,422	0.42%
2018/10/01	2	74.90	0	0.00	74.80	2	1,409	0.14%
2018/09/28	0	0.00	1	73.50	74.00	-1	1,417	-0.07%
2018/09/27	2	79.10	1	79.00	75.90	1	1,400	0.07%
2018/09/25	0	0.00	6	79.00	78.60	-6	1,463	-0.41%
2018/09/20	1	71.10	0	0.00	71.10	1	1,410	0.07%
2018/09/18	1	73.10	0	0.00	73.10	1	1,431	0.07%
2018/09/17	0.2	76.40	0	0.00	76.40	0.2	1,449	0.01%
2018/09/14	0	0.00	2	75.00	75.90	-2	1,454	-0.14%
2018/09/13	3	72.57	3	71.70	72.60	0	1,452	0.00%
2018/09/12	1	70.90	1	70.30	70.90	0	1,464	0.00%
2018/09/10	4	70.28	5	70.42	68.10	-1	1,527	-0.07%
2018/09/07	1	77.00	2	75.95	75.60	-1	1,518	-0.07%
2018/09/06	2	79.50	0	0.00	79.40	2	1,535	0.13%
2018/09/03	1	81.60	1	78.50	79.00	0	1,916	0.00%
2018/08/30	1	84.10	1	83.50	82.70	0	2,057	0.00%
2018/08/29	1	82.90	1	82.90	82.90	0	2,081	0.00%
2018/08/28	2	82.85	0	0.00	82.80	2	2,175	0.09%
2018/08/27	1	83.40	6	82.63	83.40	-5	2,204	-0.23%
2018/08/24	11	81.50	0	0.00	81.00	11	2,221	0.50%
2018/08/23	0	0.00	6	94.35	92.20	-6	2,296	-0.26%
2018/08/22	0	0.00	2	94.60	94.20	-2	2,508	-0.08%
2018/08/21	2	94.75	3	95.43	94.30	-1	2,519	-0.04%
2018/08/20	1	96.70	1	98.00	96.70	0	2,534	0.00%
2018/08/17	1	96.00	0	0.00	96.70	1	2,525	0.04%
2018/08/15	0	0.00	1	93.80	93.60	-1	2,512	-0.04%
2018/08/14	1	95.10	1	95.20	95.40	0	2,544	0.00%
2018/08/13	0	0.00	1	89.50	92.00	-1	2,567	-0.04%
2018/08/09	1	95.60	0	0.00	95.90	1	2,563	0.04%
2018/08/08	1	99.10	32	98.48	97.10	-31	2,566	-1.21%
2018/08/07	1	93.00	3	93.20	94.50	-2	2,531	-0.08%
2018/08/06	0	0.00	1	93.50	93.30	-1	2,556	-0.04%
2018/08/03	32	95.84	6	95.60	94.50	26	2,579	1.01%
2018/08/02	7	94.83	6	94.35	92.60	1	2,578	0.04%
2018/08/01	1	91.20	1	91.30	91.00	0	2,594	0.00%
2018/07/30	0.1	90.00	0	0.00	89.00	0.1	2,684	0.00%
2018/07/27	0	0.00	4	91.50	91.20	-4	2,707	-0.15%
2018/07/26	0	0.00	1	91.70	91.40	-1	2,731	-0.04%
2018/07/25	2.2	91.24	0	0.00	91.10	2.2	2,764	0.08%
2018/07/24	0	0.00	3	90.60	91.60	-3	2,782	-0.11%
2018/07/23	2	88.65	0	0.00	88.90	2	2,853	0.07%
2018/07/20	1	92.50	0	0.00	92.00	1	2,843	0.04%
2018/07/19	3	93.10	1	93.70	92.00	2	2,842	0.07%
2018/07/18	0	0.00	3	95.20	94.20	-3	2,855	-0.11%
2018/07/17	3	95.60	0	0.00	94.20	3	2,888	0.10%
2018/07/16	1	95.00	5	94.98	95.00	-4	2,918	-0.14%
2018/07/13	0	0.00	3	96.30	95.50	-3	2,939	-0.10%
2018/07/12	2	93.70	1	93.50	94.00	1	2,932	0.03%
2018/07/11	1	92.70	0	0.00	93.20	1	2,964	0.03%
2018/07/10	3	93.03	2	93.80	94.10	1	3,055	0.03%
2018/07/09	3	93.67	0	0.00	92.70	3	3,063	0.10%
2018/07/06	1	93.00	3	94.93	94.70	-2	3,074	-0.07%
2018/07/05	0	0.00	3	95.70	94.30	-3	3,102	-0.10%
2018/07/04	20	95.09	5	95.52	95.80	15	3,119	0.48%
2018/07/03	1	103.00	7	103.43	101.00	-6	3,149	-0.19%
2018/07/02	1	99.80	1	100.50	99.10	0	3,105	0.00%
2018/06/28	4	97.85	1	98.00	97.30	3	3,153	0.10%
2018/06/27	3	98.67	0	0.00	98.00	3	3,216	0.09%
2018/06/26	2	95.95	0	0.00	98.50	2	3,328	0.06%
2018/06/25	0	0.00	1	99.60	99.20	-1	3,371	-0.03%
2018/06/22	3	98.43	2	100.00	99.10	1	3,397	0.03%
2018/06/21	1	102.00	3	102.00	100.50	-2	3,424	-0.06%
2018/06/20	6	101.17	15	101.67	102.00	-9	3,477	-0.26%
2018/06/19	1	108.00	24	107.00	107.00	-23	3,482	-0.66%
2018/06/15	0	0.00	1	110.50	109.50	-1	3,532	-0.03%
2018/06/14	0	0.00	1	108.00	109.00	-1	3,523	-0.03%
2018/06/13	10	112.65	6	115.00	109.00	4	3,563	0.11%
2018/06/12	34	113.99	13	115.88	113.50	21	3,606	0.58%
2018/06/11	3	109.83	2	109.75	109.00	1	3,437	0.03%
2018/06/08	12	107.29	3	106.67	108.00	9	3,490	0.26%
2018/06/07	8	109.00	6	110.08	107.00	2	3,543	0.06%
2018/06/06	4	104.25	2	105.25	103.50	2	3,554	0.06%
2018/06/05	4	107.25	12	107.96	105.00	-8	3,823	-0.21%
2018/06/04	4	102.75	1	104.00	104.50	3	3,856	0.08%
2018/06/01	6	103.42	5	103.20	102.00	1	3,915	0.03%
2018/05/31	25	104.70	23	107.17	102.00	2	4,023	0.05%
2018/05/30	12	103.51	14	102.63	105.00	-2	4,178	-0.05%
2018/05/29	2	96.90	5	97.50	95.80	-3	4,251	-0.07%
2018/05/28	5	98.38	4	98.30	97.80	1	4,561	0.02%
2018/05/25	0	0.00	12	97.11	96.60	-12	4,671	-0.26%
2018/05/24	3	96.70	1	95.90	97.50	2	4,983	0.04%
2018/05/23	1	96.80	0	0.00	96.30	1	5,186	0.02%
2018/05/22	3	100.50	3	99.30	98.20	0	5,321	0.00%
2018/05/21	3	98.50	7	97.51	98.50	-4	5,323	-0.08%
2018/05/18	4	95.20	2	94.20	94.40	2	5,309	0.04%
2018/05/17	1	95.20	14	96.03	95.60	-13	5,335	-0.24%
2018/05/16	1	98.00	0	0.00	97.00	1	5,367	0.02%
2018/05/15	11	97.50	0	0.00	97.50	11	5,422	0.20%
2018/05/14	6	98.68	2	100.50	100.50	4	5,505	0.07%
2018/05/11	7	99.17	2	99.70	97.00	5	5,539	0.09%
2018/05/10	0	0.00	1	100.50	100.00	-1	5,591	-0.02%
2018/05/09	7	101.43	33	101.56	99.60	-26	5,667	-0.46%
2018/05/08	8	99.44	10	98.88	98.10	-2	5,789	-0.03%
2018/05/07	12	94.42	11	95.16	94.40	1	5,765	0.02%
2018/05/04	6	92.53	2	92.80	94.30	4	5,852	0.07%
2018/05/03	0	0.00	2	92.60	93.30	-2	5,862	-0.03%
2018/05/02	25	97.40	0	0.00	93.30	25	5,864	0.43%
2018/04/30	1	97.00	1	98.30	97.10	0	5,898	0.00%
2018/04/27	13	98.00	13	96.82	97.00	0	5,901	0.00%
2018/04/26	3	103.00	1	101.00	100.00	2	5,851	0.03%
2018/04/25	0	0.00	2	102.25	102.00	-2	5,858	-0.03%
2018/04/24	13	101.23	18	103.14	101.00	-5	5,928	-0.08%
2018/04/23	11	107.32	11	107.50	107.00	0	5,988	0.00%
2018/04/20	1	107.50	1	109.50	109.00	0	5,988	0.00%
2018/04/18	0	0.00	1	108.50	107.50	-1	6,009	-0.02%
2018/04/17	1	108.00	3	108.00	107.00	-2	6,038	-0.03%
2018/04/16	6	113.67	6	113.33	111.50	0	6,048	0.00%
2018/04/13	2	108.75	5	108.80	108.00	-3	6,030	-0.05%
2018/04/12	2	107.75	0	0.00	108.50	2	6,065	0.03%
2018/04/11	3	111.00	1	107.50	107.50	2	6,075	0.03%
2018/04/10	2	108.00	1	109.00	109.00	1	6,106	0.02%
2018/04/09	3	109.17	6	109.58	110.50	-3	6,211	-0.05%
2018/04/03	2	101.00	2	103.50	104.00	0	6,142	0.00%
2018/04/02	3	101.00	1	101.50	102.50	2	6,159	0.03%
2018/03/31	3	103.83	2	103.50	104.00	1	6,191	0.02%
2018/03/30	8	104.69	5	104.40	102.00	3	6,275	0.05%
2018/03/29	6	102.33	1	103.00	104.00	5	6,326	0.08%
2018/03/28	0	0.00	1	109.50	108.50	-1	6,249	-0.02%
2018/03/27	4	114.38	4	113.38	112.50	0	6,302	0.00%
2018/03/26	7	110.93	4	110.88	112.00	3	6,368	0.05%
2018/03/23	3	110.17	5	108.70	110.00	-2	6,419	-0.03%
2018/03/22	6	116.17	8	116.63	115.00	-2	6,456	-0.03%
2018/03/21	7	119.29	32	120.33	117.00	-25	6,643	-0.38%
2018/03/20	6	117.58	1	117.50	118.00	5	6,890	0.07%
2018/03/19	2	118.75	4	118.88	119.00	-2	7,074	-0.03%
2018/03/16	13	121.04	14	120.93	118.50	-1	7,085	-0.01%
2018/03/15	33	116.47	3	116.33	119.00	30	7,085	0.42%
2018/03/14	8	119.56	11	119.55	119.00	-3	7,217	-0.04%
2018/03/13	13	120.62	10	120.30	120.00	3	7,253	0.04%
2018/03/12	11	123.18	24	122.67	121.00	-13	7,260	-0.18%
2018/03/09	21	122.12	20	123.25	121.00	1	7,263	0.01%
2018/03/08	4	119.00	6	118.83	118.00	-2	7,053	-0.03%
2018/03/07	18	119.00	11	118.41	117.50	7	7,034	0.10%
2018/03/06	3	120.67	8	120.25	120.00	-5	6,982	-0.07%
2018/03/05	8	124.88	32	122.94	117.50	-24	6,916	-0.35%
2018/03/02	26	120.06	12	120.96	122.50	14	6,672	0.21%
2018/03/01	24	118.42	43	118.49	123.50	-19	6,503	-0.29%
2018/02/27	2	115.00	7	112.50	112.50	-5	6,202	-0.08%
2018/02/26	27	117.76	33	118.44	117.00	-6	6,101	-0.10%
2018/02/23	7	115.43	48	117.76	118.50	-41	5,824	-0.70%
2018/02/22	7	104.71	74	106.68	108.00	-67	5,674	-1.18%
2018/02/21	0	0.00	3	98.10	98.50	-3	5,552	-0.05%
2018/02/12	2	95.10	2	97.30	94.10	0	5,546	0.00%
2018/02/09	6	91.02	11	93.44	94.50	-5	5,603	-0.09%
2018/02/08	5	97.58	2	98.95	97.40	3	5,642	0.05%
2018/02/07	55	99.42	21	99.53	97.00	34	5,735	0.59%
2018/02/06	37	98.18	0	0.00	95.40	37	5,724	0.65%
2018/02/05	5	105.90	15	106.80	106.00	-10	5,663	-0.18%
2018/02/02	3	110.50	5	111.00	109.50	-2	5,664	-0.04%
2018/02/01	18	111.56	4	112.25	110.00	14	5,671	0.25%
2018/01/31	17	111.09	33	112.33	112.50	-16	5,661	-0.28%
2018/01/30	12	106.50	2	108.00	105.50	10	5,505	0.18%
2018/01/29	15	109.40	12	107.04	109.00	3	5,525	0.05%
2018/01/26	8	101.51	5	103.30	103.00	3	5,531	0.05%
2018/01/24	5	98.76	2	101.25	102.00	3	5,597	0.05%
2018/01/23	2	105.50	7	103.36	102.50	-5	5,596	-0.09%
2018/01/22	1	105.00	3	105.50	105.50	-2	5,714	-0.03%
2018/01/19	1	105.00	0	0.00	104.50	1	5,827	0.02%
2018/01/18	14	109.82	11	106.59	105.50	3	5,893	0.05%
2018/01/17	5	107.80	9	107.61	107.50	-4	5,870	-0.07%
2018/01/16	3	104.50	1	104.50	104.00	2	5,886	0.03%
2018/01/15	0	0.00	2.1	105.14	105.00	-2.1	6,017	-0.03%
2018/01/12	5	107.30	4	106.50	107.00	1	6,147	0.02%
2018/01/11	5	102.80	3	102.33	106.00	2	6,342	0.03%
2018/01/10	67	103.80	92	101.74	103.00	-25	6,429	-0.39%
2018/01/09	39	103.71	3	106.00	103.00	36	6,585	0.55%
2018/01/08	1	110.00	1	109.00	107.50	0	6,619	0.00%
2018/01/05	3	109.00	2	108.75	108.00	1	6,703	0.01%
2018/01/04	9	110.39	8	110.94	111.00	1	6,893	0.01%
2018/01/03	6	114.00	10	115.10	113.50	-4	7,049	-0.06%
2018/01/02	5	109.60	5	108.30	110.00	0	7,200	0.00%