浩鼎 (4174)-元富-緯城券商分點個股進出

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

浩鼎

(4174)

可現股當沖

股價
58.2
漲跌
--
漲幅
0.00%
成交量
370張
產業
上櫃生技醫療類股
227人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

浩鼎 (4174)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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
2024/12/17	0.6	58.50	0	0.00	58.20	0.6	1,239	0.05%
2024/12/16	0	58.55	0	0.00	58.20	0	1,264	0.00%
2024/12/13	60	59.29	0	0.00	58.60	60	1,267	4.74%
2024/12/12	1	60.30	0	0.00	60.10	1	1,262	0.08%
2024/12/11	0	60.60	1	60.60	60.30	-1	1,270	-0.08%
2024/12/09	0	60.94	0	0.00	60.40	0	1,297	0.00%
2024/12/05	2.1	63.45	0	0.00	63.00	2.1	1,313	0.16%
2024/12/03	0	63.50	1	63.50	63.00	-1	1,369	-0.07%
2024/12/02	0	63.40	0	0.00	63.40	0	1,380	0.00%
2024/11/29	0	62.90	0	63.00	63.40	0	1,428	0.00%
2024/11/28	0	61.95	0	0.00	61.90	0	1,474	0.00%
2024/11/27	0	63.00	0	0.00	62.10	0	1,565	0.00%
2024/11/26	0	0.00	2	62.80	62.90	-2	1,675	-0.12%
2024/11/22	0	64.00	2.7	63.76	63.00	-2.7	1,765	-0.15%
2024/11/21	0.3	63.21	0	0.00	63.60	0.3	1,845	0.02%
2024/11/19	1	63.30	8	63.50	63.50	-7	2,150	-0.33%
2024/11/18	0.8	63.17	8	63.00	62.70	-7.2	2,326	-0.31%
2024/11/15	9	62.67	2	63.55	61.80	7	2,350	0.30%
2024/11/14	2	61.30	0	0.00	61.30	2	2,388	0.08%
2024/11/13	0.1	62.80	0	0.00	62.70	0.1	2,410	0.00%
2024/11/12	1	62.60	0	0.00	62.80	1	2,469	0.04%
2024/11/11	0	63.50	2	64.10	64.30	-2	2,595	-0.08%
2024/11/08	2	64.50	0	0.00	63.50	2	2,652	0.08%
2024/11/07	9	65.59	1	64.70	64.70	8	2,825	0.28%
2024/11/06	0	64.90	0	0.00	65.10	0	2,882	0.00%
2024/11/05	0	0.00	3	66.33	65.80	-3	2,897	-0.10%
2024/11/04	0	65.65	3	65.20	65.20	-3	2,944	-0.10%
2024/11/01	0	0.00	15	66.37	66.70	-15	3,072	-0.49%
2024/10/30	0	0.00	6	65.92	65.80	-6	3,059	-0.20%
2024/10/29	0	65.78	10	65.75	65.20	-10	3,050	-0.33%
2024/10/28	2.1	66.36	7	65.37	65.20	-4.9	3,042	-0.16%
2024/10/25	0	66.43	5	66.60	66.20	-5	3,033	-0.16%
2024/10/24	3	67.90	1	66.80	66.80	2	3,036	0.07%
2024/10/23	1	67.30	5	67.20	67.20	-4	3,023	-0.13%
2024/10/22	1	67.09	0	0.00	67.20	1	3,025	0.03%
2024/10/21	1	68.00	0	0.00	67.80	1	3,024	0.03%
2024/10/18	8	69.20	0.1	69.18	66.80	8	3,023	0.26%
2024/10/17	0	0.00	28	66.83	67.00	-28	3,005	-0.93%
2024/10/16	20	67.86	15	66.61	66.40	5	3,016	0.17%
2024/10/15	28	66.76	0	0.00	66.60	28	3,006	0.93%
2024/10/14	0	68.33	0	0.00	67.80	0	2,993	0.00%
2024/10/11	0	0.00	1	68.00	68.30	-1	2,989	-0.03%
2024/10/09	4	70.23	0	0.00	68.40	4	2,988	0.13%
2024/10/08	2	71.35	0	0.00	70.80	2	2,964	0.07%
2024/10/04	1	74.70	0	0.00	74.70	1	2,990	0.03%
2024/10/01	7	78.43	5	79.54	80.40	2	2,956	0.07%
2024/09/30	1	76.50	3	76.33	76.00	-2	2,859	-0.07%
2024/09/26	2	75.19	5	74.60	73.40	-3	2,814	-0.11%
2024/09/25	6	78.20	3	78.79	76.70	3	2,792	0.11%
2024/09/24	0	72.75	1	72.50	72.80	-1	2,707	-0.04%
2024/09/23	3	75.03	3	74.10	74.10	0	2,687	0.00%
2024/09/20	1	76.90	18	77.07	75.70	-17	2,677	-0.63%
2024/09/19	4	77.80	0	0.00	77.70	4	2,659	0.15%
2024/09/16	1	74.70	0	0.00	76.10	1	2,625	0.04%
2024/09/13	0	0.00	9	74.90	75.00	-9	2,619	-0.34%
2024/09/12	0	0.00	11	75.40	75.30	-11	2,613	-0.42%
2024/09/10	3	74.97	0	0.00	75.50	3	2,603	0.12%
2024/09/09	32	78.04	2	76.00	76.00	30	2,581	1.16%
2024/09/06	1	76.80	1	76.30	76.30	0	2,562	0.00%
2024/09/05	34	80.38	11	77.20	77.20	23	2,546	0.90%
2024/09/04	2	76.90	2	77.70	78.90	0	2,536	0.00%
2024/09/03	3	84.67	3	84.30	83.30	0	2,501	0.00%
2024/09/02	1	84.60	0	0.00	84.20	1	2,487	0.04%
2024/08/30	20	89.00	0	0.00	88.00	20	2,435	0.82%
2024/08/29	12	90.50	3	90.43	90.60	9	2,382	0.38%
2024/08/28	3	88.83	7	89.56	90.00	-4	2,287	-0.17%
2024/08/27	3	85.43	3	84.80	84.30	0	2,176	0.00%
2024/08/26	0	0.00	21	87.62	86.30	-21	2,124	-0.99%
2024/08/23	16	89.73	13	88.75	88.60	3	2,073	0.14%
2024/08/22	5	90.02	6	89.97	89.80	-1	1,984	-0.05%
2024/08/21	43	88.51	64	87.97	88.90	-21	1,859	-1.13%
2024/08/20	9	82.93	12	83.38	85.90	-3	1,664	-0.18%
2024/08/16	0	0.00	15	79.00	78.50	-15	1,436	-1.04%
2024/08/13	39	75.06	21	76.02	75.70	18	1,250	1.44%
2024/08/12	0	0.00	44	73.08	73.90	-44	1,109	-3.97%
2024/08/09	4	75.33	1.4	75.19	74.80	2.6	1,042	0.25%
2024/08/08	1	68.70	1	70.70	70.70	0	844	0.00%
2024/08/07	0	0.00	2	64.45	64.30	-2	771	-0.26%
2024/08/06	5	61.06	3	59.10	60.60	2	735	0.27%
2024/08/05	22	63.62	9.1	64.60	61.60	12.9	671	1.92%
2024/08/02	1	59.90	2	59.90	59.90	-1	525	-0.19%
2024/07/31	4	59.55	0	0.00	59.50	4	518	0.77%
2024/07/30	0	0.00	0.3	59.90	60.00	-0.3	517	-0.06%
2024/07/29	0.1	60.88	0	0.00	60.30	0.1	515	0.01%
2024/07/26	1	62.50	6	62.42	62.50	-5	505	-0.99%
2024/07/23	6	63.00	4	62.50	62.50	2	504	0.40%
2024/07/22	4	63.07	0	0.00	62.90	4	498	0.81%
2024/07/18	2	64.50	1	64.90	64.90	1	478	0.21%
2024/07/17	9	65.08	1	64.60	64.60	8	470	1.70%
2024/07/16	1	63.30	1	63.90	63.30	0	451	0.00%
2024/07/15	2	63.20	0	64.49	63.10	2	452	0.44%
2024/07/12	2	62.80	0	0.00	62.80	2	441	0.45%
2024/07/11	0	0.00	0	63.50	63.60	0	436	0.00%
2024/07/10	13	62.17	0	0.00	62.10	13	430	3.02%
2024/07/09	10	64.23	0	0.00	62.60	10	426	2.35%
2024/07/08	2	67.05	10.2	66.21	65.50	-8.2	398	-2.07%
2024/07/04	0	0.00	0	61.30	61.00	0	336	0.00%
2024/07/03	5	60.80	0	0.00	61.30	5	335	1.49%
2024/07/02	1	61.40	0	0.00	60.80	1	331	0.30%
2024/07/01	0	0.00	1	62.00	62.50	-1	326	-0.31%
2024/06/28	1	60.80	0	0.00	60.80	1	333	0.30%
2024/06/27	1	60.60	0	0.00	60.60	1	335	0.30%
2024/06/26	1	61.70	0	0.00	61.70	1	334	0.30%
2024/06/25	2	60.75	0	0.00	61.00	2	334	0.60%
2024/06/24	1	60.70	0	0.00	60.70	1	338	0.30%
2024/06/21	1	61.00	0	0.00	61.00	1	341	0.29%
2024/06/20	1	61.10	0	0.00	61.10	1	340	0.29%
2024/06/19	0	0.00	0	61.50	60.90	0	338	0.00%
2024/06/18	1	61.51	0	63.00	61.40	1	338	0.30%
2024/06/17	0	0.00	0	61.50	62.10	0	333	-0.01%
2024/06/12	0	61.00	1	60.30	60.00	-1	341	-0.29%
2024/06/11	0.1	62.70	0.2	61.39	61.00	-0.1	348	-0.04%
2024/06/07	0	0.00	1	60.21	61.40	-1	346	-0.29%
2024/06/06	2	60.05	0	0.00	59.40	2	349	0.57%
2024/06/05	1	59.10	0	0.00	59.00	1	341	0.29%
2024/05/31	2.1	58.73	0	0.00	58.70	2.1	359	0.58%
2024/05/30	2	58.60	0	0.00	58.60	2	360	0.55%
2024/05/29	1	59.50	0	0.00	58.80	1	362	0.28%
2024/05/28	2	59.10	0	0.00	59.10	2	365	0.55%
2024/05/27	2.1	58.61	0	0.00	58.60	2.1	368	0.56%
2024/05/24	1	59.00	1	59.51	59.00	0	371	0.00%
2024/05/23	1	59.00	0	0.00	59.00	1	380	0.26%
2024/05/22	3	59.87	0	0.00	59.80	3	388	0.77%
2024/05/21	4	60.25	0	0.00	60.10	4	391	1.02%
2024/05/20	0	60.70	0	0.00	60.80	0	397	0.00%
2024/05/13	0	60.50	5	60.46	61.20	-5	411	-1.21%
2024/05/10	0	61.70	0	0.00	61.70	0	416	0.00%
2024/05/09	1	60.80	0	61.60	60.80	1	442	0.22%
2024/05/08	1	61.20	0	0.00	61.30	1	442	0.23%
2024/05/06	1	61.50	0	0.00	61.30	1	443	0.23%
2024/05/02	1	62.00	0	62.00	62.00	1	445	0.22%
2024/04/30	0	0.00	0	61.50	61.50	0	441	-0.01%
2024/04/29	0	0.00	0	60.50	61.10	0	441	0.00%
2024/04/23	0	59.00	5	59.24	59.20	-5	453	-1.10%
2024/04/22	0	58.70	7	59.11	58.60	-7	453	-1.54%
2024/04/19	0	59.10	9	58.60	58.50	-9	456	-1.97%
2024/04/18	0	60.50	4	60.65	60.80	-4	453	-0.88%
2024/04/17	0	60.05	4	60.28	60.30	-4	457	-0.87%
2024/04/16	1.1	60.27	5	60.24	59.80	-3.9	466	-0.84%
2024/04/15	0	61.70	3	62.23	61.30	-3	471	-0.63%
2024/04/12	0	0.00	2	62.75	62.50	-2	472	-0.42%
2024/04/11	0	63.20	5	63.20	62.80	-5	477	-1.05%
2024/04/10	0	0.00	5	64.22	63.50	-5	482	-1.04%
2024/04/09	0	0.00	12	64.32	63.90	-12	482	-2.49%
2024/04/08	0	0.00	2	63.90	63.90	-2	483	-0.41%
2024/04/03	2	64.50	17	65.06	64.70	-15	486	-3.08%
2024/04/02	9	65.20	7	64.56	65.40	2	492	0.40%
2024/04/01	3	63.50	7	63.37	63.60	-4	483	-0.83%
2024/03/29	0	0.00	4	62.70	62.70	-4	488	-0.82%
2024/03/28	0	0.00	9	62.64	62.80	-9	506	-1.78%
2024/03/27	0	62.00	17	61.55	61.80	-17	506	-3.35%
2024/03/26	0	62.00	12	62.03	61.20	-12	541	-2.21%
2024/03/25	0	0.00	8	62.65	62.30	-8	537	-1.49%
2024/03/22	0	0.00	9	62.26	62.00	-9	538	-1.67%
2024/03/21	0	60.90	13	61.55	61.20	-13	540	-2.40%
2024/03/20	0	62.20	17	61.78	61.30	-17	539	-3.15%
2024/03/19	0	0.00	11	63.02	61.90	-11	538	-2.04%
2024/03/18	8	63.10	40	61.69	62.30	-32	532	-6.01%
2024/03/15	0.1	61.30	35	60.89	60.60	-34.9	525	-6.64%
2024/03/14	2	59.70	10	60.21	60.00	-8	524	-1.53%
2024/03/13	0	62.70	52	62.05	60.60	-52	517	-10.04%
2024/03/12	0	0.00	70	63.11	63.30	-70	518	-13.50%
2024/03/11	1	63.90	6	63.97	63.80	-5	509	-0.98%
2024/03/08	0	0.00	7	64.96	64.00	-7	509	-1.37%
2024/03/07	0	65.80	11	65.32	65.10	-11	505	-2.17%
2024/03/06	0	0.00	5	66.42	66.10	-5	496	-1.01%
2024/03/05	0	66.50	4	66.50	66.20	-4	496	-0.80%
2024/03/04	3	66.43	9	66.34	66.30	-6	492	-1.22%
2024/03/01	0	0.00	10	66.84	66.30	-10	489	-2.04%
2024/02/29	0	0.00	17	66.77	66.90	-17	488	-3.48%
2024/02/27	0	66.80	31	67.22	67.50	-31	482	-6.41%
2024/02/26	0	67.00	30	67.32	68.00	-30	479	-6.26%
2024/02/23	0.1	66.78	17	66.69	66.10	-16.9	473	-3.58%
2024/02/22	0.1	67.02	15	66.81	66.90	-15	463	-3.22%
2024/02/21	0	0.00	15	67.80	67.20	-15	458	-3.27%
2024/02/20	0	0.00	20	68.33	68.20	-20	450	-4.44%
2024/02/19	0	0.00	13	69.11	68.80	-13	447	-2.90%
2024/02/16	0	0.00	25	68.51	68.70	-25	444	-5.62%
2024/02/15	0	0.00	22	67.94	68.00	-22	443	-4.96%
2024/02/05	0	67.90	11	67.76	67.30	-11	441	-2.49%
2024/02/02	0	0.00	5	68.80	68.30	-5	435	-1.15%
2024/02/01	2.6	70.72	1	72.50	70.10	1.6	429	0.38%
2024/01/31	0.2	67.10	13	67.04	66.90	-12.8	405	-3.17%
2024/01/30	0	0.00	9	67.12	66.70	-9	406	-2.22%
2024/01/29	0	0.00	11	67.85	67.70	-11	404	-2.72%
2024/01/26	0	0.00	15	67.62	67.70	-15	403	-3.71%
2024/01/25	0	67.40	7	67.46	67.00	-7	402	-1.74%
2024/01/24	0.1	67.96	15	67.81	67.80	-15	400	-3.73%
2024/01/23	0	67.20	14	67.31	67.00	-14	403	-3.47%
2024/01/22	1	67.60	20	67.38	67.60	-19	402	-4.71%
2024/01/19	1	65.82	25	66.29	66.50	-24	410	-5.84%
2024/01/18	0	0.00	14	66.64	66.00	-14	404	-3.46%
2024/01/17	0	67.20	11	67.15	66.50	-11	401	-2.74%
2024/01/16	1	68.70	11.1	68.48	68.30	-10.1	398	-2.53%
2024/01/15	0.1	68.80	25	68.59	68.80	-24.9	399	-6.24%
2024/01/12	11.1	68.06	10	68.19	67.80	1.1	396	0.28%
2024/01/11	0	0.00	18	67.82	68.10	-18	393	-4.57%
2024/01/10	3.1	66.64	18	66.66	66.80	-14.9	394	-3.78%
2024/01/09	2.1	66.91	27	67.24	67.00	-25	384	-6.48%
2024/01/08	1	69.00	12	68.73	68.30	-11	376	-2.92%
2024/01/05	0	0.00	5	69.28	69.00	-5	370	-1.35%
2024/01/04	4	69.40	8	69.68	69.10	-4	365	-1.10%
2024/01/03	0	0.00	6	69.47	69.10	-6	358	-1.67%
2024/01/02	0	0.00	6	70.10	69.50	-6	356	-1.68%
2023/12/29	2.1	69.80	2	69.75	69.40	0.1	351	0.03%
2023/12/28	2	70.10	24	70.63	69.90	-22	349	-6.30%
2023/12/27	2	70.05	26	69.97	70.00	-24	339	-7.06%
2023/12/26	5	69.80	9	69.79	69.60	-4	331	-1.20%
2023/12/25	0.1	70.09	20	70.25	69.80	-19.9	323	-6.15%
2023/12/22	1	72.60	31	72.70	72.40	-30	302	-9.93%
2023/12/21	1.1	73.35	112	71.58	72.80	-110.9	294	-37.65%	大賣/鉅額交易
2023/12/20	0	79.50	16	79.35	79.20	-16	255	-6.26%
2023/12/19	1	78.51	19	78.89	78.90	-18	254	-7.08%
2023/12/18	1.2	80.29	7	79.87	79.80	-5.8	249	-2.35%
2023/12/15	0	0.00	9	81.24	80.40	-9	245	-3.67%
2023/12/14	0	81.50	23	81.29	81.30	-23	244	-9.42%
2023/12/13	0	0.00	10	81.46	80.90	-10	246	-4.06%
2023/12/12	0	81.50	19	81.75	81.20	-19	244	-7.77%
2023/12/11	1	82.60	14	82.41	81.80	-13	242	-5.36%
2023/12/08	0	0.00	16	84.15	83.10	-16	239	-6.68%
2023/12/07	2	87.06	2.1	84.60	84.50	-0.1	235	-0.03%
2023/12/06	1	83.51	0	0.00	83.70	1	223	0.45%
2023/12/01	0.1	83.93	0	85.90	83.50	0	223	0.02%
2023/11/30	0	82.50	0	0.00	84.00	0	226	0.00%
2023/11/29	0	82.60	0	0.00	82.60	0	226	0.00%
2023/11/27	0	83.30	0	0.00	83.10	0	234	0.01%
2023/11/24	0.1	82.30	0	0.00	82.60	0.1	236	0.04%
2023/11/22	6	82.95	0	0.00	84.00	6	238	2.52%
2023/11/20	0	82.00	0	0.00	82.50	0	236	0.01%
2023/11/16	0	81.70	0	0.00	81.30	0	237	0.00%
2023/11/15	1	81.30	0	0.00	81.30	1	243	0.41%
2023/11/14	0	0.00	0	80.50	80.30	0	246	0.00%
2023/11/13	0	81.00	0	0.00	80.10	0	248	0.00%
2023/11/09	1	82.02	0.1	82.00	81.70	1	249	0.39%
2023/11/08	3	82.87	0	0.00	82.70	3	257	1.17%
2023/11/07	3	83.70	0	0.00	83.10	3	260	1.16%
2023/11/06	0	83.00	1	83.00	82.90	-1	262	-0.37%
2023/11/03	0.3	82.00	0	0.00	82.00	0.3	261	0.11%
2023/11/01	0	81.60	0	0.00	81.80	0	267	0.00%
2023/10/31	0.1	81.81	12	80.70	80.60	-11.9	269	-4.43%
2023/10/27	5	82.58	0.1	83.93	83.00	4.9	273	1.81%
2023/10/26	1	80.00	0	0.00	80.00	1	272	0.37%
2023/10/24	1	81.30	0	0.00	81.50	1	276	0.36%
2023/10/20	0	78.80	0	0.00	78.30	0	282	0.00%
2023/10/18	1	79.40	9	78.80	78.70	-8	293	-2.73%
2023/10/17	0.1	81.10	2	81.60	80.80	-1.9	292	-0.65%
2023/10/16	0	80.80	2	81.80	81.30	-2	300	-0.66%
2023/10/13	0	0.00	2	82.00	81.50	-2	306	-0.65%
2023/10/12	0	81.10	6	81.38	81.80	-6	315	-1.90%
2023/10/11	0	0.00	1	82.30	80.70	-1	323	-0.31%
2023/10/06	3	81.90	9	82.20	81.90	-6	343	-1.74%
2023/10/05	0	0.00	4	80.70	81.20	-4	345	-1.16%
2023/10/03	2	82.25	6	82.60	81.70	-4	354	-1.13%
2023/10/02	2	82.10	3	81.90	82.00	-1	361	-0.28%
2023/09/28	0	0.00	5	81.30	81.50	-5	365	-1.37%
2023/09/27	0	79.90	1	81.00	80.40	-1	371	-0.27%
2023/09/26	0	80.70	0	0.00	80.90	0	391	0.01%
2023/09/25	0	0.00	12	81.43	81.70	-12	405	-2.96%
2023/09/21	0	80.80	14	80.50	80.20	-14	461	-3.03%
2023/09/20	0	0.00	2	81.10	81.00	-2	504	-0.40%
2023/09/19	0	81.40	2	82.89	81.00	-2	508	-0.39%
2023/09/18	1	82.60	11	83.64	82.60	-10	506	-1.97%
2023/09/15	0	0.00	1	82.50	82.30	-1	505	-0.20%
2023/09/14	0	82.00	2	82.10	82.30	-2	506	-0.39%
2023/09/13	0	81.20	4	81.43	81.80	-4	508	-0.79%
2023/09/12	0	0.00	14	80.87	81.00	-14	510	-2.74%
2023/09/11	1	81.40	13	81.36	80.70	-12	517	-2.32%
2023/09/08	0	82.00	26	81.62	81.70	-26	516	-5.04%
2023/09/07	0	82.60	55	82.52	82.00	-55	522	-10.52%
2023/09/06	0	0.00	4	83.60	83.50	-4	519	-0.77%
2023/09/05	0	0.00	2	84.70	83.60	-2	531	-0.38%
2023/09/04	0	0.00	1	85.30	84.30	-1	529	-0.19%
2023/09/01	5	86.86	17	85.69	85.20	-12	529	-2.27%
2023/08/31	3	85.40	14	85.92	86.10	-11	530	-2.07%
2023/08/30	5	85.00	38	84.70	85.00	-33	544	-6.06%
2023/08/29	0	82.80	16	83.03	83.40	-16	542	-2.95%
2023/08/28	0	0.00	13	83.55	82.40	-13	546	-2.38%
2023/08/25	0	0.00	10	84.41	83.40	-10	548	-1.82%
2023/08/24	0	0.00	5	84.76	84.20	-5	549	-0.91%
2023/08/23	0	0.00	12	85.22	84.60	-12	549	-2.18%
2023/08/22	0	0.00	5	85.34	85.00	-5	549	-0.91%
2023/08/21	0	0.00	24	85.55	85.90	-24	550	-4.36%
2023/08/18	0	0.00	20	85.09	84.30	-20	546	-3.66%
2023/08/17	0	0.00	20	83.86	84.50	-20	543	-3.68%
2023/08/16	0	83.00	17	83.35	83.90	-17	543	-3.13%
2023/08/15	0	0.00	21	82.33	82.60	-21	540	-3.88%
2023/08/14	0.4	83.97	18	82.39	82.10	-17.6	541	-3.25%
2023/08/11	0	0.00	20	85.11	86.50	-20	537	-3.72%
2023/08/10	0.1	83.68	17	85.50	84.00	-16.9	536	-3.16%
2023/08/09	0	0.00	22	85.66	85.10	-22	536	-4.10%
2023/08/08	0	0.00	38	86.63	85.40	-38	540	-7.03%
2023/08/07	0	0.00	28	84.60	84.60	-28	547	-5.11%
2023/08/04	1	84.40	25	84.48	84.70	-24	549	-4.37%
2023/08/02	2	85.20	25	85.51	84.40	-23	552	-4.16%
2023/08/01	0	86.70	15	87.02	86.60	-15	550	-2.72%
2023/07/31	0	0.00	12	88.02	86.40	-12	554	-2.16%
2023/07/28	0	0.00	9	87.97	87.80	-9	555	-1.62%
2023/07/27	0.1	88.60	18	88.59	88.30	-17.9	558	-3.21%
2023/07/26	0	0.00	25	88.80	88.20	-25	558	-4.48%
2023/07/25	0	89.70	20	89.97	90.30	-20	557	-3.59%
2023/07/24	4	89.60	18	90.04	89.30	-14	558	-2.51%
2023/07/21	1	90.50	30	90.29	89.50	-29	560	-5.17%
2023/07/20	0	0.00	54	90.44	89.90	-54	567	-9.51%
2023/07/19	0	0.00	30	90.25	90.80	-30	565	-5.30%
2023/07/18	0	0.00	14	90.36	89.30	-14	576	-2.43%
2023/07/17	4.1	92.52	23	91.23	92.00	-18.9	591	-3.20%
2023/07/14	0	0.00	67	91.16	90.50	-67	619	-10.82%
2023/07/13	2	93.60	40	90.82	90.60	-38	620	-6.13%
2023/07/12	1	95.20	5	95.08	94.80	-4	608	-0.66%
2023/07/11	8	96.80	3	96.60	96.10	5	624	0.81%
2023/07/10	1	96.01	0	0.00	96.20	1	638	0.16%
2023/07/07	3	96.87	4	95.65	96.30	-1	697	-0.14%
2023/07/06	4	95.98	6	95.20	95.10	-2	715	-0.28%
2023/07/05	0	0.00	3	96.30	96.20	-3	711	-0.42%
2023/07/04	6	97.23	6	96.90	96.20	0	706	0.00%
2023/07/03	4	96.25	3	96.10	96.00	1	689	0.15%
2023/06/30	5	96.74	6	96.85	97.20	-1	677	-0.15%
2023/06/29	3	95.10	6.5	96.89	96.60	-3.5	669	-0.52%
2023/06/28	6.1	91.59	6	91.80	94.00	0.1	626	0.01%
2023/06/27	1	86.00	1	87.30	87.80	0	591	0.00%
2023/06/26	0	87.00	0	0.00	86.00	0	598	0.01%
2023/06/21	0.1	86.50	0	0.00	86.60	0.1	614	0.01%
2023/06/20	1	87.10	0.1	87.20	87.10	0.9	621	0.14%
2023/06/19	0	0.00	0.2	87.72	87.60	-0.2	620	-0.03%
2023/06/16	1	88.50	0	0.00	88.40	1	621	0.16%
2023/06/15	0	0.00	0	87.70	87.70	0	625	0.00%
2023/06/14	0	0.00	1	88.60	89.00	-1	653	-0.15%
2023/06/13	4	89.15	0.1	89.17	89.00	3.9	657	0.60%
2023/06/12	8	90.75	0	0.00	90.70	8	653	1.22%
2023/06/09	0.2	91.30	2	91.10	91.00	-1.8	652	-0.28%
2023/06/08	1	88.70	0	0.00	89.00	1	648	0.15%
2023/06/06	2	89.05	0	0.00	88.90	2	669	0.30%
2023/06/05	3	90.00	3	91.43	90.00	0	669	0.00%
2023/06/01	3	86.97	0	0.00	86.30	3	666	0.45%
2023/05/31	0.1	86.30	1	85.50	85.90	-0.9	669	-0.13%
2023/05/30	0	85.70	0	0.00	85.70	0	673	0.00%
2023/05/29	0.1	84.90	0	0.00	84.80	0.1	683	0.01%
2023/05/26	0.1	83.80	0	0.00	83.80	0.1	690	0.01%
2023/05/24	1	84.50	0	0.00	85.10	1	716	0.14%
2023/05/22	1	84.60	0	0.00	84.60	1	745	0.13%
2023/05/17	0.1	83.50	2	84.40	83.70	-1.9	761	-0.25%
2023/05/11	0.4	84.50	0	0.00	82.60	0.4	776	0.05%
2023/05/10	0	0.00	2	85.90	87.30	-2	770	-0.26%
2023/05/09	0.4	85.80	0	0.00	85.50	0.4	774	0.05%
2023/05/08	0.1	87.50	0	0.00	87.50	0.1	783	0.01%
2023/05/02	0.1	86.50	0	0.00	86.70	0.1	808	0.01%
2023/04/28	0	84.80	0	0.00	84.90	0	808	0.00%
2023/04/27	0	84.00	0	0.00	83.70	0	804	0.00%
2023/04/26	0.1	85.00	0	0.00	84.40	0.1	805	0.01%
2023/04/25	1	87.20	0	0.00	85.20	1	800	0.12%
2023/04/20	3.2	89.32	0	0.00	87.60	3.2	774	0.41%
2023/04/19	3.1	90.70	0	0.00	90.70	3.1	754	0.41%
2023/04/17	1	88.50	0	0.00	88.20	1	714	0.14%
2023/04/14	1	88.20	3	90.00	88.10	-2	708	-0.28%
2023/04/12	0	0.00	0	85.00	91.00	0	700	0.00%
2023/04/11	3	84.40	3	84.20	84.20	0	645	0.00%
2023/04/10	0	80.20	0	0.00	80.70	0	637	0.00%
2023/04/07	0	81.60	0	0.00	81.30	0	674	0.00%
2023/04/06	0.1	81.50	3	81.40	81.20	-2.9	722	-0.41%
2023/03/30	0	80.80	0	0.00	80.80	0	721	0.00%
2023/03/29	0.1	81.90	0	0.00	81.90	0.1	719	0.01%
2023/03/28	5	80.70	0	0.00	81.00	5	723	0.69%
2023/03/27	3.1	82.62	0	0.00	82.40	3.1	717	0.43%
2023/03/24	0	0.00	14	79.05	81.90	-14	711	-1.97%
2023/03/23	3	78.87	2	78.60	78.60	1	695	0.14%
2023/03/22	0.1	77.45	0	0.00	77.30	0.1	686	0.01%
2023/03/20	0	78.00	0	0.00	76.70	0	685	0.00%
2023/03/15	0	82.30	7	80.00	80.00	-7	646	-1.08%
2023/03/14	0	0.00	1.3	80.02	80.10	-1.3	656	-0.20%
2023/03/13	0	0.00	18	77.87	79.80	-18	659	-2.73%
2023/03/09	1	81.90	0	0.00	81.60	1	648	0.15%
2023/03/08	1	82.90	1	83.10	82.80	0	651	0.00%
2023/03/06	0.1	82.90	1	82.60	82.70	-0.9	648	-0.14%
2023/03/03	0.1	82.00	0	0.00	82.00	0.1	639	0.01%
2023/03/02	1.1	80.59	0	0.00	80.20	1.1	633	0.17%
2023/02/24	0	0.00	1	81.80	81.80	-1	621	-0.16%
2023/02/23	0.4	82.20	0	81.70	82.40	0.4	617	0.07%
2023/02/22	2.1	80.68	0	0.00	81.10	2.1	598	0.35%
2023/02/21	17	82.11	0	0.00	81.50	17	605	2.81%
2023/02/20	0	78.20	24	78.15	77.70	-24	585	-4.10%
2023/02/17	0	78.80	0	0.00	78.80	0	583	0.00%
2023/02/16	0.1	76.30	0	0.00	76.60	0.1	576	0.01%
2023/02/15	1	77.80	4	77.13	76.00	-3	573	-0.52%
2023/02/13	0	0.00	0.4	76.40	77.80	-0.4	575	-0.07%
2023/02/10	1	77.20	0	0.00	76.80	1	577	0.17%
2023/02/09	0.1	78.90	0	0.00	78.90	0.1	575	0.02%
2023/02/06	0.1	77.30	4	77.50	77.30	-3.9	568	-0.69%
2023/02/03	3	75.80	1	76.60	76.30	2	559	0.36%
2023/02/02	23	76.53	7.1	76.58	76.40	15.9	557	2.86%
2023/02/01	0	72.50	9	72.54	73.00	-9	537	-1.67%
2023/01/31	0	0.00	4	71.80	72.50	-4	538	-0.74%
2023/01/30	2.2	69.97	0	70.30	70.00	2.2	530	0.41%
2023/01/17	2	69.40	0.2	69.90	69.40	1.8	535	0.34%
2023/01/16	0.1	70.20	0	71.27	69.90	0	535	0.01%
2023/01/13	0	68.40	0	0.00	68.10	0	533	0.00%
2023/01/12	0	68.70	1	68.80	68.30	-1	536	-0.18%
2023/01/11	0.1	69.50	0	0.00	69.40	0.1	538	0.03%
2023/01/09	0	0.00	1	70.80	70.10	-1	553	-0.18%
2023/01/06	0.1	69.80	0	0.00	69.70	0.1	561	0.01%
2023/01/05	3	70.40	0	70.30	69.10	3	571	0.52%
2023/01/03	0	68.60	0	0.00	68.60	0	579	0.00%
2022/12/30	3	69.41	22	69.20	69.10	-19	573	-3.31%
2022/12/29	6	72.07	0	0.00	71.80	6	551	1.09%
2022/12/28	13	74.19	10	75.62	72.30	3	549	0.55%
2022/12/27	4.1	77.28	10	77.65	76.20	-5.9	540	-1.10%
2022/12/26	6.3	77.60	3	77.03	78.10	3.3	519	0.64%
2022/12/23	0.3	71.24	2	70.75	71.00	-1.7	474	-0.37%
2022/12/22	0	71.60	0	0.00	71.30	0	482	0.01%
2022/12/20	0	73.50	0	0.00	71.30	0	501	0.00%
2022/12/19	0	74.30	0	0.00	74.00	0	509	0.00%
2022/12/15	0.1	75.00	0	0.00	74.70	0.1	524	0.02%
2022/12/12	0	74.80	0	0.00	74.70	0	544	0.00%
2022/12/09	0.1	75.00	0	0.00	74.80	0.1	546	0.02%
2022/12/08	0.1	73.42	0	0.00	73.90	0.1	551	0.02%
2022/12/07	1	75.20	0	0.00	74.50	1	556	0.18%
2022/12/06	21.1	77.77	0	0.00	74.90	21.1	572	3.67%
2022/12/05	9	77.79	0	0.00	77.50	9	575	1.56%
2022/12/02	4	76.98	0	0.00	76.00	4	575	0.70%
2022/11/30	0	76.70	0	0.00	76.70	0	584	0.00%
2022/11/29	0.1	74.70	0	0.00	74.70	0.1	584	0.02%
2022/11/25	0	74.30	0	0.00	73.20	0	608	0.00%
2022/11/24	0	0.00	1	74.50	74.50	-1	665	-0.15%
2022/11/22	1	73.00	0	0.00	73.00	1	689	0.15%
2022/11/18	0	0.00	1	74.50	73.80	-1	702	-0.14%
2022/11/17	2	73.60	0	74.55	73.80	2	721	0.27%
2022/11/16	0.1	73.10	0	73.11	72.80	0	714	0.01%
2022/11/15	0	0.00	3	71.60	72.80	-3	723	-0.41%
2022/11/14	0	0.00	0	73.00	71.80	0	720	0.00%
2022/11/11	0	71.80	10	72.20	71.90	-10	720	-1.39%
2022/11/09	0.1	70.79	0	70.97	71.10	0.1	725	0.02%
2022/11/07	0.1	69.40	0	0.00	69.20	0.1	723	0.01%
2022/11/04	5	70.82	0	70.87	71.60	5	718	0.69%
2022/11/03	2	68.80	0	68.20	68.80	2	713	0.28%
2022/11/02	13.1	67.95	0.1	68.50	68.40	13	708	1.84%
2022/11/01	0	66.00	0	0.00	66.40	0	704	0.00%
2022/10/31	0.1	65.92	0	0.00	65.30	0.1	703	0.02%
2022/10/27	0	0.00	0	67.50	67.90	0	708	0.00%
2022/10/26	0.1	66.74	0	0.00	66.70	0.1	717	0.02%
2022/10/25	1	66.80	0	68.00	66.00	1	717	0.14%
2022/10/20	3	70.00	0	0.00	69.60	3	722	0.42%
2022/10/19	0.1	71.99	0	73.00	71.30	0.1	727	0.01%
2022/10/18	0	72.60	0	0.00	73.00	0	730	0.01%
2022/10/17	0	68.10	0	0.00	70.50	0	729	0.00%
2022/10/14	0	0.00	0	70.00	70.00	0	730	0.00%
2022/10/13	3.2	68.80	0	0.00	66.90	3.2	730	0.44%
2022/10/12	2.1	69.79	0	0.00	70.20	2.1	726	0.29%
2022/10/11	0.1	69.93	5	70.22	69.50	-4.9	730	-0.68%
2022/10/06	0.1	73.20	21	73.28	73.70	-20.9	755	-2.77%
2022/10/05	0.1	75.00	0.6	75.20	75.30	-0.5	772	-0.07%
2022/10/04	1	74.70	1	74.71	75.40	0	784	-0.01%
2022/10/03	0	0.00	19	73.21	73.30	-19	813	-2.33%
2022/09/29	0	71.60	0	0.00	71.50	0	832	0.00%
2022/09/28	2.1	69.57	0	0.00	68.70	2.1	840	0.25%
2022/09/26	0.2	73.29	13	75.48	73.10	-12.9	903	-1.42%
2022/09/23	0	77.40	1	78.20	77.30	-1	914	-0.10%
2022/09/21	3.3	77.85	0	0.00	77.90	3.3	937	0.35%
2022/09/16	0.1	82.60	0	0.00	82.40	0.1	968	0.01%
2022/09/15	3	85.20	3.1	84.88	83.70	-0.1	997	-0.01%
2022/09/14	0	0.00	0.1	83.94	83.90	-0.1	1,015	-0.01%
2022/09/13	0.1	85.80	2	85.75	85.60	-1.9	1,026	-0.19%
2022/09/12	0.1	83.90	0.1	83.66	83.70	0	1,026	0.00%
2022/09/08	1	81.10	2	81.40	81.40	-1	1,040	-0.10%
2022/09/07	4.1	80.61	0	0.00	80.90	4.1	1,071	0.38%
2022/09/06	0.2	81.78	0	0.00	81.40	0.2	1,076	0.02%
2022/09/02	1	84.60	1	85.20	83.50	0	1,116	0.00%
2022/09/01	20	83.16	21	85.40	83.40	-1	1,138	-0.09%
2022/08/31	4	87.67	2	89.01	87.40	2	1,124	0.18%
2022/08/30	0	0.00	1	85.90	85.30	-1	1,078	-0.09%
2022/08/29	0	0.00	3	81.80	81.80	-3	1,057	-0.28%
2022/08/26	19.1	85.00	0	0.00	84.30	19.1	1,054	1.81%
2022/08/25	0	84.00	0	0.00	83.40	0	1,052	0.00%
2022/08/24	1	84.70	4	85.18	85.90	-3	1,046	-0.29%
2022/08/23	3.1	83.42	2	82.30	82.30	1.1	1,038	0.11%
2022/08/22	0	84.10	0	0.00	84.20	0	1,045	0.00%
2022/08/17	0	0.00	1	83.20	82.80	-1	1,066	-0.09%
2022/08/16	1.1	83.06	0	83.00	83.60	1.1	1,072	0.10%
2022/08/15	4	81.83	0	81.70	81.80	4	1,063	0.38%
2022/08/12	0	0.00	0.7	80.40	80.30	-0.7	1,065	-0.07%
2022/08/11	0.1	79.68	0	80.00	79.60	0.1	1,071	0.01%
2022/08/10	1	80.00	0	0.00	78.90	1	1,077	0.09%
2022/08/09	0	79.20	10	79.07	79.40	-10	1,082	-0.92%
2022/08/05	1	78.90	0	79.00	78.80	1	1,094	0.09%
2022/08/03	9	76.71	0	0.00	76.00	9	1,114	0.81%
2022/08/02	0.2	78.53	1	77.70	78.00	-0.8	1,128	-0.07%
2022/07/27	1	80.80	10	81.50	82.80	-9	1,249	-0.72%
2022/07/26	0	0.00	1	84.00	81.50	-1	1,264	-0.08%
2022/07/25	4	84.75	0	85.80	84.50	4	1,324	0.30%
2022/07/22	8.4	84.46	0	0.00	84.10	8.4	1,321	0.64%
2022/07/21	1	83.00	0	0.00	83.20	1	1,330	0.08%
2022/07/20	0	0.00	0	84.60	82.80	0	1,328	0.00%
2022/07/19	2	84.70	2	83.50	83.60	0	1,327	0.00%
2022/07/18	0	0.00	0	83.30	82.60	0	1,332	0.00%
2022/07/15	1	81.20	0	0.00	81.00	1	1,334	0.07%
2022/07/13	3	81.67	0	0.00	81.20	3	1,312	0.23%
2022/07/12	3	82.46	2	81.90	81.90	1	1,309	0.08%
2022/07/11	0.1	82.60	0	0.00	82.40	0.1	1,296	0.01%
2022/07/08	1	85.10	0	0.00	85.50	1	1,271	0.08%
2022/07/07	0	0.00	20	85.08	84.70	-20	1,261	-1.59%
2022/07/06	1	86.00	0	0.00	86.00	1	1,248	0.08%
2022/07/05	1	87.74	3.1	84.90	86.90	-2.1	1,241	-0.17%
2022/07/04	4.2	82.38	0	85.00	81.20	4.2	1,188	0.35%
2022/07/01	7	93.27	0	0.00	90.20	7	1,199	0.58%
2022/06/30	1	100.00	4	99.48	97.50	-3	1,189	-0.25%
2022/06/29	0	100.33	1	102.49	102.50	-1	1,182	-0.08%
2022/06/28	1	104.00	2	102.00	101.50	-1	1,183	-0.08%
2022/06/27	0.1	105.50	0	0.00	104.50	0.1	1,237	0.00%
2022/06/24	2	101.50	2	102.00	103.00	0	1,240	0.00%
2022/06/23	5	102.91	1	106.00	101.50	4	1,239	0.32%
2022/06/22	22	106.32	0	0.00	106.00	22	1,211	1.82%
2022/06/21	1	109.50	0	0.00	110.00	1	1,191	0.08%
2022/06/20	2.1	111.44	6	110.00	108.50	-3.9	1,186	-0.33%
2022/06/17	2	110.50	6	111.83	111.50	-4	1,176	-0.34%
2022/06/16	0.1	111.00	31	114.08	111.00	-31	1,156	-2.68%
2022/06/15	0	0.00	3	112.00	111.50	-3	1,138	-0.26%
2022/06/14	9	107.67	8	109.75	110.50	1	1,141	0.09%
2022/06/13	0.1	112.00	0	116.00	112.00	0.1	1,123	0.01%
2022/06/10	7.2	114.85	30	112.92	114.50	-22.9	1,096	-2.08%
2022/06/09	0.1	112.00	8	112.00	112.50	-7.9	1,072	-0.74%
2022/06/08	3	112.67	7	111.79	110.50	-4	1,072	-0.37%
2022/06/06	0.1	112.00	0	0.00	111.00	0.1	1,081	0.01%
2022/06/02	18	110.00	0	0.00	111.00	18	1,095	1.64%
2022/06/01	0.8	110.00	0	0.00	110.50	0.8	1,112	0.07%
2022/05/31	2	109.00	3	110.50	110.50	-1	1,122	-0.09%
2022/05/30	1	108.50	0	0.00	109.00	1	1,125	0.09%
2022/05/26	2.1	109.99	2	108.50	108.00	0.1	1,145	0.00%
2022/05/25	6	107.58	21.1	108.24	107.50	-15.1	1,176	-1.28%
2022/05/24	2	110.75	0	0.00	110.00	2	1,247	0.16%
2022/05/23	1	112.00	0	0.00	112.00	1	1,375	0.07%
2022/05/20	1	111.00	3	113.00	111.00	-2	1,389	-0.14%
2022/05/19	2	113.00	0	0.00	113.00	2	1,405	0.14%
2022/05/18	2	113.00	0	0.00	113.00	2	1,414	0.14%
2022/05/17	0	111.00	0	0.00	111.50	0	1,430	0.00%
2022/05/16	3.1	110.99	0.4	110.50	110.50	2.6	1,435	0.18%
2022/05/13	23.1	110.93	2	110.50	111.00	21	1,444	1.46%
2022/05/12	2	108.50	0	0.00	108.50	2	1,461	0.14%
2022/05/11	2	112.49	21	111.50	112.50	-19	1,480	-1.28%
2022/05/10	1	114.50	0	114.00	114.00	1	1,493	0.07%
2022/05/09	11.1	117.77	0	0.00	118.00	11.1	1,522	0.73%
2022/05/06	0.1	117.38	6	117.24	118.50	-5.9	1,639	-0.36%
2022/05/05	0	0.00	1	114.50	115.00	-1	1,634	-0.06%
2022/05/04	0	112.50	1	114.01	114.00	-1	1,643	-0.06%
2022/05/03	1.1	112.91	2	113.50	111.50	-0.9	1,611	-0.06%
2022/04/29	20	107.00	8.1	111.00	111.50	11.9	1,595	0.75%
2022/04/28	0	106.00	1	106.00	106.00	-1	1,532	-0.07%
2022/04/27	0.1	105.96	0	0.00	106.00	0.1	1,526	0.00%
2022/04/26	0	107.00	2	107.50	107.50	-2	1,510	-0.13%
2022/04/25	0	107.25	0	0.00	108.00	0	1,509	0.00%
2022/04/22	0	108.00	21	108.05	109.00	-21	1,500	-1.40%
2022/04/21	2	110.00	0	110.00	110.00	2	1,497	0.13%
2022/04/20	10	108.35	0	0.00	108.50	10	1,492	0.67%
2022/04/19	9	108.50	2	109.00	109.00	7	1,489	0.47%
2022/04/18	0.1	108.00	4	110.50	109.00	-4	1,488	-0.27%
2022/04/15	8	107.31	1	107.50	107.00	7	1,480	0.47%
2022/04/13	4.1	106.28	2	106.00	106.50	2.1	1,475	0.14%
2022/04/12	1.1	106.50	10	105.85	106.00	-8.9	1,474	-0.60%
2022/04/11	0	107.50	6	107.50	107.50	-6	1,464	-0.41%
2022/04/08	2	108.25	0.1	111.00	109.00	1.9	1,462	0.13%
2022/04/07	23	107.57	20	109.00	107.50	3	1,458	0.21%
2022/04/06	2.1	113.52	0	0.00	113.50	2.1	1,427	0.15%
2022/04/01	1	113.00	9	113.00	113.00	-8	1,416	-0.56%
2022/03/31	6	111.00	0	0.00	111.00	6	1,404	0.43%
2022/03/30	132.6	112.83	207	112.50	112.50	-74.4	1,386	-5.37%	大買/大賣/
2022/03/29	0.1	114.50	81	113.06	113.00	-80.9	1,320	-6.13%
2022/03/28	0.1	112.00	44	111.55	111.50	-43.9	1,319	-3.33%
2022/03/25	4	111.38	4	110.75	110.00	0	1,313	0.00%
2022/03/24	0	0.00	2	113.25	113.50	-2	1,328	-0.15%
2022/03/23	0	0.00	16	111.38	113.00	-16	1,364	-1.18%
2022/03/22	0	0.00	11	110.23	110.00	-11	1,414	-0.78%
2022/03/21	3	109.00	16	109.63	109.50	-13	1,410	-0.92%
2022/03/18	0	0.00	27	108.93	110.00	-27	1,417	-1.91%
2022/03/17	5	108.50	22.6	108.86	108.50	-17.6	1,412	-1.25%
2022/03/16	4.1	107.00	17	107.26	107.00	-12.9	1,419	-0.91%
2022/03/15	5	108.00	9	108.28	106.50	-4	1,442	-0.28%
2022/03/14	0.1	108.00	6	108.01	107.50	-6	1,519	-0.39%
2022/03/11	0	0.00	4	109.50	108.50	-4	1,569	-0.25%
2022/03/10	20.6	110.06	14	110.68	110.00	6.6	1,567	0.42%
2022/03/09	1.1	109.13	20	109.55	109.50	-18.9	1,557	-1.21%
2022/03/08	0	0.00	23	109.24	109.00	-23	1,546	-1.49%
2022/03/07	2.1	109.07	16	108.97	108.50	-13.9	1,534	-0.91%
2022/03/04	2	114.00	10	113.30	112.50	-8	1,537	-0.52%
2022/03/03	1.1	114.52	6	115.17	114.50	-5	1,528	-0.32%
2022/03/02	4	114.88	13	115.27	114.50	-9	1,516	-0.59%
2022/03/01	9.1	114.78	12	115.17	115.00	-3	1,503	-0.20%
2022/02/25	4	117.13	1	115.50	117.00	3	1,481	0.20%
2022/02/24	3	119.67	23	119.65	119.00	-20	1,441	-1.39%
2022/02/23	1.1	124.95	16	124.84	125.00	-14.9	1,357	-1.10%
2022/02/22	7	114.37	18	115.81	114.00	-11	1,222	-0.90%
2022/02/21	5.1	118.51	39	116.79	118.00	-33.9	1,209	-2.80%
2022/02/18	1.2	115.42	4	114.00	114.00	-2.8	1,186	-0.24%
2022/02/17	1	120.00	14	119.07	116.50	-13	1,173	-1.11%
2022/02/16	0	121.00	29	121.52	121.00	-29	1,155	-2.51%
2022/02/15	2.2	120.73	5	120.00	120.00	-2.8	1,170	-0.24%
2022/02/14	2	119.01	22	120.27	119.00	-20	1,156	-1.72%
2022/02/11	0	0.00	6	126.00	123.50	-6	1,134	-0.53%
2022/02/10	5	131.70	0	0.00	128.00	5	1,108	0.45%
2022/02/09	22	129.59	22	130.23	129.50	0	1,092	0.00%
2022/02/08	7.3	132.96	11	133.36	135.00	-3.7	1,037	-0.35%
2022/02/07	0	0.00	2	128.75	130.00	-2	888	-0.22%
2022/01/26	4	114.63	26	116.27	118.50	-22	842	-2.61%
2022/01/25	2	109.50	0	0.00	108.00	2	810	0.25%
2022/01/24	8	109.25	0	0.00	110.50	8	807	0.99%
2022/01/17	4.1	109.12	0	0.00	109.00	4.1	800	0.51%
2022/01/14	12	107.00	0	0.00	107.00	12	801	1.50%
2022/01/13	0.1	110.00	0	0.00	109.00	0.1	797	0.01%
2022/01/12	3	108.50	0	0.00	107.50	3	794	0.38%
2022/01/11	0	109.50	0	0.00	108.50	0	799	0.00%
2022/01/10	0	0.00	1	112.00	112.00	-1	798	-0.13%
2022/01/07	3	107.50	1	106.00	106.00	2	786	0.25%
2022/01/06	0.1	110.50	7	109.43	109.50	-6.9	780	-0.89%
2022/01/05	1	111.00	0	0.00	109.00	1	776	0.13%
2022/01/04	8	112.06	0	0.00	112.00	8	772	1.04%
2022/01/03	0.1	112.00	16	111.00	111.50	-15.9	770	-2.07%
2021/12/28	1	113.00	6	115.50	114.00	-5	765	-0.65%
2021/12/27	6.1	113.34	0	0.00	112.50	6.1	765	0.80%
2021/12/23	0	0.00	2	114.75	114.50	-2	767	-0.26%
2021/12/22	14	115.00	16	115.34	113.50	-2	764	-0.26%
2021/12/20	5	123.10	3	120.17	120.50	2	739	0.27%
2021/12/17	4	121.75	6	123.75	121.00	-2	720	-0.28%
2021/12/16	10	122.49	9	121.72	120.00	1	683	0.15%
2021/12/14	7.1	114.69	0	0.00	112.50	7.1	630	1.13%
2021/12/13	0	118.50	1	118.50	118.50	-1	614	-0.16%
2021/12/10	1	121.50	5	120.80	119.00	-4	601	-0.66%
2021/12/09	2	119.25	2	120.25	120.00	0	577	0.00%
2021/12/08	8	119.00	6.1	124.18	124.00	1.9	546	0.34%
2021/12/07	0	0.00	4.1	110.42	115.50	-4.1	466	-0.89%
2021/12/06	0.1	105.00	0	0.00	105.00	0.1	421	0.01%
2021/12/03	0.1	103.50	2	102.50	102.50	-1.9	419	-0.46%
2021/12/01	0	0.00	0	103.50	103.50	0	419	0.00%
2021/11/30	2	101.50	1	107.00	107.00	1	432	0.23%
2021/11/29	0	0.00	2	102.50	101.50	-2	433	-0.46%
2021/11/26	0.2	104.00	0	0.00	103.50	0.2	427	0.04%
2021/11/25	0	0.00	2	106.00	105.50	-2	424	-0.47%
2021/11/22	2	106.75	0	0.00	106.50	2	422	0.47%
2021/11/19	0.2	108.00	0	0.00	106.50	0.2	422	0.05%
2021/11/18	2	108.50	2	109.00	108.50	0	420	0.00%
2021/11/17	0	106.50	0	0.00	106.50	0	422	0.00%
2021/11/16	0.1	106.00	1	108.00	105.50	-0.9	424	-0.22%
2021/11/15	0.1	107.50	1	107.50	107.50	-0.9	426	-0.22%
2021/11/12	3	112.17	2	114.50	109.00	1	424	0.24%
2021/11/11	30	108.50	2	108.50	108.50	28	401	6.98%
2021/11/10	1	109.50	0	0.00	108.50	1	402	0.25%
2021/11/09	0	112.00	0	0.00	112.00	0	398	0.00%
2021/11/08	3.1	109.84	2	112.50	110.00	1.1	395	0.27%
2021/11/05	0	0.00	2.9	107.22	108.00	-2.9	383	-0.76%
2021/11/04	2	108.00	0	0.00	107.50	2	383	0.52%
2021/11/03	2	107.97	0	0.00	107.00	2	385	0.53%
2021/11/01	1.3	105.60	0	0.00	105.00	1.3	382	0.33%
2021/10/29	0	0.00	0.1	106.88	106.50	-0.1	381	-0.02%
2021/10/27	0	106.50	0	0.00	107.00	0	372	0.00%
2021/10/26	0.1	106.50	0	109.00	107.50	0.1	372	0.03%
2021/10/19	0	106.50	2	106.50	106.50	-2	383	-0.53%
2021/10/18	0.1	102.50	0	104.00	102.50	0.1	376	0.01%
2021/10/15	1	101.01	0	0.00	101.50	1	376	0.27%
2021/10/12	0	98.00	0	0.00	98.00	0	390	0.00%
2021/10/06	0.1	100.00	0	0.00	101.50	0.1	396	0.01%
2021/10/05	0	98.00	0	0.00	99.00	0	393	0.01%
2021/10/04	0	99.10	0	0.00	99.20	0	394	0.00%
2021/10/01	7	101.00	7	101.50	101.00	0	393	0.00%
2021/09/30	1	104.50	1	103.00	104.00	0	390	0.00%
2021/09/29	0	101.50	4	101.75	102.00	-4	387	-1.03%
2021/09/28	2	106.50	2	104.50	104.50	0	385	0.00%
2021/09/27	0.1	106.00	0	0.00	106.00	0.1	391	0.03%
2021/09/24	0	0.00	2	109.00	108.00	-2	397	-0.50%
2021/09/22	0	104.13	0	0.00	103.50	0	402	0.00%
2021/09/16	0.1	106.00	0	0.00	104.50	0.1	390	0.01%
2021/09/15	7.1	105.09	0	0.00	104.50	7.1	392	1.82%
2021/09/14	1	106.50	7	108.00	106.50	-6	392	-1.53%
2021/09/13	2	109.50	0	0.00	109.00	2	395	0.51%
2021/09/09	0	0.00	1	105.56	105.00	-1	401	-0.25%
2021/09/08	1	102.00	0	105.50	102.00	1	388	0.26%
2021/09/07	0	101.50	0	0.00	103.00	0	389	0.00%
2021/09/06	7.1	105.70	0	0.00	103.50	7.1	393	1.80%
2021/09/03	2	108.50	2	113.50	107.50	0	399	0.01%
2021/09/02	11	112.18	10.1	114.09	113.00	1	412	0.23%
2021/08/27	0	0.00	0	104.30	105.00	0	405	0.00%
2021/08/26	2.1	103.05	1	103.99	104.00	1.1	406	0.27%
2021/08/25	1	101.00	3	101.00	100.50	-2	408	-0.49%
2021/08/23	0	0.00	1	97.20	98.60	-1	419	-0.24%
2021/08/17	0	0.00	20	101.15	98.90	-20	442	-4.52%
2021/08/16	0.1	102.00	0	0.00	101.50	0.1	439	0.02%
2021/08/12	0	0.00	4	104.00	103.50	-4	451	-0.89%
2021/08/11	5	103.20	0	0.00	102.50	5	463	1.08%
2021/08/10	0	104.00	0	0.00	104.50	0	478	0.00%
2021/08/06	0.1	108.00	1	107.50	107.50	-0.9	523	-0.18%
2021/07/30	0	108.50	0	0.00	108.50	0	590	0.00%
2021/07/29	2.1	103.64	2	107.50	107.50	0.1	592	0.01%
2021/07/28	0	105.00	0	0.00	102.00	0	587	0.00%
2021/07/27	0	0.00	12	105.25	104.50	-12	607	-1.98%
2021/07/26	0.1	109.00	0	0.00	107.50	0.1	616	0.01%
2021/07/23	3	108.50	1	108.00	108.50	2	624	0.32%
2021/07/22	1	108.00	0	0.00	108.00	1	646	0.15%
2021/07/21	3	109.01	0	0.00	109.00	3	710	0.43%
2021/07/20	4	111.26	1	110.50	110.50	3	713	0.42%
2021/07/19	3	113.00	0	0.00	113.00	3	714	0.42%
2021/07/16	5.1	111.50	0	0.00	111.50	5.1	726	0.70%
2021/07/15	0.1	111.05	0	0.00	111.50	0.1	731	0.01%
2021/07/14	7	109.14	0	0.00	109.00	7	735	0.95%
2021/07/13	5	110.50	0	0.00	110.50	5	739	0.68%
2021/07/12	5	112.00	0	0.00	112.00	5	742	0.67%
2021/07/09	3	111.50	0	0.00	111.50	3	746	0.40%
2021/07/08	3	112.50	0	0.00	112.50	3	760	0.39%
2021/07/07	3	112.50	0	0.00	112.50	3	769	0.39%
2021/07/06	7.1	113.00	0	0.00	113.00	7.1	787	0.90%
2021/07/05	1	113.50	0	0.00	113.50	1	801	0.12%
2021/07/02	1	112.50	0	0.00	112.50	1	814	0.12%
2021/07/01	13.8	115.37	0	0.00	113.50	13.8	824	1.68%
2021/06/30	3	113.50	0	0.00	113.50	3	846	0.36%
2021/06/29	1.1	113.52	0	0.00	113.50	1.1	852	0.12%
2021/06/28	5.1	115.01	0	0.00	115.00	5.1	869	0.58%
2021/06/24	1	116.50	1	117.00	116.50	0	926	0.00%
2021/06/23	1	115.50	0	0.00	115.50	1	936	0.11%
2021/06/22	3	114.83	1	114.50	115.00	2	962	0.21%
2021/06/21	3	115.00	0	0.00	115.00	3	997	0.30%
2021/06/18	1	118.50	0	0.00	118.50	1	1,005	0.10%
2021/06/17	3	118.83	0	0.00	119.50	3	1,017	0.30%
2021/06/16	3.1	118.00	0	0.00	118.00	3.1	1,034	0.29%
2021/06/15	2.1	119.50	0	0.00	119.50	2.1	1,080	0.19%
2021/06/11	1	121.00	0	0.00	121.00	1	1,104	0.09%
2021/06/10	2	123.00	7.1	121.27	123.00	-5.1	1,111	-0.45%
2021/06/09	4	116.38	7	118.50	116.00	-3	1,113	-0.27%
2021/06/08	0	117.00	4	117.00	117.00	-4	1,152	-0.35%
2021/06/07	1.1	115.12	1	115.00	115.00	0.1	1,160	0.00%
2021/06/04	9	114.94	0	0.00	115.00	9	1,193	0.75%
2021/06/03	1	114.50	0	0.00	114.50	1	1,220	0.08%
2021/06/02	3	115.50	0	0.00	115.00	3	1,275	0.24%
2021/06/01	0	114.62	8	115.88	117.50	-8	1,360	-0.59%
2021/05/31	4.1	114.62	8	115.25	114.50	-3.9	1,562	-0.25%
2021/05/28	0	0.00	0.9	117.38	116.00	-0.9	1,740	-0.05%
2021/05/27	4.3	116.20	0	0.00	114.00	4.3	1,844	0.23%
2021/05/26	0	120.50	1.1	118.10	119.50	-1	1,939	-0.05%
2021/05/24	4	115.01	4	115.50	115.50	0	1,963	0.00%
2021/05/20	9.1	114.50	9	116.79	114.00	0	2,047	0.00%
2021/05/19	6	114.42	5	116.80	118.00	1	2,052	0.05%
2021/05/18	0.1	116.00	1	114.00	115.50	-0.9	2,050	-0.05%
2021/05/17	5.1	109.65	4	117.00	107.00	1.1	2,039	0.05%
2021/05/14	6.1	117.84	5.1	118.91	118.00	1.1	2,013	0.05%
2021/05/13	2	116.00	4	115.00	115.00	-2	1,999	-0.10%
2021/05/12	5.1	123.63	6	117.17	116.50	-1	1,990	-0.05%
2021/05/10	0.1	123.74	0	0.00	126.00	0.1	1,957	0.01%
2021/05/07	4	126.01	3	127.00	126.00	1	1,957	0.05%
2021/05/06	2	121.75	5	121.00	121.00	-3	1,955	-0.15%
2021/05/05	0	124.00	0	0.00	121.50	0	1,961	0.00%
2021/05/04	5	122.50	5	127.50	121.50	0	1,982	0.00%
2021/05/03	4	129.50	0.5	132.57	129.00	3.5	1,965	0.18%
2021/04/29	3	132.33	3	135.50	131.50	0	1,955	0.00%
2021/04/28	2.1	134.73	0	0.00	134.00	2.1	1,954	0.11%
2021/04/27	8.2	138.51	4	139.50	137.00	4.2	1,945	0.22%
2021/04/26	5.1	130.02	2	130.25	130.00	3.1	1,888	0.16%
2021/04/23	2.1	132.19	0	0.00	130.50	2.1	1,892	0.11%
2021/04/22	3	136.50	0	0.00	134.00	3	1,894	0.16%
2021/04/21	3.6	136.41	0	0.00	135.00	3.6	1,891	0.19%
2021/04/20	9.6	135.51	5	135.80	135.00	4.6	1,893	0.24%
2021/04/19	1	134.50	5	135.00	134.50	-4	1,896	-0.21%
2021/04/16	1	136.56	1	136.50	136.50	0	1,907	0.00%
2021/04/15	0	138.09	0	0.00	138.00	0	1,919	0.00%
2021/04/14	17	136.47	10	137.55	135.00	7	1,933	0.36%
2021/04/13	14	141.00	5	142.00	140.00	9	1,941	0.46%
2021/04/12	4.2	143.52	0.1	142.00	143.50	4	1,937	0.21%
2021/04/09	2	140.50	1	140.50	141.00	1	1,945	0.05%
2021/04/08	7.1	138.51	4	139.00	138.50	3.1	1,947	0.16%
2021/04/07	7	140.65	5	142.00	141.00	2	1,952	0.10%
2021/04/06	8.2	142.20	6	144.75	141.00	2.2	1,960	0.11%
2021/04/01	9	147.89	0	0.00	148.00	9	1,954	0.46%
2021/03/31	17	150.68	4	148.00	150.00	13	1,974	0.66%
2021/03/30	4.1	151.97	7	153.29	152.00	-2.9	1,991	-0.15%
2021/03/29	7.1	151.49	2	154.00	152.50	5.1	2,108	0.24%
2021/03/26	3.1	149.03	0	0.00	149.00	3.1	2,129	0.14%
2021/03/25	13	149.69	5	150.50	150.00	8	2,242	0.36%
2021/03/24	36	150.07	27	148.61	151.50	9	2,279	0.40%
2021/03/23	12	147.63	4	149.00	147.00	8	2,268	0.35%
2021/03/22	6	148.17	5	149.00	147.50	1	2,268	0.04%
2021/03/19	5	151.89	7	149.86	149.00	-2	2,269	-0.09%
2021/03/18	5	153.50	3	153.67	153.00	2	2,298	0.09%
2021/03/17	4	150.25	5	152.50	151.00	-1	2,283	-0.04%
2021/03/16	7	149.50	7	149.86	149.50	0	2,257	0.00%
2021/03/15	1.5	151.41	1	152.00	149.00	0.5	2,242	0.02%
2021/03/12	12	150.33	6	151.83	147.00	6	2,212	0.27%
2021/03/11	2	148.50	6	147.17	149.50	-4	2,168	-0.18%
2021/03/10	2	147.00	7	147.29	147.00	-5	2,150	-0.23%
2021/03/09	0	0.00	1	146.50	145.50	-1	2,118	-0.05%
2021/03/08	18	144.47	15	146.17	144.00	3	2,090	0.15%
2021/03/05	6	149.67	8	151.00	148.50	-2	2,033	-0.10%
2021/03/04	24	153.23	22	153.66	149.50	2	1,946	0.10%
2021/03/03	30.2	148.75	22	150.41	148.00	8.2	1,740	0.47%
2021/03/02	3	149.17	10	150.45	153.00	-7	1,555	-0.45%
2021/02/26	5	135.50	6	138.33	139.50	-1	1,452	-0.07%
2021/02/25	16	128.94	1	128.00	127.00	15	1,349	1.11%
2021/02/24	12.1	129.46	7	129.86	128.50	5.1	1,343	0.38%
2021/02/23	63	135.27	7	131.79	129.50	56	1,333	4.20%
2021/02/22	0	0.00	3	133.00	134.50	-3	1,281	-0.23%
2021/02/19	0	123.50	0	0.00	122.50	0	1,262	0.00%
2021/02/18	5.1	118.52	3	120.33	119.00	2.1	1,246	0.17%
2021/02/17	2.1	115.29	0	0.00	115.50	2.1	1,236	0.17%
2021/02/05	6.1	117.16	0	0.00	116.50	6.1	1,230	0.49%
2021/02/03	0	0.00	1	116.50	116.50	-1	1,223	-0.08%
2021/02/02	3	113.83	0	0.00	114.50	3	1,218	0.25%
2021/02/01	2	114.00	0	0.00	113.50	2	1,217	0.16%
2021/01/29	2	115.00	0	0.00	114.50	2	1,215	0.16%
2021/01/28	0.1	114.50	1	114.50	114.00	-0.9	1,208	-0.07%
2021/01/27	3	119.50	2	121.00	117.50	1	1,199	0.08%
2021/01/26	10.1	117.94	10	121.85	121.00	0.1	1,190	0.01%
2021/01/25	3.3	115.74	3	116.50	115.50	0.3	1,162	0.03%
2021/01/22	2	115.00	6	114.00	115.00	-4	1,158	-0.35%
2021/01/21	11	114.18	1	115.00	113.50	10	1,154	0.87%
2021/01/20	3	115.17	1	115.00	114.50	2	1,147	0.17%
2021/01/19	2.1	118.46	7	116.21	117.50	-4.9	1,133	-0.43%
2021/01/18	4.2	119.14	1	120.50	119.50	3.2	1,123	0.28%
2021/01/15	4.1	120.98	6	119.83	119.50	-1.9	1,111	-0.17%
2021/01/14	1	123.00	0	0.00	123.00	1	1,096	0.09%
2021/01/13	4	126.38	2	125.50	125.50	2	1,086	0.18%
2021/01/12	1	126.50	1	129.50	126.50	0	1,078	0.00%
2021/01/11	6.1	129.46	3	128.50	128.50	3.1	1,069	0.29%
2021/01/08	2	130.22	3	130.83	134.50	-1	1,050	-0.09%
2021/01/07	2.1	130.02	4	130.75	130.00	-1.9	1,033	-0.19%
2021/01/06	9	127.01	6	128.00	126.00	3	1,024	0.30%
2021/01/05	8	132.50	0	0.00	132.50	8	1,007	0.80%
2021/01/04	5	133.91	0	0.00	133.00	5	1,001	0.50%
2020/12/31	4	140.00	5	139.50	139.00	-1	973	-0.10%
2020/12/30	10	140.70	10	140.65	142.00	0	956	0.00%
2020/12/29	11.2	137.87	5	138.80	138.00	6.2	937	0.66%
2020/12/28	10.1	143.69	0	0.00	142.00	10.1	913	1.10%
2020/12/25	7	140.57	8	139.63	141.00	-1	903	-0.11%
2020/12/24	5.2	143.85	3	143.83	142.50	2.2	892	0.25%
2020/12/23	12	144.83	15	143.13	142.00	-3	851	-0.35%
2020/12/22	3	133.17	7	135.36	134.00	-4	709	-0.56%
2020/12/21	13	139.38	12.2	139.70	137.50	0.8	665	0.13%
2020/12/18	7	126.79	5	127.90	134.50	2	541	0.37%
2020/12/17	0	0.00	4	124.50	122.50	-4	480	-0.83%
2020/12/16	1	121.93	12	120.79	120.50	-11	453	-2.41%
2020/12/15	1.1	123.73	0	0.00	119.00	1.1	435	0.24%
2020/12/14	0	0.00	16	123.81	123.50	-16	419	-3.82%
2020/12/10	1	114.54	0	0.00	114.50	1	350	0.29%
2020/12/09	0.3	115.00	0	0.00	113.50	0.3	348	0.07%
2020/12/08	1	115.00	0	0.00	113.50	1	347	0.29%
2020/12/07	5.1	116.01	0	0.00	115.00	5.1	344	1.47%
2020/12/04	2	115.50	4	116.00	116.00	-2	341	-0.59%
2020/12/03	0.1	116.00	0	0.00	115.50	0.1	342	0.03%
2020/12/02	3	116.83	7	116.86	116.50	-4	342	-1.16%
2020/11/30	1	116.97	0	0.00	118.00	1	345	0.30%
2020/11/27	0.1	119.50	10	116.00	118.00	-10	341	-2.91%
2020/11/26	0	0.00	20	116.60	116.50	-20	338	-5.90%
2020/11/25	0.1	118.15	0	0.00	117.50	0.1	340	0.04%
2020/11/24	30	122.17	44	120.45	117.50	-14	338	-4.13%
2020/11/23	17	119.88	2	118.00	118.00	15	344	4.36%
2020/11/20	0	121.00	1	121.00	121.00	-1	360	-0.28%
2020/11/19	2.2	116.76	6.9	117.06	115.00	-4.7	346	-1.36%
2020/11/18	0.2	117.00	8	116.88	117.00	-7.8	342	-2.28%
2020/11/17	0.2	110.00	1	110.00	110.00	-0.8	332	-0.25%
2020/11/16	0.1	109.50	0	0.00	110.00	0.1	349	0.03%
2020/11/13	0	0.00	1	110.50	109.50	-1	363	-0.27%
2020/11/12	1	110.00	0	0.00	109.50	1	366	0.27%
2020/11/10	0.2	110.00	0	0.00	110.00	0.2	369	0.04%
2020/11/09	0.1	112.00	1	112.00	111.00	-0.9	371	-0.24%
2020/11/06	1.2	110.67	1	112.00	110.50	0.2	372	0.05%
2020/11/05	0.1	113.00	0	0.00	111.50	0.1	373	0.01%
2020/11/04	4	113.00	0	0.00	112.00	4	374	1.07%
2020/11/03	1	111.00	0	0.00	112.00	1	380	0.26%
2020/11/02	0	0.00	1	111.50	110.00	-1	381	-0.26%
2020/10/30	0.1	110.00	0	0.00	111.00	0.1	386	0.03%
2020/10/29	3.2	110.38	0	0.00	110.50	3.2	387	0.83%
2020/10/28	0.4	112.19	0	0.00	112.00	0.4	388	0.09%
2020/10/27	1	112.50	0	0.00	113.00	1	389	0.26%
2020/10/26	5.1	113.29	0	0.00	113.00	5.1	398	1.28%
2020/10/23	6.2	113.52	0	0.00	113.50	6.2	406	1.53%
2020/10/22	6.5	114.08	5	114.50	114.00	1.5	418	0.36%
2020/10/21	4	115.50	0	0.00	115.50	4	426	0.94%
2020/10/20	4	115.75	0	0.00	116.50	4	432	0.92%
2020/10/19	10	115.50	0	0.00	115.50	10	439	2.28%
2020/10/16	12.1	115.38	0	0.00	115.00	12.1	443	2.71%
2020/10/15	23	116.67	5	117.50	116.50	18	449	4.01%
2020/10/14	21	120.05	7	120.07	119.00	14	456	3.07%
2020/10/13	35	116.49	3	115.00	116.00	32	468	6.83%
2020/10/12	19	114.53	2	114.25	114.00	17	467	3.64%
2020/10/08	13	112.50	0	0.00	112.50	13	483	2.69%
2020/10/07	18	113.28	6	113.25	113.00	12	499	2.40%
2020/10/06	9.1	114.01	0	0.00	115.00	9.1	531	1.70%
2020/10/05	19.1	111.51	0	0.00	112.50	19.1	607	3.14%
2020/09/30	27	112.87	21	112.76	112.00	6	649	0.92%
2020/09/29	21	115.50	7	115.07	115.50	14	673	2.08%
2020/09/28	5.1	105.12	0	0.00	105.00	5.1	666	0.76%
2020/09/25	2.1	105.46	0	0.00	104.00	2.1	680	0.31%
2020/09/23	0	0.00	1	113.00	112.50	-1	683	-0.15%
2020/09/22	3	113.00	0	0.00	113.50	3	687	0.44%
2020/09/21	0	116.00	0	0.00	114.50	0	689	0.00%
2020/09/18	1	116.00	0	0.00	116.00	1	699	0.14%
2020/09/17	2.1	114.74	0	0.00	115.00	2.1	712	0.29%
2020/09/16	1.2	115.57	0	0.00	115.50	1.2	754	0.15%
2020/09/15	3	117.29	1	116.50	115.00	2	773	0.26%
2020/09/14	1	114.50	6	113.50	114.00	-5	774	-0.65%
2020/09/11	1	114.50	1	115.00	114.50	0	786	0.00%
2020/09/10	1	115.00	0	0.00	115.00	1	802	0.12%
2020/09/09	7	115.50	0	0.00	115.50	7	807	0.87%
2020/09/08	1	117.00	0	0.00	117.00	1	815	0.12%
2020/09/07	6.1	114.77	0	0.00	114.50	6.1	823	0.74%
2020/09/04	1	115.50	1	116.00	116.00	0	831	0.00%
2020/09/03	2	118.50	0	0.00	118.00	2	839	0.24%
2020/09/02	1	118.50	0	0.00	118.50	1	852	0.12%
2020/09/01	3	118.00	0	0.00	118.00	3	861	0.35%
2020/08/31	3	119.83	0	0.00	119.50	3	866	0.35%
2020/08/28	3	119.83	1	118.50	119.50	2	872	0.23%
2020/08/27	3	120.33	0	0.00	120.00	3	880	0.34%
2020/08/26	4	119.55	14	118.07	124.00	-10	879	-1.13%
2020/08/25	0	114.50	0	0.00	113.00	0	864	0.00%
2020/08/24	5	114.00	0	0.00	113.50	5	877	0.57%
2020/08/21	7	114.50	1	113.50	113.00	6	898	0.67%
2020/08/20	7.3	113.29	1	112.00	112.50	6.3	937	0.67%
2020/08/19	15	120.50	9	121.67	120.50	6	959	0.63%
2020/08/18	23	116.28	2	116.25	116.50	21	999	2.10%
2020/08/17	13.1	116.00	1	116.50	116.00	12.1	1,054	1.15%
2020/08/14	2	114.75	0	0.00	114.50	2	1,071	0.19%
2020/08/13	1	115.50	0	0.00	115.50	1	1,071	0.09%
2020/08/12	1	116.00	0	0.00	116.00	1	1,072	0.09%
2020/08/11	2	114.75	0	0.00	114.50	2	1,077	0.19%
2020/08/10	2	115.50	0	0.00	115.50	2	1,080	0.19%
2020/08/07	2	115.50	0	0.00	115.50	2	1,086	0.18%
2020/08/06	4.1	117.54	6	117.50	117.50	-1.9	1,082	-0.18%
2020/08/05	9	120.00	1	120.00	120.00	8	1,084	0.74%
2020/08/04	2.1	116.54	6	116.00	116.50	-3.9	1,087	-0.36%
2020/08/03	2	117.00	1	116.50	117.00	1	1,114	0.09%
2020/07/31	3.1	117.35	1	118.00	117.00	2.1	1,127	0.18%
2020/07/30	3	118.50	0	0.00	118.50	3	1,137	0.26%
2020/07/29	10.2	116.50	0	0.00	116.50	10.2	1,131	0.90%
2020/07/28	7.1	113.65	0	0.00	113.00	7.1	1,126	0.63%
2020/07/27	4	115.75	0	0.00	115.50	4	1,118	0.36%
2020/07/24	16	120.63	6	121.00	119.50	10	1,111	0.90%
2020/07/23	10	122.50	7	124.64	122.50	3	1,107	0.27%
2020/07/22	3	126.00	0	0.00	126.00	3	1,104	0.27%
2020/07/21	3	123.50	2	124.75	123.50	1	1,101	0.09%
2020/07/20	5	120.51	1	122.00	122.50	4	1,098	0.37%
2020/07/17	9	124.44	10	128.25	122.00	-1	1,094	-0.09%
2020/07/16	3	130.67	0	0.00	130.50	3	1,079	0.28%
2020/07/15	4.1	131.11	10	130.95	131.50	-5.9	1,077	-0.55%
2020/07/14	5	132.60	20	133.80	133.00	-15	1,064	-1.41%
2020/07/13	13	133.81	10	134.90	133.00	3	1,052	0.29%
2020/07/10	31	143.13	5	141.20	141.00	26	1,027	2.53%
2020/07/09	1	135.00	2	138.25	141.50	-1	960	-0.10%
2020/07/08	0	0.00	2	126.00	129.00	-2	929	-0.22%
2020/07/07	7.1	117.65	8	119.63	117.50	-1	897	-0.11%
2020/07/06	17	121.01	1	116.00	121.00	16	888	1.81%
2020/07/03	7	115.29	3	115.83	115.00	4	880	0.45%
2020/07/02	11	116.82	1	117.50	116.50	10	889	1.12%
2020/07/01	7	116.43	0	0.00	117.00	7	896	0.78%
2020/06/30	7.1	116.22	0	0.00	116.00	7.1	901	0.78%
2020/06/29	4.1	116.98	3	116.50	118.00	1.1	899	0.12%
2020/06/24	11	116.00	2	115.75	116.00	9	888	1.01%
2020/06/23	8.1	121.23	22	124.70	119.50	-13.9	879	-1.58%
2020/06/22	3	118.17	0	0.00	123.50	3	838	0.36%
2020/06/19	12	113.17	0	0.00	112.50	12	824	1.46%
2020/06/18	2	117.50	2	119.00	117.50	0	814	0.00%
2020/06/17	5	119.00	5	117.00	119.00	0	805	0.00%
2020/06/16	3.1	113.03	0	0.00	113.00	3.1	802	0.38%
2020/06/15	5	112.20	0	0.00	112.00	5	819	0.61%
2020/06/12	8.1	108.82	1	110.00	109.00	7.1	832	0.85%
2020/06/11	2	112.75	6	112.50	112.50	-4	836	-0.48%
2020/06/10	0	0.00	4	117.50	117.50	-4	838	-0.48%
2020/06/09	9.3	118.79	0	0.00	117.00	9.3	837	1.11%
2020/06/08	0.1	113.00	0	0.00	112.50	0.1	830	0.01%
2020/06/05	3	114.00	0	0.00	113.50	3	825	0.36%
2020/06/04	2	114.50	6	113.50	115.50	-4	827	-0.48%
2020/06/03	2	116.50	0	0.00	114.50	2	823	0.24%
2020/06/02	12	113.58	12	112.29	112.00	0	811	0.00%
2020/06/01	2	122.75	7	121.43	119.50	-5	796	-0.63%
2020/05/29	1	122.00	1	122.50	120.50	0	791	0.00%
2020/05/28	3.1	122.49	2	124.50	121.50	1.1	778	0.14%
2020/05/27	4	123.29	4	124.25	127.00	0	759	0.01%
2020/05/26	9	119.44	5	122.70	118.50	4	723	0.55%
2020/05/25	13	119.09	8	122.00	124.00	5	683	0.74%
2020/05/22	3	107.67	299	105.83	113.50	-296	630	-46.93%	大賣/鉅額交易
2020/05/21	20	103.50	0	0.00	103.50	20	575	3.48%
2020/05/19	0	0.00	2	95.45	94.40	-2	555	-0.36%
2020/05/18	0	0.00	10	93.22	95.30	-10	551	-1.81%
2020/05/15	0	0.00	4	93.53	93.20	-4	546	-0.73%
2020/05/11	3	98.13	1	98.10	98.80	2	528	0.38%
2020/05/08	14.1	105.84	2	104.75	101.50	12.1	519	2.32%
2020/05/07	0	0.00	1	100.00	101.50	-1	493	-0.20%
2020/05/06	3	91.27	0	0.00	92.30	3	479	0.63%
2020/05/05	0	0.00	1	89.10	88.60	-1	466	-0.21%
2020/04/29	0.1	89.90	5	89.28	89.70	-4.9	470	-1.05%
2020/04/28	1	88.70	6	89.00	88.70	-5	470	-1.06%
2020/04/27	1	87.80	0	0.00	89.00	1	475	0.21%
2020/04/24	0.3	87.20	1	87.40	87.20	-0.8	474	-0.16%
2020/04/23	7	86.21	6	87.10	86.20	1	471	0.21%
2020/04/22	7	84.61	0	0.00	85.40	7	467	1.50%
2020/04/21	1	85.50	1	88.30	84.40	0	462	0.00%
2020/04/16	2.1	91.36	0	0.00	91.50	2.1	446	0.46%
2020/04/15	1	91.50	0	0.00	90.90	1	443	0.23%
2020/04/14	0.3	93.00	4	93.30	92.50	-3.7	445	-0.83%
2020/04/13	4	91.73	2	91.00	92.90	2	434	0.46%
2020/04/10	0	87.60	0	0.00	87.30	0	420	0.00%
2020/04/08	0.2	86.50	0	0.00	86.00	0.2	419	0.05%
2020/04/07	1.4	87.02	7	87.56	86.80	-5.7	413	-1.37%
2020/04/06	0	83.90	1	83.50	83.90	-1	401	-0.24%
2020/04/01	1.1	76.30	0	0.00	76.30	1.1	386	0.27%
2020/03/31	5	69.40	0	0.00	69.40	5	376	1.33%
2020/03/27	0.5	68.90	0	0.00	68.60	0.5	384	0.14%
2020/03/24	0	0.00	1	64.60	65.40	-1	390	-0.26%
2020/03/23	1	62.80	0	0.00	63.60	1	386	0.26%
2020/03/20	0	0.00	7	64.59	65.00	-7	382	-1.83%
2020/03/19	1	60.00	5	59.80	59.10	-4	370	-1.08%
2020/03/18	4.1	66.98	10	67.39	65.10	-6	351	-1.69%
2020/03/17	1.1	72.00	0	0.00	71.90	1.1	338	0.32%
2020/03/16	0.3	80.10	5	84.00	79.80	-4.7	325	-1.45%
2020/03/13	5.1	87.51	10	87.67	88.60	-5	312	-1.58%
2020/03/12	12	98.04	5	99.60	97.20	7	302	2.32%
2020/03/11	0	0.00	4	99.10	97.20	-4	296	-1.35%
2020/03/10	0	0.00	8	97.06	97.50	-8	294	-2.72%
2020/03/09	3	105.00	0	0.00	101.00	3	288	1.04%
2020/03/06	0.1	109.00	0	0.00	107.50	0.1	286	0.02%
2020/03/05	0	107.50	0	0.00	108.00	0	292	0.00%
2020/03/04	0.1	106.00	0	0.00	106.00	0.1	303	0.05%
2020/02/27	0	0.00	5	114.50	114.00	-5	335	-1.49%
2020/02/26	0.1	119.50	0	0.00	118.00	0.1	331	0.02%
2020/02/18	0	121.50	0	0.00	119.50	0	332	0.00%
2020/02/17	0.1	121.50	0	0.00	121.00	0.1	332	0.03%
2020/02/14	0.1	122.00	0	0.00	121.00	0.1	333	0.04%
2020/02/12	5	122.01	0	0.00	122.00	5	338	1.49%
2020/02/03	1	123.50	3	124.67	125.50	-2	336	-0.59%
2020/01/31	0	123.50	0	0.00	123.00	0	331	0.01%
2020/01/30	6	126.75	0	0.00	120.00	6	331	1.81%
2020/01/20	0	131.50	2	131.75	131.50	-2	328	-0.60%
2020/01/17	0	130.00	0	0.00	128.50	0	325	0.00%
2020/01/16	0	130.00	0	0.00	129.00	0	326	0.01%
2020/01/15	1.2	129.57	0	0.00	129.50	1.2	326	0.35%
2020/01/14	0	0.00	1	129.00	129.00	-1	329	-0.30%
2020/01/13	1	131.00	1	132.00	129.50	0	329	0.00%
2020/01/08	1	128.50	4.5	127.40	126.50	-3.5	327	-1.05%
2020/01/07	0	130.00	0	0.00	129.00	0	320	0.00%
2020/01/06	0.2	131.50	0.1	131.50	131.00	0	329	0.01%
2020/01/02	2	129.00	6	129.50	130.00	-4	339	-1.18%
2019/12/31	0	0.00	0.4	131.00	132.00	-0.4	332	-0.12%
2019/12/26	0	137.00	0	0.00	135.50	0	328	0.01%
2019/12/25	0	0.00	3	138.50	137.50	-3	327	-0.92%
2019/12/24	0	134.00	0	0.00	134.00	0	318	0.00%
2019/12/23	0	0.00	3	138.00	134.50	-3	319	-0.94%
2019/12/20	5	137.80	1	137.50	137.50	4	316	1.28%
2019/12/18	1	129.00	0	0.00	128.50	1	301	0.33%
2019/12/17	0	130.50	0	0.00	129.50	0	301	0.00%
2019/12/16	0.2	129.00	0	0.00	128.00	0.2	300	0.07%
2019/12/13	0	0.00	2	128.50	129.00	-2	299	-0.67%
2019/12/12	2	132.50	2	129.50	128.50	0	295	0.00%
2019/12/11	2	133.00	0	0.00	132.50	2	286	0.70%
2019/12/10	1	132.50	2	133.50	133.00	-1	285	-0.35%
2019/12/09	1	132.52	0	0.00	132.00	1	284	0.37%
2019/12/06	2	133.00	0	0.00	132.50	2	283	0.71%
2019/12/05	0	135.50	0	0.00	135.00	0	278	0.01%
2019/12/04	1.1	136.00	6	135.50	135.50	-4.9	277	-1.77%
2019/12/03	4	137.50	0	0.00	136.50	4	276	1.45%
2019/12/02	6	141.75	2	139.25	139.00	4	273	1.46%
2019/11/29	0	0.00	41.1	141.85	141.50	-41.1	271	-15.17%
2019/11/28	10	142.95	9	144.39	145.50	1	265	0.38%
2019/11/27	7	136.00	0	0.00	136.00	7	237	2.95%
2019/11/26	0.2	132.50	0	0.00	133.50	0.2	229	0.09%
2019/11/25	0	133.00	5	134.80	132.00	-5	232	-2.15%
2019/11/22	1	133.00	17	131.62	133.50	-16	230	-6.95%
2019/11/21	0	0.00	10	129.90	129.50	-10	223	-4.47%
2019/11/20	0	129.50	7	128.64	128.50	-7	222	-3.12%
2019/11/19	0	0.00	7	128.57	128.50	-7	225	-3.11%
2019/11/18	0	0.00	6	128.83	128.00	-6	224	-2.67%
2019/11/15	1	129.00	6	129.67	129.00	-5	225	-2.20%
2019/11/14	1.1	128.60	3	128.50	128.00	-1.9	225	-0.84%
2019/11/12	0.1	130.50	7	129.86	130.50	-6.9	226	-3.04%
2019/11/11	0	0.00	10	128.70	128.50	-10	226	-4.42%
2019/11/08	0	0.00	4	130.50	131.00	-4	223	-1.79%
2019/11/06	1	133.00	0	0.00	132.50	1	221	0.45%
2019/11/05	0.1	134.00	1	133.50	133.50	-0.9	223	-0.38%
2019/11/04	3	136.00	1	136.50	135.50	2	223	0.89%
2019/11/01	6	133.83	0	0.00	134.00	6	223	2.68%
2019/10/30	1	133.00	0	0.00	132.50	1	229	0.44%
2019/10/29	0	0.00	4	133.50	133.50	-4	237	-1.68%
2019/10/28	0	0.00	12	136.46	134.50	-12	249	-4.82%
2019/10/25	0	0.00	79	137.25	136.50	-79	246	-31.99%
2019/10/24	0	0.00	6	138.00	137.50	-6	245	-2.44%
2019/10/23	4	137.00	14	138.00	137.00	-10	247	-4.04%
2019/10/22	0	0.00	0.2	138.00	137.50	-0.2	247	-0.08%
2019/10/21	0	139.00	1	139.50	138.50	-1	246	-0.39%
2019/10/17	1	138.50	0	0.00	139.50	1	254	0.39%
2019/10/16	0	0.00	4	138.00	138.00	-4	259	-1.54%
2019/10/15	0	140.00	0	0.00	139.50	0	258	0.01%
2019/10/14	0.1	140.50	0	0.00	140.50	0.1	263	0.04%
2019/10/09	4.2	144.98	5	141.80	145.00	-0.8	258	-0.31%
2019/10/08	1	140.00	0	0.00	140.00	1	256	0.39%
2019/10/07	0	140.00	0	0.00	139.00	0	264	0.01%
2019/10/04	0.1	140.00	0	0.00	139.50	0.1	266	0.04%
2019/10/03	4	141.00	0	0.00	140.50	4	269	1.48%
2019/10/01	0	0.00	6	139.58	139.50	-6	276	-2.17%
2019/09/27	3	140.50	0	0.00	139.50	3	280	1.07%
2019/09/26	1	142.00	0	0.00	140.50	1	285	0.35%
2019/09/25	1	143.00	0	0.00	143.00	1	295	0.34%
2019/09/24	1	144.00	0.7	143.50	144.00	0.4	303	0.12%
2019/09/23	0	0.00	1	145.00	145.00	-1	315	-0.32%
2019/09/20	1	144.03	0	0.00	144.00	1	319	0.32%
2019/09/17	0	144.00	0	0.00	143.00	0	367	0.00%
2019/09/16	0.1	143.00	0	0.00	143.00	0.1	388	0.04%
2019/09/12	1	144.00	0	0.00	143.50	1	408	0.25%
2019/09/11	5	144.00	0	0.00	144.00	5	430	1.16%
2019/09/05	0.1	144.50	0	0.00	144.00	0.1	443	0.03%
2019/09/03	4	145.00	0	0.00	145.00	4	462	0.86%
2019/09/02	6	146.25	1	146.50	147.50	5	464	1.08%
2019/08/30	0	0.00	1	140.00	139.50	-1	457	-0.22%
2019/08/28	10	140.50	6	138.00	140.00	4	456	0.88%
2019/08/22	1	143.00	1	143.50	142.00	0	450	0.00%
2019/08/20	23	142.50	0	0.00	142.50	23	450	5.11%
2019/08/16	0.1	142.00	5	141.00	141.00	-4.9	452	-1.08%
2019/08/15	0	142.00	0	0.00	140.00	0	454	0.01%
2019/08/14	1	144.50	10	143.85	141.00	-9	456	-1.97%
2019/08/13	0	0.00	26	143.67	143.00	-26	455	-5.70%
2019/08/12	5	145.00	2	145.00	145.00	3	456	0.66%
2019/08/08	0	0.00	4.8	146.94	146.00	-4.8	458	-1.05%
2019/08/06	0.1	146.50	5	144.50	145.50	-4.9	459	-1.06%
2019/08/05	0.1	146.00	0	0.00	144.50	0.1	460	0.02%
2019/08/02	6.1	148.92	4	148.00	147.50	2.1	460	0.45%
2019/08/01	0.1	152.50	0	0.00	151.50	0.1	461	0.02%
2019/07/31	12.1	150.67	27	150.31	150.50	-14.9	461	-3.24%
2019/07/30	3.3	153.91	44	156.19	153.50	-40.7	451	-9.01%
2019/07/29	1	159.50	0	0.00	158.50	1	440	0.23%
2019/07/26	2	158.50	1	158.50	158.00	1	438	0.23%
2019/07/25	0	0.00	10	157.50	157.50	-10	437	-2.29%
2019/07/23	2	160.25	2	161.00	160.00	0	438	0.00%
2019/07/22	1	159.52	0	0.00	158.50	1	440	0.23%
2019/07/19	1	161.00	0.1	161.00	161.00	0.9	436	0.21%
2019/07/18	2	163.75	0	0.00	162.00	2	438	0.46%
2019/07/17	1	160.50	2	161.00	161.50	-1	438	-0.23%
2019/07/16	5	162.00	8	160.56	161.50	-3	441	-0.68%
2019/07/15	30.1	157.78	1	157.00	157.00	29.1	443	6.57%
2019/07/12	14.1	157.29	0	0.00	158.00	14.1	443	3.17%
2019/07/11	3	160.17	1	164.00	159.50	2	436	0.46%
2019/07/10	8	163.19	3	163.67	163.00	5	431	1.16%
2019/07/09	0.7	163.00	26	164.44	163.00	-25.3	432	-5.86%
2019/07/08	0	164.00	7	164.71	163.50	-7	432	-1.62%
2019/07/05	1.1	166.00	0	0.00	167.50	1.1	428	0.25%
2019/07/04	3.4	166.11	0	0.00	167.50	3.4	427	0.81%
2019/07/03	4	167.13	0	0.00	166.50	4	425	0.94%
2019/07/02	3	167.83	10	168.00	168.50	-7	419	-1.67%
2019/07/01	6	165.08	1	165.50	165.00	5	408	1.22%
2019/06/28	3.4	166.49	2	165.75	165.00	1.4	402	0.34%
2019/06/26	2.1	160.91	0	0.00	163.00	2.1	405	0.52%
2019/06/25	62	164.69	2.5	164.29	164.00	59.5	399	14.89%
2019/06/24	5.2	163.16	3.8	165.03	165.50	1.4	386	0.37%
2019/06/21	23	155.63	6	155.08	155.00	17	359	4.72%
2019/06/20	0	159.50	5	154.10	159.50	-5	339	-1.46%
2019/06/19	260.3	147.74	4	146.25	148.00	256.3	323	79.26%	大買/鉅額交易
2019/06/18	1.1	149.17	27	149.93	149.00	-25.9	308	-8.38%
2019/06/17	1	152.00	143	151.27	150.00	-142	307	-46.17%	大賣/鉅額交易
2019/06/13	0	0.00	1	151.50	153.00	-1	312	-0.32%
2019/06/12	0	0.00	4	149.88	151.00	-4	319	-1.25%
2019/06/11	0	0.00	4	148.13	150.00	-4	313	-1.28%
2019/06/10	0	0.00	0.3	142.50	141.00	-0.3	307	-0.11%
2019/06/06	3	140.33	0	0.00	140.00	3	307	0.99%
2019/06/05	2	140.25	0	0.00	140.50	2	327	0.62%
2019/06/04	1.1	140.55	0	0.00	140.50	1.1	329	0.34%
2019/06/03	4.1	140.39	0	0.00	141.00	4.1	340	1.20%
2019/05/31	6	141.75	0	0.00	142.00	6	342	1.75%
2019/05/30	2	140.75	0	0.00	141.50	2	345	0.58%
2019/05/29	5	143.00	0	0.00	143.00	5	346	1.44%
2019/05/28	0.2	145.00	0	0.00	146.50	0.2	351	0.06%
2019/05/27	2	139.25	0	0.00	139.50	2	354	0.56%
2019/05/23	3	140.00	0	0.00	139.50	3	371	0.81%
2019/05/21	0.1	144.50	0	0.00	143.50	0.1	387	0.02%
2019/05/20	0	140.50	0	0.00	139.00	0	403	0.01%
2019/05/17	0	0.00	14	139.11	139.50	-14	411	-3.40%
2019/05/16	0.2	140.50	0	0.00	139.50	0.2	431	0.05%
2019/05/15	0.3	143.50	5	144.50	143.00	-4.7	440	-1.06%
2019/05/14	0	0.00	1	144.00	144.00	-1	452	-0.22%
2019/05/13	0	0.00	6	145.17	140.50	-6	463	-1.30%
2019/05/10	0.6	146.00	6	147.75	145.00	-5.4	468	-1.16%
2019/05/09	0	0.00	3	148.67	146.50	-3	476	-0.63%
2019/05/08	0	0.00	33	150.50	151.00	-33	486	-6.79%
2019/05/07	1	153.00	10	152.00	152.50	-9	498	-1.81%
2019/05/06	0.1	154.00	1	152.50	153.00	-0.9	526	-0.17%
2019/05/03	0	0.00	5	155.90	155.50	-5	592	-0.84%
2019/05/02	0	0.00	5	156.50	155.50	-5	646	-0.77%
2019/04/30	0	0.00	21	154.88	155.50	-21	664	-3.16%
2019/04/29	0	0.00	13	157.54	155.50	-13	668	-1.94%
2019/04/26	10	159.50	0	0.00	158.00	10	665	1.50%
2019/04/24	7	158.07	4	161.25	158.00	3	668	0.45%
2019/04/23	0	0.00	31	160.73	160.50	-31	669	-4.63%
2019/04/22	0	158.00	72	155.90	158.00	-72	664	-10.82%
2019/04/19	1	154.00	0	0.00	154.00	1	664	0.15%
2019/04/18	7	159.29	7	160.00	157.50	0	668	0.00%
2019/04/17	6	160.00	0	0.00	160.00	6	676	0.89%
2019/04/16	2	160.00	1	160.50	160.00	1	681	0.15%
2019/04/15	1	161.00	1	161.50	161.00	0	690	0.00%
2019/04/12	1	161.50	0	0.00	161.50	1	714	0.14%
2019/04/11	2	165.50	0	0.00	165.50	2	722	0.28%
2019/04/10	1	166.00	0	0.00	166.00	1	731	0.14%
2019/04/09	1	165.50	1	167.50	165.50	0	759	0.00%
2019/04/08	1	164.57	0	0.00	164.50	1	773	0.13%
2019/04/03	3	164.67	0	0.00	164.50	3	788	0.38%
2019/04/02	4	165.13	0	0.00	164.50	4	796	0.50%
2019/04/01	3	165.00	0	0.00	164.50	3	797	0.38%
2019/03/29	3.1	168.06	5	170.60	169.00	-1.9	796	-0.24%
2019/03/28	1	161.00	0	0.00	161.00	1	783	0.13%
2019/03/27	11	161.86	0	0.00	161.50	11	784	1.40%
2019/03/26	2	160.75	2	162.00	161.00	0	785	0.00%
2019/03/22	0	0.00	6	165.00	164.00	-6	785	-0.76%
2019/03/21	0	166.50	29	164.03	166.00	-29	786	-3.69%
2019/03/20	0	161.00	1	162.00	161.00	-1	786	-0.12%
2019/03/19	0	0.00	3	161.00	162.00	-3	785	-0.38%
2019/03/18	0	159.00	1	163.00	159.00	-1	783	-0.12%
2019/03/15	4	162.38	10	162.00	162.50	-6	775	-0.77%
2019/03/14	2	166.00	0	0.00	166.50	2	765	0.26%
2019/03/13	1	168.50	0	0.00	165.50	1	768	0.13%
2019/03/11	2	173.75	6	168.42	168.00	-4	765	-0.52%
2019/03/07	1	185.00	3	183.67	182.00	-2	758	-0.26%
2019/03/06	0	0.00	1	181.00	181.00	-1	756	-0.13%
2019/03/05	1	179.03	0	0.00	179.00	1	758	0.14%
2019/03/04	1	180.50	2	181.00	179.50	-1	760	-0.13%
2019/02/27	1	177.50	0	0.00	180.00	1	765	0.13%
2019/02/26	2	181.00	4	180.25	180.00	-2	781	-0.26%
2019/02/25	0	181.00	0	0.00	180.00	0	782	0.01%
2019/02/22	1	183.54	0	0.00	183.00	1	771	0.13%
2019/02/20	5	185.60	5	186.00	185.50	0	759	0.00%
2019/02/19	3	188.67	7	188.79	188.00	-4	749	-0.53%
2019/02/18	1	186.00	1	186.50	186.00	0	729	0.00%
2019/02/15	7	184.57	7	186.50	183.00	0	720	0.00%
2019/02/14	3	183.50	6	184.50	183.50	-3	701	-0.43%
2019/02/13	4	182.50	7	183.21	182.00	-3	689	-0.43%
2019/02/12	2	185.75	7	184.43	185.50	-5	677	-0.74%
2019/02/11	0.1	185.00	7	180.86	181.00	-7	665	-1.04%
2019/01/30	2	180.00	19	180.05	180.00	-17	658	-2.58%
2019/01/29	3	180.33	28	178.71	178.00	-25	650	-3.84%
2019/01/28	37	183.70	19	185.34	185.00	18	635	2.83%
2019/01/25	6	185.75	80	186.76	185.00	-74	626	-11.82%
2019/01/24	8	188.25	18.1	189.42	190.00	-10.1	601	-1.68%
2019/01/23	0	0.00	34	165.21	177.00	-34	533	-6.37%
2019/01/22	0	162.00	11	164.27	162.00	-11	481	-2.28%
2019/01/21	0	160.50	6	159.00	159.00	-6	465	-1.28%
2019/01/18	0	0.00	10	156.35	156.50	-10	463	-2.16%
2019/01/16	1	155.50	0	0.00	155.00	1	470	0.21%
2019/01/15	1	161.92	1	157.00	157.00	0	467	0.01%
2019/01/11	0	0.00	2	158.50	159.50	-2	462	-0.43%
2019/01/10	2	161.75	4	162.50	159.00	-2	456	-0.44%
2019/01/09	4	162.13	1	161.50	161.50	3	446	0.67%
2019/01/08	5	165.00	5	164.00	165.00	0	437	0.00%
2019/01/07	1	163.00	3	163.67	163.00	-2	431	-0.46%
2019/01/04	23	161.17	3	161.83	164.00	20	423	4.72%
2019/01/03	23	157.61	2	157.75	157.50	21	409	5.13%
2019/01/02	1	153.03	0	0.00	153.00	1	401	0.26%
2018/12/28	74	158.97	15	157.03	156.50	59	397	14.85%
2018/12/27	7.1	153.27	10	153.90	152.00	-2.9	381	-0.76%
2018/12/26	19	151.45	31	151.71	152.00	-12	380	-3.16%
2018/12/25	21	147.76	0	0.00	148.00	21	370	5.68%
2018/12/24	0	144.00	11	144.95	144.00	-11	369	-2.97%
2018/12/22	16	144.16	5	142.00	143.50	11	382	2.88%
2018/12/21	5	139.00	0	0.00	140.50	5	381	1.31%
2018/12/20	1	138.97	0	0.00	139.00	1	389	0.27%
2018/12/18	0	0.00	5	142.40	141.50	-5	391	-1.28%
2018/12/17	0	143.00	1	144.00	143.50	-1	405	-0.24%
2018/12/14	0	0.00	6	142.67	143.00	-6	410	-1.46%
2018/12/13	6	141.25	0	0.00	142.00	6	408	1.47%
2018/12/11	0	0.00	1	137.00	137.00	-1	406	-0.25%
2018/12/10	3	136.17	0	0.00	137.00	3	421	0.71%
2018/12/07	1	137.50	1	137.50	137.50	0	434	0.00%
2018/12/06	4	138.00	5	139.60	135.50	-1	436	-0.23%
2018/12/04	3	142.17	1	143.50	143.50	2	445	0.45%
2018/12/03	1	143.02	7	143.86	143.00	-6	449	-1.33%
2018/11/30	0	0.00	1	147.50	146.00	-1	442	-0.23%
2018/11/29	1	142.00	10	140.00	142.00	-9	433	-2.08%
2018/11/28	1	138.50	1	140.50	139.00	0	424	0.00%
2018/11/27	0.1	140.00	1	136.00	139.50	-0.9	422	-0.21%
2018/11/26	12	134.00	6	134.92	135.00	6	418	1.43%
2018/11/23	20	139.22	26	138.02	137.00	-6	412	-1.45%
2018/11/21	1	122.50	0	0.00	122.50	1	390	0.26%
2018/11/20	3	122.68	1	122.50	122.50	2	394	0.52%
2018/11/15	0	119.50	6	119.42	119.00	-6	391	-1.52%
2018/11/12	0	0.00	7	121.00	120.50	-7	391	-1.79%
2018/11/08	0	0.00	4	121.88	121.00	-4	396	-1.01%
2018/11/07	0	0.00	11	121.36	121.50	-11	395	-2.78%
2018/11/06	4	121.00	5	123.10	121.00	-1	400	-0.25%
2018/11/05	0	123.00	0	0.00	122.00	0	397	0.00%
2018/11/02	2	123.03	0	0.00	124.00	2	396	0.51%
2018/11/01	0	0.00	3	122.17	121.50	-3	392	-0.76%
2018/10/31	1	121.50	0	0.00	121.00	1	387	0.26%
2018/10/30	0.1	121.00	0	0.00	121.00	0.1	388	0.03%
2018/10/29	2	120.50	1	122.00	122.00	1	389	0.26%
2018/10/25	5	122.40	5	123.70	122.00	0	387	0.00%
2018/10/24	1	129.50	0	0.00	130.00	1	381	0.26%
2018/10/23	0	130.50	0	0.00	128.50	0	388	0.00%
2018/10/22	1.1	129.14	1	131.00	131.50	0.1	386	0.02%
2018/10/18	3	131.67	0	0.00	131.00	3	387	0.77%
2018/10/17	0	0.00	2	133.00	131.00	-2	388	-0.51%
2018/10/16	10	130.50	1	133.00	132.00	9	388	2.32%
2018/10/15	0	131.00	0	0.00	129.50	0	384	0.01%
2018/10/11	1	131.50	1	129.00	128.50	0	385	0.00%
2018/10/09	3	144.83	0	0.00	142.50	3	375	0.80%
2018/10/08	7	147.57	6	146.00	147.00	1	375	0.27%
2018/10/05	3	152.00	7	150.50	151.00	-4	373	-1.07%
2018/10/04	14	152.00	0	0.00	155.00	14	366	3.82%
2018/10/03	6.1	150.61	0	0.00	147.00	6.1	352	1.73%
2018/10/02	7	154.21	7.6	153.13	151.50	-0.6	349	-0.17%
2018/10/01	4	152.63	1	148.00	152.50	3	353	0.85%
2018/09/28	5	144.30	1	144.50	145.50	4	342	1.17%
2018/09/27	7	141.64	0	0.00	141.50	7	339	2.06%
2018/09/26	3	140.83	0	0.00	141.50	3	332	0.90%
2018/09/25	1	140.51	0	0.00	142.00	1	333	0.31%
2018/09/21	11	144.27	10	144.10	142.50	1	334	0.31%
2018/09/20	2	144.00	6	144.00	144.00	-4	320	-1.25%
2018/09/19	0	0.00	4	132.88	131.00	-4	316	-1.27%
2018/09/17	0	137.00	5	139.00	136.00	-5	316	-1.57%
2018/09/14	4	140.50	0	0.00	141.00	4	318	1.25%
2018/09/13	6	125.50	2	130.50	136.50	4	313	1.27%
2018/09/12	3	123.00	0	0.00	124.50	3	306	0.98%
2018/09/11	0	0.00	1	122.00	124.00	-1	310	-0.32%
2018/09/10	0.1	127.50	3	130.17	127.00	-2.9	305	-0.95%
2018/09/05	0	0.00	1	141.00	141.00	-1	299	-0.33%
2018/09/04	1	141.00	2	141.75	141.50	-1	302	-0.33%
2018/09/03	2.1	143.36	0	0.00	141.50	2.1	306	0.69%
2018/08/31	1	142.50	0	0.00	143.50	1	309	0.32%
2018/08/30	0.1	143.00	0	0.00	142.00	0.1	312	0.03%
2018/08/29	1	142.00	0	0.00	141.50	1	318	0.31%
2018/08/28	2	142.50	3	143.67	141.00	-1	326	-0.31%
2018/08/27	2.1	144.43	0	0.00	143.00	2.1	338	0.62%
2018/08/22	1	142.49	0	0.00	141.50	1	400	0.25%
2018/08/21	0	143.50	0	0.00	142.00	0	406	0.00%
2018/08/20	0.1	142.00	0	0.00	141.00	0.1	410	0.03%
2018/08/15	0	146.00	1	146.50	144.50	-1	420	-0.23%
2018/08/13	2	150.75	13	150.23	147.00	-11	424	-2.59%
2018/08/10	0	0.00	6	151.58	151.00	-6	420	-1.43%
2018/08/09	0	0.00	5	152.00	152.00	-5	425	-1.18%
2018/08/08	0	0.00	2	153.00	152.00	-2	434	-0.46%
2018/08/07	0	0.00	8	152.81	152.00	-8	439	-1.82%
2018/08/06	1	152.50	0	0.00	152.00	1	446	0.22%
2018/08/02	0	154.00	0	0.00	153.50	0	449	0.00%
2018/08/01	2.1	156.50	4	157.50	156.50	-1.9	450	-0.42%
2018/07/30	2	160.00	0	0.00	157.50	2	456	0.44%
2018/07/27	4	154.63	5	154.50	155.00	-1	458	-0.22%
2018/07/25	0	0.00	2	157.50	155.50	-2	482	-0.41%
2018/07/24	2	156.00	1	154.50	156.00	1	488	0.20%
2018/07/23	1	152.09	0	0.00	153.00	1	499	0.21%
2018/07/20	1	155.00	4	155.50	154.50	-3	519	-0.58%
2018/07/19	4	156.00	0	0.00	155.00	4	534	0.75%
2018/07/18	3	158.17	0	0.00	156.00	3	548	0.55%
2018/07/17	6	161.08	0	0.00	160.50	6	561	1.07%
2018/07/16	10	161.60	6	161.50	160.00	4	580	0.69%
2018/07/13	5	159.50	5	160.60	160.00	0	586	0.00%
2018/07/12	8	159.13	5	161.50	159.00	3	590	0.51%
2018/07/11	14	154.64	0	0.00	155.50	14	596	2.35%
2018/07/10	1	155.50	0	0.00	154.50	1	602	0.17%
2018/07/09	2	157.50	8	158.00	157.50	-6	618	-0.97%
2018/07/06	1	147.50	1	149.00	149.00	0	646	0.00%
2018/07/05	1	151.50	0	0.00	150.00	1	653	0.15%
2018/07/03	0	157.00	0	0.00	156.00	0	665	0.00%
2018/07/02	3.1	158.45	5	160.50	158.00	-1.9	678	-0.28%
2018/06/28	3	158.00	0	0.00	157.00	3	683	0.44%
2018/06/25	0	0.00	1	163.00	160.50	-1	719	-0.14%
2018/06/22	7	161.07	1	161.00	159.50	6	721	0.83%
2018/06/21	4	157.00	0	0.00	157.00	4	718	0.56%
2018/06/20	1	153.06	0	0.00	153.00	1	723	0.14%
2018/06/15	1	158.05	0	0.00	157.00	1	741	0.14%
2018/06/14	4	160.00	4	160.50	159.50	0	760	0.00%
2018/06/13	3	161.67	0	0.00	161.00	3	766	0.39%
2018/06/11	3	160.00	0	0.00	160.00	3	801	0.37%
2018/06/08	0	0.00	1	163.50	162.50	-1	814	-0.12%
2018/06/07	1	168.50	0	0.00	165.50	1	816	0.12%
2018/06/05	11	171.59	2	172.50	169.00	9	824	1.09%
2018/06/04	1	168.00	3	169.33	167.50	-2	838	-0.24%
2018/06/01	12.1	173.11	6	174.42	172.00	6.1	838	0.73%
2018/05/31	2	150.25	1	162.00	162.00	1	804	0.12%
2018/05/30	0	0.00	11	148.36	147.50	-11	788	-1.39%
2018/05/29	1	150.50	2	151.75	150.50	-1	784	-0.13%
2018/05/28	1	155.00	11	154.05	153.00	-10	782	-1.28%
2018/05/25	3	155.00	0	0.00	155.50	3	785	0.38%
2018/05/24	3	155.50	10	157.00	155.00	-7	791	-0.88%
2018/05/23	1	157.00	0	0.00	156.50	1	811	0.12%
2018/05/22	0.1	155.00	2	156.00	154.00	-1.9	831	-0.23%
2018/05/21	0	157.50	1	157.00	155.50	-1	841	-0.12%
2018/05/17	2	156.50	2	158.00	156.50	0	850	0.00%
2018/05/16	11	157.73	1	157.00	157.50	10	850	1.18%
2018/05/15	4	164.61	1	165.00	161.50	3	852	0.36%
2018/05/14	2	162.00	22	161.59	162.00	-20	874	-2.29%
2018/05/11	0	0.00	1	166.00	163.00	-1	877	-0.11%
2018/05/10	1	164.50	0	0.00	164.50	1	885	0.11%
2018/05/09	1	165.50	1	163.50	163.50	0	898	0.00%
2018/05/08	1	169.00	0	0.00	166.50	1	913	0.11%
2018/05/07	1	168.50	20	169.00	168.50	-19	926	-2.05%
2018/05/03	1	173.50	2	174.75	173.50	-1	979	-0.10%
2018/05/02	2	168.50	6	170.08	169.00	-4	971	-0.41%
2018/04/30	2.1	167.13	0	0.00	169.00	2.1	970	0.22%
2018/04/27	6	161.42	2	162.00	162.50	4	976	0.41%
2018/04/26	1.2	165.17	4	166.13	165.00	-2.8	985	-0.28%
2018/04/25	1	172.50	8	172.00	172.50	-7	988	-0.71%
2018/04/24	6	180.50	3	176.00	175.00	3	1,008	0.30%
2018/04/23	5	182.70	3	182.50	182.00	2	1,044	0.19%
2018/04/20	12	182.83	8	182.38	181.50	4	1,094	0.37%
2018/04/19	1	179.00	14	178.75	176.50	-13	1,112	-1.17%
2018/04/18	8	178.19	4	178.00	178.00	4	1,111	0.36%
2018/04/17	4	182.12	2	177.00	176.50	2	1,124	0.18%
2018/04/16	3.1	183.44	5	183.60	183.00	-1.9	1,151	-0.16%
2018/04/13	12	185.33	3	184.33	184.00	9	1,178	0.76%
2018/04/12	11	188.73	8	190.25	189.00	3	1,191	0.25%
2018/04/11	0	0.00	3	180.50	181.50	-3	1,154	-0.26%
2018/04/10	1	179.00	19	179.45	178.00	-18	1,145	-1.57%
2018/04/09	1	180.50	1	177.50	177.50	0	1,141	0.00%
2018/04/03	3	179.50	2	179.50	179.50	1	1,135	0.09%
2018/04/02	6	182.33	3	179.00	179.00	3	1,125	0.27%
2018/03/31	8	182.94	6	182.42	182.00	2	1,121	0.18%
2018/03/30	7	183.21	7	181.43	181.50	0	1,120	0.00%
2018/03/29	4	181.88	9	181.39	183.00	-5	1,119	-0.45%
2018/03/28	0	0.00	2	173.50	173.00	-2	1,095	-0.18%
2018/03/27	4	177.75	8	174.63	173.00	-4	1,098	-0.36%
2018/03/26	1	174.50	3	175.67	176.50	-2	1,113	-0.18%
2018/03/23	2	173.75	2	175.00	175.00	0	1,117	0.00%
2018/03/22	10	181.05	3	178.67	178.00	7	1,109	0.63%
2018/03/21	7	180.93	7	183.36	179.00	0	1,103	0.00%
2018/03/20	3	185.50	2	183.75	184.00	1	1,091	0.09%
2018/03/19	4	181.50	4	181.75	181.50	0	1,079	0.00%
2018/03/16	8.1	182.61	9	182.28	181.00	-0.9	1,091	-0.08%
2018/03/15	6	177.26	3	177.83	178.00	3	1,089	0.28%
2018/03/14	11	176.05	5	177.20	176.50	6	1,086	0.55%
2018/03/13	1	172.00	6	173.25	172.50	-5	1,081	-0.46%
2018/03/12	3	172.67	1	171.50	171.50	2	1,087	0.18%
2018/03/09	9	174.89	3	175.00	174.00	6	1,088	0.55%
2018/03/08	18	178.03	31	178.74	177.50	-13	1,093	-1.19%
2018/03/07	12	177.42	8	176.81	174.50	4	1,077	0.37%
2018/03/06	4	173.13	1	173.50	171.50	3	1,067	0.28%
2018/03/05	4.4	173.32	2	173.25	172.50	2.4	1,071	0.23%
2018/03/02	10	170.00	1	169.00	170.00	9	1,070	0.84%
2018/03/01	8	170.31	1	172.00	170.50	7	1,073	0.65%
2018/02/27	2	174.50	20	174.90	171.00	-18	1,079	-1.67%
2018/02/26	2	176.75	1	176.50	173.00	1	1,088	0.09%
2018/02/23	11	172.50	1	177.00	172.00	10	1,082	0.93%
2018/02/22	14	180.79	4	176.63	179.50	10	1,064	0.94%
2018/02/21	0	0.00	19	166.13	169.00	-19	1,039	-1.83%
2018/02/12	9	161.78	2	161.00	160.00	7	1,032	0.68%
2018/02/09	14	156.79	2	158.25	159.50	12	1,028	1.17%
2018/02/08	8	160.88	1	163.50	161.50	7	1,021	0.69%
2018/02/07	0	0.00	19	161.58	160.00	-19	1,020	-1.86%
2018/02/06	5	163.20	5	160.90	156.50	0	1,018	0.00%
2018/02/05	3	172.83	0	0.00	172.50	3	995	0.30%
2018/02/01	2	188.75	3	184.67	183.00	-1	991	-0.10%
2018/01/31	13	185.65	3	185.67	185.00	10	978	1.02%
2018/01/30	11	183.36	2	183.25	183.50	9	963	0.93%
2018/01/29	10	181.35	19	181.87	181.50	-9	955	-0.94%
2018/01/26	7	177.29	7	179.43	181.00	0	939	0.00%
2018/01/25	2	169.50	0	0.00	169.50	2	907	0.22%
2018/01/24	3.1	169.50	0	0.00	169.50	3.1	912	0.33%
2018/01/23	1	170.50	11	168.95	170.00	-10	921	-1.09%
2018/01/22	2	166.03	19	166.24	167.00	-17	921	-1.84%
2018/01/19	49	171.92	4	172.75	170.50	45	918	4.90%
2018/01/18	11	172.05	47	168.52	169.00	-36	914	-3.93%
2018/01/17	31	171.66	1	176.50	171.00	30	933	3.22%
2018/01/16	5.1	190.68	22	191.48	189.50	-16.9	902	-1.87%
2018/01/15	8	181.69	7	178.14	185.50	1	840	0.12%
2018/01/12	1	168.00	0	0.00	169.00	1	808	0.12%
2018/01/11	2.1	169.95	0	0.00	168.50	2.1	814	0.26%
2018/01/10	9	172.83	4	171.50	173.00	5	813	0.61%
2018/01/09	3	166.50	4	165.75	166.00	-1	794	-0.13%
2018/01/08	14	152.96	1	162.50	162.50	13	768	1.69%
2018/01/05	2	149.00	0	0.00	148.00	2	741	0.27%