胡連 (6279)-台新-高雄券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
167.5
漲跌
▼1.0
漲幅
-0.59%
成交量
968張
產業
上櫃電子零組件類股
488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

胡連 (6279)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/11/22	1.1	169.09	1.1	167.55	167.50	0	1,700	0.00%
2024/11/21	1	166.04	1	167.00	168.50	0	1,688	0.00%
2024/11/20	2	168.00	0	0.00	167.50	2	1,673	0.12%
2024/11/19	0.4	171.50	0	0.00	172.00	0.4	1,653	0.03%
2024/11/18	0.1	171.00	0	0.00	171.00	0.1	1,636	0.00%
2024/11/15	1.1	172.52	0.1	173.50	172.50	0.9	1,630	0.06%
2024/11/14	2.2	172.62	2	172.00	171.00	0.2	1,618	0.01%
2024/11/13	6	178.17	4	177.38	178.00	2	1,585	0.13%
2024/11/12	3	179.33	5.8	181.57	178.00	-2.8	1,575	-0.18%
2024/11/11	5.5	181.12	8.1	180.82	180.50	-2.6	1,516	-0.17%
2024/11/08	1.6	174.29	0	175.00	172.50	1.5	1,433	0.11%
2024/11/07	5.2	174.91	2.1	173.05	173.50	3.1	1,417	0.22%
2024/11/06	5.4	173.26	0	0.00	175.00	5.4	1,373	0.39%
2024/11/05	0.1	166.00	0	0.00	167.50	0.1	1,346	0.00%
2024/11/01	0.1	168.50	0.1	167.00	169.00	0	1,367	0.00%
2024/10/30	1.1	167.55	0	0.00	169.00	1.1	1,366	0.08%
2024/10/29	1.2	167.56	0	0.00	168.00	1.2	1,362	0.09%
2024/10/28	2	172.25	1	172.50	172.50	1	1,355	0.07%
2024/10/25	0	0.00	0.1	172.50	172.00	-0.1	1,349	-0.01%
2024/10/24	1	173.50	1.2	170.23	168.50	-0.2	1,342	-0.01%
2024/10/23	0.2	169.50	0	0.00	169.50	0.2	1,315	0.01%
2024/10/22	0.1	169.50	0.3	169.50	170.50	-0.2	1,304	-0.01%
2024/10/21	0	0.00	4.2	172.04	172.00	-4.2	1,297	-0.32%
2024/10/18	0.1	171.00	0	0.00	171.00	0.1	1,296	0.00%
2024/10/17	0	0.00	1.1	173.97	172.00	-1.1	1,292	-0.08%
2024/10/16	2.3	173.03	8.5	171.54	171.00	-6.2	1,290	-0.48%
2024/10/15	1.1	174.14	1.1	174.06	174.00	0.1	1,298	0.00%
2024/10/14	1.3	175.50	11.1	174.64	174.00	-9.9	1,295	-0.76%
2024/10/11	5.1	176.80	5	178.99	176.00	0	1,291	0.00%
2024/10/09	8.1	181.99	5	186.65	182.00	3.1	1,270	0.24%
2024/10/08	6.1	184.73	7	184.43	184.50	-0.9	1,232	-0.07%
2024/10/07	6.2	182.69	3.4	183.00	184.50	2.8	1,219	0.23%
2024/10/04	2	175.49	1	175.50	174.50	1	1,181	0.09%
2024/10/01	2	180.50	1	178.50	179.00	1	1,159	0.09%
2024/09/30	5	183.80	0	0.00	182.50	5	1,147	0.44%
2024/09/27	5.2	181.44	3.2	182.55	182.00	2	1,139	0.17%
2024/09/26	1.3	184.88	1.3	184.18	181.50	0	1,114	0.00%
2024/09/25	11	187.05	6.2	187.98	189.00	4.8	1,087	0.44%
2024/09/24	5.2	188.42	1	188.52	187.00	4.2	1,045	0.40%
2024/09/23	11.1	188.45	6.1	187.05	187.50	5	999	0.50%
2024/09/20	13.1	175.83	32.1	178.35	179.00	-19	907	-2.09%
2024/09/19	1	171.00	6	170.83	173.00	-5	872	-0.57%
2024/09/18	0	0.00	2.2	171.67	169.00	-2.2	858	-0.26%
2024/09/16	2	180.50	2.1	178.98	174.00	-0.1	833	-0.01%
2024/09/13	13.1	178.10	10.2	177.70	176.50	2.9	798	0.36%
2024/09/12	6	170.58	5	170.30	171.00	1	710	0.14%
2024/09/11	38	172.91	41	172.06	171.00	-3	670	-0.45%
2024/09/10	10.1	170.86	25.6	170.15	169.50	-15.6	560	-2.78%
2024/09/09	1	161.00	4	160.75	161.50	-3	440	-0.68%
2024/09/06	0	155.00	2	157.00	157.00	-2	426	-0.46%
2024/09/04	7	153.86	1	151.00	152.00	6	415	1.45%
2024/09/03	1	161.50	8	162.50	162.50	-7	400	-1.75%
2024/09/02	0.3	161.00	0	0.00	160.50	0.3	392	0.08%
2024/08/30	0	0.00	1	159.00	158.50	-1	390	-0.26%
2024/08/29	1	156.50	0	0.00	156.50	1	393	0.25%
2024/08/23	1	155.98	0	0.00	156.50	1	433	0.24%
2024/08/20	1	158.50	0	0.00	158.00	1	452	0.22%
2024/08/19	0.1	159.00	0	0.00	158.00	0.1	456	0.02%
2024/08/16	0	0.00	2	158.00	157.50	-2	462	-0.43%
2024/08/14	0	158.83	3	158.00	157.00	-3	462	-0.64%
2024/08/13	0	155.50	0	0.00	155.00	0	457	0.00%
2024/08/09	5	153.00	5	156.40	152.00	0	463	0.00%
2024/08/08	5	151.00	0	0.00	150.50	5	461	1.08%
2024/08/06	0	0.00	0	145.00	144.50	0	485	0.00%
2024/08/02	0	0.00	1	159.50	157.50	-1	465	-0.21%
2024/07/31	0	0.00	1	161.00	160.50	-1	466	-0.21%
2024/07/29	0	160.50	0	0.00	157.50	0	457	0.00%
2024/07/26	0.1	160.00	0	0.00	159.50	0.1	461	0.01%
2024/07/23	0	160.00	0	0.00	160.50	0	463	0.01%
2024/07/22	0	0.00	0.1	158.00	158.00	-0.1	465	-0.01%
2024/07/18	0	0.00	1	165.50	166.00	-1	457	-0.22%
2024/07/17	0	0.00	3	165.50	165.00	-3	461	-0.65%
2024/07/16	6	169.92	4	169.13	168.00	2	459	0.44%
2024/07/15	5	167.00	2	166.50	167.00	3	447	0.67%
2024/07/12	0	0.00	2	166.00	166.00	-2	447	-0.45%
2024/07/09	0.1	162.50	0	0.00	161.50	0.1	470	0.02%
2024/07/08	0.1	167.00	0	0.00	165.00	0.1	485	0.01%
2024/07/04	3	167.00	2	166.50	165.50	1	500	0.20%
2024/07/03	0	0.00	1	167.00	166.50	-1	518	-0.19%
2024/07/01	2	163.75	0	0.00	164.00	2	530	0.38%
2024/06/27	5	162.50	0	0.00	162.00	5	605	0.83%
2024/06/26	0	0.00	0.2	164.00	162.50	-0.2	616	-0.02%
2024/06/25	0	162.50	0	0.00	162.00	0	625	0.01%
2024/06/24	0	162.83	0.1	163.50	162.50	-0.1	624	-0.01%
2024/06/21	0	164.33	2	163.25	164.00	-2	633	-0.31%
2024/06/20	0.1	165.50	0	0.00	165.50	0.1	632	0.01%
2024/06/19	0.2	166.06	2	166.75	165.00	-1.8	634	-0.28%
2024/06/18	1	167.04	0	0.00	167.00	1	636	0.16%
2024/06/17	2	167.75	0	0.00	167.00	2	642	0.31%
2024/06/14	3	167.33	0	0.00	168.50	3	655	0.46%
2024/06/12	0	0.00	2	166.00	166.00	-2	655	-0.30%
2024/06/11	0.1	165.17	4	166.00	166.50	-3.9	670	-0.59%
2024/06/07	1.1	165.03	0	0.00	165.00	1.1	708	0.15%
2024/06/06	0.1	167.00	0	0.00	166.00	0.1	719	0.01%
2024/06/05	1	164.00	0	0.00	164.00	1	719	0.14%
2024/06/04	0.1	166.00	2	166.75	166.00	-2	734	-0.27%
2024/05/31	0	0.00	6	166.08	164.00	-6	766	-0.78%
2024/05/30	1	166.00	1	166.00	165.50	0	773	0.00%
2024/05/29	1.1	165.00	6	164.50	165.00	-4.9	774	-0.63%
2024/05/28	0	0.00	1	162.00	161.00	-1	774	-0.13%
2024/05/27	0	0.00	1	162.50	162.50	-1	838	-0.12%
2024/05/24	0	162.50	1	161.50	162.50	-1	841	-0.11%
2024/05/23	0	0.00	1	162.50	162.00	-1	839	-0.12%
2024/05/22	0	0.00	3	163.33	161.50	-3	835	-0.36%
2024/05/21	3	160.67	1	161.00	162.00	2	833	0.24%
2024/05/17	1	159.00	0	0.00	159.50	1	840	0.12%
2024/05/15	1	159.00	1	160.50	160.00	0	872	0.00%
2024/05/14	1	160.50	0	0.00	158.50	1	872	0.11%
2024/05/13	1	158.50	0	158.50	158.50	1	873	0.11%
2024/05/10	1.1	160.50	3.2	160.52	160.50	-2.1	868	-0.24%
2024/05/09	1	156.00	1	156.00	156.50	0	844	0.00%
2024/05/07	0	0.00	0.1	154.50	152.50	-0.1	840	-0.01%
2024/05/06	1	156.00	4.1	155.49	155.00	-3.1	837	-0.37%
2024/05/02	0	0.00	1	155.50	155.50	-1	840	-0.12%
2024/04/30	5	156.80	0	0.00	155.50	5	840	0.59%
2024/04/26	1	151.50	0	0.00	152.00	1	839	0.12%
2024/04/25	2	151.75	0	0.00	152.00	2	838	0.24%
2024/04/24	1	152.00	0	0.00	151.50	1	840	0.12%
2024/04/22	0	150.50	1	147.50	150.00	-1	851	-0.12%
2024/04/18	0	151.00	0	0.00	151.00	0	837	0.00%
2024/04/17	3.1	150.50	0	0.00	152.00	3.1	836	0.36%
2024/04/16	3.4	153.67	4	149.63	149.50	-0.6	836	-0.08%
2024/04/15	1	154.50	0	154.50	154.00	1	827	0.12%
2024/04/12	1	154.50	1	154.50	154.50	0	821	0.00%
2024/04/11	1.2	157.33	0	0.00	157.00	1.2	814	0.14%
2024/04/10	2	160.50	9	160.50	160.50	-7	801	-0.87%
2024/04/09	8	160.63	9.3	162.19	160.50	-1.3	798	-0.16%
2024/04/08	2.1	165.76	0	0.00	164.50	2.1	779	0.27%
2024/04/03	6.1	169.42	6	170.50	169.50	0.1	771	0.01%
2024/04/02	6	171.00	16	172.41	169.00	-10	778	-1.28%
2024/04/01	20	170.93	12	169.75	170.00	8	760	1.05%
2024/03/29	5	167.10	0	0.00	167.50	5	702	0.71%
2024/03/28	2.1	164.05	0	0.00	165.50	2.1	691	0.30%
2024/03/26	6	164.50	1.3	161.35	161.00	4.7	679	0.69%
2024/03/25	1	163.00	0	0.00	161.50	1	670	0.15%
2024/03/22	0.2	164.00	0	0.00	163.00	0.2	674	0.03%
2024/03/20	2.2	162.93	1	164.00	161.50	1.2	674	0.17%
2024/03/19	1	162.00	0	0.00	163.00	1	671	0.15%
2024/03/14	0	0.00	2	164.50	164.50	-2	654	-0.31%
2024/03/13	2.1	170.24	2.2	169.27	170.50	-0.1	644	-0.01%
2024/03/12	1.1	165.10	7	167.07	167.00	-6	606	-0.98%
2024/03/08	2	161.75	1	160.50	161.00	1	598	0.17%
2024/03/07	0	0.00	4	169.25	168.50	-4	585	-0.68%
2024/03/06	6	168.67	6.2	169.19	169.50	-0.2	575	-0.03%
2024/03/05	0	0.00	3	168.33	167.50	-3	553	-0.55%
2024/03/01	1	167.50	2	166.75	167.50	-1	536	-0.19%
2024/02/29	8.2	167.74	10.1	168.58	167.50	-2	530	-0.37%
2024/02/27	0	0.00	2	159.00	159.50	-2	458	-0.44%
2024/02/23	1	158.00	0	0.00	156.50	1	463	0.22%
2024/02/21	1.1	158.59	0.2	159.00	159.00	1	468	0.20%
2024/02/19	0	0.00	2.3	160.87	160.50	-2.3	471	-0.49%
2024/02/16	0	159.50	23.3	158.90	159.00	-23.3	457	-5.09%
2024/02/01	2	150.00	4	149.50	150.50	-2	482	-0.41%
2024/01/29	1	152.00	3	152.50	152.00	-2	538	-0.37%
2024/01/26	3	151.50	0	0.00	151.50	3	542	0.55%
2024/01/25	1	152.50	0	0.00	152.00	1	559	0.18%
2024/01/24	0.1	155.00	0	0.00	154.00	0.1	563	0.02%
2024/01/23	3	152.50	0	0.00	152.50	3	581	0.52%
2024/01/09	0	0.00	0	155.50	154.50	0	633	0.00%
2024/01/05	1	159.50	2	160.25	158.50	-1	633	-0.16%
2024/01/04	4	158.50	6.1	157.48	157.00	-2.1	628	-0.33%
2024/01/02	1	157.00	2	158.00	158.00	-1	678	-0.15%
2023/12/29	0	0.00	1	159.00	159.00	-1	766	-0.13%
2023/12/28	6.3	157.54	2	158.50	158.50	4.3	811	0.52%
2023/12/27	1	155.00	0	0.00	155.00	1	810	0.12%
2023/12/21	0	0.00	1	154.50	155.50	-1	834	-0.12%
2023/12/20	0	0.00	5	156.00	154.00	-5	841	-0.59%
2023/12/19	2	152.25	1	153.50	152.00	1	840	0.12%
2023/12/18	3	154.83	0	0.00	154.50	3	841	0.36%
2023/12/15	0	0.00	2	156.50	155.50	-2	842	-0.24%
2023/12/14	6	155.08	4	155.50	156.00	2	842	0.24%
2023/12/13	2.1	155.50	0	0.00	154.50	2.1	844	0.25%
2023/12/11	0.2	157.00	0	0.00	156.00	0.2	866	0.02%
2023/12/08	5	158.30	0	0.00	156.00	5	877	0.57%
2023/12/07	0	0.00	1	158.00	158.50	-1	880	-0.11%
2023/12/06	0.1	158.00	0	0.00	156.50	0.1	884	0.01%
2023/12/05	0	0.00	2	157.00	157.50	-2	909	-0.22%
2023/12/04	1.2	159.00	0	0.00	158.50	1.2	909	0.13%
2023/11/29	3	161.00	3	161.00	161.00	0	913	0.00%
2023/11/28	2	159.25	1	160.50	160.50	1	910	0.11%
2023/11/27	0	161.00	1	159.50	158.50	-1	908	-0.11%
2023/11/24	0	0.00	0.4	159.00	158.00	-0.4	902	-0.04%
2023/11/22	1	158.50	0	0.00	158.50	1	896	0.11%
2023/11/21	0.2	159.00	0	0.00	157.50	0.2	894	0.02%
2023/11/20	0	0.00	2	156.51	157.00	-2	894	-0.23%
2023/11/16	2.1	157.00	9	156.06	157.00	-6.9	901	-0.77%
2023/11/15	0	0.00	1	156.00	153.50	-1	899	-0.11%
2023/11/14	0	156.00	1.1	156.93	154.50	-1	900	-0.12%
2023/11/13	1	157.50	0	0.00	156.50	1	899	0.11%
2023/11/10	6	158.42	9.4	156.70	156.00	-3.4	897	-0.38%
2023/11/09	1.2	154.92	11.1	156.50	157.50	-9.9	888	-1.11%
2023/11/08	5	156.40	10	156.55	156.50	-5	871	-0.57%
2023/11/07	2	153.75	0	0.00	152.00	2	858	0.23%
2023/11/06	0	0.00	2	152.25	152.50	-2	855	-0.23%
2023/11/03	1	148.50	1	147.50	148.00	0	865	0.00%
2023/11/01	7	140.00	0	0.00	142.00	7	890	0.79%
2023/10/31	1	139.50	1	142.00	138.00	0	895	0.00%
2023/10/30	5	142.90	1	143.50	142.50	4	901	0.44%
2023/10/25	2	153.25	2	154.00	153.50	0	945	0.00%
2023/10/24	1	152.00	0	0.00	152.00	1	980	0.10%
2023/10/23	0	0.00	2	150.00	149.00	-2	992	-0.20%
2023/10/20	3	149.83	1	150.00	149.50	2	1,007	0.20%
2023/10/19	10	152.70	9	152.72	153.00	1	1,021	0.10%
2023/10/18	2	150.25	0	0.00	152.00	2	1,035	0.19%
2023/10/17	3	154.00	2	155.00	154.00	1	1,039	0.10%
2023/10/16	1	154.50	1	153.50	153.00	0	1,047	0.00%
2023/10/13	1	154.50	2	154.75	154.00	-1	1,056	-0.09%
2023/10/12	1.1	152.23	0	0.00	154.50	1.1	1,074	0.10%
2023/10/11	2.1	154.62	1	150.50	151.00	1.1	1,081	0.10%
2023/10/06	2	158.25	0	0.00	158.00	2	1,065	0.19%
2023/10/05	7.2	162.74	20.1	162.55	158.00	-12.9	1,054	-1.22%
2023/10/04	13	157.50	4	157.13	158.00	9	979	0.92%
2023/10/03	1.3	152.88	2.1	153.48	153.00	-0.8	939	-0.09%
2023/10/02	0.1	153.00	1	153.01	153.50	-0.9	984	-0.09%
2023/09/27	1	148.00	0	0.00	148.00	1	1,023	0.10%
2023/09/25	0.1	152.00	0	0.00	151.50	0.1	1,129	0.01%
2023/09/18	0	0.00	1	149.00	149.50	-1	1,220	-0.08%
2023/09/15	2	148.50	0	0.00	149.50	2	1,271	0.16%
2023/09/14	0	0.00	7	152.50	152.50	-7	1,339	-0.52%
2023/09/13	7	151.50	3	153.33	153.50	4	1,438	0.28%
2023/09/12	7.4	150.55	7	151.50	150.50	0.4	1,471	0.03%
2023/09/11	1	148.50	1	147.00	149.00	0	1,520	0.00%
2023/09/08	2.1	152.76	8	155.00	150.00	-5.9	1,575	-0.37%
2023/09/07	6	149.83	0	0.00	149.50	6	1,710	0.35%
2023/09/06	0	0.00	1	150.00	148.50	-1	1,924	-0.05%
2023/09/05	1	146.50	3	146.83	147.50	-2	2,088	-0.10%
2023/09/04	0	0.00	3	146.67	146.50	-3	2,091	-0.14%
2023/09/01	2	143.00	0	0.00	143.50	2	2,093	0.10%
2023/08/31	1	141.50	0	0.00	144.50	1	2,106	0.05%
2023/08/30	0	0.00	1	142.00	141.50	-1	2,115	-0.05%
2023/08/29	1	140.00	1	140.50	140.00	0	2,141	0.00%
2023/08/28	2	138.00	1	138.50	137.50	1	2,160	0.05%
2023/08/25	2.1	141.79	6	142.17	141.00	-3.9	2,161	-0.18%
2023/08/21	0	0.00	1	149.50	146.00	-1	2,192	-0.05%
2023/08/18	2	146.50	0	0.00	145.00	2	2,189	0.09%
2023/08/17	0	0.00	1	147.50	148.50	-1	2,195	-0.05%
2023/08/16	2	146.50	0	0.00	146.00	2	2,196	0.09%
2023/08/14	2.2	144.83	0	0.00	143.50	2.2	2,216	0.10%
2023/08/11	0.1	148.00	8	150.19	147.00	-7.9	2,211	-0.36%
2023/08/10	1	146.00	4	147.75	148.50	-3	2,203	-0.14%
2023/08/09	10.1	149.34	3	148.00	147.00	7.1	2,195	0.32%
2023/08/08	5.1	151.31	1	150.50	150.00	4.1	2,175	0.19%
2023/08/07	0	0.00	1	155.50	156.50	-1	2,140	-0.05%
2023/08/04	1	155.50	0	0.00	155.50	1	2,147	0.05%
2023/08/02	4	157.63	4	156.60	153.00	0	2,161	0.00%
2023/08/01	3	160.16	0.3	161.00	158.00	2.7	2,141	0.13%
2023/07/31	3	159.67	0	0.00	158.00	3	2,123	0.14%
2023/07/28	4	161.13	5	159.60	158.50	-1	2,109	-0.05%
2023/07/27	2.2	156.01	3	157.33	158.50	-0.9	2,078	-0.04%
2023/07/26	5	155.80	1	156.00	154.50	4	2,048	0.20%
2023/07/25	4	156.13	2	155.25	155.50	2	2,037	0.10%
2023/07/24	4.1	151.51	1	152.00	153.00	3.1	2,022	0.15%
2023/07/21	3.1	153.56	3	155.50	155.00	0.1	2,011	0.00%
2023/07/20	5	157.30	0	0.00	158.50	5	2,007	0.25%
2023/07/19	5	158.90	2	157.50	156.50	3	1,990	0.15%
2023/07/18	3.1	161.52	6	161.50	160.50	-2.9	1,993	-0.15%
2023/07/17	1	164.50	0	0.00	163.50	1	1,985	0.05%
2023/07/14	1	164.00	3.2	164.35	164.50	-2.2	1,971	-0.11%
2023/07/13	2	162.25	1	163.00	162.00	1	1,963	0.05%
2023/07/12	0	0.00	2	161.50	161.00	-2	1,955	-0.10%
2023/07/10	1	161.00	0	0.00	161.50	1	1,959	0.05%
2023/07/07	6.1	162.09	2	165.25	160.50	4.1	1,987	0.21%
2023/07/06	1	170.00	1	170.00	167.50	0	1,943	0.00%
2023/07/05	0.1	170.00	0	0.00	168.50	0.1	1,926	0.01%
2023/07/04	16	168.44	23.3	170.91	167.00	-7.3	1,906	-0.38%
2023/07/03	25	169.42	7	170.86	169.00	18	1,845	0.98%
2023/06/30	1	167.00	1	166.50	166.50	0	1,822	0.00%
2023/06/29	6	166.00	2	166.00	167.00	4	1,815	0.22%
2023/06/28	3.3	164.15	0	0.00	164.00	3.3	1,814	0.18%
2023/06/27	4	167.25	12	167.50	165.00	-8	1,834	-0.44%
2023/06/26	3	168.00	4	168.50	167.00	-1	1,857	-0.05%
2023/06/21	24	171.65	5.1	170.61	169.50	18.9	1,870	1.01%
2023/06/20	19.1	168.91	15	168.83	167.50	4.1	1,874	0.22%
2023/06/19	17.4	174.43	17	173.79	175.50	0.4	1,807	0.02%
2023/06/16	1	167.50	5	167.90	167.00	-4	1,705	-0.24%
2023/06/15	9	171.11	31	169.50	171.00	-22	1,657	-1.33%
2023/06/14	10	173.85	6.5	174.35	172.50	3.5	1,612	0.22%
2023/06/13	14.3	170.52	21.3	172.91	174.00	-7	1,567	-0.45%
2023/06/12	16.9	168.66	31.5	168.73	167.00	-14.5	1,420	-1.02%
2023/06/09	13.6	159.06	18.4	159.62	161.00	-4.8	1,220	-0.39%
2023/06/08	2	149.75	27	148.61	148.50	-25	1,064	-2.35%
2023/06/06	3.1	147.55	0	0.00	147.50	3.1	1,110	0.28%
2023/06/05	3	150.50	5	151.10	149.50	-2	1,115	-0.18%
2023/06/02	3.2	150.21	8.1	150.43	149.50	-5	1,164	-0.42%
2023/06/01	3	149.00	5.1	148.11	148.00	-2.1	1,149	-0.18%
2023/05/31	0	0.00	5	147.30	146.50	-5	1,144	-0.44%
2023/05/30	1	146.50	9.4	147.05	147.00	-8.4	1,139	-0.73%
2023/05/29	52	146.52	7	146.36	146.00	45	1,135	3.96%
2023/05/26	9	143.67	3	144.50	143.00	6	1,131	0.53%
2023/05/25	0	0.00	1.1	145.41	144.00	-1.1	1,131	-0.10%
2023/05/24	3	143.83	0	0.00	143.50	3	1,141	0.26%
2023/05/23	1	144.50	2	145.25	144.00	-1	1,150	-0.09%
2023/05/22	2	143.00	2	144.25	143.00	0	1,157	0.00%
2023/05/19	3	144.67	2	142.00	142.00	1	1,173	0.09%
2023/05/18	2	142.50	1	144.00	144.00	1	1,181	0.08%
2023/05/17	1	140.50	1	141.00	140.50	0	1,195	0.00%
2023/05/16	0	0.00	8	142.63	140.50	-8	1,202	-0.67%
2023/05/15	10.1	142.15	0	0.00	141.00	10.1	1,210	0.83%
2023/05/12	3	140.83	4	141.38	141.00	-1	1,225	-0.08%
2023/05/11	1	140.50	2	141.75	140.00	-1	1,244	-0.08%
2023/05/10	1	142.00	1	143.50	142.00	0	1,263	0.00%
2023/05/09	1.2	142.96	4	141.75	141.50	-2.8	1,269	-0.22%
2023/05/03	3	138.17	3	138.83	138.50	0	1,438	0.00%
2023/05/02	3	137.50	1	138.50	138.50	2	1,515	0.13%
2023/04/25	2.1	134.34	2	133.75	133.00	0.1	1,547	0.00%
2023/04/20	1	143.00	0	0.00	142.50	1	1,539	0.06%
2023/04/19	0	0.00	2	145.00	143.00	-2	1,556	-0.13%
2023/04/18	7.4	145.47	0	0.00	145.00	7.4	1,556	0.48%
2023/04/14	3	146.67	1	146.50	146.50	2	1,569	0.13%
2023/04/13	3	145.50	9	145.44	145.00	-6	1,577	-0.38%
2023/04/12	12.1	146.68	4	146.00	147.50	8.1	1,598	0.51%
2023/04/11	0	0.00	2.1	144.00	144.50	-2.1	1,602	-0.13%
2023/04/10	3.1	143.00	1	145.50	142.50	2.1	1,632	0.13%
2023/04/07	4	144.25	12	144.08	144.00	-8	1,632	-0.49%
2023/04/06	2	142.50	0.6	142.50	142.50	1.4	1,627	0.09%
2023/03/31	12.2	144.42	6.7	143.62	142.50	5.5	1,642	0.33%
2023/03/30	6	141.83	1.2	143.50	142.00	4.8	1,643	0.29%
2023/03/29	3.2	142.38	3	142.50	143.50	0.2	1,652	0.01%
2023/03/28	6	140.92	11	141.36	141.50	-5	1,664	-0.30%
2023/03/27	8.1	143.82	3	145.17	144.00	5.1	1,639	0.31%
2023/03/24	1	149.00	1	149.00	148.00	0	1,622	0.00%
2023/03/23	11.4	142.59	6	144.00	146.00	5.4	1,631	0.33%
2023/03/22	2	147.75	4	148.38	148.00	-2	1,658	-0.12%
2023/03/21	4	147.25	9	147.44	146.50	-5	1,698	-0.29%
2023/03/20	1	147.00	2	146.75	147.00	-1	1,796	-0.06%
2023/03/17	0	0.00	1	146.50	146.00	-1	1,862	-0.05%
2023/03/16	6	143.83	1	143.50	143.50	5	1,878	0.27%
2023/03/15	0	0.00	3	147.50	146.50	-3	1,891	-0.16%
2023/03/14	9	146.11	2	146.00	145.00	7	1,903	0.37%
2023/03/10	11	150.95	0	0.00	149.50	11	1,985	0.55%
2023/03/09	8	154.75	1	157.00	154.00	7	1,996	0.35%
2023/03/08	8	158.25	0	0.00	157.50	8	2,003	0.40%
2023/03/07	19	158.55	21	159.21	159.00	-2	2,009	-0.10%
2023/03/06	2	155.50	2	154.25	155.50	0	1,987	0.00%
2023/03/03	4	153.88	1	154.50	153.00	3	2,006	0.15%
2023/03/02	4	154.13	1	154.00	154.50	3	2,041	0.15%
2023/03/01	2	153.00	2	153.00	153.50	0	2,072	0.00%
2023/02/24	2	153.75	2	154.25	153.50	0	2,105	0.00%
2023/02/23	1	155.50	4.1	155.52	156.50	-3.1	2,148	-0.14%
2023/02/22	2	156.75	1	155.00	155.00	1	2,276	0.04%
2023/02/21	3	159.50	2	159.00	159.00	1	2,384	0.04%
2023/02/20	1	158.00	1	159.00	158.50	0	2,453	0.00%
2023/02/17	3	157.00	0	0.00	156.50	3	2,516	0.12%
2023/02/16	8	157.50	20	158.73	158.50	-12	2,595	-0.46%
2023/02/15	5	156.50	2	158.50	155.50	3	2,749	0.11%
2023/02/13	1	155.00	0	0.00	155.00	1	2,964	0.03%
2023/02/10	0	0.00	1	156.00	154.50	-1	2,979	-0.03%
2023/02/09	6	160.00	2	158.75	158.00	4	2,982	0.13%
2023/02/08	0	0.00	1	159.00	158.50	-1	2,972	-0.03%
2023/02/07	2	158.50	4	158.88	158.50	-2	2,968	-0.07%
2023/02/06	11	162.23	2	160.00	158.00	9	3,001	0.30%
2023/02/03	14.3	159.67	10	161.45	160.50	4.3	3,011	0.14%
2023/02/02	15	155.83	12	156.92	157.00	3	2,963	0.10%
2023/02/01	5	154.20	14.1	155.08	156.00	-9.1	2,941	-0.31%
2023/01/31	15	154.40	14	155.89	154.50	1	2,923	0.03%
2023/01/30	13.5	148.83	14	149.29	150.00	-0.5	2,889	-0.02%
2023/01/17	2	142.50	0	0.00	143.50	2	2,881	0.07%
2023/01/16	6	141.50	4	142.50	142.00	2	2,897	0.07%
2023/01/13	2	142.50	1	143.50	141.50	1	2,927	0.03%
2023/01/12	0	0.00	1	142.50	142.50	-1	2,963	-0.03%
2023/01/10	6	144.42	3	144.50	143.00	3	3,038	0.10%
2023/01/09	3	144.33	1	144.00	144.00	2	3,079	0.06%
2023/01/06	1	143.00	2	144.00	143.50	-1	3,152	-0.03%
2023/01/04	2	144.00	1	144.50	142.00	1	3,259	0.03%
2023/01/03	3	144.83	7	145.00	144.50	-4	3,316	-0.12%
2022/12/30	6	144.67	5	144.40	144.50	1	3,348	0.03%
2022/12/29	8	138.44	3	138.33	140.50	5	3,394	0.15%
2022/12/28	2	144.50	3	142.67	142.50	-1	3,414	-0.03%
2022/12/27	1.1	150.50	2	150.25	149.50	-0.9	3,470	-0.03%
2022/12/26	1	147.50	0	0.00	147.50	1	3,520	0.03%
2022/12/23	5	149.40	6	149.67	149.50	-1	3,594	-0.03%
2022/12/22	3	150.67	3	148.83	152.00	0	3,687	0.00%
2022/12/21	0	0.00	5	144.60	145.50	-5	3,799	-0.13%
2022/12/20	5	152.10	13	152.04	147.50	-8	3,881	-0.21%
2022/12/16	11	158.55	21	159.12	157.50	-10	4,009	-0.25%
2022/12/15	4	163.50	12.1	163.13	161.50	-8.1	4,035	-0.20%
2022/12/14	21	163.74	18	163.42	161.50	3	4,039	0.07%
2022/12/13	35	160.29	16	160.59	161.50	19	4,078	0.47%
2022/12/12	27.2	162.87	34	162.57	161.50	-6.9	4,189	-0.16%
2022/12/09	38	156.20	37	159.32	157.50	1	4,154	0.02%
2022/12/08	3	154.17	5	155.80	158.00	-2	4,230	-0.05%
2022/12/07	4.1	153.51	22	153.61	152.00	-17.9	4,336	-0.41%
2022/12/06	15	159.77	10	159.40	157.50	5	4,560	0.11%
2022/12/05	17	161.50	2	161.25	161.00	15	4,679	0.32%
2022/12/02	10.2	160.51	17	159.94	160.50	-6.8	4,656	-0.15%
2022/12/01	10	157.20	17.1	157.35	156.00	-7.1	4,606	-0.15%
2022/11/30	3	155.17	39	155.10	155.50	-36	4,587	-0.78%
2022/11/29	31	153.82	3	153.33	153.50	28	4,573	0.61%
2022/11/28	13	155.65	27	155.72	156.00	-14	4,577	-0.31%
2022/11/25	21	155.90	8	155.56	154.00	13	4,636	0.28%
2022/11/24	22	154.61	3	156.67	154.00	19	4,728	0.40%
2022/11/23	9	153.61	11	154.27	153.50	-2	4,720	-0.04%
2022/11/22	15.1	151.63	4	152.13	152.50	11.1	4,731	0.23%
2022/11/21	10.1	153.25	15	153.47	152.00	-5	4,754	-0.10%
2022/11/18	34.1	156.12	26.1	156.67	155.00	8	4,805	0.17%
2022/11/17	19.1	150.86	24	151.50	153.50	-4.9	4,759	-0.10%
2022/11/16	32	144.55	33	144.86	145.50	-1	4,683	-0.02%
2022/11/15	39	141.27	28.5	141.28	143.00	10.5	4,668	0.22%
2022/11/14	24	142.81	13	143.58	145.00	11	4,653	0.24%
2022/11/11	27.1	147.14	30	150.05	143.00	-2.9	4,581	-0.06%
2022/11/10	61	157.96	39	157.59	149.50	22	4,423	0.50%
2022/11/09	12.5	158.58	13	158.38	156.50	-0.5	4,272	-0.01%
2022/11/08	7	157.00	4	157.00	157.00	3	4,235	0.07%
2022/11/07	9	156.28	11	157.14	155.00	-2	4,268	-0.05%
2022/11/04	1	154.00	1	155.00	155.50	0	4,440	0.00%
2022/11/03	3	154.83	2	154.25	155.00	1	4,460	0.02%
2022/11/02	16	153.53	13	153.04	154.50	3	4,608	0.07%
2022/11/01	3	150.33	3	151.33	152.00	0	4,708	0.00%
2022/10/31	0	0.00	2	144.25	146.00	-2	4,686	-0.04%
2022/10/28	17	142.65	17	141.03	140.50	0	4,707	0.00%
2022/10/27	2	143.25	1	142.50	146.00	1	4,721	0.02%
2022/10/26	19	139.87	22	139.82	140.50	-3	4,732	-0.06%
2022/10/25	6	146.67	7	145.36	142.50	-1	4,700	-0.02%
2022/10/24	2	148.50	5	150.20	147.00	-3	4,710	-0.06%
2022/10/21	17	147.35	19	147.39	147.00	-2	4,803	-0.04%
2022/10/20	21	151.26	18	151.44	151.00	3	4,895	0.06%
2022/10/19	9	153.72	14	154.86	153.50	-5	4,870	-0.10%
2022/10/18	10	152.75	5	152.20	152.50	5	4,886	0.10%
2022/10/17	19	149.92	22	147.73	152.50	-3	4,892	-0.06%
2022/10/14	38.2	155.66	31	154.15	151.00	7.2	4,894	0.15%
2022/10/13	34.2	162.43	33	162.05	153.50	1.2	4,892	0.02%
2022/10/12	8	165.75	7	166.36	165.50	1	4,911	0.02%
2022/10/11	15.6	169.86	17	175.47	168.00	-1.4	5,023	-0.03%
2022/10/07	12	176.04	8	176.37	175.50	4	5,098	0.08%
2022/10/06	9.2	174.13	13.5	173.74	176.00	-4.3	5,171	-0.08%
2022/10/05	7	172.71	4.1	173.87	169.00	3	5,316	0.06%
2022/10/04	18	174.14	16.1	175.73	173.50	1.9	5,496	0.03%
2022/10/03	8.1	166.80	15	167.33	171.00	-6.9	5,563	-0.12%
2022/09/30	13	163.96	10	163.15	166.50	3	5,865	0.05%
2022/09/29	17.4	167.81	37.3	167.00	168.00	-19.9	5,992	-0.33%
2022/09/28	63	165.23	53	163.75	159.50	10	5,920	0.17%
2022/09/27	38.3	165.63	23	165.67	165.50	15.3	5,818	0.26%
2022/09/26	32.1	169.64	32	166.38	166.00	0.1	5,764	0.00%
2022/09/23	5	178.80	5.1	179.08	173.00	-0.1	5,737	0.00%
2022/09/22	8	179.56	9	179.78	181.00	-1	5,659	-0.02%
2022/09/21	1	174.00	3	175.83	178.00	-2	5,601	-0.04%
2022/09/20	19	178.32	18	178.72	178.00	1	5,585	0.02%
2022/09/19	38.1	177.57	36.3	178.30	179.50	1.8	5,479	0.03%
2022/09/16	21.1	173.35	19	172.29	172.50	2.1	5,348	0.04%
2022/09/15	13	174.46	12	175.21	172.00	1	5,335	0.02%
2022/09/14	34	179.41	49.1	178.44	181.50	-15.1	5,220	-0.29%
2022/09/13	29	176.07	20.4	176.22	177.00	8.6	5,125	0.17%
2022/09/12	9.1	169.68	26.7	167.79	167.00	-17.6	4,977	-0.35%
2022/09/08	3.4	160.00	3	157.67	158.00	0.4	4,894	0.01%
2022/09/07	5.1	156.74	1	158.00	158.00	4.1	4,884	0.08%
2022/09/06	2	155.00	0	0.00	155.00	2	4,881	0.04%
2022/09/05	2	156.50	2	156.00	156.50	0	4,868	0.00%
2022/09/02	4	161.88	4	161.00	159.00	0	4,847	0.00%
2022/09/01	18	164.86	28.1	164.49	160.00	-10.1	4,838	-0.21%
2022/08/31	29	163.98	47.1	164.54	166.00	-18.1	4,761	-0.38%
2022/08/30	22.1	159.84	5	159.80	160.50	17.1	4,645	0.37%
2022/08/29	5.1	157.02	6	156.00	157.00	-0.9	4,616	-0.02%
2022/08/26	13	159.96	16.2	159.80	157.50	-3.2	4,581	-0.07%
2022/08/25	17.2	161.80	15.5	161.10	162.00	1.7	4,551	0.04%
2022/08/24	27	158.02	29.1	157.31	154.00	-2.1	4,485	-0.05%
2022/08/23	6.1	153.43	7	152.50	153.50	-1	4,402	-0.02%
2022/08/22	13	152.65	13	151.23	148.50	0	4,371	0.00%
2022/08/19	10	154.05	7.5	154.47	154.50	2.5	4,350	0.06%
2022/08/18	2	148.25	1	148.50	148.50	1	4,297	0.02%
2022/08/17	1	147.00	0	0.00	146.00	1	4,302	0.02%
2022/08/16	5	148.90	3	147.00	146.50	2	4,301	0.05%
2022/08/12	21	146.57	20	146.48	148.00	1	4,306	0.02%
2022/08/11	28.1	151.36	33.5	148.61	145.50	-5.4	4,257	-0.13%
2022/08/10	13	159.42	8	158.06	157.00	5	4,070	0.12%
2022/08/09	37	164.49	43.5	162.28	160.00	-6.5	4,052	-0.16%
2022/08/08	79.1	161.48	71.7	161.27	163.50	7.5	3,884	0.19%
2022/08/05	5	154.00	15	152.83	155.00	-10	3,739	-0.27%
2022/08/04	30	150.12	16	150.88	151.00	14	3,714	0.38%
2022/08/03	4	152.00	4	150.00	149.50	0	3,674	0.00%
2022/08/02	21.1	150.73	19.2	153.61	154.00	2	3,640	0.05%
2022/08/01	3	149.50	4	150.00	152.50	-1	3,604	-0.03%
2022/07/29	9	151.78	7	151.86	151.50	2	3,587	0.06%
2022/07/28	31.8	153.21	33.1	152.50	149.50	-1.3	3,544	-0.04%
2022/07/27	27.1	155.13	21.1	155.39	156.50	6	3,435	0.17%
2022/07/26	3	146.33	1	146.00	147.00	2	3,316	0.06%
2022/07/25	6.1	150.10	10	150.10	151.00	-3.9	3,297	-0.12%
2022/07/22	9	148.17	5	147.70	145.50	4	3,239	0.12%
2022/07/21	6	147.83	6	147.00	149.00	0	3,191	0.00%
2022/07/20	7	149.21	15	151.10	150.50	-8	3,130	-0.26%
2022/07/19	35	145.57	31.2	145.99	146.00	3.8	3,039	0.13%
2022/07/18	56	148.80	54	146.28	151.00	2	2,947	0.07%
2022/07/15	23.5	149.87	31	151.61	148.00	-7.5	2,779	-0.27%
2022/07/14	32	156.03	24	155.19	156.50	8	2,634	0.30%
2022/07/13	68	156.96	77.5	155.84	153.50	-9.5	2,511	-0.38%
2022/07/12	39	150.65	40	151.13	151.00	-1	2,290	-0.04%
2022/07/11	42	150.00	52	149.76	150.00	-10	2,051	-0.49%
2022/07/08	43	148.84	47.2	147.59	147.00	-4.2	1,886	-0.22%
2022/07/07	25.2	138.83	31.1	137.10	141.00	-6	1,525	-0.39%
2022/07/06	6	128.25	8	127.75	128.50	-2	1,323	-0.15%
2022/07/05	3	127.50	3	126.50	126.50	0	1,293	0.00%
2022/07/04	4	127.75	5	128.30	128.50	-1	1,267	-0.08%
2022/07/01	4	125.63	1	129.50	125.00	3	1,241	0.24%
2022/06/30	6	126.00	7.2	127.22	126.00	-1.2	1,203	-0.10%
2022/06/29	0.1	130.90	0	0.00	130.00	0.1	1,187	0.01%
2022/06/28	2	131.25	2	130.50	130.50	0	1,196	0.00%
2022/06/27	0.2	132.00	5	129.90	132.50	-4.9	1,231	-0.39%
2022/06/24	29.2	132.04	24	131.21	130.00	5.2	1,232	0.42%
2022/06/23	6	131.42	7.2	132.12	131.50	-1.2	1,194	-0.10%
2022/06/22	0	0.00	1	126.00	127.00	-1	1,138	-0.09%
2022/06/21	3	122.67	1	121.00	125.50	2	1,112	0.18%
2022/06/20	38	124.67	35	124.31	121.50	3	1,071	0.28%
2022/06/17	1	132.00	5	133.70	134.50	-4	961	-0.42%
2022/06/16	0	0.00	0.2	133.00	128.00	-0.2	894	-0.02%
2022/06/10	1.2	131.57	1	132.00	132.00	0.2	852	0.02%
2022/06/09	0.2	130.00	2	129.25	130.50	-1.9	832	-0.22%
2022/06/08	1	127.50	0	0.00	126.00	1	810	0.12%
2022/06/07	1	127.00	2	127.00	127.00	-1	803	-0.12%
2022/06/06	1	128.00	3	126.50	125.50	-2	793	-0.25%
2022/06/02	3	131.67	5	131.50	131.00	-2	790	-0.25%
2022/06/01	2	130.75	11.4	130.47	129.50	-9.4	765	-1.23%
2022/05/31	1	125.50	2	126.50	126.00	-1	719	-0.14%
2022/05/30	11	127.45	2	127.00	127.00	9	711	1.26%
2022/05/27	4	126.38	3	126.33	125.00	1	694	0.14%
2022/05/25	2	122.00	5	122.50	120.50	-3	636	-0.47%
2022/05/24	2	118.25	7	118.64	117.50	-5	608	-0.82%
2022/05/23	11	117.55	6	118.33	117.50	5	593	0.84%
2022/05/20	39	120.26	39	118.46	117.00	0	585	0.00%
2022/05/19	1.1	111.19	2	114.00	114.50	-1	531	-0.18%
2022/05/18	2	113.50	4	112.88	114.00	-2	527	-0.38%
2022/05/17	5	114.50	4	113.75	113.50	1	519	0.19%
2022/05/13	1	110.00	1	110.00	110.00	0	510	0.00%
2022/05/12	2	107.00	0	0.00	105.00	2	511	0.39%
2022/05/11	0	0.00	2	106.75	106.50	-2	513	-0.39%
2022/05/10	1	102.00	0	0.00	103.00	1	510	0.20%
2022/05/06	0	0.00	2	104.00	106.00	-2	506	-0.39%
2022/05/05	2.1	109.98	1	110.00	108.50	1.1	511	0.21%
2022/05/04	0	0.00	1	106.00	108.00	-1	511	-0.20%
2022/05/03	1	102.50	0	0.00	102.50	1	508	0.20%
2022/04/29	1	104.00	0	0.00	104.00	1	507	0.20%
2022/04/27	0	0.00	3	102.00	103.00	-3	514	-0.58%
2022/04/26	1	106.50	0	0.00	106.00	1	510	0.20%
2022/04/25	0	0.00	1	107.50	108.00	-1	511	-0.20%
2022/04/21	1	114.52	0	0.00	114.50	1	516	0.20%
2022/04/20	0.2	114.50	0	0.00	115.00	0.2	532	0.03%
2022/04/19	0.1	114.50	2	114.00	113.50	-1.9	536	-0.35%
2022/04/15	0.1	116.00	0	0.00	115.50	0.1	561	0.02%
2022/04/13	0.2	117.25	0	0.00	117.50	0.2	591	0.03%
2022/04/12	2	117.50	1	117.50	116.50	1	606	0.16%
2022/04/11	0.4	118.88	0	0.00	117.00	0.4	605	0.07%
2022/04/07	3	124.50	3	124.00	122.50	0	601	0.00%
2022/04/01	3	124.67	3	124.50	124.50	0	640	0.00%
2022/03/31	3	126.00	0	0.00	123.50	3	707	0.42%
2022/03/30	10.1	130.15	4.3	127.74	128.50	5.9	704	0.83%
2022/03/29	12.3	123.08	12	124.79	125.00	0.3	676	0.04%
2022/03/21	1	119.00	0	0.00	118.50	1	804	0.12%
2022/03/17	0	0.00	1	118.00	119.00	-1	834	-0.12%
2022/03/16	1	113.50	0	0.00	112.00	1	834	0.12%
2022/03/08	0	0.00	4	115.75	113.50	-4	890	-0.45%
2022/03/07	0	0.00	2	119.50	119.00	-2	887	-0.23%
2022/03/01	0	0.00	3	125.50	126.00	-3	938	-0.32%
2022/02/24	0	0.00	19	124.37	123.50	-19	958	-1.98%
2022/02/23	2.1	124.60	1	124.50	128.50	1.1	960	0.11%
2022/02/18	1	124.50	0	0.00	125.50	1	993	0.10%
2022/02/17	0	0.00	0	127.00	126.00	0	1,021	0.00%
2022/02/16	2	128.50	0	0.00	126.00	2	1,065	0.19%
2022/02/11	9	129.72	1	130.00	130.00	8	1,241	0.64%
2022/02/09	9	130.50	1	130.50	132.50	8	1,274	0.63%
2022/02/07	0	0.00	1	128.00	129.50	-1	1,303	-0.08%
2022/01/26	0	124.50	0	0.00	124.00	0	1,320	0.00%
2022/01/25	1	124.00	0	0.00	123.00	1	1,351	0.07%
2022/01/24	2	123.25	1	125.50	125.50	1	1,375	0.07%
2022/01/21	8	127.13	5	127.00	126.00	3	1,395	0.21%
2022/01/19	1	130.00	0	0.00	130.00	1	1,462	0.07%
2022/01/18	0	0.00	1	132.00	131.50	-1	1,526	-0.07%
2022/01/17	0	0.00	11	131.23	131.50	-11	1,588	-0.69%
2022/01/14	12.1	128.67	2	129.50	130.00	10.1	1,598	0.63%
2022/01/13	0	133.00	2	132.25	131.00	-2	1,599	-0.12%
2022/01/12	0	0.00	5	136.00	135.50	-5	1,620	-0.31%
2022/01/11	3	138.67	0	0.00	136.00	3	1,656	0.18%
2022/01/10	0	0.00	3	138.67	139.00	-3	1,640	-0.18%
2022/01/07	5	136.00	13	136.77	138.50	-8	1,638	-0.49%
2022/01/06	6	140.50	0	0.00	140.50	6	1,622	0.37%
2022/01/05	1	142.00	1	141.02	142.50	0	1,609	0.00%
2022/01/04	1	140.00	1	142.50	140.50	0	1,600	0.00%
2022/01/03	0	0.00	2	140.50	140.50	-2	1,598	-0.13%
2021/12/30	0	0.00	1	140.00	140.00	-1	1,592	-0.06%
2021/12/29	2	139.25	3	141.00	141.00	-1	1,589	-0.06%
2021/12/28	12	143.88	15	141.80	140.50	-3	1,578	-0.19%
2021/12/27	18.3	143.86	12.1	144.04	142.50	6.2	1,527	0.40%
2021/12/24	1	139.00	3	140.17	138.00	-2	1,461	-0.14%
2021/12/23	8	141.25	4	140.75	137.50	4	1,444	0.28%
2021/12/22	0	0.00	0.5	140.91	140.00	-0.5	1,422	-0.03%
2021/12/21	9	140.00	6.2	140.44	140.00	2.8	1,415	0.20%
2021/12/20	5	138.90	4.2	140.88	141.00	0.8	1,382	0.06%
2021/12/17	5	137.70	9	138.17	138.50	-4	1,375	-0.29%
2021/12/16	17.1	139.68	16	139.14	141.00	1.2	1,423	0.08%
2021/12/15	0	0.00	1	135.00	133.00	-1	1,378	-0.07%
2021/12/14	0	133.50	0	0.00	134.00	0	1,371	0.00%
2021/12/13	7	136.64	8	135.06	134.00	-1	1,364	-0.07%
2021/12/10	1	135.00	4	133.75	135.50	-3	1,348	-0.22%
2021/12/09	2	134.25	3	134.50	134.50	-1	1,345	-0.07%
2021/12/08	7.2	136.35	15	135.53	137.00	-7.8	1,335	-0.59%
2021/12/07	4	131.88	3	131.50	132.00	1	1,310	0.08%
2021/12/06	9	129.61	0	0.00	129.00	9	1,314	0.69%
2021/12/03	3	132.33	0	0.00	132.50	3	1,313	0.23%
2021/12/02	10	132.65	0	0.00	131.00	10	1,313	0.76%
2021/12/01	2	134.00	0	0.00	133.00	2	1,311	0.15%
2021/11/30	13.1	134.80	11.1	135.41	134.00	2	1,310	0.15%
2021/11/29	4	128.63	2	131.00	129.50	2	1,282	0.16%
2021/11/26	0	0.00	12	127.00	126.00	-12	1,269	-0.95%
2021/11/25	1	132.00	2	130.75	130.00	-1	1,257	-0.08%
2021/11/24	1	130.50	3	131.83	132.00	-2	1,256	-0.16%
2021/11/23	4	131.63	8	131.13	129.50	-4	1,253	-0.32%
2021/11/22	1	133.50	0	0.00	132.50	1	1,243	0.08%
2021/11/19	0.2	135.25	3	134.17	133.50	-2.8	1,248	-0.22%
2021/11/18	3.3	135.92	4.1	134.38	134.50	-0.8	1,247	-0.07%
2021/11/17	13	136.96	13	135.69	136.00	0	1,240	0.00%
2021/11/16	13.5	141.32	6.8	140.67	138.50	6.7	1,219	0.55%
2021/11/15	6.4	140.37	5.1	140.10	141.50	1.3	1,189	0.11%
2021/11/12	54	140.81	30.1	138.64	136.50	23.9	1,154	2.07%
2021/11/11	1	135.50	2.2	135.41	134.00	-1.2	1,063	-0.11%
2021/11/10	6.3	132.65	8	134.88	135.00	-1.7	1,032	-0.16%
2021/11/09	1	129.50	3	128.83	128.00	-2	997	-0.20%
2021/11/08	5	125.80	1	126.50	126.00	4	988	0.40%
2021/11/05	1.1	133.41	2	132.25	132.00	-0.9	969	-0.09%
2021/11/03	2	127.00	1	127.50	128.00	1	961	0.10%
2021/11/02	2	132.50	8	129.00	128.50	-6	943	-0.64%
2021/11/01	8	133.50	7.1	134.57	134.00	0.9	912	0.10%
2021/10/29	4	133.50	3.1	134.66	134.00	0.9	893	0.10%
2021/10/28	12	135.04	9	133.72	132.50	3	871	0.34%
2021/10/27	8.2	134.10	8	134.81	135.00	0.2	841	0.02%
2021/10/26	9	134.61	8.1	133.70	129.00	0.9	816	0.11%
2021/10/25	17	129.47	20.1	130.24	131.00	-3.1	762	-0.41%
2021/10/22	2	122.00	1	122.50	122.00	1	734	0.14%
2021/10/21	2	122.00	4	121.87	121.50	-2	748	-0.27%
2021/10/20	9	121.67	10	122.10	123.00	-1	756	-0.13%
2021/10/19	4.2	114.16	8	118.75	121.00	-3.9	752	-0.51%
2021/10/18	1	111.00	10	109.65	111.00	-9	738	-1.22%
2021/10/13	1	106.50	0	0.00	107.00	1	791	0.13%
2021/10/12	1	107.00	0	0.00	107.00	1	822	0.12%
2021/10/07	1	110.50	0	0.00	111.00	1	871	0.11%
2021/10/05	1	106.50	0	0.00	110.50	1	1,020	0.10%
2021/10/04	0	0.00	60	113.00	110.00	-60	1,077	-5.57%
2021/10/01	1	111.50	0	0.00	111.50	1	1,159	0.09%
2021/09/30	0	0.00	1	114.50	114.50	-1	1,227	-0.08%
2021/09/29	3	113.67	2	114.25	113.00	1	1,279	0.08%
2021/09/28	1	118.00	1	118.50	117.00	0	1,396	0.00%
2021/09/27	1	122.00	0	0.00	120.00	1	1,461	0.07%
2021/09/24	4	126.13	6	125.58	125.00	-2	1,497	-0.13%
2021/09/23	17	124.71	17	125.06	124.50	0	1,555	0.00%
2021/09/13	1	111.50	1	113.00	112.00	0	1,994	0.00%
2021/09/10	1	114.50	5	115.50	115.00	-4	1,997	-0.20%
2021/09/09	4	113.25	2	112.00	116.00	2	2,001	0.10%
2021/09/08	4	109.75	2	111.50	109.00	2	2,000	0.10%
2021/09/07	1	114.50	0	0.00	113.50	1	1,992	0.05%
2021/09/03	4	118.00	0	0.00	117.00	4	1,992	0.20%
2021/09/02	0	0.00	1	121.00	118.50	-1	1,992	-0.05%
2021/09/01	1	118.50	0	0.00	119.50	1	1,999	0.05%
2021/08/31	1	117.00	1	117.50	118.00	0	2,002	0.00%
2021/08/26	0.1	121.00	3	120.17	119.50	-2.9	1,998	-0.14%
2021/08/25	2	118.50	1	120.00	120.00	1	1,997	0.05%
2021/08/24	7	121.43	0	0.00	121.00	7	1,990	0.35%
2021/08/23	0	0.00	1	122.00	121.50	-1	1,985	-0.05%
2021/08/20	1	118.50	0	0.00	118.00	1	1,982	0.05%
2021/08/16	1	120.50	0	0.00	120.50	1	1,968	0.05%
2021/08/13	2	121.50	0	0.00	120.50	2	1,955	0.10%
2021/08/12	0	0.00	1	127.50	127.00	-1	1,944	-0.05%
2021/08/11	16	127.50	1	126.00	125.50	15	1,943	0.77%
2021/08/09	1.6	131.85	2	130.75	130.00	-0.4	1,941	-0.02%
2021/08/05	2	136.50	0	0.00	135.00	2	1,946	0.10%
2021/08/03	2	137.50	0	0.00	138.00	2	1,984	0.10%
2021/08/02	25	136.00	1	137.50	138.00	24	1,988	1.21%
2021/07/30	0	0.00	1	136.50	135.50	-1	1,985	-0.05%
2021/07/29	2	138.00	0	0.00	140.00	2	1,979	0.10%
2021/07/28	1.3	136.42	2	136.75	136.00	-0.7	1,968	-0.04%
2021/07/27	15	142.07	2.1	142.50	140.00	12.9	1,954	0.66%
2021/07/26	1.2	145.70	0	0.00	146.50	1.2	1,948	0.06%
2021/07/23	4.2	149.19	5	146.80	145.00	-0.8	1,932	-0.04%
2021/07/22	3	146.67	13	146.54	146.00	-10	1,905	-0.52%
2021/07/21	3	142.83	1	143.00	142.00	2	1,877	0.11%
2021/07/20	2	143.00	0	0.00	142.00	2	1,855	0.11%
2021/07/19	1	145.00	2	145.75	145.00	-1	1,834	-0.05%
2021/07/16	3	145.67	2	146.50	146.50	1	1,824	0.06%
2021/07/15	2	144.25	2	144.50	144.50	0	1,806	0.00%
2021/07/14	1	142.50	4.1	142.47	142.00	-3.1	1,785	-0.17%
2021/07/13	20	146.00	10	145.40	141.00	10	1,760	0.57%
2021/07/12	20	149.10	4	149.25	150.00	16	1,699	0.94%
2021/07/09	7	143.36	11	143.91	144.50	-4	1,611	-0.25%
2021/07/08	19	144.82	12	145.33	141.50	7	1,566	0.45%
2021/07/07	6	142.42	5.3	143.50	144.00	0.7	1,485	0.05%
2021/07/06	3	140.00	9	140.22	139.00	-6	1,430	-0.42%
2021/07/05	21.3	141.41	12.1	141.93	144.00	9.3	1,413	0.66%
2021/07/02	5	136.30	6.3	135.84	139.00	-1.3	1,304	-0.10%
2021/07/01	0	0.00	2	130.00	129.50	-2	1,255	-0.16%
2021/06/30	15.2	135.81	19	133.32	134.00	-3.9	1,249	-0.31%
2021/06/29	0.2	132.75	14.2	131.14	134.00	-14	1,209	-1.15%
2021/06/28	21	133.26	7.2	132.85	131.50	13.8	1,178	1.17%
2021/06/25	6	129.83	9.5	129.43	129.00	-3.5	1,177	-0.30%
2021/06/24	22.6	127.06	11.1	126.53	126.50	11.4	1,197	0.95%
2021/06/23	7	124.36	13	122.88	127.50	-6	1,063	-0.56%
2021/06/22	13	118.00	15	116.47	116.00	-2	935	-0.21%
2021/06/17	1.1	113.45	2	112.00	112.50	-0.9	904	-0.10%
2021/06/16	1	110.50	1	109.50	109.50	0	924	0.00%
2021/06/11	1	111.00	0	0.00	109.50	1	944	0.11%
2021/06/09	1	110.50	7	109.71	109.00	-6	955	-0.63%
2021/06/08	0	0.00	2	107.25	107.50	-2	947	-0.21%
2021/06/07	0	0.00	1	105.50	106.00	-1	950	-0.11%
2021/06/01	0	0.00	1	105.50	107.50	-1	975	-0.10%
2021/05/28	1	104.00	1	104.00	104.00	0	983	0.00%
2021/05/26	1	102.50	1	102.50	102.50	0	1,001	0.00%
2021/05/25	2	102.75	0	0.00	102.00	2	1,010	0.20%
2021/05/20	1	101.00	0	0.00	98.30	1	1,079	0.09%
2021/05/18	1	98.30	0	0.00	97.90	1	1,110	0.09%
2021/05/17	1	96.20	1	93.00	92.20	0	1,123	0.00%
2021/05/14	4	100.75	0	0.00	99.30	4	1,119	0.36%
2021/05/12	0	0.00	2	104.75	106.50	-2	1,129	-0.18%
2021/05/11	11	106.45	15	107.70	106.00	-4	1,120	-0.36%
2021/05/07	0	0.00	1	105.50	106.00	-1	1,189	-0.08%
2021/05/06	1	100.00	0	0.00	100.50	1	1,260	0.08%
2021/05/05	1	101.50	0	0.00	100.50	1	1,425	0.07%
2021/05/04	5	101.30	7	102.71	101.50	-2	1,549	-0.13%
2021/05/03	0	0.00	13	108.04	107.00	-13	1,551	-0.84%
2021/04/28	0	0.00	3	113.50	114.00	-3	1,642	-0.18%
2021/04/26	0	0.00	1	115.00	114.50	-1	2,274	-0.04%
2021/04/23	0.1	114.00	0	113.50	113.50	0	2,455	0.00%
2021/04/22	3	114.00	1	116.00	113.50	2	2,565	0.08%
2021/04/21	10	116.50	12	116.46	116.50	-2	2,587	-0.08%
2021/04/20	3	114.50	6	114.00	114.00	-3	2,586	-0.12%
2021/04/19	6	115.33	0	0.00	115.00	6	2,614	0.23%
2021/04/16	1	114.50	0	0.00	116.00	1	2,639	0.04%
2021/04/15	2	114.50	0	0.00	115.00	2	2,805	0.07%
2021/04/14	12	113.79	5	112.80	114.50	7	2,882	0.24%
2021/04/13	5	117.60	15	115.00	114.50	-10	2,912	-0.34%
2021/04/12	10	117.70	1	117.50	116.00	9	2,958	0.30%
2021/04/09	10	119.85	7.1	121.41	118.50	2.9	3,044	0.09%
2021/04/08	4	121.50	1	122.00	122.00	3	3,034	0.10%
2021/04/07	1	120.50	3	121.67	122.00	-2	3,036	-0.07%
2021/04/06	4.3	123.57	4.1	123.58	122.50	0.1	3,050	0.00%
2021/04/01	6	122.50	2	121.25	120.00	4	3,025	0.13%
2021/03/31	1	119.01	1	119.00	119.00	0	3,000	0.00%
2021/03/30	17	121.88	19	122.16	121.00	-2	2,995	-0.07%
2021/03/29	14	117.82	22.4	119.97	122.50	-8.4	2,945	-0.29%
2021/03/26	0	0.00	2	112.00	112.00	-2	2,859	-0.07%
2021/03/25	1	113.00	0	0.00	111.00	1	2,895	0.03%
2021/03/24	0.1	115.00	0	0.00	113.00	0.1	2,909	0.00%
2021/03/23	1.1	115.52	0	0.00	114.50	1.1	2,930	0.04%
2021/03/22	0	0.00	1	115.00	115.00	-1	2,951	-0.03%
2021/03/19	10.3	117.16	6	115.92	115.00	4.3	3,017	0.14%
2021/03/18	2	115.50	0	0.00	115.00	2	3,015	0.07%
2021/03/17	0.1	115.00	5	115.30	114.50	-5	3,091	-0.16%
2021/03/16	2.1	114.02	0	0.00	113.50	2.1	3,136	0.07%
2021/03/15	0	0.00	2	112.00	114.50	-2	3,163	-0.06%
2021/03/11	1	111.50	0	0.00	111.50	1	3,420	0.03%
2021/03/10	2	110.25	0	0.00	111.00	2	3,470	0.06%
2021/03/09	2	107.50	2	107.25	108.00	0	3,537	0.00%
2021/03/08	0	0.00	4	110.50	109.00	-4	3,594	-0.11%
2021/03/04	2	112.50	1	113.00	112.00	1	4,034	0.02%
2021/03/03	1	111.50	3	113.50	114.00	-2	4,286	-0.05%
2021/03/02	0	0.00	4	113.13	112.00	-4	4,683	-0.09%
2021/02/26	0	0.00	2	112.50	114.00	-2	4,875	-0.04%
2021/02/25	2	116.50	2	115.50	115.00	0	4,889	0.00%
2021/02/24	3	118.17	1	117.00	115.00	2	4,916	0.04%
2021/02/23	24	120.02	34.5	118.92	119.50	-10.5	4,926	-0.21%
2021/02/22	7	118.21	0	0.00	117.00	7	4,933	0.14%
2021/02/19	2	116.75	0	0.00	117.50	2	4,944	0.04%
2021/02/18	0	0.00	1	115.00	117.00	-1	4,964	-0.02%
2021/02/17	3	112.00	2	113.25	114.50	1	4,996	0.02%
2021/02/05	1	111.50	0	0.00	111.50	1	5,052	0.02%
2021/02/04	1	112.00	0	0.00	111.50	1	5,312	0.02%
2021/02/02	3	113.33	1	111.50	112.50	2	5,659	0.04%
2021/02/01	3	110.17	6	109.92	111.00	-3	5,646	-0.05%
2021/01/29	19	117.58	13	115.54	113.50	6	5,620	0.11%
2021/01/28	53	120.13	54	120.37	119.00	-1	5,549	-0.02%
2021/01/27	53.2	122.08	43	122.17	120.00	10.2	5,475	0.19%
2021/01/26	24.6	118.77	22	119.18	116.50	2.6	5,304	0.05%
2021/01/25	9	114.44	8	113.31	113.00	1	5,175	0.02%
2021/01/22	3	113.67	6	115.50	115.50	-3	5,148	-0.06%
2021/01/21	12	115.25	9	115.56	114.50	3	5,114	0.06%
2021/01/20	22.1	117.32	13	117.96	115.00	9.1	5,043	0.18%
2021/01/19	98.2	132.00	103.2	133.32	125.00	-5	4,890	-0.10%	大賣/
2021/01/18	21.1	121.53	23.8	123.32	127.50	-2.7	4,405	-0.06%
2021/01/15	11.4	117.76	19	117.39	116.00	-7.6	4,220	-0.18%
2021/01/14	0	0.00	2	111.75	112.50	-2	4,110	-0.05%
2021/01/13	3	113.17	3	113.00	113.00	0	4,082	0.00%
2021/01/12	4	113.88	0	0.00	111.50	4	4,079	0.10%
2021/01/11	11	114.86	9	114.89	114.50	2	4,055	0.05%
2021/01/08	33	122.68	50	121.25	116.50	-17	4,027	-0.42%
2021/01/07	10.4	118.45	11	117.59	118.00	-0.6	3,864	-0.02%
2021/01/06	1	115.50	12	111.88	110.00	-11	3,801	-0.29%
2021/01/05	15	117.07	7	117.29	115.00	8	3,763	0.21%
2021/01/04	30	117.67	30	118.20	120.00	0	3,717	0.00%
2020/12/31	8	113.31	10	113.50	114.00	-2	3,632	-0.06%
2020/12/30	4	112.63	3	113.33	111.50	1	3,637	0.03%
2020/12/29	18	113.89	4	113.88	113.50	14	3,627	0.39%
2020/12/28	0	0.00	1	112.00	111.50	-1	3,661	-0.03%
2020/12/25	3	110.50	5	110.60	110.50	-2	3,696	-0.05%
2020/12/24	2	108.75	1	109.00	109.00	1	3,690	0.03%
2020/12/23	1	107.50	1	108.50	108.50	0	3,676	0.00%
2020/12/22	4	108.75	4	107.63	104.50	0	3,662	0.00%
2020/12/21	11	105.18	15.1	105.16	107.00	-4.1	3,635	-0.11%
2020/12/18	4	111.75	4	108.25	108.00	0	3,595	0.00%
2020/12/17	4	112.63	5	112.10	112.50	-1	3,575	-0.03%
2020/12/16	15	111.70	12	112.46	112.50	3	3,551	0.08%
2020/12/15	18	113.86	17	111.09	109.00	1	3,524	0.03%
2020/12/14	1	112.00	0	0.00	111.50	1	3,453	0.03%
2020/12/11	11.2	114.20	9	113.67	111.00	2.2	3,427	0.06%
2020/12/10	18.1	113.24	25	112.56	112.00	-6.9	3,340	-0.21%
2020/12/09	4	113.50	5	113.00	112.50	-1	3,276	-0.03%
2020/12/08	24.3	115.87	27	115.78	112.50	-2.8	3,241	-0.08%
2020/12/07	48	116.30	47	116.80	116.00	1	3,144	0.03%
2020/12/04	12	112.13	16	112.09	112.50	-4	2,970	-0.14%
2020/12/03	12	114.96	16	114.38	112.00	-4	2,911	-0.14%
2020/12/02	18	115.11	18.1	115.50	116.50	-0.1	2,837	0.00%
2020/12/01	111.1	117.64	115	116.79	114.50	-3.9	2,768	-0.14%	大買/大賣/
2020/11/30	82	117.23	73	117.38	113.00	9	2,552	0.35%
2020/11/27	115.1	113.49	105	114.25	119.50	10.1	2,310	0.44%	大買/大賣/
2020/11/26	116	110.34	117	110.53	109.00	-1	2,053	-0.05%	大買/大賣/
2020/11/25	50	102.89	55	103.58	105.50	-5	1,645	-0.30%
2020/11/24	3	97.07	8	96.00	96.00	-5	1,440	-0.35%
2020/11/23	9	99.03	2	98.85	98.30	7	1,417	0.49%
2020/11/20	4	97.85	4	98.28	98.50	0	1,380	0.00%
2020/11/19	9	97.37	10	97.50	98.90	-1	1,345	-0.08%
2020/11/18	8	97.01	5	96.54	95.40	3	1,308	0.23%
2020/11/17	9.5	95.20	5	95.50	96.30	4.5	1,279	0.35%
2020/11/16	7.3	97.65	5	96.70	96.60	2.3	1,250	0.18%
2020/11/13	9	98.16	8	97.86	97.50	1	1,200	0.08%
2020/11/12	34	101.14	32	99.90	97.30	2	1,129	0.17%
2020/11/11	19	97.51	24.1	97.01	100.50	-5.1	863	-0.59%
2020/11/10	11	91.25	14.1	90.32	91.70	-3.1	617	-0.50%
2020/11/09	1	83.00	0	0.00	83.40	1	487	0.21%
2020/11/05	1	80.80	0	0.00	80.70	1	481	0.21%
2020/11/04	1	80.00	0	0.00	80.60	1	486	0.21%
2020/11/03	2	79.90	0	0.00	79.90	2	487	0.41%
2020/11/02	0	0.00	1	79.00	79.10	-1	492	-0.20%
2020/10/27	0	0.00	0.1	82.50	82.20	-0.1	494	-0.01%
2020/10/26	7	83.79	8	82.95	82.50	-1	497	-0.20%
2020/10/23	0	0.00	2	83.40	83.30	-2	500	-0.40%
2020/10/22	0	0.00	3	83.00	82.60	-3	506	-0.59%
2020/10/21	4	84.40	0	0.00	83.60	4	509	0.79%
2020/10/20	6	84.98	1	85.00	84.50	5	511	0.98%
2020/10/19	1	83.60	1	84.10	84.20	0	501	0.00%
2020/10/15	0	0.00	2	82.60	82.00	-2	500	-0.40%
2020/10/14	3	85.00	1	86.30	83.50	2	502	0.40%
2020/10/13	2	83.50	2	83.15	84.40	0	489	0.00%
2020/10/12	1	82.80	4.1	83.11	83.70	-3.1	482	-0.63%
2020/10/08	5	84.30	13.3	84.93	83.40	-8.3	479	-1.73%
2020/10/07	16	83.93	24	84.05	84.60	-8	464	-1.72%
2020/10/05	24	83.06	13	83.66	82.70	11	441	2.49%
2020/09/30	5	79.04	8	78.38	80.00	-3	377	-0.80%
2020/09/29	0	0.00	1	76.30	75.10	-1	331	-0.30%
2020/09/28	0	0.00	1	74.30	74.50	-1	325	-0.31%
2020/09/25	3	74.07	0	0.00	72.90	3	328	0.91%
2020/09/21	0	0.00	2	74.55	74.10	-2	338	-0.59%
2020/09/17	2	75.60	2	75.70	75.30	0	363	0.00%
2020/09/16	2	74.70	0	0.00	74.70	2	368	0.54%
2020/09/14	0	0.00	2	73.30	73.60	-2	391	-0.51%
2020/09/11	2	74.45	0	0.00	73.50	2	397	0.50%
2020/09/08	4	74.53	2	74.20	73.80	2	438	0.46%
2020/09/07	0	0.00	4	73.55	73.50	-4	451	-0.89%
2020/08/28	0	0.00	3	75.13	74.80	-3	679	-0.44%
2020/08/27	3	73.70	0	0.00	73.70	3	694	0.43%
2020/08/26	1	73.00	1	74.00	74.50	0	700	0.00%
2020/08/24	1	71.40	1	72.40	72.20	0	716	0.00%
2020/08/19	1	77.70	0	0.00	76.50	1	742	0.13%
2020/08/18	0	0.00	2	77.50	78.00	-2	748	-0.27%
2020/08/17	0	0.00	7	77.91	77.80	-7	762	-0.92%
2020/08/13	1	75.50	0	0.00	75.30	1	884	0.11%
2020/08/12	0	0.00	1	73.50	75.20	-1	897	-0.11%
2020/08/06	0	0.00	3	77.43	76.80	-3	1,079	-0.28%
2020/08/05	4	76.53	0	0.00	77.00	4	1,172	0.34%
2020/07/31	0	0.00	1	76.50	75.50	-1	1,236	-0.08%
2020/07/28	0	0.00	1	73.20	72.00	-1	1,234	-0.08%
2020/07/27	6	76.13	2	75.10	74.00	4	1,238	0.32%
2020/07/24	1	77.70	2	77.90	76.30	-1	1,250	-0.08%
2020/07/22	3	79.07	1	79.10	79.20	2	1,251	0.16%
2020/07/21	3	77.93	0	0.00	77.90	3	1,245	0.24%
2020/07/20	0	0.00	1	77.70	77.90	-1	1,238	-0.08%
2020/07/17	1	81.30	1	81.00	80.20	0	1,231	0.00%
2020/07/16	0	0.00	2	81.60	82.00	-2	1,238	-0.16%
2020/07/15	2	82.15	1	81.50	81.50	1	1,244	0.08%
2020/07/14	3	83.27	0	0.00	82.60	3	1,246	0.24%
2020/07/13	0	0.00	1	86.10	84.90	-1	1,246	-0.08%
2020/07/09	1	83.40	0	0.00	82.90	1	1,247	0.08%
2020/07/08	1	84.30	2	84.10	84.00	-1	1,272	-0.08%
2020/07/03	2	84.25	1	85.20	84.00	1	1,342	0.07%
2020/07/02	4	85.00	0	0.00	85.00	4	1,343	0.30%
2020/06/29	7	81.50	0	0.00	81.70	7	1,337	0.52%
2020/06/24	1	83.20	2	84.70	83.70	-1	1,330	-0.08%
2020/06/23	0	0.00	4	85.23	84.50	-4	1,320	-0.30%
2020/06/22	1	85.20	3	85.47	85.20	-2	1,315	-0.15%
2020/06/19	6	86.40	0	0.00	86.60	6	1,315	0.46%
2020/06/18	1	87.10	15	87.45	87.30	-14	1,300	-1.08%
2020/06/17	6	88.93	9	88.84	88.00	-3	1,297	-0.23%
2020/06/16	0	0.00	1	87.00	88.10	-1	1,292	-0.08%
2020/06/15	1	85.90	2	86.75	85.40	-1	1,290	-0.08%
2020/06/12	3	88.70	3	88.50	89.50	0	1,278	0.00%
2020/06/11	7	92.11	12	91.77	90.70	-5	1,272	-0.39%
2020/06/10	2	91.30	1	91.50	91.50	1	1,236	0.08%
2020/06/09	11	90.34	11	90.15	90.00	0	1,236	0.00%
2020/06/08	28	92.67	6	92.97	91.90	22	1,228	1.79%
2020/06/05	6	89.57	5	89.04	90.00	1	1,158	0.09%
2020/06/04	16	87.44	16	88.38	87.90	0	1,125	0.00%
2020/06/03	1	86.60	2	86.25	85.80	-1	1,091	-0.09%
2020/06/01	1	84.40	3	84.87	85.60	-2	1,071	-0.19%
2020/05/29	1	82.60	0	0.00	82.70	1	1,065	0.09%
2020/05/28	1	83.10	0	0.00	83.10	1	1,068	0.09%
2020/05/26	1	85.10	5	85.44	85.10	-4	1,062	-0.38%
2020/05/25	2	86.30	2	86.55	86.50	0	1,045	0.00%
2020/05/22	1	86.60	0	0.00	86.80	1	1,041	0.10%
2020/05/21	29	90.40	29.5	90.95	88.90	-0.5	1,026	-0.04%
2020/05/20	4	87.20	3	87.27	87.00	1	950	0.11%
2020/05/19	0	0.00	2	82.90	82.50	-2	899	-0.22%
2020/05/14	2	83.80	3	83.63	82.90	-1	863	-0.12%
2020/05/13	24	89.10	20	88.15	86.00	4	823	0.49%
2020/05/12	35	82.31	36	84.99	86.40	-1	711	-0.14%
2020/05/11	1	78.50	0	0.00	78.60	1	622	0.16%
2020/05/08	5	74.72	8	74.59	73.50	-3	590	-0.51%
2020/05/07	3	70.00	0	0.00	71.40	3	580	0.52%
2020/04/30	3	72.00	0	0.00	72.00	3	596	0.50%
2020/04/29	3	70.43	1	71.00	71.00	2	601	0.33%
2020/04/28	0	0.00	1	68.50	69.10	-1	607	-0.16%
2020/04/23	0	0.00	26	65.74	65.30	-26	640	-4.06%
2020/04/22	8	63.86	3	64.57	64.60	5	678	0.74%
2020/04/21	26	65.93	8	65.21	64.60	18	700	2.57%
2020/04/20	5	68.24	5	67.50	67.50	0	773	0.00%
2020/04/17	2	69.05	1	68.00	68.00	1	781	0.13%
2020/04/16	3	68.07	6	68.33	68.00	-3	779	-0.38%
2020/04/15	5	69.18	4	69.25	69.10	1	779	0.13%
2020/04/14	1	68.30	0	0.00	68.30	1	780	0.13%
2020/04/13	7	69.39	1	68.00	68.00	6	797	0.75%
2020/04/10	9	67.32	8	66.89	68.30	1	776	0.13%
2020/04/09	0	0.00	2	65.70	63.10	-2	774	-0.26%
2020/04/01	3	59.03	1	58.80	59.00	2	777	0.26%
2020/03/31	0	0.00	2	60.40	60.20	-2	779	-0.26%
2020/03/30	1	58.10	0	0.00	59.10	1	779	0.13%
2020/03/25	1	61.30	1	60.00	60.20	0	783	0.00%
2020/03/24	1	57.30	0	0.00	57.30	1	790	0.13%
2020/03/13	2	63.00	0	0.00	67.00	2	789	0.25%
2020/03/12	0	0.00	1	70.70	70.00	-1	778	-0.13%
2020/03/11	0	0.00	1	76.00	74.40	-1	767	-0.13%
2020/03/10	1	75.50	3	74.83	75.70	-2	763	-0.26%
2020/03/06	0	0.00	3	80.03	79.80	-3	751	-0.40%
2020/03/04	0	0.00	2	80.80	81.10	-2	748	-0.27%
2020/03/03	1	83.50	2	80.50	82.70	-1	741	-0.13%
2020/03/02	1	77.90	0	0.00	78.50	1	730	0.14%
2020/02/27	2	80.40	0	0.00	80.40	2	723	0.28%
2020/02/26	3	84.73	0	0.00	84.20	3	713	0.42%
2020/02/25	2	85.05	0	0.00	85.20	2	709	0.28%
2020/02/24	4	86.50	0	0.00	86.60	4	703	0.57%
2020/02/21	0	0.00	1	88.30	88.40	-1	701	-0.14%
2020/02/17	4	89.15	2	89.40	89.20	2	695	0.29%
2020/02/13	0	0.00	6	91.15	91.40	-6	690	-0.87%
2020/02/12	2	91.40	7	89.99	91.40	-5	686	-0.73%
2020/02/11	2.5	87.43	3	87.80	87.70	-0.5	677	-0.08%
2020/02/10	3	86.27	0	0.00	86.20	3	670	0.45%
2020/02/07	0	0.00	1	92.60	89.80	-1	657	-0.15%
2020/02/06	5	93.06	6	93.00	93.00	-1	648	-0.15%
2020/02/05	1	92.30	1	92.30	92.30	0	643	0.00%
2020/02/04	6	92.43	9	93.66	92.10	-3	634	-0.47%
2020/01/31	13	93.45	4	94.95	93.60	9	607	1.48%
2020/01/30	0	0.00	4	90.58	90.20	-4	583	-0.69%
2020/01/20	2	98.85	10	99.00	99.70	-8	558	-1.43%
2020/01/17	2	97.50	6	97.70	97.70	-4	550	-0.73%
2020/01/16	8	100.71	5	99.32	99.20	3	542	0.55%
2020/01/15	2	97.65	2	97.65	98.70	0	505	0.00%
2020/01/14	12	98.03	28	96.72	97.40	-16	485	-3.30%
2020/01/13	18	93.32	2	92.65	93.60	16	406	3.94%
2020/01/10	2	91.25	3	91.17	91.40	-1	391	-0.26%
2020/01/09	1	90.70	1	90.20	90.00	0	382	0.00%
2020/01/08	0	0.00	1	89.80	89.70	-1	374	-0.27%
2020/01/07	13	90.68	11.2	90.38	90.10	1.8	362	0.50%
2020/01/06	2	90.30	0	0.00	90.30	2	335	0.60%
2020/01/03	5	90.02	6	88.45	89.90	-1	322	-0.31%
2020/01/02	2	91.70	2	91.25	90.70	0	299	0.00%
2019/12/31	6	89.43	6	90.10	89.60	0	282	0.00%
2019/12/30	8	87.64	4	88.75	89.50	4	257	1.55%
2019/12/27	2	85.00	0	0.00	85.20	2	235	0.85%
2019/12/26	3	84.70	1	83.20	84.70	2	226	0.88%
2019/12/25	1	82.60	0	0.00	82.60	1	220	0.45%
2019/12/20	0.2	83.80	18	84.03	83.80	-17.8	207	-8.56%
2019/12/19	1	85.80	0	0.00	84.20	1	203	0.49%
2019/12/18	1	82.60	1	82.90	82.60	0	191	0.00%
2019/12/17	7	81.13	25	80.70	82.70	-18	184	-9.74%
2019/12/10	1	76.40	0	0.00	76.10	1	151	0.66%
2019/12/03	0	0.00	1	73.00	74.00	-1	151	-0.66%
2019/12/02	0	0.00	6	73.12	73.10	-6	151	-3.97%
2019/11/27	1	74.10	0	0.00	74.50	1	151	0.66%
2019/11/22	1	74.70	0	0.00	74.70	1	161	0.62%
2019/11/19	0	0.00	21	74.72	74.50	-21	178	-11.74%
2019/11/18	1	75.70	0	0.00	75.70	1	186	0.54%
2019/11/14	2	76.00	0	0.00	76.20	2	187	1.07%
2019/11/13	2	77.30	3	77.30	77.20	-1	184	-0.54%
2019/11/05	1	76.00	30	75.98	76.50	-29	178	-16.28%
2019/11/04	0	0.00	3	74.90	75.00	-3	175	-1.71%
2019/10/31	0	0.00	1	75.40	74.70	-1	178	-0.56%
2019/10/29	23	75.40	0	0.00	74.80	23	176	13.02%
2019/10/28	5	75.20	1	75.70	75.20	4	176	2.26%
2019/10/25	6	76.15	0	0.00	75.70	6	176	3.39%
2019/10/24	0	0.00	1	76.00	76.20	-1	176	-0.57%
2019/10/23	0	0.00	1	76.50	75.10	-1	175	-0.57%
2019/10/22	6	76.08	0	0.00	76.10	6	172	3.47%
2019/10/18	6	74.20	1	74.30	73.90	5	164	3.05%
2019/10/17	1	74.00	0	0.00	74.30	1	164	0.61%
2019/10/16	1	74.50	0	0.00	74.20	1	165	0.61%
2019/10/15	0	0.00	1	73.60	73.90	-1	165	-0.61%
2019/10/14	1	72.30	0	0.00	72.30	1	163	0.61%
2019/10/07	1	72.40	0	0.00	72.30	1	168	0.59%
2019/10/03	0	0.00	4	72.40	72.40	-4	174	-2.29%
2019/10/02	0	0.00	6	72.77	73.00	-6	176	-3.39%
2019/09/25	4	74.50	0	0.00	74.30	4	203	1.96%
2019/09/24	2	75.40	4	75.33	75.30	-2	206	-0.97%
2019/09/23	2	74.10	0	0.00	75.20	2	206	0.97%
2019/09/11	4	74.18	0	0.00	74.20	4	206	1.94%
2019/09/09	2	73.30	0	0.00	74.00	2	208	0.96%
2019/09/02	1	72.50	0	0.00	72.40	1	222	0.45%
2019/08/29	1	71.40	0	0.00	71.30	1	222	0.45%
2019/08/27	1	71.90	0	0.00	71.90	1	219	0.45%
2019/08/16	0	0.00	1	73.00	73.20	-1	194	-0.51%
2019/08/14	3	73.80	2	74.00	73.10	1	197	0.51%
2019/08/13	0	0.00	1	73.70	73.60	-1	197	-0.51%
2019/08/07	0	0.00	1	75.20	75.10	-1	200	-0.50%
2019/08/06	1	75.10	0	0.00	75.10	1	207	0.48%
2019/08/02	8	76.50	0	0.00	76.70	8	219	3.64%
2019/08/01	4	77.83	0	0.00	77.80	4	222	1.80%
2019/07/26	1	78.90	0	0.00	79.30	1	247	0.40%
2019/07/25	0	0.00	1	79.30	79.20	-1	246	-0.41%
2019/07/24	1	78.70	0	0.00	78.90	1	244	0.41%
2019/07/15	0	0.00	2	77.65	77.60	-2	250	-0.80%
2019/07/09	1	77.60	0	0.00	77.60	1	249	0.40%
2019/07/03	0	0.00	1	80.00	80.00	-1	251	-0.40%
2019/07/02	1	79.20	6	78.20	79.00	-5	241	-2.07%
2019/07/01	6	76.23	0	0.00	75.90	6	232	2.58%
2019/06/25	1	75.70	0	0.00	75.00	1	244	0.41%
2019/06/19	0	0.00	1	75.70	75.80	-1	253	-0.39%
2019/06/18	1	75.30	0	0.00	75.20	1	253	0.39%
2019/06/17	0	0.00	1	75.60	76.00	-1	254	-0.39%
2019/06/14	1	76.30	1	76.70	76.30	0	259	0.00%
2019/06/13	1	76.80	0	0.00	77.30	1	258	0.39%
2019/06/12	2	74.65	1	73.40	74.60	1	253	0.39%
2019/06/05	1	72.30	0	0.00	72.10	1	256	0.39%
2019/06/04	1	72.30	0	0.00	72.10	1	262	0.38%
2019/05/24	0	0.00	1	72.50	72.10	-1	281	-0.35%
2019/05/21	3	71.90	0	0.00	72.50	3	293	1.02%
2019/05/15	2	74.10	0	0.00	74.20	2	338	0.59%
2019/05/14	1	71.90	1	72.80	73.20	0	345	0.00%
2019/05/09	1	79.30	1	79.30	79.30	0	338	0.00%
2019/05/08	4	80.08	3	80.50	79.20	1	336	0.30%
2019/05/07	0	0.00	2	85.20	84.50	-2	324	-0.62%
2019/05/02	0	0.00	1	86.10	86.80	-1	348	-0.29%
2019/04/25	1	88.60	0	0.00	89.00	1	393	0.25%
2019/04/24	1	89.80	0	0.00	89.00	1	420	0.24%
2019/04/18	0	0.00	1	89.50	88.10	-1	488	-0.20%
2019/04/16	0	0.00	2	88.60	88.00	-2	493	-0.41%
2019/04/12	0	0.00	1	88.10	88.00	-1	498	-0.20%
2019/04/09	1	89.60	0	0.00	90.10	1	497	0.20%
2019/03/26	0	0.00	2	87.50	87.60	-2	502	-0.40%
2019/03/25	0	0.00	14	87.17	87.00	-14	509	-2.75%
2019/03/22	0	0.00	1	90.40	89.60	-1	521	-0.19%
2019/03/19	1	89.30	0	0.00	88.50	1	617	0.16%
2019/03/08	2	90.15	2	89.55	89.60	0	667	0.00%
2019/03/07	0	0.00	3	92.43	91.70	-3	694	-0.43%
2019/03/06	0	0.00	1	94.30	94.10	-1	699	-0.14%
2019/03/05	1	93.90	0	0.00	93.90	1	703	0.14%
2019/03/04	0	0.00	5	94.80	94.70	-5	705	-0.71%
2019/02/27	2	95.60	0	0.00	96.00	2	705	0.28%
2019/02/25	6	97.40	1	96.60	97.50	5	703	0.71%
2019/02/22	0	0.00	1	95.20	95.40	-1	695	-0.14%
2019/02/21	1	95.50	0	0.00	95.40	1	696	0.14%
2019/02/19	1	98.00	1	96.70	95.80	0	696	0.00%
2019/02/18	0	0.00	2	95.30	94.70	-2	693	-0.29%
2019/02/14	10	94.30	0	0.00	95.20	10	685	1.46%
2019/01/29	1	90.50	3	89.67	89.60	-2	663	-0.30%
2019/01/25	0	0.00	2	93.00	92.70	-2	667	-0.30%
2019/01/24	0	0.00	1	92.20	92.60	-1	662	-0.15%
2019/01/21	1	91.30	0	0.00	91.30	1	648	0.15%
2019/01/18	2	91.00	1	89.50	90.10	1	641	0.16%
2019/01/17	5	92.64	1	91.70	91.20	4	636	0.63%
2019/01/16	1	92.70	23	92.41	93.10	-22	622	-3.53%
2019/01/15	2	90.90	16	90.99	90.00	-14	600	-2.33%
2019/01/14	5	88.28	3	88.60	87.90	2	580	0.34%
2019/01/11	2	88.25	3	89.00	87.20	-1	572	-0.17%
2019/01/10	1	85.00	1	85.80	86.00	0	547	0.00%
2018/12/26	0	0.00	1	82.00	81.10	-1	566	-0.18%
2018/12/22	0	0.00	1	86.30	86.00	-1	567	-0.18%
2018/12/21	0	0.00	7	87.49	86.50	-7	566	-1.24%
2018/12/20	0	0.00	3	83.17	83.10	-3	558	-0.54%
2018/12/19	1	84.50	10	84.69	84.50	-9	555	-1.62%
2018/12/18	1	86.50	3	86.90	86.50	-2	552	-0.36%
2018/12/17	7	89.27	8	89.58	88.20	-1	546	-0.18%
2018/12/14	6	89.60	2	89.45	87.50	4	531	0.75%
2018/12/13	12	87.44	17	89.71	88.00	-5	512	-0.98%
2018/12/12	3	84.43	1	85.00	84.90	2	459	0.44%
2018/12/10	0	0.00	1	78.40	78.20	-1	434	-0.23%
2018/12/07	0	0.00	1	80.40	81.90	-1	428	-0.23%
2018/12/06	1	79.60	1	80.10	79.10	0	429	0.00%
2018/12/05	2	81.90	0	0.00	81.60	2	430	0.46%
2018/12/04	2	82.40	2	83.00	82.80	0	443	0.00%
2018/12/03	1	77.50	1	78.20	79.00	0	437	0.00%
2018/11/30	1	77.00	0	0.00	73.10	1	423	0.24%
2018/11/29	1	75.00	0	0.00	75.10	1	398	0.25%
2018/11/13	1	73.50	0	0.00	73.30	1	428	0.23%
2018/11/12	1	74.30	0	0.00	74.00	1	433	0.23%
2018/11/08	1	83.10	0	0.00	82.40	1	433	0.23%
2018/11/02	2	81.00	0	0.00	80.10	2	514	0.39%
2018/10/31	4	78.35	0	0.00	79.00	4	509	0.78%
2018/10/25	8	73.30	0	0.00	73.10	8	511	1.56%
2018/10/22	13	79.12	0	0.00	79.00	13	499	2.60%
2018/10/19	3	79.23	0	0.00	80.10	3	493	0.61%
2018/10/15	2	81.50	0	0.00	81.30	2	492	0.41%
2018/10/12	4	79.80	0	0.00	80.00	4	490	0.82%
2018/10/11	3	77.97	1	78.00	78.20	2	484	0.41%
2018/10/05	3	89.70	0	0.00	87.90	3	464	0.65%
2018/10/04	1	93.40	0	0.00	92.90	1	453	0.22%
2018/10/01	11	95.37	0	0.00	95.40	11	442	2.48%
2018/09/21	0	0.00	1	94.70	94.70	-1	441	-0.23%
2018/09/19	9	96.80	0	0.00	96.60	9	440	2.04%
2018/09/18	1	96.60	0	0.00	96.50	1	441	0.23%
2018/09/14	21	97.86	0	0.00	98.20	21	438	4.79%
2018/09/13	2	95.70	0	0.00	95.70	2	433	0.46%
2018/09/11	1	97.10	2	94.90	96.50	-1	427	-0.23%
2018/09/10	3	94.13	0	0.00	93.00	3	419	0.72%
2018/09/07	1	100.00	1	99.90	100.00	0	400	0.00%
2018/08/30	1	109.00	0	0.00	108.50	1	378	0.26%
2018/08/24	2	119.00	0	0.00	120.00	2	359	0.56%
2018/08/22	4	123.00	0	0.00	122.50	4	340	1.18%
2018/08/16	1	119.50	0	0.00	119.00	1	313	0.32%
2018/08/14	1	117.00	0	0.00	117.00	1	297	0.34%
2018/08/02	1	138.00	0	0.00	136.50	1	197	0.51%
2018/07/24	1	133.50	0	0.00	133.00	1	192	0.52%
2018/07/20	1	133.00	0	0.00	133.00	1	199	0.50%
2018/07/06	0	0.00	1	129.50	130.00	-1	240	-0.42%
2018/07/05	1	133.00	0	0.00	132.50	1	237	0.42%
2018/07/02	1	140.00	0	0.00	139.00	1	248	0.40%
2018/06/13	0	0.00	1	143.50	143.50	-1	269	-0.37%
2018/06/11	0	0.00	1	143.50	143.50	-1	277	-0.36%
2018/06/06	0	0.00	1	144.50	144.00	-1	264	-0.38%
2018/06/04	1	145.00	1	144.50	144.50	0	268	0.00%
2018/05/15	0	0.00	3	141.00	141.00	-3	329	-0.91%
2018/05/14	0	0.00	5	141.00	141.00	-5	341	-1.46%
2018/05/08	0	0.00	1	143.50	143.50	-1	333	-0.30%
2018/05/03	1	139.50	0	0.00	139.50	1	336	0.30%
2018/04/10	1	147.50	0	0.00	146.00	1	311	0.32%
2018/04/09	0	0.00	1	149.00	149.00	-1	314	-0.32%
2018/04/02	0	0.00	1	147.50	148.00	-1	306	-0.33%
2018/03/28	1	141.00	0	0.00	141.50	1	304	0.33%
2018/03/20	0	0.00	1	144.50	144.50	-1	307	-0.32%
2018/03/12	0	0.00	1	145.00	145.00	-1	317	-0.31%
2018/03/07	1	144.50	0	0.00	143.00	1	325	0.31%
2018/03/05	2	143.50	1	145.50	142.50	1	327	0.31%
2018/03/02	1	143.50	0	0.00	143.00	1	322	0.31%
2018/02/26	1	142.00	0	0.00	142.50	1	323	0.31%
2018/02/22	1	144.00	0	0.00	140.50	1	331	0.30%
2018/01/15	0	0.00	2	157.00	157.50	-2	364	-0.55%
2018/01/10	0	0.00	0	158.00	157.00	0	378	0.00%
2018/01/09	0	0.00	1	157.00	157.00	-1	382	-0.26%
2018/01/04	1	155.00	0	0.00	152.50	1	396	0.25%
2018/01/03	0	0.00	1	155.50	155.00	-1	400	-0.25%