中裕 (4147)-玉山-高雄券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
90.1
漲跌
▲1.5
漲幅
+1.69%
成交量
972張
產業
上櫃生技醫療類股
315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

中裕 (4147)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	1	90.00	0	0.00	89.10	1	1,511	0.07%
2024/05/28	0	0.00	0.2	88.50	88.70	-0.2	1,555	-0.01%
2024/05/21	0.2	87.50	1	90.50	88.00	-0.9	2,123	-0.04%
2024/05/17	2	87.50	7.1	87.74	87.70	-5.1	2,170	-0.24%
2024/05/10	0	0.00	4	86.28	86.50	-4	2,285	-0.18%
2024/05/09	0.2	85.80	0	0.00	85.70	0.2	2,337	0.01%
2024/05/08	0	0.00	1	87.20	86.70	-1	2,335	-0.04%
2024/05/06	0	0.00	0.2	88.00	88.00	-0.2	2,331	-0.01%
2024/04/29	0	0.00	1	84.10	86.00	-1	2,338	-0.04%
2024/04/26	1.3	82.87	0	0.00	83.00	1.3	2,324	0.05%
2024/04/24	0	0.00	0.2	85.00	84.80	-0.2	2,321	-0.01%
2024/04/23	0.2	83.10	0	0.00	82.80	0.2	2,328	0.01%
2024/04/22	1	81.70	0	0.00	81.80	1	2,329	0.04%
2024/04/19	9	84.11	0	0.00	83.10	9	2,334	0.39%
2024/04/16	4	88.13	0	0.00	87.90	4	2,351	0.17%
2024/04/15	47.2	91.84	154	90.72	90.10	-106.9	2,342	-4.56%	大賣/鉅額交易
2024/04/12	109	93.99	1	96.00	94.00	108	2,339	4.62%	大買/鉅額交易
2024/04/11	1.2	95.08	2.1	95.20	95.80	-0.9	2,349	-0.04%
2024/04/10	5.1	95.15	1	94.80	93.20	4.1	2,339	0.18%
2024/04/09	3	96.97	6	95.98	96.20	-3	2,301	-0.13%
2024/04/08	10	92.82	2	91.15	93.00	8	2,236	0.36%
2024/04/03	5	90.78	4	90.58	90.60	1	2,195	0.05%
2024/04/02	4	88.98	2	89.30	88.50	2	2,088	0.10%
2024/04/01	1.2	89.65	3	89.13	90.10	-1.8	2,074	-0.09%
2024/03/29	1	88.30	0	0.00	87.50	1	2,053	0.05%
2024/03/28	1	88.10	0	0.00	88.40	1	2,045	0.05%
2024/03/27	0	88.20	0	0.00	88.00	0	2,040	0.00%
2024/03/26	1	88.50	3	88.83	88.10	-2	2,033	-0.10%
2024/03/25	4	88.70	0	0.00	87.80	4	2,027	0.20%
2024/03/22	1	88.80	1	89.20	88.80	0	2,020	0.00%
2024/03/20	0	0.00	2	90.20	89.40	-2	2,002	-0.10%
2024/03/19	0	0.00	2	91.40	91.10	-2	1,988	-0.10%
2024/03/18	2	90.25	0	0.00	91.30	2	1,981	0.10%
2024/03/15	1	92.80	6	91.38	90.10	-5	1,970	-0.25%
2024/03/14	0	91.10	0	0.00	91.70	0	1,960	0.00%
2024/03/13	6	90.70	5	91.50	90.90	1	1,947	0.05%
2024/03/12	7	92.81	2	93.90	91.90	5	1,944	0.26%
2024/03/11	2	95.00	1	94.30	94.10	1	1,907	0.05%
2024/03/08	6	98.30	3.1	97.48	96.80	2.9	1,865	0.15%
2024/03/07	3.1	106.18	0	0.00	107.50	3.1	1,797	0.17%
2024/03/05	6	103.50	5.5	104.91	102.50	0.5	1,704	0.03%
2024/03/04	2	109.50	1	109.00	109.00	1	1,641	0.06%
2024/03/01	1	109.00	5	109.80	109.00	-4	1,602	-0.25%
2024/02/29	12	109.08	11	110.14	110.50	1	1,559	0.06%
2024/02/27	11	113.68	27	113.78	114.00	-16	1,413	-1.13%
2024/02/26	2	107.75	1.1	105.09	108.00	0.9	1,247	0.07%
2024/02/23	4	103.88	26.1	103.63	102.50	-22.1	1,107	-2.00%
2024/02/21	1	94.60	1	95.00	94.80	0	1,005	0.00%
2024/02/20	2	96.30	1	93.70	96.30	1	979	0.10%
2024/02/19	1	93.00	1	92.70	93.00	0	952	0.00%
2024/02/16	2	93.25	1	91.80	91.60	1	952	0.10%
2024/02/15	2	91.00	0	0.00	91.10	2	963	0.21%
2024/02/01	0	0.00	1.3	91.35	91.50	-1.3	985	-0.13%
2024/01/30	0	86.00	0	0.00	86.20	0	961	0.00%
2024/01/26	0	0.00	0	89.00	87.00	0	976	0.00%
2024/01/25	0	88.30	3	88.03	87.80	-3	975	-0.31%
2024/01/24	2	88.60	0	0.00	88.90	2	991	0.20%
2024/01/23	0	86.10	0	0.00	86.60	0	1,004	0.00%
2024/01/12	2	90.40	3	88.50	89.10	-1	1,055	-0.09%
2024/01/11	2	88.25	1	87.50	88.00	1	1,018	0.10%
2024/01/09	0	0.00	4	86.95	87.00	-4	1,017	-0.39%
2024/01/08	2	87.70	1	86.80	87.20	1	1,011	0.10%
2024/01/05	2	86.80	2	87.30	87.10	0	996	0.00%
2024/01/04	2	85.05	1	85.90	85.20	1	956	0.10%
2024/01/02	0	0.00	3	82.97	83.10	-3	959	-0.31%
2023/12/22	2	82.10	0	0.00	80.90	2	1,004	0.20%
2023/12/18	1	82.30	0	0.00	82.00	1	1,110	0.09%
2023/12/13	0	0.00	1	83.20	81.70	-1	1,204	-0.08%
2023/12/11	0.2	82.00	0	0.00	81.80	0.2	1,287	0.02%
2023/12/08	0	0.00	1	82.70	82.40	-1	1,318	-0.08%
2023/12/07	1	82.20	0	0.00	82.50	1	1,349	0.07%
2023/12/01	1	85.00	0	0.00	85.10	1	1,773	0.06%
2023/11/27	5	85.24	1	84.60	83.90	4	2,134	0.19%
2023/11/21	0	0.00	1.2	82.70	82.70	-1.2	2,373	-0.05%
2023/11/17	0.2	81.90	0	0.00	82.40	0.2	2,490	0.01%
2023/11/15	0	0.00	0.3	83.00	81.90	-0.3	2,750	-0.01%
2023/11/14	1	79.20	0	0.00	79.70	1	2,808	0.04%
2023/11/13	1.4	77.63	2	79.20	77.70	-0.6	2,793	-0.02%
2023/11/06	0	0.00	1	88.00	87.60	-1	2,785	-0.04%
2023/10/31	6	87.00	6	86.43	86.50	0	2,851	0.00%
2023/10/27	2	88.15	2	87.65	87.40	0	2,846	0.00%
2023/10/26	0	0.00	5	85.20	84.00	-5	2,806	-0.18%
2023/10/24	0	0.00	1	84.40	86.80	-1	2,831	-0.04%
2023/10/23	2	83.20	2	84.30	84.30	0	2,848	0.00%
2023/10/20	0	0.00	1	81.50	82.00	-1	2,875	-0.03%
2023/10/19	1	83.00	1	85.00	83.00	0	2,918	0.00%
2023/10/18	2	82.30	1	82.00	81.50	1	2,951	0.03%
2023/10/13	2	86.05	1	85.80	85.40	1	3,075	0.03%
2023/10/12	0	0.00	1	86.10	87.00	-1	3,105	-0.03%
2023/10/11	1	87.00	0	0.00	86.30	1	3,143	0.03%
2023/10/06	0	0.00	0.1	87.80	87.80	-0.1	3,166	0.00%
2023/10/05	0.1	85.90	0	0.00	85.60	0.1	3,175	0.00%
2023/10/03	4	88.10	0	0.00	87.10	4	3,226	0.12%
2023/10/02	4	88.80	1	88.80	88.80	3	3,236	0.09%
2023/09/27	0	0.00	1	86.90	88.00	-1	3,286	-0.03%
2023/09/26	2	88.30	1	88.10	87.40	1	3,311	0.03%
2023/09/25	2	89.10	0	0.00	89.40	2	3,380	0.06%
2023/09/22	4	84.90	7	84.84	87.20	-3	3,550	-0.08%
2023/09/21	3	83.87	1	83.30	83.30	2	3,565	0.06%
2023/09/20	8	87.13	9	86.18	85.10	-1	3,591	-0.03%
2023/09/19	1	87.06	1	87.80	87.00	0	3,627	0.00%
2023/09/18	0	0.00	0.1	90.50	89.70	-0.1	3,609	0.00%
2023/09/15	0	0.00	1	92.20	90.50	-1	3,607	-0.03%
2023/09/14	6	90.37	0	0.00	91.80	6	3,600	0.17%
2023/09/13	4	91.85	3	90.90	90.80	1	3,573	0.03%
2023/09/12	2	92.20	5	92.18	92.20	-3	3,582	-0.08%
2023/09/11	3	92.70	0	0.00	92.10	3	3,593	0.08%
2023/09/08	4	94.00	8	94.46	93.70	-4	3,549	-0.11%
2023/09/07	36.1	97.61	5	96.90	96.80	31.1	3,455	0.90%
2023/09/06	2	107.25	5.1	106.63	107.50	-3.1	3,319	-0.09%
2023/09/05	4.1	106.76	1	106.50	106.50	3.1	3,251	0.10%
2023/09/01	2.5	118.60	2.1	118.96	118.00	0.4	3,149	0.01%
2023/08/31	4	118.00	1	119.00	118.50	3	3,182	0.09%
2023/08/30	13	117.00	11	116.95	116.50	2	3,136	0.06%
2023/08/29	1	107.50	0	0.00	109.50	1	3,056	0.03%
2023/08/24	0	0.00	2	107.00	107.50	-2	3,174	-0.06%
2023/08/23	8	113.88	7	109.07	107.50	1	3,150	0.03%
2023/08/22	1	112.00	1.2	113.84	111.50	-0.2	3,106	-0.01%
2023/08/21	10.1	106.39	32	109.56	112.50	-21.9	3,027	-0.72%
2023/08/18	2	102.00	23.2	100.54	103.00	-21.2	2,908	-0.73%
2023/08/17	0	0.00	24	98.86	99.60	-24	2,859	-0.84%
2023/08/16	0	0.00	0.1	96.00	96.20	-0.1	2,885	0.00%
2023/08/15	1	93.60	0	0.00	93.80	1	2,934	0.03%
2023/08/10	3	99.67	2	96.00	95.90	1	3,158	0.03%
2023/08/09	4	100.73	4	100.43	99.20	0	3,272	0.00%
2023/08/04	0	94.00	0	0.00	95.00	0	3,651	0.00%
2023/07/31	1	94.00	1	94.00	94.00	0	3,720	0.00%
2023/07/28	0	0.00	2	95.50	94.50	-2	3,797	-0.05%
2023/07/27	0	0.00	4	97.60	96.40	-4	3,829	-0.10%
2023/07/26	1.4	99.60	1	99.80	97.10	0.4	3,865	0.01%
2023/07/25	2	101.50	3	102.17	102.00	-1	3,886	-0.03%
2023/07/24	3	99.67	4	100.13	100.00	-1	3,867	-0.03%
2023/07/21	2	99.90	1	96.70	96.80	1	4,133	0.02%
2023/07/20	2	101.75	3	98.60	98.50	-1	4,489	-0.02%
2023/07/19	7	99.66	4	101.00	100.00	3	4,546	0.07%
2023/07/18	3	97.90	2	97.80	96.50	1	4,711	0.02%
2023/07/17	0	0.00	2	97.60	97.90	-2	5,012	-0.04%
2023/07/14	6	95.67	24	96.23	97.10	-18	5,242	-0.34%
2023/07/13	0	0.00	4	92.10	92.50	-4	5,379	-0.07%
2023/07/11	2	94.90	1	95.10	95.00	1	5,542	0.02%
2023/07/10	25	96.69	4	96.40	96.40	21	5,838	0.36%
2023/07/06	12	101.88	0	0.00	100.50	12	6,066	0.20%
2023/07/05	1	102.50	3	103.33	103.50	-2	6,084	-0.03%
2023/07/04	3	103.33	2	103.00	102.50	1	6,199	0.02%
2023/07/03	6	101.17	5	101.70	102.50	1	6,203	0.02%
2023/06/30	11	107.41	5	106.40	106.00	6	6,188	0.10%
2023/06/28	4	99.05	2	98.65	98.60	2	6,094	0.03%
2023/06/27	4	98.05	4	98.38	98.00	0	6,211	0.00%
2023/06/26	0	0.00	3	94.50	94.20	-3	6,377	-0.05%
2023/06/21	6	94.68	4	94.90	94.90	2	6,618	0.03%
2023/06/20	4	98.80	6	97.47	96.00	-2	6,814	-0.03%
2023/06/19	1	97.60	0	0.00	97.60	1	6,817	0.01%
2023/06/16	8	97.80	12	98.76	96.60	-4	6,819	-0.06%
2023/06/15	4	99.20	6	98.80	98.50	-2	6,795	-0.03%
2023/06/14	0	0.00	3	101.50	100.50	-3	6,756	-0.04%
2023/06/13	21	103.31	2	102.75	102.50	19	6,746	0.28%
2023/06/12	0	102.00	0	0.00	102.50	0	6,731	0.00%
2023/06/09	1	106.00	0	0.00	105.50	1	6,687	0.02%
2023/06/08	2	106.50	4	107.00	107.50	-2	6,692	-0.03%
2023/06/07	2	107.25	0	0.00	107.50	2	6,670	0.03%
2023/06/06	4.3	111.69	4	111.38	108.50	0.3	6,644	0.00%
2023/06/05	1	119.00	2	118.00	116.50	-1	6,555	-0.02%
2023/06/02	7	116.64	4	117.63	115.50	3	6,513	0.05%
2023/06/01	13	116.66	5	118.30	117.00	8	6,449	0.12%
2023/05/31	0	113.00	1.1	113.70	112.50	-1.1	6,368	-0.02%
2023/05/30	3.3	110.45	1	110.00	109.50	2.3	6,324	0.04%
2023/05/29	0	0.00	1	110.00	109.50	-1	6,381	-0.02%
2023/05/26	0	0.00	2	106.75	106.50	-2	6,536	-0.03%
2023/05/25	1	110.00	0	0.00	109.50	1	6,625	0.02%
2023/05/24	0	0.00	3	109.67	113.00	-3	6,603	-0.05%
2023/05/23	4	112.75	71	113.98	112.50	-67	6,558	-1.02%
2023/05/22	1	109.50	57	112.00	111.50	-56	6,525	-0.86%
2023/05/19	6	107.67	78	113.23	107.00	-72	6,476	-1.11%
2023/05/18	1	113.50	1	113.00	112.50	0	6,413	0.00%
2023/05/17	6	112.75	36	113.43	112.00	-30	6,364	-0.47%
2023/05/16	20	111.00	4	109.38	111.00	16	6,254	0.26%
2023/05/15	5	104.31	7	104.00	106.50	-2	6,148	-0.03%
2023/05/12	11	104.83	7	104.71	105.00	4	5,991	0.07%
2023/05/11	122.1	118.68	0	0.00	113.50	122.1	5,643	2.16%	大買/鉅額交易
2023/05/10	1	126.00	0	125.75	126.00	1	5,561	0.02%
2023/05/09	135	126.07	1	126.00	124.00	134	5,545	2.42%	大買/鉅額交易
2023/05/05	3	133.17	0	0.00	130.50	3	5,485	0.05%
2023/05/04	0	0.00	11	128.55	132.00	-11	5,446	-0.20%
2023/05/03	1.3	126.31	3	124.50	121.50	-1.7	5,357	-0.03%
2023/05/02	1	122.00	2.1	123.00	123.00	-1.1	5,308	-0.02%
2023/04/28	1.1	117.88	4	118.25	118.50	-2.9	5,257	-0.05%
2023/04/27	0	110.00	1.2	111.42	111.00	-1.2	5,201	-0.02%
2023/04/26	27	110.81	29.2	110.01	112.50	-2.2	5,183	-0.04%
2023/04/25	26.4	115.63	25	114.76	112.00	1.4	4,868	0.03%
2023/04/24	8	112.44	8	113.12	111.50	0	4,469	0.00%
2023/04/21	28	113.20	19	113.53	112.50	9	4,367	0.21%
2023/04/20	17	116.12	15	116.40	112.50	2	4,139	0.05%
2023/04/19	9	111.06	65	114.56	118.00	-56	3,813	-1.47%
2023/04/18	26	106.94	59	108.05	107.50	-33	3,548	-0.93%
2023/04/17	22	104.70	19	106.05	104.00	3	3,383	0.09%
2023/04/14	43	105.06	41	106.59	103.00	2	3,305	0.06%
2023/04/13	4	108.00	28	108.09	108.00	-24	3,180	-0.75%
2023/04/12	0	0.00	14	99.66	104.50	-14	2,866	-0.49%
2023/04/11	6	93.63	12	93.96	95.00	-6	2,683	-0.22%
2023/04/10	3	90.83	9	89.94	90.70	-6	2,597	-0.23%
2023/04/07	16	93.08	5	93.36	92.60	11	2,553	0.43%
2023/04/06	1	92.40	0.2	92.10	91.90	0.8	2,439	0.03%
2023/03/31	11	90.05	11	91.46	92.10	0	2,414	0.00%
2023/03/30	16	89.09	18	90.60	91.20	-2	2,366	-0.08%
2023/03/29	11	93.20	13	91.94	92.20	-2	2,298	-0.09%
2023/03/28	21	90.90	14	91.47	92.70	7	2,232	0.31%
2023/03/27	6	96.62	5	97.10	96.70	1	2,073	0.05%
2023/03/24	10	90.99	60	92.61	95.70	-50	1,851	-2.70%
2023/03/23	3	86.80	3	87.33	87.00	0	1,598	0.00%
2023/03/22	0	0.00	1	79.50	79.50	-1	1,422	-0.07%
2023/03/16	10	72.20	0	0.00	72.10	10	1,591	0.63%
2023/03/10	2.2	74.47	10	73.70	72.60	-7.8	1,595	-0.49%
2023/03/09	0	0.00	1	76.60	75.30	-1	1,599	-0.06%
2023/03/08	1	77.70	0	0.00	77.30	1	1,571	0.06%
2023/03/07	3	78.90	4	79.33	78.60	-1	1,550	-0.06%
2023/03/06	0	0.00	1	79.60	79.20	-1	1,537	-0.07%
2023/03/02	0	0.00	1	80.50	80.90	-1	1,477	-0.07%
2023/03/01	3	80.93	14	77.37	79.20	-11	1,450	-0.76%
2023/02/24	14	79.34	2	79.50	79.60	12	1,374	0.87%
2023/02/23	0	0.00	18	77.72	77.80	-18	1,204	-1.50%
2023/02/22	0	70.16	0	0.00	70.80	0	1,077	0.00%
2023/02/14	0	0.00	1	69.60	69.80	-1	1,082	-0.09%
2023/02/13	0	0.00	1	70.00	70.20	-1	1,083	-0.09%
2023/02/07	2	70.75	1	71.00	71.10	1	1,067	0.09%
2023/02/02	0	0.00	2	69.05	69.60	-2	1,047	-0.19%
2023/01/30	0	0.00	2	66.50	66.90	-2	1,037	-0.19%
2023/01/13	1	65.00	0.1	65.20	65.30	0.9	1,038	0.09%
2023/01/12	0	0.00	2	65.15	64.90	-2	1,043	-0.19%
2023/01/11	1	66.40	0	0.00	66.20	1	1,038	0.10%
2023/01/10	1	66.60	0	0.00	66.60	1	1,035	0.10%
2023/01/09	1	68.20	0	0.00	67.60	1	1,036	0.10%
2023/01/06	0	67.80	0	0.00	67.40	0	1,038	0.00%
2023/01/05	0	67.90	1	68.00	67.40	-1	1,049	-0.09%
2023/01/04	1	70.00	0	0.00	69.20	1	1,049	0.10%
2023/01/03	1	69.60	1	69.20	69.70	0	1,066	0.00%
2022/12/30	2	71.30	1	72.00	70.70	1	1,071	0.09%
2022/12/28	0	0.00	0	72.00	71.20	0	1,159	0.00%
2022/12/27	0	0.00	4	71.23	71.60	-4	1,207	-0.33%
2022/12/26	5	72.20	3	71.20	70.90	2	1,224	0.16%
2022/12/23	3	70.50	3.2	71.00	70.70	-0.2	1,217	-0.01%
2022/12/22	0	0.00	0.1	70.20	70.10	-0.1	1,243	0.00%
2022/12/21	1	69.10	0	0.00	69.10	1	1,245	0.08%
2022/12/19	0	0.00	1	71.20	70.00	-1	1,296	-0.08%
2022/12/16	0.2	69.40	0	0.00	69.30	0.2	1,431	0.01%
2022/12/14	1	70.70	1.2	71.73	72.00	-0.2	1,453	-0.01%
2022/12/13	1	72.50	3	71.90	71.70	-2	1,416	-0.14%
2022/12/12	13	71.48	17	72.54	70.30	-4	1,355	-0.30%
2022/12/09	0.1	71.00	12	70.53	70.20	-11.9	1,270	-0.94%
2022/12/08	0	0.00	0.2	65.40	65.70	-0.2	1,237	-0.01%
2022/12/07	1.2	63.83	0	0.00	63.90	1.2	1,244	0.10%
2022/12/02	0.2	66.40	0	0.00	66.10	0.2	1,257	0.02%
2022/12/01	0	0.00	1	64.50	66.10	-1	1,294	-0.08%
2022/11/30	0	0.00	1	63.80	63.80	-1	1,357	-0.07%
2022/11/24	1	63.50	0	0.00	63.70	1	1,810	0.06%
2022/11/16	0	0.00	1	62.30	62.50	-1	1,861	-0.05%
2022/11/15	10	61.48	1	62.00	62.10	9	1,865	0.48%
2022/11/14	1	61.40	1	62.40	62.10	0	1,863	0.00%
2022/11/11	1	61.20	1	61.40	61.00	0	1,860	0.00%
2022/11/10	1	60.40	0	0.00	60.00	1	1,850	0.05%
2022/11/04	0	0.00	3	56.43	57.50	-3	1,820	-0.16%
2022/10/31	0	0.00	0.1	55.80	56.30	-0.1	1,816	-0.01%
2022/10/26	1	53.40	1	54.10	54.10	0	1,823	0.00%
2022/10/24	0	0.00	1	56.50	55.60	-1	1,822	-0.05%
2022/10/14	1	56.80	1	57.20	57.50	0	1,827	0.00%
2022/10/13	1.1	57.60	1	56.80	55.10	0.1	1,822	0.00%
2022/10/11	0.1	58.00	4	59.00	57.20	-3.9	1,793	-0.22%
2022/10/07	2	61.60	4	61.35	61.10	-2	1,773	-0.11%
2022/10/06	5.3	61.80	2	62.05	61.60	3.3	1,751	0.19%
2022/10/05	4.1	64.61	23	65.68	63.50	-18.9	1,718	-1.10%
2022/10/04	7.2	64.24	0	0.00	63.50	7.2	1,641	0.44%
2022/10/03	1	64.30	2	65.30	66.60	-1	1,581	-0.06%
2022/09/30	5	62.62	9	63.71	63.90	-4	1,547	-0.26%
2022/09/29	38	64.25	28	64.49	64.10	10	1,536	0.65%
2022/09/28	2	61.90	1	61.10	61.70	1	1,502	0.07%
2022/09/26	7	64.67	4	64.85	62.50	3	1,513	0.20%
2022/09/23	8.2	68.02	1	67.70	67.80	7.2	1,479	0.49%
2022/09/22	1	69.00	4.2	70.21	70.30	-3.2	1,329	-0.24%
2022/09/19	3	67.00	3	66.40	66.00	0	1,313	0.00%
2022/09/16	1	68.00	1	68.80	68.50	0	1,314	0.00%
2022/09/15	4.2	70.65	2	70.40	68.70	2.2	1,309	0.17%
2022/09/14	1	70.20	0	0.00	69.60	1	1,279	0.08%
2022/09/13	1	69.50	2	69.55	69.90	-1	1,270	-0.08%
2022/09/12	0	0.00	1	69.20	69.40	-1	1,269	-0.08%
2022/09/08	0	0.00	3.2	67.90	68.40	-3.2	1,258	-0.25%
2022/09/07	4	66.90	2.1	67.66	66.60	1.9	1,271	0.15%
2022/09/06	5.2	68.92	4	66.68	65.50	1.2	1,243	0.10%
2022/09/05	7	71.47	7	71.84	71.30	0	1,158	0.00%
2022/09/02	2	69.00	1.2	69.26	68.40	0.9	1,024	0.08%
2022/09/01	8.2	67.97	5	67.16	65.90	3.2	936	0.34%
2022/08/31	2	72.80	10.2	72.80	72.80	-8.2	816	-1.00%
2022/08/30	0	0.00	4.3	62.34	66.20	-4.3	704	-0.61%
2022/08/24	0	0.00	2	59.90	59.30	-2	643	-0.31%
2022/08/11	1	53.70	1	54.00	54.00	0	715	0.00%
2022/08/04	1	52.90	0	0.00	53.00	1	719	0.14%
2022/08/02	2	54.65	0	0.00	54.00	2	725	0.28%
2022/08/01	1	56.20	0	0.00	56.00	1	723	0.14%
2022/07/28	0	0.00	1	57.00	56.60	-1	717	-0.14%
2022/07/26	3	58.20	0	0.00	57.00	3	720	0.42%
2022/07/18	1	55.10	1	56.70	56.70	0	812	0.00%
2022/07/13	0	0.00	5	57.60	57.10	-5	832	-0.60%
2022/07/05	0	0.00	0.1	57.70	57.20	-0.1	834	-0.01%
2022/07/04	1.1	52.43	0	0.00	52.60	1.1	811	0.13%
2022/07/01	7	58.79	2	58.10	58.00	5	779	0.64%
2022/06/29	0	0.00	2	63.70	63.50	-2	766	-0.26%
2022/06/28	1	63.00	2	65.60	62.70	-1	755	-0.13%
2022/06/24	0	0.00	3	62.73	63.10	-3	721	-0.42%
2022/06/22	0	0.00	1	63.10	61.20	-1	703	-0.14%
2022/06/21	1	61.60	0	0.00	62.00	1	690	0.14%
2022/06/10	0	0.00	1	62.90	62.90	-1	602	-0.17%
2022/06/09	0	0.00	1	61.90	62.10	-1	602	-0.17%
2022/06/02	0	0.00	1	62.10	62.10	-1	619	-0.16%
2022/06/01	1	62.60	10	62.70	62.50	-9	640	-1.40%
2022/05/30	0.2	63.60	0	0.00	63.50	0.2	641	0.03%
2022/05/27	24	65.54	13	65.65	63.90	11	638	1.72%
2022/05/26	0	0.00	1.2	63.90	65.40	-1.2	557	-0.22%
2022/05/23	0	0.00	3	59.77	60.10	-3	582	-0.52%
2022/05/16	0	0.00	2	59.00	59.00	-2	622	-0.32%
2022/05/11	1	59.90	0	0.00	59.80	1	641	0.16%
2022/05/09	1.2	61.90	1	61.50	61.50	0.2	651	0.03%
2022/05/06	3	62.33	1	62.90	62.60	2	661	0.30%
2022/05/05	1	62.80	1	63.20	62.90	0	676	0.00%
2022/05/04	1	62.60	0	0.00	62.60	1	682	0.15%
2022/05/03	0	0.00	1	62.60	62.80	-1	682	-0.15%
2022/04/29	2	63.00	0	0.00	62.60	2	684	0.29%
2022/04/28	2	63.70	0	0.00	63.60	2	679	0.29%
2022/04/27	2	65.80	0	0.00	65.80	2	670	0.30%
2022/04/26	1	67.80	1	69.50	67.70	0	667	0.00%
2022/04/25	8	70.85	1	68.60	67.20	7	641	1.09%
2022/04/21	0	0.00	8.2	66.08	66.50	-8.2	577	-1.42%
2022/04/15	0	0.00	1	64.60	63.80	-1	560	-0.18%
2022/04/13	0	0.00	0.2	62.00	61.90	-0.2	556	-0.04%
2022/04/12	1	61.60	0	0.00	61.60	1	564	0.18%
2022/04/01	2	65.10	5	65.04	64.80	-3	562	-0.53%
2022/03/29	0	64.00	0	0.00	63.80	0	563	0.00%
2022/03/25	1	63.40	0	0.00	63.40	1	569	0.18%
2022/03/21	1	63.50	0	0.00	63.30	1	600	0.17%
2022/03/18	3	62.43	0	0.00	62.50	3	626	0.48%
2022/03/17	0	62.50	0.1	61.90	62.30	-0.1	681	-0.02%
2022/03/16	5	61.50	0.1	61.90	60.90	4.9	696	0.70%
2022/03/15	0.1	61.90	0.7	61.50	61.10	-0.7	705	-0.09%
2022/03/14	1	62.30	0	0.00	62.30	1	723	0.14%
2022/03/11	0.1	62.80	0	0.00	62.00	0.1	734	0.01%
2022/03/10	0.1	63.90	0	0.00	63.30	0.1	754	0.01%
2022/03/07	2	64.70	0	0.00	64.60	2	749	0.27%
2022/02/24	5.2	69.79	0	0.00	69.10	5.2	824	0.63%
2022/02/21	0	0.00	1.2	71.78	72.30	-1.2	795	-0.14%
2022/02/18	0	0.00	0	71.00	71.10	0	809	0.00%
2022/02/17	0.2	70.10	0	0.00	70.60	0.2	821	0.02%
2022/02/15	1	72.60	0	0.00	72.30	1	817	0.12%
2022/02/11	15	72.73	15	71.90	71.90	0	807	0.00%
2022/02/10	0	0.00	11	72.53	72.10	-11	805	-1.37%
2022/02/08	0	0.00	2.2	71.48	71.90	-2.2	791	-0.27%
2022/02/07	2	71.40	1	69.50	69.70	1	780	0.13%
2022/01/26	0	67.60	0	0.00	66.90	0	771	0.00%
2022/01/25	0	0.00	0	67.00	66.00	0	786	0.00%
2022/01/19	0	0.00	1	69.00	69.60	-1	866	-0.12%
2022/01/13	0	0.00	0.2	67.50	67.10	-0.2	912	-0.02%
2022/01/11	0.2	67.90	0	0.00	67.10	0.2	931	0.02%
2022/01/07	0.2	67.30	0	0.00	67.20	0.2	953	0.02%
2022/01/04	0	0.00	0.2	70.10	69.70	-0.2	1,008	-0.01%
2021/12/28	10	70.00	0	0.00	70.20	10	1,159	0.86%
2021/12/20	0	0.00	1.2	72.78	72.80	-1.2	1,697	-0.07%
2021/12/16	0	0.00	0.2	73.62	72.90	-0.2	1,969	-0.01%
2021/12/14	0.2	72.60	3	74.30	72.50	-2.9	1,976	-0.14%
2021/12/13	1.2	76.33	6.4	75.13	75.80	-5.2	1,950	-0.26%
2021/12/10	5.2	73.50	5	73.50	73.60	0.2	1,897	0.01%
2021/12/08	0.2	72.30	0	0.00	72.50	0.2	1,877	0.01%
2021/12/07	0	0.00	0.3	70.50	70.90	-0.3	1,852	-0.01%
2021/12/06	0	0.00	5	73.00	71.80	-5	1,838	-0.27%
2021/12/03	0	0.00	10.2	70.02	71.20	-10.2	1,815	-0.56%
2021/12/01	0	0.00	0	69.00	69.00	0	1,806	0.00%
2021/11/29	0.6	69.65	6	71.00	69.20	-5.4	1,796	-0.30%
2021/11/26	22.3	72.77	28	72.28	71.30	-5.7	1,776	-0.32%
2021/11/25	6	71.80	20.2	71.49	72.10	-14.2	1,740	-0.82%
2021/11/24	0	0.00	0.3	68.66	69.50	-0.3	1,699	-0.02%
2021/11/23	0	0.00	0.4	68.80	68.50	-0.4	1,698	-0.03%
2021/11/22	0	0.00	5	69.42	68.60	-5	1,708	-0.29%
2021/11/19	0	0.00	6	68.00	67.80	-6	1,697	-0.35%
2021/11/18	0	0.00	21	67.49	67.70	-21	1,695	-1.24%
2021/11/17	4	68.93	0	0.00	68.00	4	1,692	0.24%
2021/11/16	0	0.00	11	66.99	68.30	-11	1,670	-0.66%
2021/11/15	10	66.60	0	0.00	66.10	10	1,661	0.60%
2021/11/12	0	0.00	20	66.50	66.60	-20	1,663	-1.20%
2021/11/09	0	0.00	0	66.20	66.10	0	1,691	0.00%
2021/11/08	0	0.00	20	66.65	66.70	-20	1,714	-1.17%
2021/11/04	1	67.00	0	0.00	66.40	1	1,725	0.06%
2021/11/02	0.2	67.10	0	0.00	65.50	0.2	1,723	0.01%
2021/11/01	0.1	67.60	2	67.10	67.00	-1.9	1,705	-0.11%
2021/10/29	1.2	68.26	1	66.90	66.80	0.2	1,702	0.01%
2021/10/28	1	68.20	0	0.00	68.00	1	1,688	0.06%
2021/10/27	8	70.90	3	70.50	69.60	5	1,671	0.30%
2021/10/25	0	0.00	13.1	65.37	65.50	-13.1	1,627	-0.81%
2021/10/22	5.2	67.02	0	0.00	66.80	5.2	1,611	0.32%
2021/10/21	0	0.00	0.1	68.60	68.50	-0.1	1,597	-0.01%
2021/10/19	5	69.80	0	0.00	69.10	5	1,576	0.32%
2021/10/18	2	69.95	2	70.25	69.80	0	1,570	0.00%
2021/10/15	1	69.80	1	68.90	69.00	0	1,560	0.00%
2021/10/14	2	69.25	0	0.00	69.60	2	1,555	0.13%
2021/10/13	0	0.00	5	69.16	69.30	-5	1,550	-0.32%
2021/10/12	0.2	68.50	4	70.30	68.50	-3.8	1,529	-0.25%
2021/10/08	4.4	72.86	0	0.00	72.20	4.4	1,493	0.29%
2021/10/07	1	75.00	4	74.75	74.20	-3	1,459	-0.21%
2021/10/06	5	76.80	4	75.08	75.20	1	1,433	0.07%
2021/10/05	6.2	76.18	3	77.43	76.70	3.2	1,398	0.23%
2021/10/04	2	80.20	22	78.27	78.00	-20	1,350	-1.48%
2021/10/01	75.1	82.82	52	80.39	80.90	23.1	1,238	1.87%
2021/09/30	13	76.42	17.2	77.95	79.40	-4.2	1,001	-0.41%
2021/09/29	5	72.80	4	72.65	72.20	1	898	0.11%
2021/09/28	3	74.83	2	74.15	74.00	1	880	0.11%
2021/09/27	1.2	75.13	8	75.19	73.50	-6.9	863	-0.79%
2021/09/24	36.2	77.06	8.2	76.48	77.00	28	814	3.44%
2021/09/23	4	73.90	0	0.00	73.90	4	570	0.70%
2021/09/22	0	0.00	0.2	67.20	67.20	-0.2	533	-0.04%
2021/09/13	0	0.00	8.3	62.49	62.10	-8.3	505	-1.65%
2021/09/06	0	0.00	3	64.00	62.60	-3	514	-0.58%
2021/08/31	0	0.00	3	64.00	63.50	-3	524	-0.57%
2021/08/30	0	0.00	3	64.70	64.20	-3	524	-0.57%
2021/08/27	0	0.00	6	65.35	65.40	-6	522	-1.15%
2021/08/25	10	63.40	0	0.00	63.80	10	520	1.92%
2021/08/19	1	63.70	0	0.00	62.10	1	572	0.17%
2021/08/13	1	69.00	1	66.90	65.60	0	562	0.00%
2021/08/12	2	67.65	2	68.80	68.10	0	583	0.00%
2021/07/28	0	0.00	1	61.40	61.10	-1	578	-0.17%
2021/07/20	2	66.80	0	0.00	64.60	2	601	0.33%
2021/07/15	0	0.00	16	62.98	64.30	-16	605	-2.64%
2021/07/14	1	63.00	45	63.22	62.80	-44	615	-7.14%
2021/07/09	0	0.00	55	64.63	64.80	-55	616	-8.92%
2021/07/06	0	0.00	12	64.22	64.00	-12	626	-1.92%
2021/07/05	0	0.00	128	64.42	64.60	-128	629	-20.33%	大賣/鉅額交易
2021/07/02	3	65.60	10.3	65.50	65.40	-7.3	630	-1.16%
2021/07/01	0	0.00	42	66.53	66.60	-42	626	-6.71%
2021/06/30	0	0.00	38	66.38	66.30	-38	626	-6.07%
2021/06/29	1	67.00	9	66.94	66.70	-8	625	-1.28%
2021/06/28	0	0.00	75	67.83	67.80	-75	623	-12.03%
2021/06/25	0	0.00	33	67.29	67.20	-33	623	-5.29%
2021/06/24	0	0.00	6	67.73	67.90	-6	624	-0.96%
2021/06/23	0	0.00	29	67.36	67.50	-29	626	-4.63%
2021/06/22	1	66.80	18	67.40	67.00	-17	630	-2.70%
2021/06/21	2.3	68.02	9	68.00	67.60	-6.7	630	-1.06%
2021/06/18	0	0.00	2	69.40	69.10	-2	627	-0.32%
2021/06/17	0	0.00	25	69.40	69.30	-25	630	-3.96%
2021/06/15	0	0.00	10	70.81	70.40	-10	632	-1.58%
2021/06/11	1	71.60	0	0.00	70.70	1	636	0.16%
2021/06/10	0	0.00	50	71.30	71.90	-50	635	-7.87%
2021/06/09	0	0.00	55	70.55	70.30	-55	629	-8.74%
2021/06/08	5	70.60	87	70.82	70.80	-82	626	-13.09%
2021/06/07	5	70.60	61.2	70.60	70.40	-56.2	624	-9.00%
2021/06/04	0	0.00	21	70.65	70.50	-21	624	-3.37%
2021/06/03	11	71.66	19	71.31	71.00	-8	630	-1.27%
2021/06/02	1.1	70.45	41	70.64	70.50	-39.9	633	-6.30%
2021/06/01	0.2	73.00	0	0.00	72.80	0.2	624	0.02%
2021/05/31	0	0.00	40.2	73.85	76.00	-40.2	608	-6.60%
2021/05/28	0	0.00	29	71.92	72.00	-29	589	-4.92%
2021/05/27	5	71.82	0	0.00	71.80	5	611	0.82%
2021/05/26	0	0.00	42	72.52	72.60	-42	620	-6.76%
2021/05/25	0	0.00	50	70.81	70.50	-50	615	-8.13%
2021/05/24	0	0.00	5	71.24	70.80	-5	618	-0.81%
2021/05/20	15	70.97	0	0.00	72.10	15	661	2.27%
2021/05/19	0	0.00	11	68.31	68.50	-11	629	-1.75%
2021/05/17	0	0.00	2	61.40	59.30	-2	609	-0.33%
2021/05/14	2	64.20	7	63.94	63.40	-5	602	-0.83%
2021/05/13	0	0.00	3	62.50	62.50	-3	601	-0.50%
2021/05/12	8	65.29	0	0.00	64.30	8	591	1.35%
2021/05/11	0	0.00	1	66.20	66.10	-1	580	-0.17%
2021/05/06	5	68.36	0	0.00	68.30	5	589	0.85%
2021/05/04	5	67.62	0	0.00	67.60	5	597	0.84%
2021/05/03	0.3	70.20	0	0.00	70.10	0.3	593	0.05%
2021/04/28	0	0.00	1	72.90	72.90	-1	600	-0.17%
2021/04/22	1.2	75.18	0	0.00	74.00	1.2	606	0.20%
2021/04/20	0	0.00	1.2	76.60	76.60	-1.2	599	-0.20%
2021/04/19	0.2	73.70	0	0.00	73.50	0.2	589	0.03%
2021/04/13	1	75.00	0	0.00	75.00	1	589	0.17%
2021/04/08	0.2	76.30	1	76.20	76.10	-0.9	572	-0.15%
2021/04/06	0	78.80	0	0.00	77.10	0	565	0.00%
2021/03/29	0	77.80	0	0.00	76.80	0	573	0.00%
2021/03/19	1	76.60	1	77.00	76.50	0	585	0.00%
2021/03/18	0	0.00	0.1	77.20	76.60	-0.1	585	-0.02%
2021/03/17	0.1	76.30	0	0.00	75.50	0.1	599	0.02%
2021/03/11	0	0.00	3	78.00	77.70	-3	696	-0.43%
2021/03/10	0	0.00	0.1	77.90	77.50	-0.1	702	-0.01%
2021/03/09	0.1	77.00	0	0.00	76.70	0.1	701	0.01%
2021/03/08	1	78.90	0	0.00	78.00	1	698	0.14%
2021/03/04	1	80.90	0	0.00	81.20	1	693	0.14%
2021/03/03	0	0.00	2	80.55	80.60	-2	688	-0.29%
2021/03/02	2	84.00	0	0.00	81.80	2	681	0.29%
2021/02/26	2	79.90	1.4	80.42	80.60	0.6	656	0.09%
2021/02/24	0.1	78.00	0	0.00	77.60	0.1	646	0.02%
2021/02/23	1.1	79.64	0	0.00	78.50	1.1	640	0.17%
2021/02/22	0	0.00	3	82.43	83.00	-3	621	-0.49%
2021/02/19	0	0.00	0.2	75.00	76.30	-0.2	595	-0.03%
2021/02/18	1.1	72.83	0	0.00	73.00	1.1	585	0.19%
2021/02/17	0	0.00	3	73.00	72.40	-3	583	-0.51%
2021/02/05	3	71.77	0	0.00	72.00	3	579	0.52%
2021/02/04	0	0.00	3	72.00	72.30	-3	576	-0.52%
2021/01/28	3	70.50	0	0.00	70.30	3	571	0.53%
2021/01/27	0	0.00	2	72.30	72.20	-2	558	-0.36%
2021/01/22	2.2	73.59	0	0.00	73.60	2.2	556	0.40%
2021/01/21	2	75.20	2	76.50	75.20	0	546	0.00%
2021/01/20	3	75.97	0	0.00	75.10	3	543	0.55%
2021/01/19	1	78.00	1	78.50	78.00	0	535	0.00%
2021/01/14	1	80.00	0	0.00	80.00	1	527	0.19%
2021/01/12	2	81.45	7	82.20	80.70	-5	517	-0.97%
2021/01/11	0.1	81.90	0	0.00	81.60	0.1	513	0.02%
2021/01/06	3	83.57	0	0.00	81.70	3	510	0.59%
2021/01/05	28	84.67	0	0.00	84.10	28	509	5.49%
2021/01/04	67	84.24	0	0.00	84.50	67	516	12.97%
2020/12/25	0	0.00	20	85.63	85.30	-20	548	-3.65%
2020/12/24	0	0.00	5	86.40	86.00	-5	559	-0.89%
2020/12/23	3	87.00	30	87.80	86.30	-27	564	-4.78%
2020/12/22	2	84.60	10	85.45	84.60	-8	572	-1.40%
2020/12/18	0	0.00	28	84.40	86.50	-28	597	-4.69%
2020/12/14	0.2	86.60	0	0.00	85.00	0.2	621	0.02%
2020/12/11	0.5	85.50	0	0.00	84.70	0.5	630	0.08%
2020/12/10	2	88.35	0.2	88.20	88.20	1.9	621	0.30%
2020/12/09	0	0.00	1	82.10	82.30	-1	592	-0.17%
2020/12/08	2.2	79.67	0	0.00	79.40	2.2	613	0.35%
2020/12/07	2	81.80	0	0.00	82.20	2	597	0.33%
2020/12/04	8	86.09	0	0.00	85.90	8	581	1.38%
2020/11/27	0	0.00	1	86.60	86.60	-1	727	-0.14%
2020/11/25	1	87.00	0	0.00	87.00	1	849	0.12%
2020/11/18	0	0.00	0.2	88.50	89.00	-0.2	1,261	-0.01%
2020/11/16	0.2	87.70	2	86.70	86.70	-1.9	1,321	-0.14%
2020/11/13	0	0.00	1	86.60	87.40	-1	1,370	-0.07%
2020/11/09	0	0.00	1	87.10	87.00	-1	1,489	-0.07%
2020/11/04	0.2	87.90	0	0.00	87.60	0.2	1,491	0.01%
2020/11/02	0	0.00	1	88.10	88.00	-1	1,498	-0.07%
2020/10/30	1	90.00	1.2	89.95	89.00	-0.2	1,499	-0.01%
2020/10/29	3.2	85.91	0	0.00	86.20	3.2	1,489	0.21%
2020/10/28	1	86.90	0	0.00	86.80	1	1,488	0.07%
2020/10/27	1	86.70	1	87.00	86.80	0	1,488	0.00%
2020/10/23	2	87.50	1	87.70	87.50	1	1,492	0.07%
2020/10/22	0	0.00	1	88.10	87.50	-1	1,499	-0.07%
2020/10/21	2	88.35	0	0.00	88.50	2	1,502	0.13%
2020/10/20	0	0.00	1	88.80	88.50	-1	1,514	-0.07%
2020/10/19	11	88.79	1	88.70	88.70	10	1,520	0.66%
2020/10/15	1	88.80	0	0.00	88.40	1	1,530	0.07%
2020/10/14	0	0.00	1	90.00	89.70	-1	1,538	-0.07%
2020/10/13	6	89.25	0	0.00	89.30	6	1,558	0.38%
2020/10/08	5	90.48	4	90.10	90.10	1	1,559	0.06%
2020/10/07	22	90.46	0	0.00	90.20	22	1,572	1.40%
2020/10/05	10	92.80	0	0.00	93.30	10	1,670	0.60%
2020/09/30	0.2	92.30	0	0.00	92.00	0.2	1,757	0.01%
2020/09/29	1	93.00	0	0.00	92.00	1	1,812	0.06%
2020/09/28	0	0.00	2	91.35	91.10	-2	1,812	-0.11%
2020/09/25	10	93.95	2	90.30	91.00	8	1,816	0.44%
2020/09/24	10	96.72	2	95.45	95.00	8	1,813	0.44%
2020/09/23	25.2	99.78	0	0.00	99.10	25.2	1,813	1.39%
2020/09/22	1	102.50	0	0.00	101.00	1	1,809	0.06%
2020/09/21	14	105.89	0	0.00	104.50	14	1,802	0.78%
2020/09/18	8	106.50	0	0.00	106.50	8	1,805	0.44%
2020/09/17	1	105.00	0	0.00	104.50	1	1,810	0.06%
2020/09/16	0	0.00	1	107.00	106.50	-1	1,813	-0.06%
2020/09/15	0	0.00	3	106.50	105.50	-3	1,824	-0.16%
2020/09/11	3	109.00	3	107.67	106.50	0	1,827	0.00%
2020/09/10	7	105.50	0	0.00	103.50	7	1,812	0.39%
2020/09/09	19	105.84	5	105.50	105.00	14	1,811	0.77%
2020/09/08	19	105.87	16	105.13	107.00	3	1,809	0.17%
2020/09/07	16	105.31	0	0.00	103.50	16	1,808	0.88%
2020/09/04	13	108.23	0	0.00	108.00	13	1,799	0.72%
2020/09/03	17	106.18	0	0.00	112.50	17	1,781	0.95%
2020/09/02	0	0.00	4	106.88	106.50	-4	1,742	-0.23%
2020/09/01	4.1	110.49	11	112.82	110.00	-6.9	1,715	-0.40%
2020/08/31	5.1	116.08	5	115.00	115.00	0.1	1,669	0.01%
2020/08/28	23	122.41	6	119.75	123.00	17	1,613	1.05%
2020/08/27	14	122.50	1	122.50	122.50	13	1,457	0.89%
2020/08/26	3	108.83	25	110.42	111.50	-22	1,434	-1.53%
2020/08/25	0	0.00	1	101.50	101.50	-1	1,327	-0.08%
2020/08/24	5	101.70	0.1	102.00	102.00	4.9	1,297	0.38%
2020/08/21	3	96.17	5.2	95.18	98.90	-2.2	1,260	-0.17%
2020/08/20	7.2	98.82	12	94.21	93.60	-4.9	1,255	-0.39%
2020/08/19	2	99.00	15	100.02	99.80	-13	1,251	-1.04%
2020/08/18	7	97.23	6.1	97.74	97.70	0.9	1,237	0.07%
2020/08/17	9	94.61	4.2	96.77	97.00	4.8	1,219	0.39%
2020/08/14	16	88.63	36.2	89.25	89.60	-20.2	1,176	-1.72%
2020/08/13	0	0.00	26	87.05	87.00	-26	1,173	-2.22%
2020/08/12	0	0.00	16	87.06	87.00	-16	1,179	-1.36%
2020/08/11	0	0.00	15	87.13	86.80	-15	1,186	-1.26%
2020/08/10	0	0.00	1	87.50	86.90	-1	1,196	-0.08%
2020/08/07	1	87.50	6	87.40	87.30	-5	1,204	-0.42%
2020/08/06	1	87.60	0	0.00	88.00	1	1,206	0.08%
2020/08/05	0	0.00	1.1	87.52	88.00	-1.1	1,211	-0.09%
2020/08/03	0	0.00	7	87.46	86.60	-7	1,245	-0.56%
2020/07/30	1	88.20	1	87.80	87.80	0	1,302	0.00%
2020/07/29	19	87.14	20	88.05	88.10	-1	1,324	-0.08%
2020/07/28	0.2	86.70	1	86.40	86.40	-0.8	1,332	-0.06%
2020/07/27	0	0.00	28	86.74	86.60	-28	1,348	-2.08%
2020/07/24	1	87.10	1	87.90	86.70	0	1,362	0.00%
2020/07/23	0.2	89.00	0	0.00	88.70	0.2	1,377	0.01%
2020/07/21	0	0.00	6	90.00	89.30	-6	1,397	-0.43%
2020/07/20	0	89.10	2	88.25	88.70	-2	1,411	-0.14%
2020/07/17	7	89.21	1	90.00	88.80	6	1,435	0.42%
2020/07/15	3	91.20	1	90.80	90.80	2	1,456	0.14%
2020/07/14	4.2	91.51	1	92.90	91.40	3.2	1,468	0.21%
2020/07/13	10	93.70	14	93.91	93.60	-4	1,469	-0.27%
2020/07/10	6.2	98.46	5	103.00	96.50	1.2	1,463	0.08%
2020/07/09	4	100.35	48.2	99.83	104.50	-44.2	1,431	-3.09%
2020/07/08	2	94.60	3.1	94.78	95.00	-1.1	1,387	-0.08%
2020/07/03	1	89.00	0	0.00	88.90	1	1,347	0.07%
2020/07/01	3	89.70	0	0.00	89.90	3	1,395	0.22%
2020/06/30	0.1	90.00	1	89.80	89.80	-0.9	1,409	-0.06%
2020/06/29	1	90.70	0	0.00	90.60	1	1,412	0.07%
2020/06/19	12	91.90	5	92.90	91.90	7	1,408	0.50%
2020/06/17	0	0.00	44	93.61	93.70	-44	1,409	-3.12%
2020/06/16	30	92.80	0.1	91.60	91.50	29.9	1,416	2.11%
2020/06/15	0	0.00	1	89.80	90.00	-1	1,445	-0.07%
2020/06/12	3.1	87.58	1	87.70	88.80	2.1	1,460	0.14%
2020/06/11	1	90.80	0	0.00	90.30	1	1,467	0.07%
2020/06/10	0	0.00	1	93.80	93.80	-1	1,483	-0.07%
2020/06/09	1	94.60	3	94.37	94.00	-2	1,507	-0.13%
2020/06/08	4	92.20	0.1	92.50	92.00	3.9	1,524	0.26%
2020/06/04	3	91.70	1	92.20	91.50	2	1,545	0.13%
2020/06/03	1	91.40	0	0.00	91.30	1	1,551	0.06%
2020/06/02	2.2	91.70	10	91.08	90.60	-7.9	1,547	-0.51%
2020/05/29	1	93.40	0	0.00	94.50	1	1,536	0.07%
2020/05/28	0.1	93.70	1	95.80	93.50	-0.9	1,538	-0.06%
2020/05/27	3	95.80	0	0.00	95.70	3	1,540	0.19%
2020/05/26	0	0.00	4	97.93	96.60	-4	1,534	-0.26%
2020/05/25	4	97.00	2.1	97.61	97.80	1.9	1,508	0.13%
2020/05/22	0	0.00	1	94.90	93.70	-1	1,487	-0.07%
2020/05/21	0	0.00	1	93.40	93.30	-1	1,470	-0.07%
2020/05/20	1	91.50	0	0.00	90.00	1	1,454	0.07%
2020/05/19	0	0.00	2	91.95	91.60	-2	1,450	-0.14%
2020/05/15	3	90.10	0	0.00	89.00	3	1,451	0.21%
2020/05/14	1	92.20	0	0.00	91.10	1	1,445	0.07%
2020/05/13	0.1	93.60	0	0.00	93.50	0.1	1,439	0.01%
2020/05/12	0	0.00	1	92.60	92.60	-1	1,443	-0.07%
2020/05/11	1	93.10	0	0.00	93.10	1	1,447	0.07%
2020/05/08	2	94.85	0	0.00	94.10	2	1,441	0.14%
2020/05/07	5	98.40	13.1	98.31	97.90	-8.1	1,417	-0.57%
2020/05/06	5	93.82	3	94.30	93.00	2	1,393	0.14%
2020/05/05	5	92.42	0	0.00	92.50	5	1,389	0.36%
2020/05/04	3	94.77	0	0.00	94.20	3	1,390	0.22%
2020/04/30	1	96.90	0	0.00	96.90	1	1,456	0.07%
2020/04/29	1	97.20	2.1	97.00	97.50	-1.1	1,505	-0.07%
2020/04/28	1	96.50	1	96.50	95.20	0	1,504	0.00%
2020/04/27	0	0.00	2	93.20	94.40	-2	1,516	-0.13%
2020/04/23	3	93.00	1	92.80	92.50	2	1,501	0.13%
2020/04/22	0	0.00	11	90.55	92.00	-11	1,484	-0.74%
2020/04/21	4	88.33	0	0.00	86.80	4	1,457	0.27%
2020/04/17	15	91.53	2	91.65	91.10	13	1,456	0.89%
2020/04/16	3	92.53	2	92.90	92.00	1	1,455	0.07%
2020/04/15	21	90.70	1.1	91.76	90.30	19.9	1,465	1.36%
2020/04/14	2	92.40	19	94.08	92.20	-17	1,454	-1.17%
2020/04/13	3	86.77	10.2	85.60	89.10	-7.2	1,415	-0.51%
2020/04/10	20	80.05	1	81.50	81.00	19	1,375	1.38%
2020/04/09	4	81.08	3	81.27	80.70	1	1,394	0.07%
2020/04/08	8	82.35	7	81.90	82.10	1	1,390	0.07%
2020/04/07	18	81.57	36.2	81.45	82.00	-18.2	1,377	-1.32%
2020/04/06	23	76.85	5	77.68	78.30	18	1,338	1.34%
2020/04/01	5	71.14	4	70.73	71.20	1	1,310	0.08%
2020/03/31	15	67.67	1	67.50	67.60	14	1,297	1.08%
2020/03/30	3	63.30	0	0.00	64.50	3	1,288	0.23%
2020/03/27	3	64.80	1	63.10	63.00	2	1,293	0.15%
2020/03/26	7	62.26	2	62.90	62.90	5	1,300	0.38%
2020/03/25	4	63.40	0	0.00	64.00	4	1,355	0.30%
2020/03/24	19	59.65	3	60.27	59.80	16	1,414	1.13%
2020/03/20	12	55.80	3	56.67	57.10	9	1,466	0.61%
2020/03/19	3	52.87	3	53.80	52.40	0	1,522	0.00%
2020/03/18	0	0.00	2	61.00	58.20	-2	1,598	-0.13%
2020/03/17	6	64.03	1	61.90	61.30	5	1,697	0.29%
2020/03/16	2	70.00	4	71.70	67.80	-2	1,678	-0.12%
2020/03/13	5.2	67.76	21	67.50	68.10	-15.8	1,652	-0.96%
2020/03/12	22	79.45	2	83.20	75.00	20	1,631	1.23%
2020/03/11	2	82.00	0	0.00	80.20	2	1,601	0.12%
2020/03/10	1	82.90	1	83.60	82.50	0	1,592	0.00%
2020/03/05	1	89.40	2	89.75	91.10	-1	1,579	-0.06%
2020/03/03	5	87.76	5	87.88	87.80	0	1,625	0.00%
2020/03/02	1	86.20	0	0.00	86.30	1	1,663	0.06%
2020/02/27	4	89.90	4	89.30	89.00	0	1,888	0.00%
2020/02/25	17.2	91.32	0	0.00	91.30	17.2	1,922	0.89%
2020/02/24	5	93.20	0	0.00	93.40	5	1,924	0.26%
2020/02/20	1	96.00	0	0.00	95.60	1	1,935	0.05%
2020/02/19	0	0.00	5	96.04	96.20	-5	1,941	-0.26%
2020/02/18	2	93.90	1	94.30	94.40	1	1,941	0.05%
2020/02/17	5	93.60	2	94.85	93.50	3	1,969	0.15%
2020/02/14	1	95.60	0	0.00	95.10	1	1,977	0.05%
2020/02/13	1	95.20	6	95.28	94.90	-5	1,989	-0.25%
2020/02/12	3	95.50	1.2	96.67	96.50	1.9	2,003	0.09%
2020/02/11	0	0.00	1	94.10	94.50	-1	2,028	-0.05%
2020/02/10	0.2	94.40	0	0.00	93.90	0.2	2,039	0.01%
2020/02/07	5	96.56	1	97.80	95.40	4	2,044	0.20%
2020/02/06	1	100.00	1	99.20	99.00	0	2,042	0.00%
2020/02/05	2	99.75	2	99.35	98.90	0	2,078	0.00%
2020/02/04	9	103.98	14	103.43	102.00	-5	2,061	-0.24%
2020/02/03	9	95.53	16.1	99.11	101.50	-7.1	1,991	-0.36%
2020/01/31	0	0.00	1	89.20	92.50	-1	1,940	-0.05%
2020/01/30	25	94.33	2	94.40	91.10	23	1,930	1.19%
2020/01/20	6	93.45	3	93.70	94.00	3	1,914	0.16%
2020/01/17	4.1	93.87	0	0.00	93.20	4.1	1,914	0.21%
2020/01/15	0	0.00	2	94.80	94.50	-2	1,926	-0.10%
2020/01/14	1	94.30	0	0.00	94.00	1	1,927	0.05%
2020/01/13	4	96.38	1.2	95.78	95.30	2.8	1,920	0.15%
2020/01/10	1.2	91.42	2	91.65	91.90	-0.8	1,891	-0.04%
2020/01/09	3	91.73	0	0.00	90.40	3	1,889	0.16%
2020/01/08	3	94.00	0	0.00	92.40	3	1,880	0.16%
2020/01/07	25	96.75	0	0.00	95.10	25	1,881	1.33%
2020/01/06	39	97.32	0	0.00	97.00	39	1,903	2.05%
2020/01/03	42	96.61	1	96.70	96.30	41	1,919	2.14%
2020/01/02	4	99.00	0	0.00	98.90	4	1,897	0.21%
2019/12/31	4	98.65	0	0.00	99.10	4	1,891	0.21%
2019/12/27	0	0.00	57	99.57	99.10	-57	1,921	-2.97%
2019/12/26	15.2	100.49	42	99.96	99.20	-26.8	1,917	-1.40%
2019/12/25	1	100.50	44	100.81	100.50	-43	1,919	-2.24%
2019/12/24	1.2	99.67	2	100.00	100.00	-0.8	1,964	-0.04%
2019/12/23	1.5	99.20	22	99.04	98.80	-20.5	1,964	-1.04%
2019/12/20	6	98.85	11	100.19	101.50	-5	1,946	-0.26%
2019/12/19	21	96.24	16	96.62	94.60	5	1,880	0.27%
2019/12/18	9	100.22	2	100.00	99.80	7	1,808	0.39%
2019/12/17	1	104.50	0	0.00	102.50	1	1,770	0.06%
2019/12/16	7	101.86	13	102.13	104.00	-6	1,742	-0.34%
2019/12/13	18.1	107.27	16	108.09	106.00	2.1	1,665	0.13%
2019/12/12	21.1	119.80	3	120.33	117.50	18.1	1,555	1.16%
2019/12/10	4	130.88	0	0.00	131.00	4	1,436	0.28%
2019/12/09	1	131.00	0	0.00	130.50	1	1,435	0.07%
2019/12/06	1	131.50	0	0.00	131.50	1	1,428	0.07%
2019/12/05	2	132.50	0	0.00	132.50	2	1,426	0.14%
2019/12/03	1.1	132.98	2	132.50	132.00	-1	1,429	-0.07%
2019/12/02	3	135.00	1	134.00	134.00	2	1,422	0.14%
2019/11/29	0	0.00	7	136.00	136.50	-7	1,428	-0.49%
2019/11/28	9	135.11	38.1	136.13	138.50	-29.1	1,426	-2.04%
2019/11/27	17	133.76	4	134.25	133.00	13	1,382	0.94%
2019/11/26	25.1	131.52	1	132.50	131.00	24.1	1,339	1.80%
2019/11/25	3	132.50	0	0.00	131.00	3	1,097	0.27%
2019/11/22	1	133.50	5	135.50	134.50	-4	1,091	-0.37%
2019/11/21	2	132.00	1	132.00	132.00	1	1,057	0.09%
2019/11/20	4	130.50	1	132.00	132.50	3	1,044	0.29%
2019/11/19	2	130.50	0	0.00	130.50	2	1,037	0.19%
2019/11/18	1	132.00	1	131.00	131.00	0	1,031	0.00%
2019/11/15	1	130.50	0	0.00	130.50	1	1,029	0.10%
2019/11/14	4	131.00	1	131.50	131.00	3	1,019	0.29%
2019/11/12	5	138.00	10	136.00	135.00	-5	989	-0.51%
2019/11/11	6	136.75	1	136.00	137.50	5	983	0.51%
2019/11/08	6	133.75	10	135.00	133.00	-4	973	-0.41%
2019/11/06	2	136.50	1	136.50	136.00	1	942	0.11%
2019/11/04	6	140.83	2	141.00	140.00	4	946	0.42%
2019/11/01	1	134.50	2	135.25	135.00	-1	925	-0.11%
2019/10/31	0	0.00	1	133.00	133.50	-1	939	-0.11%
2019/10/30	25	131.84	1	133.00	133.50	24	937	2.56%
2019/10/29	2	134.50	0	0.00	133.50	2	934	0.21%
2019/10/24	1	139.00	0	0.00	138.50	1	937	0.11%
2019/10/23	2	138.00	0	0.00	138.00	2	935	0.21%
2019/10/22	1	137.50	0	0.00	139.00	1	925	0.11%
2019/10/17	1	135.00	2	137.50	138.50	-1	939	-0.11%
2019/10/16	5	134.90	39	135.00	134.50	-34	975	-3.49%
2019/10/15	30	136.60	0	0.00	136.00	30	984	3.05%
2019/10/14	6	139.17	0	0.00	138.50	6	988	0.61%
2019/10/09	1	142.50	1	143.00	142.50	0	956	0.00%
2019/10/07	0	0.00	2	147.00	147.00	-2	935	-0.21%
2019/10/03	3	150.00	1	149.00	148.00	2	944	0.21%
2019/10/02	0	0.00	1	145.50	145.50	-1	916	-0.11%
2019/10/01	0	0.00	1	148.00	147.50	-1	916	-0.11%
2019/09/27	3	150.17	1	148.50	149.00	2	908	0.22%
2019/09/26	2	148.50	1	145.50	145.00	1	869	0.11%
2019/09/25	1	149.50	0	0.00	148.50	1	898	0.11%
2019/09/24	2	150.25	1	150.00	150.00	1	900	0.11%
2019/09/23	1	150.00	1	151.50	150.00	0	904	0.00%
2019/09/20	0	0.00	8	149.56	149.50	-8	906	-0.88%
2019/09/16	1	151.00	0	0.00	151.00	1	950	0.11%
2019/09/12	1	151.50	1	152.50	151.50	0	973	0.00%
2019/09/11	0	0.00	3	150.50	151.50	-3	981	-0.31%
2019/09/10	1	151.00	1	150.00	151.00	0	984	0.00%
2019/09/06	1	150.00	0	0.00	149.00	1	995	0.10%
2019/09/04	1	149.00	1	148.50	148.00	0	1,025	0.00%
2019/09/03	2	152.25	2	151.00	149.00	0	1,049	0.00%
2019/09/02	7	149.43	1	149.50	149.00	6	1,036	0.58%
2019/08/30	1	145.00	2	146.00	146.00	-1	1,022	-0.10%
2019/08/26	2	140.50	0	0.00	140.50	2	1,032	0.19%
2019/08/21	0	0.00	1	143.50	143.00	-1	1,056	-0.09%
2019/08/20	3	144.83	1	145.00	144.00	2	1,059	0.19%
2019/08/19	1	142.50	0	0.00	142.50	1	1,056	0.09%
2019/08/16	4	143.00	0	0.00	142.50	4	1,058	0.38%
2019/08/15	4	139.50	5	141.50	143.50	-1	1,063	-0.09%
2019/08/14	3	143.67	0	0.00	141.00	3	1,068	0.28%
2019/08/12	6	146.08	0	0.00	144.00	6	1,067	0.56%
2019/08/08	1	147.00	0	0.00	149.00	1	1,061	0.09%
2019/08/07	8	149.81	0	0.00	147.50	8	1,066	0.75%
2019/08/06	6	144.17	2	142.00	148.50	4	1,078	0.37%
2019/08/05	8	153.31	0	0.00	150.50	8	1,085	0.74%
2019/08/02	4	162.75	6	162.25	158.50	-2	1,082	-0.18%
2019/08/01	4	165.25	0	0.00	167.50	4	1,068	0.37%
2019/07/31	18	165.47	0	0.00	167.00	18	1,070	1.68%
2019/07/30	15	167.97	7	166.93	165.00	8	1,059	0.76%
2019/07/29	2	166.00	3	168.00	168.50	-1	1,047	-0.10%
2019/07/26	3	164.00	1	163.50	163.50	2	1,037	0.19%
2019/07/25	2	162.75	0	0.00	163.00	2	1,034	0.19%
2019/07/24	1	164.00	0	0.00	164.00	1	1,039	0.10%
2019/07/23	5	165.50	0	0.00	164.50	5	1,052	0.48%
2019/07/22	1	168.00	1	169.00	166.50	0	1,054	0.00%
2019/07/19	0	0.00	11	170.00	169.50	-11	1,048	-1.05%
2019/07/18	2	171.50	2	171.75	168.00	0	1,035	0.00%
2019/07/17	3	167.50	6	167.25	167.50	-3	991	-0.30%
2019/07/16	7	163.64	1	164.00	164.00	6	965	0.62%
2019/07/09	2	160.75	0	0.00	159.00	2	965	0.21%
2019/07/05	1	166.00	0	0.00	165.00	1	960	0.10%
2019/07/04	0	0.00	1	165.50	166.00	-1	961	-0.10%
2019/07/03	1	164.00	0	0.00	165.00	1	971	0.10%
2019/07/02	1	167.00	2	166.00	165.00	-1	970	-0.10%
2019/07/01	0	0.00	1	159.50	159.50	-1	944	-0.11%
2019/06/28	1	159.00	0	0.00	159.00	1	958	0.10%
2019/06/25	8	161.00	1	164.00	159.00	7	973	0.72%
2019/06/24	3	163.00	12	162.92	161.50	-9	962	-0.94%
2019/06/21	1	157.00	3	158.17	157.00	-2	944	-0.21%
2019/06/20	0	0.00	2	154.00	157.50	-2	939	-0.21%
2019/06/19	1	155.00	0	0.00	152.00	1	923	0.11%
2019/06/18	0	0.00	4	151.13	151.50	-4	923	-0.43%
2019/06/17	1	154.00	0	0.00	151.00	1	926	0.11%
2019/06/14	0	0.00	9	150.06	151.00	-9	921	-0.98%
2019/06/13	4	150.75	5	152.50	151.00	-1	944	-0.11%
2019/06/12	6	152.33	5	153.00	152.50	1	956	0.10%
2019/06/11	15	145.33	2	144.75	150.00	13	960	1.35%
2019/06/10	2	140.75	5	140.60	140.50	-3	934	-0.32%
2019/06/06	1	137.00	0	0.00	139.00	1	936	0.11%
2019/06/05	1	138.50	0	0.00	137.50	1	948	0.11%
2019/06/04	0	0.00	1	141.00	138.50	-1	956	-0.10%
2019/06/03	3	138.67	1	138.50	139.50	2	987	0.20%
2019/05/31	0	0.00	1	137.00	139.00	-1	1,011	-0.10%
2019/05/30	0	0.00	1	136.50	136.00	-1	1,031	-0.10%
2019/05/29	0	0.00	2	136.50	136.00	-2	1,075	-0.19%
2019/05/28	1	133.50	0	0.00	133.50	1	1,074	0.09%
2019/05/27	2	134.25	1	134.50	134.00	1	1,081	0.09%
2019/05/24	1	137.00	1	137.50	137.00	0	1,096	0.00%
2019/05/23	1	137.00	1	137.50	137.50	0	1,119	0.00%
2019/05/22	1	139.00	1	141.00	139.00	0	1,145	0.00%
2019/05/21	1	138.50	1	139.50	142.50	0	1,168	0.00%
2019/05/20	1	139.00	0	0.00	138.00	1	1,230	0.08%
2019/05/17	1	137.50	0	0.00	134.00	1	1,231	0.08%
2019/05/15	2	140.75	0	0.00	140.00	2	1,307	0.15%
2019/05/14	7	135.07	1	135.00	138.50	6	1,307	0.46%
2019/05/13	12	139.42	4	137.50	136.50	8	1,310	0.61%
2019/05/10	4	147.50	0	0.00	143.50	4	1,299	0.31%
2019/05/09	0	0.00	2	152.00	150.00	-2	1,296	-0.15%
2019/05/08	3	154.50	0	0.00	154.00	3	1,302	0.23%
2019/05/07	1	155.00	0	0.00	154.00	1	1,305	0.08%
2019/05/06	2	155.00	0	0.00	153.00	2	1,320	0.15%
2019/05/03	2	158.75	0	0.00	158.00	2	1,347	0.15%
2019/05/02	1	158.50	2	159.00	158.50	-1	1,397	-0.07%
2019/04/30	1	157.00	1	158.50	157.00	0	1,405	0.00%
2019/04/29	7	158.29	10	160.00	155.50	-3	1,401	-0.21%
2019/04/26	6	163.17	2	161.50	161.50	4	1,393	0.29%
2019/04/25	1	164.50	6	164.50	164.00	-5	1,398	-0.36%
2019/04/24	2	165.25	0	0.00	164.50	2	1,416	0.14%
2019/04/23	4	167.13	1	167.50	166.50	3	1,425	0.21%
2019/04/22	1	164.00	0	0.00	164.00	1	1,428	0.07%
2019/04/19	2	163.75	0	0.00	163.50	2	1,463	0.14%
2019/04/18	4	166.38	6	166.50	164.00	-2	1,574	-0.13%
2019/04/17	1	168.00	13	168.42	168.50	-12	1,586	-0.76%
2019/04/16	1	167.00	4	167.00	167.50	-3	1,628	-0.18%
2019/04/15	0	0.00	2	169.50	168.00	-2	1,642	-0.12%
2019/04/11	1	171.00	0	0.00	170.50	1	1,762	0.06%
2019/04/10	0	0.00	1	171.50	172.50	-1	1,772	-0.06%
2019/04/09	1	170.50	3	172.00	170.50	-2	1,824	-0.11%
2019/04/08	2	170.00	4	170.00	170.00	-2	1,823	-0.11%
2019/04/03	0	0.00	1	172.50	170.00	-1	1,822	-0.05%
2019/04/01	0	0.00	2	167.75	168.00	-2	1,812	-0.11%
2019/03/29	2	167.50	6	168.00	168.00	-4	1,806	-0.22%
2019/03/28	6	167.00	0	0.00	167.00	6	1,809	0.33%
2019/03/27	3	168.50	2	168.25	168.00	1	1,824	0.05%
2019/03/26	1	169.53	1	169.50	169.00	0	1,833	0.00%
2019/03/25	5	168.70	0	0.00	169.50	5	1,859	0.27%
2019/03/22	1	172.00	0	0.00	172.00	1	1,901	0.05%
2019/03/21	4	173.88	2	174.50	175.00	2	1,948	0.10%
2019/03/20	1	170.50	0	0.00	172.00	1	1,991	0.05%
2019/03/19	0	0.00	4	171.00	171.00	-4	2,005	-0.20%
2019/03/18	2	171.75	0	0.00	170.50	2	2,014	0.10%
2019/03/15	2	175.75	1	175.00	174.50	1	1,999	0.05%
2019/03/14	5	178.30	0	0.00	175.00	5	2,011	0.25%
2019/03/13	1	181.00	2	179.25	179.00	-1	2,051	-0.05%
2019/03/12	1	180.00	0	0.00	181.00	1	2,089	0.05%
2019/03/11	8	178.94	3	178.17	178.00	5	2,136	0.23%
2019/03/08	5	180.60	2	180.00	180.00	3	2,151	0.14%
2019/03/07	8	184.00	4	184.63	181.50	4	2,200	0.18%
2019/03/06	5	183.00	4	183.50	184.00	1	2,218	0.05%
2019/03/05	0	0.00	4	182.50	183.00	-4	2,203	-0.18%
2019/03/04	2	184.00	1	183.00	179.00	1	2,190	0.05%
2019/02/27	1	177.00	2	179.25	181.50	-1	2,157	-0.05%
2019/02/25	7	177.57	2	178.50	177.00	5	2,158	0.23%
2019/02/22	6	182.50	2	184.00	181.50	4	2,161	0.19%
2019/02/21	2	180.00	0	0.00	180.00	2	2,168	0.09%
2019/02/20	7	177.71	2	179.50	179.00	5	2,152	0.23%
2019/02/19	2	177.50	4	179.00	177.50	-2	2,182	-0.09%
2019/02/18	1	172.00	1	172.00	171.50	0	2,155	0.00%
2019/02/15	1	172.00	0	0.00	170.50	1	2,160	0.05%
2019/02/14	5	170.80	3	171.17	172.00	2	2,127	0.09%
2019/02/13	0	0.00	1	167.50	166.50	-1	2,103	-0.05%
2019/02/12	2	167.25	0	0.00	167.50	2	2,114	0.09%
2019/02/11	14	167.07	0	0.00	166.50	14	2,151	0.65%
2019/01/30	3	168.50	1	168.50	168.50	2	2,220	0.09%
2019/01/29	2	170.25	0	0.00	168.00	2	2,302	0.09%
2019/01/24	11	175.09	10	175.00	175.00	1	2,389	0.04%
2019/01/23	9	175.83	6	175.92	173.50	3	2,398	0.13%
2019/01/22	2	171.00	2	172.50	171.00	0	2,363	0.00%
2019/01/21	6	170.92	0	0.00	170.50	6	2,395	0.25%
2019/01/17	2	167.00	0	0.00	170.50	2	2,451	0.08%
2019/01/16	10	167.65	1	168.00	168.00	9	2,468	0.36%
2019/01/15	5	170.20	1	172.00	170.00	4	2,460	0.16%
2019/01/14	4	171.00	0	0.00	171.50	4	2,461	0.16%
2019/01/11	35	173.07	0	0.00	172.00	35	2,461	1.42%
2019/01/10	12	182.71	11	184.05	175.50	1	2,440	0.04%
2019/01/09	1	174.50	6	174.58	175.00	-5	2,332	-0.21%
2019/01/08	5	172.80	8	174.06	172.50	-3	2,325	-0.13%
2019/01/07	3	169.50	7	172.00	169.50	-4	2,290	-0.17%
2019/01/04	53	170.11	6	170.00	168.50	47	2,294	2.05%
2019/01/03	1	173.50	2	171.50	173.00	-1	2,269	-0.04%
2019/01/02	2	163.50	1	165.00	163.50	1	2,226	0.04%
2018/12/28	2	169.50	2	165.75	165.50	0	2,243	0.00%
2018/12/26	2	161.75	43	161.20	158.00	-41	2,372	-1.73%
2018/12/25	0	0.00	19	160.16	160.50	-19	2,405	-0.79%
2018/12/24	0	0.00	24	162.33	162.00	-24	2,474	-0.97%
2018/12/21	2	162.00	2	163.25	160.50	0	2,502	0.00%
2018/12/20	1	162.00	20	162.20	159.50	-19	2,521	-0.75%
2018/12/19	0	0.00	5	160.00	160.00	-5	2,508	-0.20%
2018/12/18	0	0.00	1	163.00	161.00	-1	2,505	-0.04%
2018/12/17	0	0.00	8	164.50	163.50	-8	2,514	-0.32%
2018/12/14	3	161.33	2	160.00	160.00	1	2,491	0.04%
2018/12/13	3	149.67	8	156.00	156.00	-5	2,448	-0.20%
2018/12/12	9	149.72	5	148.90	148.50	4	2,406	0.17%
2018/12/11	2	149.25	1	150.50	148.00	1	2,414	0.04%
2018/12/07	2	152.00	2	150.50	151.50	0	2,435	0.00%
2018/12/06	3	155.83	1	154.00	152.50	2	2,413	0.08%
2018/12/05	2	168.50	2	171.25	169.00	0	2,364	0.00%
2018/12/04	1	163.00	2	173.75	173.50	-1	2,345	-0.04%
2018/12/03	1	166.00	6	167.50	166.50	-5	2,343	-0.21%
2018/11/30	3	162.50	6	162.33	161.00	-3	2,356	-0.13%
2018/11/29	0	0.00	7	153.43	158.50	-7	2,310	-0.30%
2018/11/27	8	144.31	5	144.00	144.00	3	2,269	0.13%
2018/11/26	10	144.00	10	143.00	144.00	0	2,270	0.00%
2018/11/23	3	147.17	1	148.50	145.00	2	2,286	0.09%
2018/11/22	12	149.88	13	149.00	148.00	-1	2,305	-0.04%
2018/11/21	1	149.00	0	0.00	147.00	1	2,298	0.04%
2018/11/20	8	150.13	1	150.00	149.50	7	2,280	0.31%
2018/11/16	4	142.38	6	143.92	144.00	-2	2,244	-0.09%
2018/11/15	9	142.56	0	0.00	140.50	9	2,191	0.41%
2018/11/14	1	153.00	1	150.00	149.50	0	2,161	0.00%
2018/11/13	4	150.50	1	151.00	151.00	3	2,151	0.14%
2018/11/12	0	0.00	1	157.50	156.00	-1	2,133	-0.05%
2018/11/09	4	159.00	4	158.88	158.00	0	2,129	0.00%
2018/11/08	16	161.22	16	159.59	157.50	0	2,114	0.00%
2018/11/07	14	156.18	9	156.06	157.50	5	2,061	0.24%
2018/11/06	6	178.08	1	183.00	163.50	5	1,984	0.25%
2018/11/05	2	185.25	0	0.00	181.00	2	1,886	0.11%
2018/10/31	5	198.10	0	0.00	193.00	5	1,783	0.28%
2018/10/26	0	0.00	1.5	191.50	190.50	-1.5	1,743	-0.09%
2018/10/25	2	192.50	2	196.75	189.50	0	1,751	0.00%
2018/10/24	1	194.50	1	194.00	194.00	0	1,715	0.00%
2018/10/23	2	187.25	0	0.00	187.00	2	1,692	0.12%
2018/10/22	4	190.88	2	191.25	191.00	2	1,700	0.12%
2018/10/19	2	186.75	2	188.25	188.00	0	1,715	0.00%
2018/10/17	1	195.00	1	193.50	191.50	0	1,747	0.00%
2018/10/16	2	193.75	1	194.50	192.50	1	1,778	0.06%
2018/10/12	6	186.83	4	187.88	190.50	2	1,804	0.11%
2018/10/11	5	185.70	1	188.50	183.50	4	1,825	0.22%
2018/10/09	2	205.00	2	200.00	203.50	0	1,808	0.00%
2018/10/08	1	213.50	1	208.00	206.00	0	1,802	0.00%
2018/10/05	3	216.83	5	217.40	213.50	-2	1,791	-0.11%
2018/10/04	4	218.75	3	218.33	213.00	1	1,726	0.06%
2018/10/03	15	206.90	3	205.83	206.50	12	1,679	0.71%
2018/10/02	3	203.50	5	204.40	201.00	-2	1,669	-0.12%
2018/10/01	1	193.50	0	0.00	194.00	1	1,615	0.06%
2018/09/28	3	190.33	0	0.00	188.50	3	1,622	0.18%
2018/09/27	1	193.00	1	192.50	192.00	0	1,614	0.00%
2018/09/26	0	0.00	1	185.00	185.00	-1	1,582	-0.06%
2018/09/25	1	185.00	0	0.00	183.50	1	1,598	0.06%
2018/09/21	2	183.00	1	182.00	182.00	1	1,622	0.06%
2018/09/20	1	186.00	2	187.75	184.00	-1	1,590	-0.06%
2018/09/17	3	198.17	2	202.75	197.00	1	1,581	0.06%
2018/09/13	3	196.33	3	196.00	196.50	0	1,600	0.00%
2018/09/12	2	188.75	1	185.50	185.50	1	1,584	0.06%
2018/09/07	5	194.60	1	190.50	191.00	4	1,574	0.25%
2018/09/06	7	206.57	1.5	204.33	203.50	5.5	1,541	0.36%
2018/09/05	1	215.50	0	0.00	215.00	1	1,505	0.07%
2018/09/03	3	217.00	0	0.00	215.00	3	1,491	0.20%
2018/08/30	1	224.00	1	228.50	226.00	0	1,483	0.00%
2018/08/29	3	224.17	0	0.00	221.00	3	1,503	0.20%
2018/08/28	2	232.00	0	0.00	229.00	2	1,484	0.13%
2018/08/27	2	236.25	1	238.50	236.50	1	1,477	0.07%
2018/08/24	1	237.00	1	237.50	237.00	0	1,490	0.00%
2018/08/22	0	0.00	1	245.00	245.50	-1	1,525	-0.07%
2018/08/21	1	249.00	2	248.75	245.50	-1	1,546	-0.06%
2018/08/20	0	0.00	10	239.00	240.00	-10	1,578	-0.63%
2018/08/14	1	240.50	1	244.50	243.50	0	1,819	0.00%
2018/08/13	3	242.00	1	241.00	240.50	2	1,824	0.11%
2018/08/10	1	247.00	0	0.00	244.50	1	1,826	0.05%
2018/08/09	0	0.00	2	246.00	244.50	-2	1,847	-0.11%
2018/08/08	2	250.25	0	0.00	247.00	2	1,900	0.11%
2018/08/07	12	248.88	4	251.25	248.00	8	1,974	0.41%
2018/08/06	17	251.03	2.3	257.44	250.50	14.8	2,007	0.73%
2018/08/03	1	268.00	0	0.00	266.00	1	2,006	0.05%
2018/08/02	2.1	264.95	0	0.00	263.00	2.1	2,037	0.10%
2018/08/01	6.2	266.61	4	265.38	270.00	2.2	2,086	0.11%
2018/07/31	1	253.50	0	0.00	256.00	1	2,094	0.05%
2018/07/30	0	0.00	2	262.00	256.00	-2	2,167	-0.09%
2018/07/27	10	260.75	4	259.00	262.00	6	2,288	0.26%
2018/07/26	2	259.00	2	258.25	255.00	0	2,433	0.00%
2018/07/25	17	254.68	9	252.50	255.50	8	2,494	0.32%
2018/07/24	1	243.00	5	245.90	248.50	-4	2,551	-0.16%
2018/07/23	19	250.21	0	0.00	240.50	19	2,626	0.72%
2018/07/20	7	255.21	7	257.36	257.00	0	2,754	0.00%
2018/07/19	14	253.43	2	250.00	251.00	12	2,801	0.43%
2018/07/18	5	257.90	0	0.00	253.00	5	2,871	0.17%
2018/07/17	2	271.00	0	0.00	268.00	2	2,955	0.07%
2018/07/16	2	271.25	2	270.75	267.50	0	3,005	0.00%
2018/07/13	2	271.00	2	271.25	272.00	0	3,076	0.00%
2018/07/12	3	269.17	13	268.46	266.50	-10	3,144	-0.32%
2018/07/11	16	270.59	5	272.50	268.50	11	3,127	0.35%
2018/07/10	18	284.39	5	284.50	281.00	13	3,096	0.42%
2018/07/09	4	285.38	2	295.00	292.50	2	3,072	0.07%
2018/07/06	20	287.00	0	0.00	292.00	20	3,126	0.64%
2018/07/05	25	295.94	0	0.00	295.00	25	3,108	0.80%
2018/07/04	0	0.00	1	305.50	302.00	-1	3,116	-0.03%
2018/07/03	13	313.50	0	0.00	302.00	13	3,133	0.41%
2018/07/02	0	0.00	1	320.00	315.00	-1	3,124	-0.03%
2018/06/26	1	313.00	1	313.50	313.50	0	3,153	0.00%
2018/06/25	0	0.00	2	315.00	316.00	-2	3,142	-0.06%
2018/06/22	1	309.50	1	307.00	308.00	0	3,128	0.00%
2018/06/21	0	0.00	3	301.17	301.00	-3	3,113	-0.10%
2018/06/19	1	292.50	1	290.00	292.50	0	3,138	0.00%
2018/06/15	5	293.40	1	292.00	292.50	4	3,177	0.13%
2018/06/14	13	298.12	10	298.00	298.00	3	3,184	0.09%
2018/06/12	0	0.00	1	306.50	306.00	-1	3,190	-0.03%
2018/06/07	1	320.00	0	0.00	310.50	1	3,292	0.03%
2018/06/06	12	298.58	19	309.42	316.00	-7	3,338	-0.21%
2018/06/05	1	310.50	0	0.00	310.50	1	3,354	0.03%
2018/06/04	1	314.00	0	0.00	314.00	1	3,587	0.03%
2018/06/01	4	317.38	2	319.50	315.50	2	3,684	0.05%
2018/05/31	0	0.00	2	313.25	315.00	-2	3,688	-0.05%
2018/05/30	0	0.00	1	310.50	309.00	-1	3,674	-0.03%
2018/05/29	4	310.88	2	309.25	314.50	2	3,664	0.05%
2018/05/28	4	311.13	6.2	315.40	310.00	-2.2	3,641	-0.06%
2018/05/25	11	333.68	14	333.43	320.50	-3	3,594	-0.08%
2018/05/24	4	344.00	4	340.88	337.00	0	3,520	0.00%
2018/05/23	7	340.93	11	341.86	341.00	-4	3,473	-0.12%
2018/05/22	1.1	325.24	11	329.14	330.00	-10	3,386	-0.29%
2018/05/21	1	325.50	0	0.00	324.00	1	3,366	0.03%
2018/05/18	0	0.00	1	325.00	325.00	-1	3,361	-0.03%
2018/05/17	1	325.00	3	323.33	323.00	-2	3,352	-0.06%
2018/05/16	2	331.25	3	328.17	324.50	-1	3,330	-0.03%
2018/05/15	23	324.17	19	325.45	325.50	4	3,288	0.12%
2018/05/14	3	311.33	11	312.27	310.00	-8	3,232	-0.25%
2018/05/11	7	321.86	9	322.94	317.00	-2	3,191	-0.06%
2018/05/09	5	312.70	9	315.22	316.00	-4	3,116	-0.13%
2018/05/08	5	318.00	2	314.00	314.00	3	3,052	0.10%
2018/05/07	14	321.39	14	319.32	319.00	0	3,013	0.00%
2018/05/04	22	326.98	20	328.05	322.00	2	2,939	0.07%
2018/05/03	13	337.85	12	339.54	338.00	1	2,830	0.04%
2018/05/02	8	321.00	5.1	321.80	325.00	2.9	2,670	0.11%
2018/04/30	8	311.56	13	311.08	310.00	-5	2,582	-0.19%
2018/04/27	10.1	299.39	24.1	303.93	307.50	-14.1	2,501	-0.56%
2018/04/26	23	296.98	13	303.42	288.00	10	2,400	0.42%
2018/04/25	5	290.70	13	291.92	298.00	-8	2,241	-0.36%
2018/04/24	6.1	287.15	1	281.50	283.50	5.1	2,179	0.23%
2018/04/23	13	290.19	8	292.31	293.00	5	2,106	0.24%
2018/04/20	2	269.29	12	268.83	273.50	-10	2,009	-0.50%
2018/04/19	4	267.98	2	265.25	261.50	2	1,966	0.10%
2018/04/18	9.1	256.01	7	256.36	258.50	2.1	1,874	0.11%
2018/04/17	0.1	248.00	1	250.00	249.50	-0.9	1,785	-0.05%
2018/04/16	1	245.50	5	246.80	247.50	-4	1,772	-0.23%
2018/04/13	5	243.60	8	244.19	243.00	-3	1,762	-0.17%
2018/04/12	20	252.68	17	248.00	245.50	3	1,769	0.17%
2018/04/10	2	235.50	1	237.00	236.50	1	1,678	0.06%
2018/04/09	18	238.44	0	0.00	237.50	18	1,661	1.08%
2018/04/03	1	242.50	1	245.00	242.50	0	1,638	0.00%
2018/04/02	1	248.00	0	0.00	246.50	1	1,626	0.06%
2018/03/31	3	249.67	1	249.50	249.00	2	1,603	0.12%
2018/03/30	0	0.00	4	242.25	241.00	-4	1,554	-0.26%
2018/03/29	1	240.50	5	242.80	241.50	-4	1,547	-0.26%
2018/03/28	0	0.00	2	242.00	237.00	-2	1,527	-0.13%
2018/03/27	1	243.50	0	0.00	238.00	1	1,520	0.07%
2018/03/22	1	240.00	1	238.50	237.00	0	1,484	0.00%
2018/03/21	1	243.00	3	241.67	241.50	-2	1,453	-0.14%
2018/03/20	8	233.56	0	0.00	231.50	8	1,400	0.57%
2018/03/19	1	238.00	0	0.00	238.00	1	1,375	0.07%
2018/03/16	1	243.00	2	242.75	242.50	-1	1,374	-0.07%
2018/03/15	1	243.00	1	243.50	243.00	0	1,386	0.00%
2018/03/14	5	241.10	8	241.50	240.00	-3	1,357	-0.22%
2018/03/12	2	252.25	1	251.00	255.00	1	1,270	0.08%
2018/03/09	2	250.50	6	249.58	247.50	-4	1,213	-0.33%
2018/03/08	29	249.74	13	249.77	246.50	16	1,156	1.38%
2018/03/07	4	233.25	4	234.00	234.00	0	914	0.00%
2018/03/06	0	0.00	1	212.00	213.00	-1	807	-0.12%
2018/03/05	0	0.00	1	206.50	207.50	-1	798	-0.13%
2018/02/26	0	0.00	4	204.00	203.50	-4	802	-0.50%
2018/02/22	1	200.00	0	0.00	197.50	1	797	0.13%
2018/02/09	0	0.00	1	183.00	182.00	-1	791	-0.13%
2018/02/06	11	188.23	1	179.00	181.00	10	824	1.21%
2018/02/05	7	194.21	0	0.00	194.00	7	802	0.87%
2018/02/02	19	198.68	0	0.00	198.00	19	799	2.38%
2018/02/01	1	200.00	0	0.00	200.00	1	811	0.12%
2018/01/31	7	199.21	0.5	201.00	200.50	6.5	815	0.80%
2018/01/30	20	202.73	0	0.00	200.50	20	815	2.45%
2018/01/29	4	206.00	1	205.50	206.00	3	810	0.37%
2018/01/26	4	207.75	4	207.50	205.50	0	813	0.00%
2018/01/25	6	201.50	0	0.00	204.00	6	806	0.74%
2018/01/24	10	201.50	0	0.00	201.50	10	820	1.22%
2018/01/23	0	0.00	1	204.00	203.00	-1	849	-0.12%
2018/01/22	7	199.50	0	0.00	201.00	7	884	0.79%
2018/01/19	5	202.90	0	0.00	202.00	5	914	0.55%
2018/01/18	1	200.00	2	201.75	202.50	-1	915	-0.11%
2018/01/17	6	196.83	7	196.79	198.00	-1	922	-0.11%
2018/01/16	3	205.17	3	205.00	201.00	0	941	0.00%
2018/01/15	4	197.25	7	198.79	200.00	-3	908	-0.33%
2018/01/12	14	191.43	0	0.00	190.00	14	877	1.59%
2018/01/10	1	192.50	5	193.50	194.00	-4	881	-0.45%
2018/01/08	2	191.50	1	191.50	191.50	1	875	0.11%
2018/01/03	1	187.50	0	0.00	185.50	1	869	0.12%
2018/01/02	0	0.00	2	187.50	187.50	-2	870	-0.23%