智擎 (4162)-玉山-高雄券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
94.9
漲跌
▲1.2
漲幅
+1.28%
成交量
504張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:13:30

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

智擎 (4162)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
2024/04/26	0	0.00	7	91.54	91.50	-7	1,434	-0.49%
2024/04/23	0.1	89.30	0	0.00	90.20	0.1	1,498	0.01%
2024/04/22	5.1	89.07	10	88.19	88.00	-4.9	1,512	-0.32%
2024/04/19	2.2	89.05	12	89.48	89.00	-9.8	1,523	-0.64%
2024/04/17	0	0.00	1	93.00	92.60	-1	1,541	-0.06%
2024/04/16	1.1	91.08	1	92.20	91.00	0.1	1,557	0.01%
2024/04/12	0	0.00	2	97.10	97.10	-2	1,579	-0.13%
2024/04/11	0	0.00	5	98.28	97.90	-5	1,615	-0.31%
2024/04/10	5	99.90	14	98.99	98.80	-9	1,642	-0.55%
2024/04/09	2	99.70	13	98.39	97.60	-11	1,722	-0.64%
2024/04/08	0	0.00	8	99.66	99.10	-8	1,770	-0.45%
2024/04/02	1	99.50	0	0.00	98.90	1	1,780	0.06%
2024/03/28	0	0.00	2	101.00	99.40	-2	1,839	-0.11%
2024/03/27	6	97.95	12.5	99.50	99.70	-6.5	1,828	-0.36%
2024/03/26	0.1	99.00	14	97.39	96.80	-13.9	1,818	-0.76%
2024/03/25	0	0.00	11	100.50	101.00	-11	1,816	-0.61%
2024/03/22	1	96.30	0	0.00	96.50	1	1,801	0.06%
2024/03/21	1	95.60	0	0.00	96.00	1	1,827	0.05%
2024/03/20	0	0.00	25	95.24	95.80	-25	1,855	-1.35%
2024/03/18	0	93.30	0	0.00	93.30	0	1,855	0.00%
2024/03/15	1	94.10	6	93.75	93.20	-5	1,863	-0.27%
2024/03/14	0	0.00	13	92.68	92.70	-13	1,882	-0.69%
2024/03/13	0	93.40	0	0.00	92.40	0	1,896	0.00%
2024/03/11	1	95.30	0	0.00	95.10	1	1,904	0.05%
2024/03/08	4	96.20	0.3	97.90	95.10	3.7	1,924	0.19%
2024/03/07	8.4	97.20	5	99.38	99.30	3.4	1,930	0.17%
2024/03/06	12	98.38	0	0.00	98.10	12	1,937	0.62%
2024/03/05	1	100.50	0.3	101.00	100.50	0.7	1,914	0.04%
2024/03/04	5	100.80	0	0.00	100.50	5	1,924	0.26%
2024/03/01	5	102.00	0	0.00	101.50	5	1,939	0.26%
2024/02/29	2.3	102.35	0	0.00	103.50	2.3	1,986	0.12%
2024/02/27	2	105.50	2	104.75	103.00	0	1,995	0.00%
2024/02/26	5	103.50	6	104.25	104.50	-1	1,990	-0.05%
2024/02/22	1	101.50	0	0.00	101.00	1	2,018	0.05%
2024/02/21	1	101.50	0	0.00	101.50	1	2,043	0.05%
2024/02/20	4	101.00	0	0.00	101.50	4	2,058	0.19%
2024/02/19	10	102.10	1.6	101.69	101.50	8.4	2,075	0.40%
2024/02/16	22.1	102.71	4	102.00	102.00	18.1	2,096	0.86%
2024/02/15	19	109.61	3	111.67	110.50	16	2,060	0.78%
2024/02/05	4	106.00	1	106.50	106.50	3	2,024	0.15%
2024/02/02	24	105.50	0.6	105.50	105.50	23.4	2,216	1.06%
2024/02/01	1	107.00	1	108.50	107.00	0	2,281	0.00%
2024/01/31	19	106.42	10	106.00	106.00	9	2,396	0.38%
2024/01/30	21	105.10	4	105.25	105.00	17	2,702	0.63%
2024/01/29	2	107.25	1	106.00	106.00	1	2,760	0.04%
2024/01/26	11	111.00	70.1	110.55	108.50	-59.1	2,838	-2.08%
2024/01/25	5.1	104.70	6	104.67	105.00	-1	2,782	-0.03%
2024/01/24	6	99.85	6	100.67	100.50	0	2,896	0.00%
2024/01/23	35	99.75	0	0.00	99.40	35	3,072	1.14%
2024/01/22	15	99.86	0	0.00	100.50	15	3,404	0.44%
2024/01/19	1	98.00	0	0.00	98.50	1	3,625	0.03%
2024/01/18	3	98.73	2	98.50	98.50	1	3,814	0.03%
2024/01/17	7	98.57	1.5	99.21	98.30	5.5	4,079	0.13%
2024/01/16	1	103.00	3	103.33	102.50	-2	4,486	-0.04%
2024/01/15	3	103.50	3	104.50	104.50	0	4,586	0.00%
2024/01/12	11.1	103.18	9	102.67	103.00	2.1	4,603	0.05%
2024/01/11	18	102.53	10.1	101.51	101.50	7.9	4,609	0.17%
2024/01/10	22	103.34	3	102.00	102.00	19	4,615	0.41%
2024/01/09	16	104.50	0	0.00	104.50	16	4,602	0.35%
2024/01/08	17	108.82	11	108.00	108.00	6	4,592	0.13%
2024/01/05	3.3	105.16	8	107.81	109.00	-4.8	4,607	-0.10%
2024/01/04	5	104.80	4.5	103.12	103.00	0.5	4,593	0.01%
2024/01/03	2.1	108.77	0	0.00	106.00	2.1	4,625	0.04%
2024/01/02	26.4	108.28	22	109.20	110.00	4.4	4,583	0.10%
2023/12/29	3.1	105.98	3	105.50	105.50	0.1	4,537	0.00%
2023/12/27	6	106.58	6	105.17	105.00	0	4,516	0.00%
2023/12/26	1	104.00	1	104.00	104.00	0	4,491	0.00%
2023/12/25	7	104.14	7	104.29	105.00	0	4,477	0.00%
2023/12/22	0	0.00	1	102.00	101.50	-1	4,445	-0.02%
2023/12/21	1	101.50	1	100.50	101.50	0	4,445	0.00%
2023/12/18	1	105.00	3	104.50	104.50	-2	4,416	-0.05%
2023/12/15	2	102.75	10	101.85	104.00	-8	4,397	-0.18%
2023/12/14	0	0.00	3	101.50	101.00	-3	4,377	-0.07%
2023/12/13	1	98.70	1	99.50	98.60	0	4,388	0.00%
2023/12/12	4	98.45	4	97.90	97.90	0	4,386	0.00%
2023/12/11	6	99.00	10	97.83	97.80	-4	4,378	-0.09%
2023/12/08	0	0.00	1	100.50	99.40	-1	4,356	-0.02%
2023/12/06	11	100.50	0	0.00	100.50	11	4,337	0.25%
2023/12/05	5.1	101.79	0	0.00	101.50	5.1	4,321	0.12%
2023/12/04	0	0.00	9	104.67	104.00	-9	4,299	-0.21%
2023/12/01	7.2	103.50	31.1	103.55	103.00	-23.9	4,277	-0.56%
2023/11/30	12	101.46	0	0.00	100.50	12	4,229	0.28%
2023/11/29	11	100.41	2	101.00	101.00	9	4,229	0.21%
2023/11/28	13	101.00	0	0.00	101.50	13	4,258	0.31%
2023/11/27	7	105.86	12.5	103.73	103.00	-5.5	4,236	-0.13%
2023/11/24	0	0.00	1	103.50	104.00	-1	4,177	-0.02%
2023/11/23	6	104.08	11.3	103.74	104.00	-5.3	4,154	-0.13%
2023/11/22	16	101.88	9	101.72	101.50	7	4,125	0.17%
2023/11/21	5	101.70	3	101.50	101.00	2	4,102	0.05%
2023/11/20	11	104.05	5	102.50	102.00	6	4,063	0.15%
2023/11/17	1	103.50	0	0.00	102.50	1	4,038	0.02%
2023/11/16	2	104.25	1	102.50	102.50	1	4,013	0.02%
2023/11/15	6	104.17	4	103.38	103.50	2	3,985	0.05%
2023/11/14	12	105.92	16	103.31	103.00	-4	3,965	-0.10%
2023/11/13	9	106.39	30	106.42	106.50	-21	3,934	-0.53%
2023/11/10	21	113.23	23	109.09	106.50	-2	3,926	-0.05%
2023/11/09	9	112.83	10	111.75	111.00	-1	3,726	-0.03%
2023/11/08	12	111.29	9	112.11	112.50	3	3,665	0.08%
2023/11/07	30	119.33	27.1	117.35	114.00	2.9	3,538	0.08%
2023/11/06	5	113.00	18	114.83	115.50	-13	3,216	-0.40%
2023/11/03	6	114.92	1	111.50	112.00	5	3,144	0.16%
2023/11/02	3	114.17	9	113.33	114.00	-6	3,014	-0.20%
2023/11/01	4	116.13	2	114.00	114.50	2	2,887	0.07%
2023/10/31	8	116.87	29.1	113.45	113.50	-21.1	2,729	-0.77%
2023/10/30	18	117.47	7	116.93	116.00	11	2,559	0.43%
2023/10/27	6	111.50	32	116.58	118.00	-26	2,229	-1.17%
2023/10/26	11	110.45	15	109.10	107.50	-4	2,001	-0.20%
2023/10/25	12	111.71	15	111.33	111.50	-3	1,802	-0.17%
2023/10/24	20	104.85	33	106.95	110.00	-13	1,545	-0.84%
2023/10/23	3.5	97.54	28	97.95	100.00	-24.5	1,117	-2.19%
2023/10/19	0	0.00	10	90.12	90.70	-10	1,008	-0.99%
2023/10/18	11.9	87.64	0	0.00	87.30	11.9	1,005	1.19%
2023/10/16	12	92.49	6	92.58	91.20	6	1,008	0.59%
2023/10/13	1	94.30	1	96.50	92.90	0	1,010	0.00%
2023/10/12	2	94.95	12	94.74	95.00	-10	985	-1.01%
2023/10/11	1	95.60	5	95.82	95.20	-4	989	-0.40%
2023/10/06	14	90.84	4	90.33	90.00	10	941	1.06%
2023/10/05	0	0.00	4	88.68	87.70	-4	922	-0.43%
2023/10/03	2	87.40	25	86.80	86.80	-23	979	-2.35%
2023/10/02	0	0.00	1	88.30	88.20	-1	995	-0.10%
2023/09/28	5	86.72	0	0.00	86.80	5	1,003	0.50%
2023/09/26	12	86.49	0	0.00	86.00	12	1,024	1.17%
2023/09/25	11	87.49	4	88.20	88.00	7	1,038	0.67%
2023/09/22	7	86.90	0	0.00	86.60	7	1,049	0.67%
2023/09/21	23.1	87.85	0	0.00	87.30	23.1	1,062	2.17%
2023/09/20	3	88.90	0	0.00	89.80	3	1,061	0.28%
2023/09/19	0	0.00	1	88.00	88.60	-1	1,067	-0.09%
2023/09/18	0	0.00	1	89.20	87.60	-1	1,060	-0.09%
2023/09/15	1	86.30	0	0.00	86.50	1	1,033	0.10%
2023/09/14	8	84.93	0	0.00	85.00	8	1,035	0.77%
2023/09/13	13.1	84.35	0	0.00	84.50	13.1	1,043	1.25%
2023/09/12	18	83.57	0	0.00	83.50	18	1,050	1.71%
2023/09/11	10	84.27	0	0.00	84.10	10	1,055	0.95%
2023/09/08	21	85.31	0	0.00	85.20	21	1,058	1.98%
2023/09/07	8	86.03	0	0.00	86.40	8	1,059	0.76%
2023/09/04	0.3	87.90	3	87.70	87.40	-2.8	1,065	-0.26%
2023/09/01	4	90.53	1.4	89.07	89.10	2.6	1,071	0.24%
2023/08/31	0	0.00	1	86.00	86.90	-1	1,028	-0.10%
2023/08/30	1	85.60	2	85.61	85.80	-1	1,029	-0.10%
2023/08/28	0	0.00	0.2	84.40	84.10	-0.2	1,044	-0.02%
2023/08/25	0	0.00	0	85.99	86.00	0	1,048	0.00%
2023/08/24	1	86.90	1	86.80	86.00	0	1,056	0.00%
2023/08/23	0	0.00	1.1	85.52	85.50	-1.1	1,060	-0.10%
2023/08/22	0	0.00	10	86.50	86.30	-10	1,066	-0.94%
2023/08/21	10	86.00	8	85.80	86.10	2	1,072	0.18%
2023/08/17	4	86.33	0	0.00	84.90	4	1,109	0.36%
2023/08/16	1	85.40	0	0.00	87.00	1	1,094	0.09%
2023/08/15	0	0.00	3	80.27	81.00	-3	1,053	-0.28%
2023/08/14	3	81.37	1	82.20	81.30	2	1,056	0.19%
2023/08/11	1	84.00	0	0.00	83.70	1	1,057	0.09%
2023/08/08	0	0.00	1.1	84.72	83.80	-1.1	1,103	-0.10%
2023/08/07	1	84.50	0	0.00	85.70	1	1,116	0.09%
2023/08/02	0	0.00	1	82.90	81.90	-1	1,133	-0.09%
2023/08/01	0	0.00	6.1	84.85	84.90	-6.1	1,126	-0.54%
2023/07/27	0	0.00	1	86.20	86.20	-1	1,168	-0.09%
2023/07/26	1	85.10	0	86.00	85.00	1	1,180	0.08%
2023/07/25	0	0.00	2	85.50	87.50	-2	1,172	-0.17%
2023/07/24	2	87.10	0	0.00	86.00	2	1,159	0.17%
2023/07/20	0	0.00	1	89.50	88.90	-1	1,183	-0.08%
2023/07/19	1	88.50	1	89.30	89.80	0	1,192	0.00%
2023/07/18	1	88.80	3	88.90	87.20	-2	1,231	-0.16%
2023/07/17	1	89.20	4	89.70	90.30	-3	1,260	-0.24%
2023/07/14	2	87.65	2	87.55	88.20	0	1,280	0.00%
2023/07/13	1	85.11	2	85.00	85.10	-1	1,270	-0.08%
2023/07/12	1	86.90	2	85.90	86.00	-1	1,273	-0.08%
2023/07/11	5.5	88.55	0	0.00	87.80	5.5	1,273	0.43%
2023/07/10	0	0.00	1	92.10	92.00	-1	1,244	-0.08%
2023/07/07	7	93.80	0	0.00	93.80	7	1,247	0.56%
2023/07/06	0	0.00	2	95.00	94.80	-2	1,248	-0.16%
2023/07/05	5	96.30	12	96.49	96.20	-7	1,287	-0.54%
2023/07/04	5	94.50	0	0.00	94.70	5	1,310	0.38%
2023/07/03	0	0.00	1	96.90	95.30	-1	1,337	-0.07%
2023/06/30	1	96.40	3	97.00	97.50	-2	1,342	-0.15%
2023/06/29	4.1	96.97	5	96.64	96.80	-1	1,352	-0.07%
2023/06/28	2	96.05	2	95.85	95.90	0	1,381	0.00%
2023/06/27	3	94.63	1	95.40	94.60	2	1,428	0.14%
2023/06/26	0	0.00	1	93.80	93.30	-1	1,469	-0.07%
2023/06/21	0	0.00	1	93.11	93.40	-1	1,543	-0.07%
2023/06/20	0	93.20	0	0.00	93.20	0	1,549	0.00%
2023/06/19	1	95.60	0	0.00	94.40	1	1,553	0.06%
2023/06/15	0	0.00	3	92.80	93.20	-3	1,556	-0.19%
2023/06/08	0	0.00	1	96.60	95.70	-1	1,691	-0.06%
2023/06/07	0	0.00	1	96.80	96.50	-1	1,725	-0.06%
2023/06/06	1	94.20	2	94.75	94.90	-1	1,747	-0.06%
2023/06/05	0	0.00	16	94.46	94.30	-16	1,801	-0.89%
2023/06/02	1	93.40	0.1	94.00	93.40	0.9	1,833	0.05%
2023/06/01	0	0.00	2	93.60	93.70	-2	1,841	-0.11%
2023/05/31	1	93.70	1	94.00	92.90	0	1,852	0.00%
2023/05/29	0	0.00	3	93.77	93.50	-3	1,875	-0.16%
2023/05/26	2	93.65	1	92.70	93.30	1	1,891	0.05%
2023/05/25	6	94.60	0	0.00	94.20	6	1,902	0.32%
2023/05/24	12.1	97.09	7	96.27	96.30	5.1	1,949	0.26%
2023/05/23	7	98.96	3	98.93	99.00	4	1,943	0.21%
2023/05/22	1	95.00	1	95.30	95.30	0	1,968	0.00%
2023/05/18	0	0.00	1	94.90	94.80	-1	2,024	-0.05%
2023/05/17	2	94.65	0	94.85	94.60	2	2,047	0.10%
2023/05/16	1	93.10	1	93.00	93.10	0	2,060	0.00%
2023/05/15	3	94.90	2	92.60	92.60	1	2,088	0.05%
2023/05/12	4	95.37	0	0.00	94.70	4	2,145	0.19%
2023/05/11	3	96.70	2	96.15	96.70	1	2,279	0.04%
2023/05/10	0	0.00	2	97.30	98.10	-2	2,362	-0.08%
2023/05/09	3	98.53	0	0.00	96.90	3	2,461	0.12%
2023/05/08	6	100.75	0	0.00	99.60	6	2,559	0.23%
2023/05/04	0	0.00	2	102.00	101.50	-2	2,706	-0.07%
2023/05/03	1	100.50	2	99.85	99.50	-1	2,731	-0.04%
2023/05/02	4	100.13	2	100.25	100.50	2	2,809	0.07%
2023/04/28	1	98.40	0	0.00	97.90	1	2,872	0.03%
2023/04/26	1	95.90	1.3	95.29	96.00	-0.3	3,085	-0.01%
2023/04/25	4	99.40	6	97.16	97.00	-2	3,132	-0.06%
2023/04/24	3	99.33	3	98.34	98.70	0	3,242	0.00%
2023/04/21	10.1	100.08	4	99.63	98.20	6.1	3,315	0.18%
2023/04/20	19	105.18	4	103.88	103.50	15	3,315	0.45%
2023/04/19	8	104.25	8	105.56	107.00	0	3,368	0.00%
2023/04/18	2	105.00	4	105.00	105.00	-2	3,402	-0.06%
2023/04/17	1.1	105.50	13	105.77	105.00	-11.9	3,534	-0.34%
2023/04/14	0	0.00	2	106.25	106.00	-2	3,733	-0.05%
2023/04/13	2	108.50	0	0.00	108.00	2	3,822	0.05%
2023/04/12	2	107.75	3	107.00	107.00	-1	3,940	-0.03%
2023/04/11	2	107.25	0	0.00	106.50	2	4,052	0.05%
2023/04/10	6.5	108.04	2	108.00	107.00	4.5	4,156	0.11%
2023/04/07	11	111.50	6	111.75	111.50	5	4,351	0.11%
2023/04/06	3	110.83	1	110.00	110.00	2	4,621	0.04%
2023/03/31	5	108.20	2	108.00	108.00	3	4,746	0.06%
2023/03/30	4	110.75	4	109.63	109.50	0	4,884	0.00%
2023/03/29	14	110.50	12	110.96	111.00	2	4,941	0.04%
2023/03/28	6.5	109.00	5	109.60	107.00	1.5	5,010	0.03%
2023/03/27	4.2	113.37	8	113.06	112.50	-3.9	5,058	-0.08%
2023/03/24	7	109.21	12	110.58	113.00	-5	5,137	-0.10%
2023/03/23	7	104.79	1	105.50	104.00	6	5,183	0.12%
2023/03/22	0	0.00	3	105.83	105.50	-3	5,420	-0.06%
2023/03/21	1	105.00	11	106.45	105.00	-10	5,597	-0.18%
2023/03/20	2	105.00	2	104.75	104.50	0	5,713	0.00%
2023/03/17	1	104.00	1	104.00	105.00	0	5,849	0.00%
2023/03/16	11	104.05	0	0.00	103.00	11	6,010	0.18%
2023/03/14	8	108.19	7	107.29	107.00	1	6,477	0.01%
2023/03/13	4	103.87	3.5	105.21	106.50	0.5	6,694	0.01%
2023/03/10	5.1	105.79	0	0.00	105.50	5.1	6,961	0.07%
2023/03/09	7	108.57	6	107.75	108.00	1	7,442	0.01%
2023/03/08	10	111.05	5	111.10	110.00	5	7,646	0.07%
2023/03/07	7	114.07	1	114.00	113.00	6	7,812	0.08%
2023/03/06	10	115.00	5	115.90	116.00	5	8,038	0.06%
2023/03/03	1	115.51	0	0.00	115.00	1	8,303	0.01%
2023/03/02	1	113.00	5	114.80	115.00	-4	8,561	-0.05%
2023/03/01	9.1	113.00	3	113.00	113.00	6.1	8,902	0.07%
2023/02/24	5.2	115.89	5	114.80	114.50	0.2	9,333	0.00%
2023/02/23	6	116.00	0	117.26	116.50	6	9,673	0.06%
2023/02/22	1	115.51	5	115.50	115.50	-4	9,912	-0.04%
2023/02/21	1	119.00	0	120.00	118.50	1	10,128	0.01%
2023/02/20	3	122.00	4	121.50	119.00	-1	10,449	-0.01%
2023/02/17	2	118.00	8	119.75	120.50	-6	10,652	-0.06%
2023/02/16	1	115.50	3	117.83	118.00	-2	11,041	-0.02%
2023/02/15	3	115.50	2	114.50	115.00	1	11,340	0.01%
2023/02/14	9	115.33	5	115.40	116.50	4	11,330	0.04%
2023/02/13	3	115.67	12	115.54	115.00	-9	11,495	-0.08%
2023/02/10	5	119.10	4	121.13	116.50	1	11,668	0.01%
2023/02/09	8	123.75	7	123.36	121.00	1	11,688	0.01%
2023/02/08	5	121.10	8	122.44	123.00	-3	11,638	-0.03%
2023/02/07	6	121.83	1	124.00	121.00	5	11,670	0.04%
2023/02/06	4	121.00	8	121.81	121.50	-4	11,669	-0.03%
2023/02/03	10	119.30	6	120.58	119.00	4	11,657	0.03%
2023/02/02	4	118.75	7	117.79	119.00	-3	11,675	-0.03%
2023/02/01	3	114.50	3	114.17	114.50	0	11,803	0.00%
2023/01/31	4	111.64	3	113.17	115.00	1	11,910	0.01%
2023/01/30	6	112.67	5	114.80	112.00	1	11,924	0.01%
2023/01/17	8	112.00	5	112.80	112.00	3	11,965	0.03%
2023/01/16	15	113.03	10	113.40	114.00	5	11,956	0.04%
2023/01/12	16	120.47	16	118.28	116.00	0	11,956	0.00%
2023/01/11	6	126.83	7	125.57	122.50	-1	11,929	-0.01%
2023/01/10	9	128.61	9	127.83	128.00	0	11,953	0.00%
2023/01/09	5	126.90	5	128.00	128.50	0	12,071	0.00%
2023/01/06	7	126.86	6.1	125.27	125.50	0.9	12,121	0.01%
2023/01/05	11.1	130.41	9	128.50	126.00	2.1	12,308	0.02%
2023/01/04	11	132.23	13	132.27	131.50	-2	12,352	-0.02%
2023/01/03	10	126.90	4	126.88	128.00	6	12,332	0.05%
2022/12/30	5	126.60	5	125.70	125.00	0	12,404	0.00%
2022/12/29	13	123.19	13	122.46	125.00	0	12,503	0.00%
2022/12/28	9	125.05	4	126.00	124.00	5	12,557	0.04%
2022/12/27	17	124.50	17	125.06	126.00	0	12,773	0.00%
2022/12/26	13	123.47	21	124.98	123.50	-8	12,916	-0.06%
2022/12/23	4	119.13	4	120.13	118.50	0	12,901	0.00%
2022/12/22	14	119.00	14	120.00	121.00	0	13,302	0.00%
2022/12/21	8	117.63	16	118.19	116.00	-8	13,477	-0.06%
2022/12/20	11	116.77	8	117.25	115.00	3	13,872	0.02%
2022/12/19	5.4	119.32	4	120.38	121.00	1.4	14,066	0.01%
2022/12/16	6	119.17	6	119.42	117.50	0	14,567	0.00%
2022/12/15	10	122.30	3	122.67	121.50	7	14,916	0.05%
2022/12/14	8	122.75	9	121.39	125.50	-1	15,006	-0.01%
2022/12/13	11	128.50	3	130.17	124.00	8	14,922	0.05%
2022/12/12	7	126.36	7	123.86	126.00	0	15,033	0.00%
2022/12/09	6	126.50	8	126.56	126.00	-2	15,054	-0.01%
2022/12/08	17	129.79	8	128.69	126.50	9	15,116	0.06%
2022/12/07	14	136.36	20	135.35	133.00	-6	15,242	-0.04%
2022/12/06	25	141.76	12	138.71	137.50	13	15,318	0.08%
2022/12/05	17	145.03	18	145.58	146.00	-1	15,276	-0.01%
2022/12/02	26	143.37	13.2	143.94	140.50	12.8	15,297	0.08%
2022/12/01	20	143.08	24	143.85	145.50	-4	15,224	-0.03%
2022/11/30	7	137.14	14	138.79	139.00	-7	15,098	-0.05%
2022/11/29	16	134.75	11	133.50	134.50	5	15,207	0.03%
2022/11/28	8	136.88	13	136.42	137.50	-5	15,301	-0.03%
2022/11/25	33	137.39	30.3	138.16	133.00	2.7	15,609	0.02%
2022/11/24	8.4	137.60	8.4	137.23	138.50	0	15,786	0.00%
2022/11/23	24	136.98	29.1	137.22	139.00	-5.1	15,790	-0.03%
2022/11/22	30.3	135.08	25	133.00	133.00	5.3	15,724	0.03%
2022/11/21	20	139.20	25	139.70	140.00	-5	15,677	-0.03%
2022/11/18	10	131.50	12.5	132.72	132.00	-2.5	16,016	-0.02%
2022/11/17	11	130.41	13	130.38	129.00	-2	16,067	-0.01%
2022/11/16	31	127.56	39	128.74	127.50	-8	16,387	-0.05%
2022/11/15	15	121.07	20.1	122.10	122.50	-5.1	16,170	-0.03%
2022/11/14	41	124.87	40	124.46	125.50	1	16,146	0.01%
2022/11/11	17	119.79	31	121.03	123.50	-14	15,907	-0.09%
2022/11/10	0	0.00	6	112.50	112.50	-6	15,655	-0.04%
2022/11/09	13	104.46	5	104.70	102.50	8	15,721	0.05%
2022/11/08	23.1	103.57	34.1	105.95	103.50	-11.1	15,558	-0.07%
2022/11/07	2	97.20	6	98.57	98.30	-4	15,366	-0.03%
2022/11/04	19	95.76	14	94.41	95.70	5	15,294	0.03%
2022/11/03	17	96.89	13	97.56	96.10	4	15,262	0.03%
2022/11/02	5	97.54	6	97.12	98.90	-1	15,193	-0.01%
2022/11/01	5	96.38	5	97.16	97.20	0	15,161	0.00%
2022/10/31	10	94.22	11	95.10	94.80	-1	15,243	-0.01%
2022/10/28	27	96.87	18	95.01	90.90	9	15,161	0.06%
2022/10/27	13	96.42	15	97.71	98.10	-2	15,131	-0.01%
2022/10/26	3	93.83	5	94.66	94.10	-2	15,095	-0.01%
2022/10/25	6	93.23	3	94.47	94.00	3	15,137	0.02%
2022/10/24	4	98.82	2	99.20	96.90	2	15,097	0.01%
2022/10/21	15	99.51	20	99.40	97.00	-5	15,130	-0.03%
2022/10/20	3.1	100.58	2	102.75	103.00	1.1	15,319	0.01%
2022/10/19	2	104.50	3	102.50	103.00	-1	15,390	-0.01%
2022/10/18	9	104.83	8	104.56	106.00	1	15,556	0.01%
2022/10/17	21	98.95	19	99.89	104.50	2	15,629	0.01%
2022/10/14	7	102.57	12	102.83	105.50	-5	15,523	-0.03%
2022/10/13	13	100.28	2	101.97	97.30	11	15,500	0.07%
2022/10/12	26	105.63	15	106.23	107.00	11	15,437	0.07%
2022/10/11	14	107.32	10	105.45	106.50	4	15,317	0.03%
2022/10/07	15	110.80	16	111.56	111.00	-1	15,252	-0.01%
2022/10/06	12	108.21	16	108.56	112.00	-4	15,299	-0.03%
2022/10/05	12	109.96	14	109.89	108.50	-2	15,330	-0.01%
2022/10/04	39	110.95	27	110.76	109.50	12	15,561	0.08%
2022/10/03	37	112.51	28	111.34	107.50	9	15,465	0.06%
2022/09/30	39	115.74	33	114.97	118.00	6	15,151	0.04%
2022/09/29	52	117.52	61	117.70	117.00	-9	15,015	-0.06%
2022/09/28	26	119.46	22.2	121.96	114.00	3.8	14,622	0.03%
2022/09/27	18	122.81	28	124.00	126.50	-10	14,448	-0.07%
2022/09/26	19	126.82	18	127.06	128.00	1	14,123	0.01%
2022/09/23	64	135.23	59	136.55	128.50	5	13,976	0.04%
2022/09/22	14	136.57	28	136.55	141.50	-14	13,628	-0.10%
2022/09/21	25	127.82	12	128.83	129.00	13	13,306	0.10%
2022/09/20	10	129.45	13.6	128.15	127.50	-3.6	13,189	-0.03%
2022/09/19	19.1	129.42	10	125.80	129.00	9.1	13,139	0.07%
2022/09/16	7.3	134.35	6.5	134.73	136.00	0.8	13,015	0.01%
2022/09/15	12.1	135.74	3	133.67	133.00	9.1	13,148	0.07%
2022/09/14	14.5	138.03	17	139.58	136.00	-2.5	13,158	-0.02%
2022/09/13	11	139.54	9	139.72	136.00	2	12,977	0.02%
2022/09/12	9.1	136.87	6	137.33	138.00	3.1	12,917	0.02%
2022/09/08	6.3	133.19	13.1	135.56	137.50	-6.8	12,752	-0.05%
2022/09/07	6	131.83	8	129.75	132.50	-2	12,521	-0.02%
2022/09/06	12	130.41	17	128.79	131.00	-5	12,350	-0.04%
2022/09/05	19	136.50	17	137.56	135.50	2	11,997	0.02%
2022/09/02	23	135.43	14	134.29	135.00	9	11,796	0.08%
2022/09/01	30.1	133.62	38	133.74	135.00	-7.9	11,582	-0.07%
2022/08/31	22.1	132.71	12	132.59	128.00	10.1	11,057	0.09%
2022/08/30	9	128.50	14.1	128.35	127.00	-5.1	10,604	-0.05%
2022/08/29	22	125.27	13	125.08	125.50	9	10,338	0.09%
2022/08/26	30.1	125.77	21	127.02	124.50	9.1	10,062	0.09%
2022/08/25	49	127.82	53	125.80	126.00	-4	9,671	-0.04%
2022/08/24	10	116.95	13	123.69	127.00	-3	8,980	-0.03%
2022/08/23	27	115.93	19.1	115.86	115.50	7.9	8,671	0.09%
2022/08/22	1	108.00	4	114.13	115.50	-3	8,082	-0.04%
2022/08/19	12.1	103.03	8	103.00	105.00	4.1	7,963	0.05%
2022/08/18	1	96.80	6	99.56	101.00	-5	7,753	-0.06%
2022/08/17	4	92.83	2.1	93.29	93.50	2	7,567	0.03%
2022/08/16	6	91.20	8	91.51	91.70	-2	7,495	-0.03%
2022/08/15	3.1	88.03	9	87.01	87.90	-6	7,420	-0.08%
2022/08/12	8	87.24	6	87.05	87.50	2	7,396	0.03%
2022/08/11	3	87.33	4	87.53	87.50	-1	7,401	-0.01%
2022/08/10	5.4	86.84	3	88.17	86.30	2.4	7,387	0.03%
2022/08/09	4	83.75	4	83.73	85.00	0	7,324	0.00%
2022/08/08	4	81.23	8.2	81.37	81.60	-4.2	7,277	-0.06%
2022/08/05	14	83.11	10	82.83	83.10	4	7,233	0.06%
2022/08/04	2.2	84.60	0	0.00	84.60	2.2	7,104	0.03%
2022/08/03	4	96.75	1.2	94.02	94.00	2.9	7,129	0.04%
2022/08/02	5	100.88	1	99.20	99.30	4	6,986	0.06%
2022/08/01	6	103.17	10	102.29	103.00	-4	6,882	-0.06%
2022/07/29	6	99.48	7	99.57	99.50	-1	6,779	-0.01%
2022/07/28	13	98.31	13.2	97.88	98.50	-0.2	6,726	0.00%
2022/07/27	15	99.67	15	99.74	98.20	0	6,671	0.00%
2022/07/26	8.1	99.24	7	99.16	97.20	1.1	6,423	0.02%
2022/07/25	15	98.63	12	98.77	98.20	3	6,342	0.05%
2022/07/22	5.1	94.86	12	95.89	96.50	-6.9	6,095	-0.11%
2022/07/21	7	91.97	1	92.50	92.70	6	5,955	0.10%
2022/07/20	9	92.56	41	92.06	91.10	-32	5,939	-0.54%
2022/07/19	11	96.14	13	95.19	93.80	-2	5,865	-0.03%
2022/07/18	4	92.30	4	93.23	93.80	0	5,785	0.00%
2022/07/15	5	93.98	4	94.08	92.40	1	5,783	0.02%
2022/07/14	14	94.11	9	94.62	94.80	5	5,722	0.09%
2022/07/13	37	95.10	38	96.09	94.60	-1	5,583	-0.02%
2022/07/12	34	93.30	29	91.93	89.60	5	5,517	0.09%
2022/07/11	13	89.55	11	92.77	94.90	2	5,359	0.04%
2022/07/08	1	86.80	3	87.20	86.30	-2	5,259	-0.04%
2022/07/07	19	87.94	5	86.96	87.20	14	5,215	0.27%
2022/07/06	9	89.08	13	88.86	89.70	-4	5,123	-0.08%
2022/07/05	13	88.51	23	88.85	89.50	-10	5,001	-0.20%
2022/07/04	15	85.22	3	85.20	84.60	12	4,889	0.25%
2022/07/01	3	86.73	7	86.90	88.90	-4	4,828	-0.08%
2022/06/30	39	88.72	39	86.53	88.10	0	4,743	0.00%
2022/06/29	4	87.45	5	88.16	87.60	-1	4,732	-0.02%
2022/06/28	3	87.07	4	86.60	85.20	-1	4,860	-0.02%
2022/06/27	7	85.36	2	85.35	85.40	5	4,885	0.10%
2022/06/24	5	87.46	8	87.13	88.70	-3	4,994	-0.06%
2022/06/23	8	87.88	5	88.18	88.80	3	4,925	0.06%
2022/06/22	2	86.35	4.1	86.41	86.10	-2.1	4,738	-0.04%
2022/06/21	5	82.64	4	83.18	84.00	1	4,679	0.02%
2022/06/20	6	82.80	3	82.77	81.50	3	4,778	0.06%
2022/06/17	2	80.00	5	78.70	80.00	-3	4,725	-0.06%
2022/06/16	2	77.40	0	0.00	76.30	2	4,721	0.04%
2022/06/15	2	77.60	4	77.43	76.60	-2	4,789	-0.04%
2022/06/14	3	74.63	4	74.58	74.70	-1	4,902	-0.02%
2022/06/13	15.1	79.13	15	78.83	77.80	0.1	4,958	0.00%
2022/06/10	23.1	77.49	25	78.02	77.80	-1.9	4,921	-0.04%
2022/06/09	18	73.68	2	74.20	74.70	16	4,887	0.33%
2022/06/06	1	70.40	0	0.00	71.40	1	5,477	0.02%
2022/06/02	0	0.00	1	71.10	71.10	-1	5,579	-0.02%
2022/06/01	0.1	72.50	0	0.00	72.40	0.1	5,669	0.00%
2022/05/26	0	0.00	1	72.70	72.00	-1	6,223	-0.02%
2022/05/24	0	0.00	1	75.20	74.30	-1	6,402	-0.02%
2022/05/20	2	75.95	1	75.60	75.60	1	6,448	0.02%
2022/05/19	1.1	75.68	1	75.70	75.70	0.1	6,463	0.00%
2022/05/18	2	80.05	0	0.00	79.00	2	6,430	0.03%
2022/05/16	0	77.80	0	0.00	77.30	0	6,408	0.00%
2022/05/13	1	77.20	70	77.21	77.30	-69	6,402	-1.08%
2022/05/12	0	0.00	8	77.24	74.80	-8	6,379	-0.13%
2022/05/11	1.1	79.03	2	79.40	79.50	-1	6,320	-0.02%
2022/05/10	3	82.20	6	81.83	80.90	-3	6,274	-0.05%
2022/05/09	1	84.10	0	0.00	83.70	1	6,226	0.02%
2022/05/06	1	83.50	3	84.87	84.60	-2	6,205	-0.03%
2022/05/04	2	85.80	0	0.00	84.90	2	6,128	0.03%
2022/05/03	8	87.60	1	86.60	87.50	7	6,084	0.12%
2022/04/29	1	88.50	4.5	88.45	87.70	-3.5	6,022	-0.06%
2022/04/28	1	84.90	3	85.23	83.30	-2	5,927	-0.03%
2022/04/27	21.1	84.49	23	82.70	84.60	-1.9	5,889	-0.03%
2022/04/26	6.1	83.48	1	82.00	82.00	5.1	5,841	0.09%
2022/04/25	1.1	86.42	0	0.00	85.80	1.1	5,784	0.02%
2022/04/22	5.1	88.76	15	89.95	88.90	-9.9	5,736	-0.17%
2022/04/21	5	88.54	6	87.52	88.50	-1	5,626	-0.02%
2022/04/20	4.2	85.04	2	84.85	84.80	2.2	5,557	0.04%
2022/04/19	5.1	89.30	12	88.54	87.10	-7	5,498	-0.13%
2022/04/18	95	90.80	18	90.57	89.10	77	5,412	1.42%
2022/04/15	32	90.87	8	88.99	87.80	24	5,216	0.46%
2022/04/14	5	85.80	8.1	86.54	88.80	-3.1	4,966	-0.06%
2022/04/13	0	0.00	3	81.10	81.10	-3	4,832	-0.06%
2022/04/12	1	81.30	0	0.00	81.10	1	4,813	0.02%
2022/04/08	4.1	81.62	7	83.06	82.30	-2.9	4,745	-0.06%
2022/04/07	11	81.74	8	82.21	80.70	3	4,824	0.06%
2022/04/06	13	85.46	2	84.45	84.60	11	4,806	0.23%
2022/04/01	11.1	87.89	12	87.63	85.90	-1	4,732	-0.02%
2022/03/31	17.1	91.88	14	90.50	89.60	3.1	4,496	0.07%
2022/03/30	7	99.57	0	0.00	98.20	7	4,203	0.17%
2022/03/29	10.1	99.76	20	99.70	99.80	-10	4,081	-0.24%
2022/03/28	7.1	98.76	6	96.13	94.60	1.1	3,854	0.03%
2022/03/25	3	99.60	4	99.55	97.00	-1	3,748	-0.03%
2022/03/24	7	100.13	9	100.18	98.10	-2	3,661	-0.05%
2022/03/23	14	97.96	12	98.11	99.60	2	3,503	0.06%
2022/03/22	5	95.52	3	96.33	94.20	2	3,278	0.06%
2022/03/21	2	90.60	7	91.13	91.00	-5	3,098	-0.16%
2022/03/18	3	91.67	3	91.03	93.00	0	3,007	0.00%
2022/03/17	12	90.12	10	90.18	91.80	2	2,904	0.07%
2022/03/16	5	84.12	1	84.60	84.50	4	2,733	0.15%
2022/03/15	3	82.87	3	82.83	81.60	0	2,631	0.00%
2022/03/14	8	80.69	8	80.39	81.00	0	2,527	0.00%
2022/03/11	11	84.79	8	86.65	81.20	3	2,459	0.12%
2022/03/10	8	89.60	3	87.93	88.00	5	2,301	0.22%
2022/03/09	0	0.00	9.2	86.24	88.10	-9.2	1,984	-0.46%
2022/03/08	4.5	85.13	1	81.60	80.10	3.5	1,852	0.19%
2022/03/07	2	84.50	0	0.00	85.00	2	1,753	0.11%
2022/03/04	6	91.78	7	90.36	89.10	-1	1,673	-0.06%
2022/03/03	3.1	87.01	4	89.10	89.50	-0.9	1,559	-0.06%
2022/03/02	3	82.50	10	83.71	85.20	-7	1,389	-0.50%
2022/03/01	2.2	78.90	0	0.00	78.00	2.2	1,175	0.18%
2022/02/25	1	79.60	1	75.00	77.90	0	1,116	0.00%
2022/02/24	1	74.60	9	75.09	73.60	-8	1,005	-0.80%
2022/02/23	2	73.75	2.1	73.42	73.20	-0.1	912	-0.01%
2022/02/21	0.2	70.00	1	71.00	70.00	-0.9	851	-0.10%
2022/02/14	0.2	66.30	0	0.00	66.30	0.2	812	0.02%
2022/02/08	0	63.60	0	0.00	64.20	0	789	0.00%
2022/01/26	0	0.00	1	60.80	60.60	-1	785	-0.13%
2022/01/24	0.2	62.10	0	63.00	62.20	0.1	781	0.02%
2022/01/19	0	0.00	0	64.70	64.50	0	777	0.00%
2022/01/17	0	0.00	1	64.50	64.90	-1	773	-0.13%
2022/01/05	0	0.00	1	68.20	67.70	-1	728	-0.14%
2022/01/04	0	0.00	1	69.70	70.00	-1	715	-0.14%
2021/12/30	1.1	71.45	1	74.00	72.60	0.1	686	0.01%
2021/12/29	1	70.60	5.2	70.64	71.50	-4.2	559	-0.75%
2021/12/22	0	0.00	1	63.60	63.40	-1	479	-0.21%
2021/12/16	0	0.00	3	63.00	63.40	-3	473	-0.63%
2021/12/13	0.2	65.10	0	0.00	65.20	0.2	461	0.04%
2021/12/06	1	64.70	0	0.00	63.60	1	426	0.23%
2021/12/03	0.2	63.80	0	0.00	63.80	0.2	415	0.04%
2021/12/02	1	63.00	2	64.00	63.60	-1	402	-0.25%
2021/12/01	0	0.00	0	60.15	60.40	0	371	0.00%
2021/11/18	0.2	56.40	0	0.00	56.70	0.2	287	0.05%
2021/11/17	0	0.00	1	56.20	56.30	-1	282	-0.35%
2021/11/12	0	0.00	1	57.50	57.00	-1	288	-0.35%
2021/10/20	0	57.70	0	0.00	57.10	0	330	0.00%
2021/10/06	0	0.00	1	53.70	53.50	-1	353	-0.28%
2021/10/01	0.1	55.50	1	55.10	55.10	-1	401	-0.24%
2021/09/15	0.1	57.50	0	0.00	57.10	0.1	410	0.01%
2021/09/13	0	0.00	4	58.08	57.50	-4	415	-0.96%
2021/09/10	4	59.93	0	0.00	59.90	4	418	0.96%
2021/08/24	2	58.80	0	0.00	58.80	2	516	0.39%
2021/08/16	0	0.00	1	63.30	63.20	-1	549	-0.18%
2021/08/12	1	64.50	0	0.00	63.50	1	559	0.18%
2021/08/10	0	0.00	1	64.10	63.80	-1	582	-0.17%
2021/08/05	0	0.00	8	66.20	66.30	-8	615	-1.30%
2021/08/04	0	0.00	2	64.80	65.10	-2	631	-0.32%
2021/08/03	2	63.80	0	0.00	64.30	2	643	0.31%
2021/08/02	1	63.90	0	0.00	63.50	1	649	0.15%
2021/07/30	0	0.00	1	64.00	64.00	-1	660	-0.15%
2021/07/27	2	63.30	1	63.60	63.70	1	698	0.14%
2021/07/26	1	63.40	0	0.00	63.40	1	710	0.14%
2021/07/21	0	0.00	1	64.90	64.10	-1	770	-0.13%
2021/07/20	0	0.00	1	67.50	65.30	-1	772	-0.13%
2021/07/19	1	65.50	0	0.00	65.50	1	771	0.13%
2021/07/16	1	64.80	0	0.00	64.70	1	789	0.13%
2021/07/15	0	0.00	7	65.40	65.40	-7	796	-0.88%
2021/07/12	0	0.00	1	66.50	66.00	-1	824	-0.12%
2021/07/08	0	0.00	1	64.30	65.30	-1	836	-0.12%
2021/07/07	1	65.20	0	0.00	64.40	1	964	0.10%
2021/07/05	2	64.80	4	64.50	65.00	-2	1,103	-0.18%
2021/07/01	1	64.20	0	0.00	65.00	1	1,124	0.09%
2021/06/22	0	0.00	2	65.50	64.90	-2	1,215	-0.16%
2021/06/21	0	0.00	10	65.10	65.50	-10	1,280	-0.78%
2021/06/11	0	0.00	0.1	68.60	67.50	-0.1	1,432	0.00%
2021/06/09	1	69.00	0	0.00	69.10	1	1,444	0.07%
2021/06/08	0	0.00	2	69.00	69.30	-2	1,449	-0.14%
2021/06/03	10	68.90	0	0.00	68.80	10	1,464	0.68%
2021/06/02	1	68.60	0	0.00	67.70	1	1,473	0.07%
2021/06/01	1.1	68.47	0	0.00	69.00	1.1	1,496	0.07%
2021/05/24	0	0.00	2	65.60	65.00	-2	1,922	-0.10%
2021/05/20	2	65.50	0	0.00	63.60	2	1,936	0.10%
2021/05/14	0	0.00	2	65.30	64.60	-2	1,906	-0.10%
2021/05/13	1	63.50	0	0.00	63.50	1	1,896	0.05%
2021/05/12	0	0.00	7	65.77	62.10	-7	1,884	-0.37%
2021/05/05	1	68.00	0	0.00	67.00	1	1,824	0.05%
2021/05/04	0	0.00	1	67.60	67.80	-1	1,819	-0.05%
2021/05/03	0	72.00	0	0.00	70.30	0	1,800	0.00%
2021/04/28	5	74.80	0	0.00	72.80	5	1,789	0.28%
2021/04/27	5	73.50	0.2	74.70	74.80	4.8	1,773	0.27%
2021/04/23	3	69.70	0	0.00	70.50	3	1,753	0.17%
2021/04/22	1	72.00	0	0.00	70.30	1	1,757	0.06%
2021/04/21	3.1	73.27	2	73.10	72.70	1.1	1,745	0.06%
2021/04/20	0	0.00	3	73.07	73.30	-3	1,742	-0.17%
2021/04/19	1	72.80	0	0.00	72.30	1	1,732	0.06%
2021/04/16	2	73.75	5	74.20	73.60	-3	1,718	-0.17%
2021/04/15	2	74.20	0	0.00	74.30	2	1,707	0.12%
2021/04/14	3	75.00	10	76.20	74.70	-7	1,694	-0.41%
2021/04/13	7	80.43	10	80.23	75.40	-3	1,655	-0.18%
2021/04/12	2	75.85	6	79.87	81.80	-4	1,530	-0.26%
2021/04/09	1	75.10	0	0.00	74.40	1	1,445	0.07%
2021/04/08	2	72.40	0	0.00	72.30	2	1,398	0.14%
2021/04/07	0	0.00	4	73.00	72.80	-4	1,397	-0.29%
2021/04/06	1	72.90	0	0.00	72.60	1	1,390	0.07%
2021/03/30	2	72.90	0	0.00	72.30	2	1,362	0.15%
2021/03/29	10	75.80	2	74.00	73.80	8	1,346	0.59%
2021/03/26	0	0.00	4	74.35	74.30	-4	1,333	-0.30%
2021/03/25	1	73.10	5	74.30	74.30	-4	1,327	-0.30%
2021/03/24	7	75.69	4	75.88	75.50	3	1,297	0.23%
2021/03/23	0	0.00	0.2	72.30	73.00	-0.2	1,230	-0.01%
2021/03/22	3	73.37	0	0.00	71.30	3	1,210	0.25%
2021/03/19	2	76.15	4	74.40	74.00	-2	1,188	-0.17%
2021/03/18	7.2	73.51	4	71.75	73.60	3.2	1,127	0.28%
2021/03/17	1	69.90	2	70.30	70.60	-1	1,087	-0.09%
2021/03/16	2	70.30	0	0.00	70.10	2	1,073	0.19%
2021/03/15	1	71.30	4	70.05	70.10	-3	1,071	-0.28%
2021/03/12	1	69.90	3	69.00	70.00	-2	1,076	-0.19%
2021/03/11	0	0.00	6	70.20	70.30	-6	1,072	-0.56%
2021/03/09	4	70.00	7	70.21	69.20	-3	1,065	-0.28%
2021/03/08	6	69.97	6	69.83	71.40	0	1,066	0.00%
2021/03/05	2	69.15	3	68.70	68.60	-1	1,052	-0.10%
2021/03/04	0	0.00	10	72.50	71.20	-10	1,024	-0.98%
2021/03/03	1	71.70	1	72.80	71.60	0	1,021	0.00%
2021/03/02	5	74.14	2.2	74.08	71.50	2.8	1,005	0.28%
2021/02/26	10	74.24	13	75.97	76.10	-3	964	-0.31%
2021/02/25	7	73.84	8	73.31	72.80	-1	898	-0.11%
2021/02/24	3	69.63	8	71.00	69.60	-5	771	-0.65%
2021/02/22	0	0.00	2	60.90	60.90	-2	564	-0.35%
2021/02/18	1.6	50.16	0	0.00	50.40	1.6	560	0.28%
2021/02/17	2	49.28	0	0.00	49.05	2	554	0.36%
2021/02/05	0	0.00	1	49.40	49.50	-1	553	-0.18%
2021/01/28	0.4	49.40	2	49.25	49.40	-1.6	542	-0.29%
2021/01/22	2	48.50	1	49.10	48.70	1	534	0.19%
2021/01/21	3	49.60	0	0.00	49.65	3	531	0.56%
2021/01/20	1	50.70	3	50.50	50.30	-2	527	-0.38%
2021/01/12	2	54.20	2	54.10	54.10	0	482	0.00%
2021/01/07	1	54.80	0	0.00	54.90	1	477	0.21%
2020/12/28	1	58.80	0	0.00	59.10	1	468	0.21%
2020/12/21	0	0.00	1	60.10	60.30	-1	471	-0.21%
2020/12/18	2	59.15	0	0.00	58.80	2	476	0.42%
2020/12/16	2	58.60	0	0.00	58.80	2	482	0.41%
2020/12/11	0	0.00	10	59.25	59.10	-10	482	-2.07%
2020/12/10	6	61.05	10	61.33	60.60	-4	481	-0.83%
2020/12/09	16.1	63.28	5	62.20	61.80	11.1	482	2.30%
2020/12/08	10	63.38	2	63.50	63.10	8	480	1.67%
2020/12/07	15	60.43	0	0.00	61.10	15	460	3.26%
2020/12/03	1	60.80	0	0.00	59.70	1	460	0.22%
2020/12/02	0	0.00	2	62.50	61.00	-2	453	-0.44%
2020/12/01	1	60.70	0	0.00	60.70	1	444	0.23%
2020/11/30	1	59.50	2	60.75	60.80	-1	441	-0.23%
2020/11/27	5	60.30	7	59.73	59.40	-2	433	-0.46%
2020/11/26	0	0.00	1	58.70	57.90	-1	421	-0.24%
2020/11/25	0	0.00	2	59.60	59.70	-2	419	-0.48%
2020/11/24	1	56.10	10	56.65	56.20	-9	400	-2.25%
2020/11/23	11	57.09	0	0.00	57.00	11	411	2.68%
2020/11/20	3	57.60	0	0.00	57.50	3	422	0.71%
2020/11/19	1	58.00	2	59.10	58.60	-1	421	-0.24%
2020/11/18	2	56.10	0	0.00	56.30	2	413	0.48%
2020/11/17	4	54.35	2	54.40	53.90	2	415	0.48%
2020/11/12	16	55.06	0	0.00	54.50	16	466	3.43%
2020/11/11	0	0.00	3	55.50	55.40	-3	468	-0.64%
2020/11/10	2	55.80	0	0.00	55.50	2	477	0.42%
2020/11/09	1	55.40	0	0.00	55.30	1	491	0.20%
2020/11/03	1	55.10	4	55.00	55.50	-3	534	-0.56%
2020/10/30	0	0.00	3	54.70	54.40	-3	571	-0.53%
2020/10/29	2	54.60	0	0.00	54.90	2	581	0.34%
2020/10/28	1	55.50	0	0.00	55.50	1	595	0.17%
2020/10/27	0	0.00	1	56.30	56.60	-1	605	-0.17%
2020/10/26	1	56.70	0	0.00	56.70	1	612	0.16%
2020/10/22	1	58.60	1	58.20	58.10	0	650	0.00%
2020/10/20	0	0.00	3	59.90	59.60	-3	676	-0.44%
2020/10/15	0	0.00	10	61.80	60.70	-10	737	-1.36%
2020/10/14	0	0.00	3	62.70	62.60	-3	779	-0.39%
2020/10/13	16	63.19	3	62.60	62.60	13	859	1.51%
2020/10/12	1	59.30	0	0.00	59.10	1	859	0.12%
2020/09/23	1	64.50	0	0.00	64.70	1	1,726	0.06%
2020/09/14	1	67.00	0	0.00	67.10	1	2,046	0.05%
2020/09/11	1	68.80	0	0.00	67.90	1	2,215	0.05%
2020/09/03	0	0.00	1	70.00	70.00	-1	2,610	-0.04%
2020/09/02	0	0.00	1	71.20	71.00	-1	2,666	-0.04%
2020/09/01	0	0.00	1	70.80	70.80	-1	2,726	-0.04%
2020/08/27	2	72.50	0	0.00	70.80	2	3,006	0.07%
2020/08/20	1	65.60	1	65.70	66.10	0	3,583	0.00%
2020/08/19	0	70.60	6	72.30	70.60	-6	3,644	-0.16%
2020/08/18	1	70.00	0	0.00	69.90	1	3,638	0.03%
2020/08/17	1	70.70	0	0.00	70.60	1	3,648	0.03%
2020/08/14	0	0.00	2	71.55	71.50	-2	3,657	-0.05%
2020/08/13	0	0.00	10	69.75	69.90	-10	3,658	-0.27%
2020/08/12	1	72.00	0	0.00	71.50	1	3,653	0.03%
2020/08/11	1	72.70	0	0.00	73.10	1	3,649	0.03%
2020/08/10	2	75.15	0	0.00	75.30	2	3,643	0.05%
2020/08/07	11	77.28	0	0.00	76.80	11	3,640	0.30%
2020/08/05	0	0.00	1	77.00	76.90	-1	3,618	-0.03%
2020/08/04	1	74.20	1	74.50	74.40	0	3,605	0.00%
2020/08/03	0	0.00	1	74.20	73.90	-1	3,607	-0.03%
2020/07/31	0	0.00	1	73.80	72.00	-1	3,613	-0.03%
2020/07/30	1	72.60	0	0.00	72.80	1	3,642	0.03%
2020/07/29	1	72.40	3	72.40	72.50	-2	3,646	-0.05%
2020/07/28	1	72.00	5	69.76	70.10	-4	3,644	-0.11%
2020/07/27	5	71.12	1	71.00	71.20	4	3,635	0.11%
2020/07/23	0	0.00	2	76.35	75.60	-2	3,625	-0.06%
2020/07/22	1	78.20	6	77.40	77.70	-5	3,622	-0.14%
2020/07/21	4	76.08	0	0.00	75.80	4	3,601	0.11%
2020/07/20	9	73.37	10	72.69	75.50	-1	3,579	-0.03%
2020/07/17	4	78.13	4	75.65	74.10	0	3,535	0.00%
2020/07/16	1	83.20	0	0.00	82.20	1	3,461	0.03%
2020/07/15	3	83.90	5	82.38	81.60	-2	3,449	-0.06%
2020/07/14	20	86.76	10	84.50	82.20	10	3,422	0.29%
2020/07/13	1	88.00	4	88.68	87.20	-3	3,386	-0.09%
2020/07/10	2	83.90	19	83.49	84.00	-17	3,259	-0.52%
2020/07/09	14.1	84.15	5	83.84	83.50	9.1	3,161	0.29%
2020/07/07	3	80.30	4	79.55	79.60	-1	2,989	-0.03%
2020/07/06	2	82.70	4	83.75	84.00	-2	2,934	-0.07%
2020/07/03	7	81.73	20	82.64	82.10	-13	2,885	-0.45%
2020/07/02	4	84.55	11	84.43	83.50	-7	2,836	-0.25%
2020/07/01	7	79.29	1	80.30	80.60	6	2,680	0.22%
2020/06/30	2	80.15	2	80.00	80.00	0	2,664	0.00%
2020/06/29	0	0.00	1	78.60	80.00	-1	2,643	-0.04%
2020/06/24	3	77.47	7	77.97	78.20	-4	2,616	-0.15%
2020/06/23	4	81.53	4	81.88	80.10	0	2,602	0.00%
2020/06/22	11	80.33	3	80.13	78.70	8	2,505	0.32%
2020/06/19	17	80.52	0	0.00	79.50	17	2,484	0.68%
2020/06/18	9	82.83	18	82.52	82.70	-9	2,440	-0.37%
2020/06/17	15	75.58	9	75.82	78.10	6	2,272	0.26%
2020/06/16	18	75.00	5	74.48	74.40	13	2,197	0.59%
2020/06/15	2	69.80	6	73.10	75.60	-4	2,101	-0.19%
2020/06/12	1	67.90	1	69.50	68.80	0	2,036	0.00%
2020/06/11	3	70.20	2	68.70	69.00	1	2,031	0.05%
2020/06/10	4	73.83	2	74.45	74.00	2	1,987	0.10%
2020/06/09	0	0.00	4	76.20	74.80	-4	1,958	-0.20%
2020/06/08	10	76.51	1	74.70	74.70	9	1,924	0.47%
2020/06/05	10	77.15	11	77.47	78.10	-1	1,865	-0.05%
2020/06/04	7	73.29	8	74.09	74.60	-1	1,735	-0.06%
2020/06/03	3	72.33	5	71.38	70.00	-2	1,635	-0.12%
2020/06/02	0	0.00	2	73.40	72.00	-2	1,589	-0.13%
2020/06/01	17	74.72	10	75.43	75.50	7	1,543	0.45%
2020/05/29	11	71.94	20	71.97	72.30	-9	1,371	-0.66%
2020/05/28	13	69.28	10	68.18	66.90	3	1,205	0.25%
2020/05/27	0	0.00	2	67.40	67.40	-2	1,119	-0.18%
2020/05/26	0	0.00	22	64.15	63.50	-22	1,004	-2.19%
2020/05/25	7	58.33	5	58.40	58.70	2	926	0.22%
2020/05/22	4	57.80	4	57.08	57.00	0	925	0.00%
2020/05/21	0	0.00	1	57.00	56.70	-1	915	-0.11%
2020/05/20	2	55.70	7	55.76	55.10	-5	914	-0.55%
2020/05/19	2	55.20	0	0.00	55.40	2	929	0.22%
2020/05/18	0	0.00	4	54.78	54.70	-4	990	-0.40%
2020/05/15	1	53.80	1	52.70	52.90	0	986	0.00%
2020/05/14	2	54.60	1	54.30	53.30	1	992	0.10%
2020/05/12	0	0.00	2	53.40	53.80	-2	1,066	-0.19%
2020/05/11	2	54.90	0	0.00	54.20	2	1,116	0.18%
2020/05/07	4	55.83	1	56.30	56.60	3	1,099	0.27%
2020/05/06	5	56.52	2	56.15	55.20	3	1,079	0.28%
2020/05/04	1	53.10	0	0.00	52.80	1	1,035	0.10%
2020/04/30	1	52.30	0	0.00	52.70	1	1,023	0.10%
2020/04/29	1	52.50	0	0.00	52.50	1	1,024	0.10%
2020/04/28	0	0.00	2	52.65	52.70	-2	1,027	-0.19%
2020/04/27	0	0.00	1	50.00	51.30	-1	1,028	-0.10%
2020/04/23	1	49.20	4	49.41	49.35	-3	1,019	-0.29%
2020/04/22	1	47.95	24	47.31	48.50	-23	1,015	-2.26%
2020/04/21	4	50.60	0	0.00	48.30	4	1,014	0.39%
2020/04/17	2	50.45	21	51.00	50.10	-19	996	-1.91%
2020/04/16	2	51.00	2	51.40	50.90	0	987	0.00%
2020/04/15	5	49.00	1	49.00	49.00	4	965	0.41%
2020/04/14	0	0.00	3	48.15	48.15	-3	961	-0.31%
2020/04/13	1	47.70	0	0.00	47.15	1	954	0.10%
2020/04/10	38	49.12	1	49.60	47.60	37	947	3.91%
2020/04/09	1	45.70	20	46.29	47.20	-19	933	-2.04%
2020/04/08	10	45.99	1	46.20	46.20	9	923	0.97%
2020/04/07	11	45.48	9	45.45	45.70	2	922	0.22%
2020/04/06	4	43.88	0	0.00	44.70	4	913	0.44%
2020/03/31	1	43.20	3	42.90	43.05	-2	891	-0.22%
2020/03/30	6	42.23	1	42.55	42.10	5	882	0.57%
2020/03/27	5	45.10	0.4	43.85	43.85	4.6	871	0.53%
2020/03/26	0	0.00	3	43.55	43.55	-3	830	-0.36%
2020/03/25	1	39.00	1	40.10	39.60	0	837	0.00%
2020/03/24	0	37.60	251	37.83	37.85	-251	822	-30.53%	大賣/鉅額交易
2020/03/23	1	34.65	0	0.00	34.45	1	804	0.12%
2020/03/20	1	35.45	111	35.88	36.45	-110	800	-13.75%	大賣/鉅額交易
2020/03/19	225	33.30	13	34.35	33.30	212	785	26.98%	大買/鉅額交易
2020/03/18	1	40.35	0	0.00	37.00	1	764	0.13%
2020/03/17	127	40.08	2	40.08	39.95	125	753	16.58%	大買/鉅額交易
2020/03/16	15	46.61	10	47.52	44.35	5	729	0.69%
2020/03/13	10	45.46	1	46.85	47.50	9	719	1.25%
2020/03/12	4	52.40	3	52.43	50.50	1	701	0.14%
2020/03/11	1	57.70	2	56.75	56.10	-1	681	-0.15%
2020/03/10	5	57.56	1	57.10	57.60	4	679	0.59%
2020/03/09	7	59.74	1	61.30	59.20	6	668	0.90%
2020/03/05	0	0.00	7	62.11	62.20	-7	658	-1.06%
2020/03/04	2	60.50	1	60.00	60.00	1	654	0.15%
2020/03/03	2	61.85	0	0.00	61.10	2	665	0.30%
2020/02/26	16	62.31	0	0.00	61.10	16	654	2.45%
2020/02/25	3	62.10	2	62.70	61.90	1	655	0.15%
2020/02/20	2	66.85	1	66.50	66.80	1	622	0.16%
2020/02/19	0.4	68.50	1	67.50	68.50	-0.6	600	-0.10%
2020/02/14	3	62.27	2	62.45	62.10	1	543	0.18%
2020/02/13	10	62.24	9	62.14	62.70	1	529	0.19%
2020/02/12	0	0.00	2	60.05	60.50	-2	469	-0.43%
2020/02/10	1	53.20	0	0.00	53.10	1	410	0.24%
2020/02/07	2	54.50	0	0.00	54.20	2	409	0.49%
2020/02/06	9	53.99	0	0.00	54.60	9	409	2.20%
2020/02/04	0	0.00	1	54.90	54.70	-1	414	-0.24%
2020/01/30	1	56.10	0	0.00	56.20	1	404	0.25%
2020/01/17	0	0.00	1	62.80	63.20	-1	387	-0.26%
2020/01/16	0	0.00	2	63.65	63.80	-2	385	-0.52%
2020/01/15	0	0.00	3	63.97	63.40	-3	385	-0.78%
2020/01/14	0	0.00	1	63.60	63.40	-1	384	-0.26%
2020/01/13	0	0.00	1	63.40	63.20	-1	384	-0.26%
2020/01/09	1	64.20	0	0.00	63.40	1	385	0.26%
2020/01/07	1	65.00	0	0.00	64.80	1	391	0.26%
2020/01/06	1	67.20	1	66.80	66.80	0	391	0.00%
2020/01/02	1	68.40	1	68.40	68.30	0	394	0.00%
2019/12/31	1	68.50	1	68.50	68.50	0	397	0.00%
2019/12/23	2	68.60	0	0.00	68.00	2	460	0.43%
2019/12/20	0	0.00	4	69.23	68.60	-4	464	-0.86%
2019/12/13	1	67.40	0	0.00	66.60	1	486	0.21%
2019/12/11	0	0.00	2	68.70	68.60	-2	483	-0.41%
2019/12/10	2	69.05	0	0.00	68.70	2	493	0.41%
2019/12/09	0	0.00	1	69.20	69.00	-1	506	-0.20%
2019/12/05	1	69.00	0	0.00	69.30	1	555	0.18%
2019/12/03	0	0.00	1	70.30	70.30	-1	575	-0.17%
2019/11/29	1	70.20	0	0.00	70.20	1	587	0.17%
2019/11/28	1	71.50	1	71.20	71.50	0	597	0.00%
2019/11/26	0	0.00	1	69.30	69.20	-1	657	-0.15%
2019/11/22	0	0.00	1	72.00	71.40	-1	680	-0.15%
2019/11/21	1	69.50	0	0.00	70.40	1	685	0.15%
2019/11/20	1	68.90	0	0.00	69.00	1	688	0.15%
2019/11/19	0	0.00	2	68.80	68.70	-2	700	-0.29%
2019/11/18	1	68.00	0	0.00	68.10	1	715	0.14%
2019/11/15	1	68.00	3	69.20	69.50	-2	738	-0.27%
2019/11/14	3	67.87	0	0.00	67.50	3	769	0.39%
2019/11/13	1	70.90	0	0.00	70.30	1	814	0.12%
2019/11/12	1	71.60	0	0.00	71.80	1	862	0.12%
2019/11/07	0	0.00	2	75.55	75.50	-2	916	-0.22%
2019/11/05	0	0.00	1	75.30	74.50	-1	946	-0.11%
2019/11/01	1	74.10	1	74.60	74.50	0	968	0.00%
2019/10/31	0	0.00	1	72.90	72.90	-1	970	-0.10%
2019/10/30	3	73.70	2	74.10	73.70	1	970	0.10%
2019/10/25	1	72.70	0	0.00	72.10	1	1,016	0.10%
2019/10/16	0	0.00	1	71.60	71.60	-1	1,051	-0.10%
2019/10/14	1	72.70	0	0.00	71.80	1	1,053	0.09%
2019/10/08	0	0.00	1	74.00	73.90	-1	1,050	-0.10%
2019/10/07	1	75.00	0	0.00	74.80	1	1,053	0.09%
2019/10/03	2	76.95	0	0.00	76.40	2	1,052	0.19%
2019/10/02	3	76.80	0	0.00	76.70	3	1,052	0.29%
2019/09/27	4	79.65	2	78.20	78.10	2	1,049	0.19%
2019/09/26	2	83.45	3	83.30	82.50	-1	1,030	-0.10%
2019/09/25	0	0.00	1	80.10	80.70	-1	1,017	-0.10%
2019/09/23	1	80.30	2	80.30	80.00	-1	1,021	-0.10%
2019/09/19	0	0.00	2	79.05	79.20	-2	1,018	-0.20%
2019/09/18	1	79.60	1	79.40	78.30	0	1,018	0.00%
2019/09/17	0	0.00	2	78.90	79.00	-2	1,012	-0.20%
2019/09/16	2	78.60	0	0.00	78.50	2	1,016	0.20%
2019/09/12	1	78.00	0	0.00	78.20	1	1,022	0.10%
2019/09/11	4	78.58	5	78.70	78.50	-1	1,015	-0.10%
2019/09/10	4	79.10	5	79.56	79.50	-1	1,005	-0.10%
2019/09/09	1	78.50	2	78.10	78.00	-1	978	-0.10%
2019/09/06	0	0.00	1	75.50	75.10	-1	971	-0.10%
2019/09/04	0	0.00	2	76.90	77.40	-2	965	-0.21%
2019/09/03	1	76.50	3	77.20	76.50	-2	974	-0.21%
2019/09/02	0	0.00	2	77.00	76.40	-2	969	-0.21%
2019/08/30	5	76.84	3	77.13	77.00	2	957	0.21%
2019/08/29	8	78.09	7	77.91	77.50	1	940	0.11%
2019/08/27	0	0.00	1	73.70	73.30	-1	874	-0.11%
2019/08/26	1	70.40	0	0.00	70.50	1	859	0.12%
2019/08/22	0	0.00	1	75.00	75.00	-1	843	-0.12%
2019/08/21	2	76.05	2	75.20	75.10	0	836	0.00%
2019/08/20	3	75.97	4	75.85	76.70	-1	823	-0.12%
2019/08/19	6	74.85	6	74.92	75.00	0	802	0.00%
2019/08/16	7	71.84	9	72.42	72.10	-2	781	-0.26%
2019/08/15	1	69.30	7	68.37	69.50	-6	727	-0.83%
2019/08/14	6	65.27	0	0.00	64.10	6	672	0.89%
2019/08/13	3	68.13	1	67.90	67.90	2	643	0.31%
2019/08/12	2	68.50	2	70.35	69.70	0	639	0.00%
2019/08/08	0	0.00	1	69.70	69.90	-1	630	-0.16%
2019/08/07	7	70.36	0	0.00	69.10	7	619	1.13%
2019/08/06	5	71.32	6	71.80	71.50	-1	608	-0.16%
2019/08/05	1	76.30	0	0.00	75.80	1	594	0.17%
2019/08/02	3	79.23	1	78.50	78.40	2	589	0.34%
2019/07/31	5	81.44	2	81.50	81.40	3	581	0.52%
2019/07/30	0	0.00	1	85.20	80.50	-1	569	-0.18%
2019/07/25	0	0.00	4	89.00	89.80	-4	524	-0.76%
2019/07/24	1	89.50	0	0.00	89.30	1	521	0.19%
2019/07/23	1	90.30	1	89.50	89.80	0	521	0.00%
2019/07/19	1	91.20	1	91.80	91.10	0	513	0.00%
2019/07/18	5	92.28	5	91.90	91.50	0	505	0.00%
2019/07/16	0	0.00	1	90.80	90.70	-1	486	-0.21%
2019/07/15	0	0.00	1	89.40	89.40	-1	483	-0.21%
2019/07/12	1	89.80	1	89.40	89.50	0	485	0.00%
2019/07/11	0	0.00	4	89.70	89.50	-4	487	-0.82%
2019/07/10	2	90.50	3	90.43	90.50	-1	485	-0.21%
2019/07/09	0	0.00	1	90.60	90.60	-1	486	-0.21%
2019/07/08	0	0.00	0.2	90.80	91.30	-0.2	488	-0.04%
2019/07/05	1	92.20	0	0.00	91.90	1	499	0.20%
2019/07/03	2	91.10	61	91.59	91.00	-59	534	-11.04%
2019/07/02	3	91.60	2	92.00	91.70	1	546	0.18%
2019/07/01	1	90.00	1	89.70	90.50	0	533	0.00%
2019/06/28	4	89.98	2	90.65	89.80	2	530	0.38%
2019/06/26	2	89.15	1	89.50	89.10	1	530	0.19%
2019/06/25	1	90.60	1	91.80	90.10	0	527	0.00%
2019/06/21	2	92.10	3	92.10	92.50	-1	538	-0.19%
2019/06/20	1	92.10	9	92.40	93.00	-8	541	-1.48%
2019/06/19	0	0.00	3	89.47	89.40	-3	535	-0.56%
2019/06/18	2	89.80	2	88.90	88.90	0	540	0.00%
2019/06/14	1	89.00	0	0.00	89.00	1	551	0.18%
2019/06/12	2	94.70	3	94.13	93.40	-1	547	-0.18%
2019/06/11	3	93.33	3	93.43	93.50	0	548	0.00%
2019/06/06	1	88.80	4	88.20	88.50	-3	561	-0.53%
2019/06/05	17	88.38	3	88.63	88.30	14	579	2.41%
2019/06/04	15	88.15	0	0.00	88.30	15	601	2.49%
2019/06/03	15	88.00	0	0.00	89.20	15	669	2.24%
2019/05/31	6	89.45	0	0.00	89.00	6	713	0.84%
2019/05/30	1	89.60	0	0.00	89.90	1	772	0.13%
2019/05/29	2	90.75	0	0.00	91.50	2	790	0.25%
2019/05/27	14	87.98	1	89.10	88.50	13	792	1.64%
2019/05/24	2	89.00	2	87.75	87.80	0	795	0.00%
2019/05/23	6.4	88.92	1	87.70	87.60	5.4	797	0.68%
2019/05/22	1	93.10	1	91.70	91.70	0	789	0.00%
2019/05/21	1	92.30	2	92.90	92.60	-1	791	-0.13%
2019/05/20	7	92.96	0	0.00	91.80	7	799	0.88%
2019/05/17	3	96.63	1	94.30	94.30	2	800	0.25%
2019/05/15	3	94.50	0	0.00	94.00	3	818	0.37%
2019/05/14	1	91.40	2	93.90	93.80	-1	817	-0.12%
2019/05/13	1	99.50	3	97.90	96.00	-2	813	-0.25%
2019/05/10	1	101.50	3	100.50	100.00	-2	806	-0.25%
2019/05/09	1	102.50	2	101.75	101.00	-1	803	-0.12%
2019/05/08	1	104.00	3	103.67	104.00	-2	801	-0.25%
2019/05/07	1	105.00	1	105.00	104.00	0	801	0.00%
2019/05/06	1	105.00	5	104.80	103.50	-4	803	-0.50%
2019/05/03	1	106.50	0	0.00	107.00	1	802	0.12%
2019/05/02	2	106.25	0	0.00	106.00	2	807	0.25%
2019/04/30	2	104.75	1	106.50	106.50	1	806	0.12%
2019/04/29	1	105.50	5	106.70	105.00	-4	803	-0.50%
2019/04/26	1	107.50	1	108.00	107.50	0	799	0.00%
2019/04/25	0	0.00	2	108.75	109.00	-2	802	-0.25%
2019/04/23	3	109.17	0	0.00	108.00	3	825	0.36%
2019/04/22	1	110.50	0	0.00	109.50	1	824	0.12%
2019/04/19	1	107.00	3	107.17	107.00	-2	823	-0.24%
2019/04/18	0	0.00	7	108.57	107.00	-7	822	-0.85%
2019/04/16	0.6	110.00	0	0.00	110.00	0.6	838	0.07%
2019/04/12	1	112.50	0	0.00	109.50	1	843	0.12%
2019/04/11	4	113.38	2	111.25	111.50	2	841	0.24%
2019/04/09	7	118.21	8	116.94	116.50	-1	824	-0.12%
2019/04/08	0	0.00	5	117.50	117.50	-5	790	-0.63%
2019/04/03	1	106.50	1	106.50	107.00	0	773	0.00%
2019/04/02	1	106.00	0	0.00	106.00	1	772	0.13%
2019/04/01	1	107.50	0	0.00	106.50	1	767	0.13%
2019/03/29	2	106.25	1	107.50	107.50	1	760	0.13%
2019/03/28	0	0.00	2	106.50	106.50	-2	758	-0.26%
2019/03/27	2	106.00	0	0.00	106.00	2	757	0.26%
2019/03/26	2	108.25	5	108.00	107.50	-3	746	-0.40%
2019/03/25	3	108.83	0	0.00	108.00	3	742	0.40%
2019/03/22	3	111.83	0	0.00	111.50	3	734	0.41%
2019/03/21	2	111.25	2	112.00	113.00	0	733	0.00%
2019/03/20	3	110.83	0	0.00	111.50	3	747	0.40%
2019/03/18	0	0.00	5	112.80	112.00	-5	738	-0.68%
2019/03/15	1	114.00	0	0.00	114.00	1	731	0.14%
2019/03/14	1	115.50	0	0.00	113.50	1	735	0.14%
2019/03/13	1	114.50	3	115.33	114.50	-2	730	-0.27%
2019/03/12	2	117.00	0	0.00	117.00	2	717	0.28%
2019/03/11	1	116.50	1	119.00	116.00	0	722	0.00%
2019/03/07	3	115.67	3	117.17	116.50	0	708	0.00%
2019/03/06	2	110.50	6	111.33	114.00	-4	648	-0.62%
2019/03/05	6	111.58	6	111.50	108.00	0	603	0.00%
2019/03/04	2	107.50	3	106.83	108.50	-1	544	-0.18%
2019/02/27	0	0.00	2	103.75	104.00	-2	525	-0.38%
2019/02/26	3	103.67	0	0.00	103.00	3	525	0.57%
2019/02/25	1	104.00	1	103.50	103.50	0	529	0.00%
2019/02/22	6	105.92	0	0.00	105.50	6	534	1.12%
2019/02/18	0	0.00	1.2	104.92	105.00	-1.2	512	-0.23%
2019/02/14	0	0.00	1	104.00	104.00	-1	487	-0.21%
2019/02/13	0	0.00	1	102.50	103.00	-1	484	-0.21%
2019/02/11	0	0.00	1	105.00	103.00	-1	485	-0.21%
2019/01/30	0	0.00	3	104.67	105.50	-3	497	-0.60%
2019/01/28	1	105.00	1	105.50	105.50	0	534	0.00%
2019/01/25	0	0.00	5	105.20	105.50	-5	551	-0.91%
2019/01/24	0	0.00	1	105.00	104.50	-1	573	-0.17%
2019/01/23	1	105.00	2	105.00	104.00	-1	586	-0.17%
2019/01/22	0	0.00	2	104.25	104.00	-2	597	-0.33%
2019/01/17	1	102.50	1	103.00	103.00	0	620	0.00%
2019/01/16	2	101.50	1	100.50	102.50	1	619	0.16%
2019/01/09	2	112.75	0	0.00	113.00	2	605	0.33%
2019/01/08	0	0.00	1	116.50	117.50	-1	598	-0.17%
2019/01/07	1	114.00	1	114.00	114.00	0	603	0.00%
2019/01/04	0	0.00	1	114.00	114.00	-1	610	-0.16%
2019/01/02	1	110.00	0	0.00	109.50	1	631	0.16%
2018/12/28	1	114.00	0	0.00	113.00	1	634	0.16%
2018/12/17	1	116.00	1	117.00	116.50	0	709	0.00%
2018/12/14	2	118.00	2	117.50	116.00	0	713	0.00%
2018/12/13	1	119.00	1	120.00	118.00	0	712	0.00%
2018/12/04	1	114.50	1	114.50	115.00	0	706	0.00%
2018/11/30	2	110.25	2	110.50	110.00	0	688	0.00%
2018/11/29	0	0.00	1	107.00	107.00	-1	675	-0.15%
2018/11/26	0	0.00	1	103.00	103.00	-1	673	-0.15%
2018/11/22	0	0.00	1	102.50	102.50	-1	675	-0.15%
2018/11/21	3	105.33	2	103.00	103.00	1	668	0.15%
2018/11/20	1	105.00	1	106.00	105.00	0	660	0.00%
2018/11/15	1	103.50	0	0.00	104.00	1	665	0.15%
2018/11/13	1	100.50	1	101.50	105.00	0	674	0.00%
2018/11/08	1	105.50	5	107.00	107.00	-4	691	-0.58%
2018/11/06	6	102.08	3	103.67	102.00	3	703	0.43%
2018/11/05	3	99.60	0	0.00	98.70	3	676	0.44%
2018/11/02	3	102.00	2	102.25	102.00	1	673	0.15%
2018/11/01	3	100.83	26	100.69	100.50	-23	664	-3.46%
2018/10/31	1	105.00	2	104.25	104.50	-1	672	-0.15%
2018/10/30	3	104.17	1	103.50	103.50	2	670	0.30%
2018/10/29	3	111.67	2	108.50	108.50	1	670	0.15%
2018/10/26	1	108.00	1	110.50	113.00	0	713	0.00%
2018/10/25	2	113.25	0	0.00	112.50	2	711	0.28%
2018/10/24	1	118.00	2	118.00	117.00	-1	712	-0.14%
2018/10/23	1	116.50	2	116.50	116.50	-1	714	-0.14%
2018/10/22	1	120.50	1	121.00	119.50	0	719	0.00%
2018/10/19	2	116.75	1	117.50	119.50	1	731	0.14%
2018/10/18	0	0.00	2	120.00	120.00	-2	734	-0.27%
2018/10/16	1	122.50	1	121.00	121.00	0	762	0.00%
2018/10/15	0	0.00	1	120.00	121.00	-1	768	-0.13%
2018/10/12	1	114.50	2	116.25	117.00	-1	770	-0.13%
2018/10/11	3	116.17	1	115.00	114.50	2	817	0.24%
2018/10/09	2	125.75	1	125.00	126.50	1	818	0.12%
2018/10/08	0	0.00	1	130.50	129.00	-1	845	-0.12%
2018/10/05	3	130.33	2	131.50	130.50	1	977	0.10%
2018/10/04	0	0.00	2	132.25	132.00	-2	977	-0.20%
2018/10/03	1	130.00	1	129.50	129.50	0	960	0.00%
2018/09/27	1	127.50	0	0.00	126.00	1	1,000	0.10%
2018/09/25	0	0.00	3	124.67	125.00	-3	1,019	-0.29%
2018/09/21	2	124.50	0	0.00	124.00	2	1,030	0.19%
2018/09/20	3	126.33	1	125.50	124.00	2	1,034	0.19%
2018/09/18	1	127.50	1	126.00	126.00	0	1,047	0.00%
2018/09/17	1	128.00	0	0.00	127.00	1	1,065	0.09%
2018/09/13	0	0.00	2	127.00	129.50	-2	1,186	-0.17%
2018/09/12	2	122.50	1	125.00	123.00	1	1,184	0.08%
2018/09/10	1	123.50	2	123.00	123.00	-1	1,220	-0.08%
2018/09/07	3	127.00	1	129.00	125.50	2	1,224	0.16%
2018/09/06	0	0.00	1	131.50	130.00	-1	1,238	-0.08%
2018/09/03	3	131.83	2	131.75	131.50	1	1,283	0.08%
2018/08/31	1	133.50	1	134.00	134.00	0	1,317	0.00%
2018/08/30	0	0.00	1	133.50	133.50	-1	1,331	-0.08%
2018/08/27	1	132.00	1	134.00	133.50	0	1,487	0.00%
2018/08/24	0	0.00	1	135.00	134.50	-1	1,519	-0.07%
2018/08/23	0	0.00	1	136.50	136.50	-1	1,528	-0.07%
2018/08/22	1	134.00	2	135.25	134.50	-1	1,532	-0.07%
2018/08/21	1	134.50	0	0.00	135.50	1	1,534	0.07%
2018/08/20	1	133.50	1	135.50	133.50	0	1,530	0.00%
2018/08/17	2	136.50	2	138.00	136.00	0	1,528	0.00%
2018/08/16	4	136.25	5	137.80	137.50	-1	1,528	-0.07%
2018/08/15	0	0.00	1	134.50	134.00	-1	1,521	-0.07%
2018/08/14	0	0.00	1	136.00	136.00	-1	1,517	-0.07%
2018/08/13	11	135.82	2	134.25	132.50	9	1,507	0.60%
2018/08/09	2	140.75	1	141.00	140.50	1	1,483	0.07%
2018/08/08	2	143.25	4	143.25	142.50	-2	1,484	-0.13%
2018/08/07	3	144.00	3	145.17	143.50	0	1,500	0.00%
2018/08/06	7	140.14	9	140.28	142.50	-2	1,475	-0.14%
2018/08/03	2	141.50	1	141.50	142.00	1	1,467	0.07%
2018/08/02	2	144.50	5	145.00	141.50	-3	1,460	-0.21%
2018/08/01	0	0.00	2	139.75	140.50	-2	1,418	-0.14%
2018/07/30	1	135.00	5	136.20	135.00	-4	1,408	-0.28%
2018/07/27	2	138.75	0	0.00	138.50	2	1,413	0.14%
2018/07/26	2	139.75	3	140.33	140.00	-1	1,433	-0.07%
2018/07/25	0	0.00	2	136.50	137.50	-2	1,421	-0.14%
2018/07/24	1	133.50	6	137.00	138.00	-5	1,418	-0.35%
2018/07/23	3	133.33	12	133.92	131.50	-9	1,406	-0.64%
2018/07/20	4	137.50	11	137.45	137.00	-7	1,400	-0.50%
2018/07/19	3	141.33	1	139.00	138.00	2	1,395	0.14%
2018/07/18	4	147.13	7	146.00	141.50	-3	1,386	-0.22%
2018/07/17	10	147.40	4	146.25	145.50	6	1,345	0.45%
2018/07/16	9	147.11	0	0.00	146.50	9	1,328	0.68%
2018/07/13	16	150.34	8	149.00	151.00	8	1,315	0.61%
2018/07/12	0	0.00	17	142.00	142.00	-17	1,184	-1.44%
2018/07/11	1	130.50	0	0.00	129.50	1	1,167	0.09%
2018/07/10	1	132.00	4	131.25	132.00	-3	1,166	-0.26%
2018/07/09	5	133.70	7	133.07	132.00	-2	1,172	-0.17%
2018/07/06	2	127.00	1	128.00	128.00	1	1,165	0.09%
2018/07/05	8	128.94	0	0.00	128.00	8	1,159	0.69%
2018/07/04	2	133.00	1	133.50	134.00	1	1,157	0.09%
2018/07/03	11	136.77	1	136.00	135.50	10	1,174	0.85%
2018/07/02	1	143.50	0	0.00	139.50	1	1,169	0.09%
2018/06/28	2	144.00	1	144.00	143.00	1	1,192	0.08%
2018/06/27	4	145.13	22	144.00	143.50	-18	1,187	-1.52%
2018/06/26	4	145.50	1	147.50	145.00	3	1,198	0.25%
2018/06/25	15	151.40	9	151.67	150.50	6	1,181	0.51%
2018/06/22	17	150.03	10	149.45	150.00	7	1,131	0.62%
2018/06/21	3	140.67	2	140.75	139.00	1	1,072	0.09%
2018/06/20	0	0.00	5	139.10	140.00	-5	1,075	-0.46%
2018/06/19	14.8	139.37	1	136.00	136.00	13.8	1,082	1.28%
2018/06/15	7	142.86	2	143.25	143.50	5	1,062	0.47%
2018/06/14	3	147.50	3	148.33	145.50	0	1,055	0.00%
2018/06/13	2	146.00	1	145.00	145.00	1	1,039	0.10%
2018/06/12	2	146.00	4	146.88	147.00	-2	1,062	-0.19%
2018/06/11	2	150.25	2	151.75	149.50	0	1,056	0.00%
2018/06/08	3	150.17	5	149.80	149.50	-2	1,036	-0.19%
2018/06/07	3	144.83	1	146.00	143.00	2	1,002	0.20%
2018/06/06	3	146.67	5	149.00	146.00	-2	991	-0.20%
2018/06/05	12	154.00	12	153.71	150.00	0	969	0.00%
2018/06/04	6	148.92	16	149.03	150.00	-10	938	-1.07%
2018/06/01	2	137.50	11	138.82	139.00	-9	877	-1.03%
2018/05/29	1	127.00	4	131.00	131.50	-3	830	-0.36%
2018/05/28	1	127.00	1	127.00	126.50	0	822	0.00%
2018/05/25	2	128.75	2	128.25	128.50	0	826	0.00%
2018/05/24	0	0.00	1	130.00	127.50	-1	829	-0.12%
2018/05/23	1	127.00	1	128.00	129.50	0	833	0.00%
2018/05/22	1	126.00	5.3	126.00	126.00	-4.3	851	-0.50%
2018/05/21	2	128.50	1	129.00	127.50	1	855	0.12%
2018/05/18	1	128.50	1	128.50	128.50	0	862	0.00%
2018/05/17	3	129.33	1	127.50	127.50	2	873	0.23%
2018/05/16	2	128.75	3	128.17	128.50	-1	874	-0.11%
2018/05/15	15	130.63	1	131.50	130.00	14	875	1.60%
2018/05/14	3	136.83	0	0.00	136.00	3	875	0.34%
2018/05/11	1	137.50	1	139.00	138.00	0	873	0.00%
2018/05/10	4	136.63	3	138.33	138.00	1	870	0.11%
2018/05/08	1	140.00	1	142.00	139.00	0	863	0.00%
2018/05/07	0	0.00	1	140.00	139.00	-1	864	-0.12%
2018/05/04	13	141.19	8	141.06	140.00	5	865	0.58%
2018/05/03	1.2	145.00	8	145.81	146.00	-6.8	865	-0.78%
2018/04/30	1	141.00	1	141.50	141.00	0	843	0.00%
2018/04/27	3	136.67	4	138.25	138.50	-1	844	-0.12%
2018/04/26	1.6	139.58	2	144.00	137.50	-0.4	844	-0.05%
2018/04/25	3	140.50	0	0.00	141.50	3	841	0.36%
2018/04/24	8	144.63	0	0.00	143.00	8	840	0.95%
2018/04/23	0	0.00	3	152.00	149.00	-3	843	-0.36%
2018/04/20	0	0.00	4	147.50	147.50	-4	876	-0.46%
2018/04/19	1	150.50	2	152.00	149.50	-1	887	-0.11%
2018/04/17	4	146.13	0	0.00	144.50	4	865	0.46%
2018/04/16	2	148.75	0	0.00	148.00	2	862	0.23%
2018/04/13	2	148.50	3	151.00	151.00	-1	873	-0.11%
2018/04/12	3	150.17	3	150.17	149.00	0	871	0.00%
2018/04/11	2	150.25	1	153.00	150.00	1	869	0.12%
2018/04/10	2	150.50	2	150.25	150.00	0	862	0.00%
2018/04/09	1	150.50	5	152.40	154.00	-4	855	-0.47%
2018/04/03	4	147.38	1	148.50	148.00	3	832	0.36%
2018/04/02	4	150.00	2	151.25	148.50	2	828	0.24%
2018/03/30	2	143.00	2	144.25	142.50	0	789	0.00%
2018/03/29	7.6	144.10	9	144.06	144.00	-1.4	788	-0.18%
2018/03/28	1	139.50	1	143.00	139.00	0	770	0.00%
2018/03/27	4	140.00	3	141.83	139.50	1	769	0.13%
2018/03/26	2	140.50	2	143.75	141.50	0	775	0.00%
2018/03/23	3	139.00	0	0.00	140.50	3	765	0.39%
2018/03/22	5	150.00	7	148.21	144.00	-2	754	-0.27%
2018/03/21	2	142.25	0	0.00	142.00	2	732	0.27%
2018/03/20	2	142.50	0	0.00	141.50	2	731	0.27%
2018/03/19	1	145.00	0	0.00	145.00	1	729	0.14%
2018/03/16	1	145.00	2	144.25	144.50	-1	731	-0.14%
2018/03/13	1	136.50	1	137.50	136.00	0	785	0.00%
2018/03/12	0	0.00	7	135.14	136.50	-7	783	-0.89%
2018/03/09	2	135.00	0	0.00	133.50	2	783	0.26%
2018/03/08	0	0.00	3	136.83	134.50	-3	801	-0.37%
2018/03/07	0	0.00	3	134.50	132.50	-3	779	-0.38%
2018/03/06	1	129.50	1	129.00	129.00	0	764	0.00%
2018/03/05	0	0.00	1	131.00	128.50	-1	770	-0.13%
2018/03/02	2	128.25	0	0.00	127.50	2	793	0.25%
2018/02/26	1	129.00	1	129.00	128.50	0	807	0.00%
2018/02/23	1	130.50	0	0.00	130.00	1	804	0.12%
2018/02/22	1	132.00	3	131.00	132.00	-2	799	-0.25%
2018/02/21	2	123.50	1	124.50	123.50	1	782	0.13%
2018/02/12	1	122.50	1	122.50	122.50	0	796	0.00%
2018/02/09	1	123.00	2	122.25	123.50	-1	788	-0.13%
2018/02/08	1	129.50	0	0.00	129.50	1	777	0.13%
2018/02/07	6	132.33	1	134.00	130.50	5	775	0.64%
2018/02/06	4	131.75	1	138.00	129.00	3	780	0.38%
2018/02/05	1	141.00	0	0.00	142.00	1	762	0.13%
2018/02/01	1	148.00	2	146.50	146.50	-1	789	-0.13%
2018/01/31	2	147.00	1	147.00	147.00	1	790	0.13%
2018/01/26	1	151.50	0	0.00	151.00	1	790	0.13%
2018/01/25	2	150.50	0	0.00	150.00	2	794	0.25%
2018/01/24	2	151.00	0	0.00	151.00	2	803	0.25%
2018/01/23	1	151.00	0	0.00	150.50	1	805	0.12%
2018/01/22	2	150.25	0	0.00	149.50	2	813	0.25%
2018/01/19	0	0.00	1	154.50	152.00	-1	828	-0.12%
2018/01/18	0	0.00	2	152.00	151.50	-2	844	-0.24%
2018/01/17	2	151.25	0	0.00	151.00	2	886	0.23%
2018/01/16	4	157.00	10	158.45	154.50	-6	949	-0.63%
2018/01/15	1	151.50	1	151.50	151.00	0	908	0.00%
2018/01/11	1	147.50	0	0.00	145.50	1	904	0.11%
2018/01/10	2	149.50	2	150.50	149.50	0	905	0.00%
2018/01/09	3	149.00	0	0.00	148.00	3	898	0.33%
2018/01/08	2	151.00	1	152.00	152.50	1	892	0.11%
2018/01/02	4	152.00	0	0.00	151.50	4	893	0.45%