中裕 (4147)-玉山-新竹券商分點個股進出

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
79.9
漲跌
▲0.2
漲幅
+0.25%
成交量
287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:13:30(已收盤)

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

中裕 (4147)籌碼相關－玉山-新竹券商分點個股進出

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-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.2	79.70	0	0.00	79.70	0.2	511	0.05%
2024/11/19	1	78.80	0	0.00	78.60	1	523	0.19%
2024/11/18	1	79.30	0	0.00	78.70	1	534	0.19%
2024/11/15	1	80.50	0	0.00	80.50	1	533	0.19%
2024/11/12	0	0.00	1	83.00	82.50	-1	535	-0.19%
2024/11/11	1	82.60	0	0.00	82.40	1	533	0.19%
2024/11/08	9.3	80.35	0	0.00	80.10	9.3	522	1.78%
2024/11/05	0	0.00	3	81.50	81.60	-3	537	-0.56%
2024/11/04	1	82.00	0	0.00	81.60	1	579	0.17%
2024/11/01	0	0.00	1	82.10	82.80	-1	606	-0.16%
2024/10/30	0	0.00	1	83.00	81.40	-1	601	-0.17%
2024/10/28	1	83.70	2	81.95	81.00	-1	584	-0.17%
2024/10/23	2	81.00	2	82.00	81.80	0	570	0.00%
2024/10/22	5	78.78	2	80.85	80.60	3	562	0.53%
2024/10/21	3	75.17	0	0.00	75.10	3	559	0.54%
2024/10/14	1.1	74.08	0	0.00	74.00	1.1	614	0.18%
2024/10/11	2.2	74.90	0	0.00	74.70	2.2	619	0.35%
2024/10/08	3	77.40	0	0.00	76.30	3	618	0.49%
2024/10/07	0	0.00	1	78.20	77.80	-1	629	-0.16%
2024/09/30	5	80.80	0	0.00	79.70	5	642	0.78%
2024/09/26	2	80.20	2	81.85	80.20	0	650	0.00%
2024/09/25	12	82.54	5	82.10	82.20	7	651	1.07%
2024/09/18	6.1	81.58	0	0.00	81.40	6.1	665	0.91%
2024/09/16	0	0.00	1	79.30	79.40	-1	667	-0.15%
2024/09/11	1	80.40	1	80.60	80.40	0	686	0.00%
2024/09/10	1	81.00	0	0.00	79.90	1	693	0.14%
2024/09/09	1.2	79.75	0	0.00	80.60	1.2	697	0.17%
2024/09/06	0.1	79.30	0	0.00	80.20	0.1	702	0.01%
2024/09/05	1	79.10	0	0.00	79.20	1	711	0.14%
2024/09/04	1	81.40	0	0.00	81.30	1	742	0.13%
2024/09/03	1	83.80	0	0.00	84.00	1	751	0.13%
2024/09/02	9	86.83	0	0.00	85.30	9	753	1.19%
2024/08/30	24	86.50	0	0.00	86.40	24	750	3.20%
2024/08/22	0.1	82.00	0	0.00	81.30	0.1	759	0.01%
2024/08/20	0	0.00	2	79.50	80.00	-2	754	-0.26%
2024/08/07	2	73.45	0	0.00	75.60	2	779	0.26%
2024/08/06	0.2	69.90	0	0.00	70.30	0.2	771	0.03%
2024/08/05	2.2	74.19	4	76.55	74.00	-1.8	734	-0.25%
2024/07/29	1	83.30	0	0.00	82.60	1	741	0.13%
2024/07/26	1	86.10	0	0.00	85.80	1	735	0.14%
2024/07/22	1	90.40	0	0.00	87.10	1	745	0.13%
2024/07/19	1	90.80	0	0.00	86.50	1	727	0.14%
2024/07/17	1	88.30	0	0.00	88.10	1	713	0.14%
2024/07/08	1	86.50	0	0.00	86.00	1	829	0.12%
2024/07/03	2	87.80	0	0.00	87.40	2	953	0.21%
2024/07/02	2	89.30	0	0.00	88.60	2	992	0.20%
2024/07/01	2.5	90.06	0	0.00	90.20	2.5	1,096	0.23%
2024/06/26	0.2	89.50	0	0.00	89.50	0.2	1,123	0.02%
2024/06/24	4	87.05	1	87.50	86.70	3	1,128	0.27%
2024/06/14	0	0.00	5	91.20	90.90	-5	1,158	-0.43%
2024/06/06	0	0.00	1	89.70	89.40	-1	1,196	-0.08%
2024/06/04	0	0.00	0.1	89.63	89.50	-0.1	1,317	0.00%
2024/05/29	2	91.05	36	90.69	89.10	-34	1,511	-2.25%
2024/05/28	0	0.00	16	88.45	88.70	-16	1,555	-1.03%
2024/05/22	0.1	88.60	0	0.00	88.50	0.1	2,100	0.00%
2024/05/17	0	0.00	1	87.70	87.70	-1	2,170	-0.05%
2024/05/13	0.2	86.33	0	0.00	86.50	0.2	2,262	0.01%
2024/05/10	0.2	86.60	0	0.00	86.50	0.2	2,285	0.01%
2024/05/09	4	86.10	0	0.00	85.70	4	2,337	0.17%
2024/05/08	1	87.40	0	0.00	86.70	1	2,335	0.04%
2024/05/06	3	87.93	0	0.00	88.00	3	2,331	0.13%
2024/05/03	0	0.00	2	85.75	85.80	-2	2,318	-0.09%
2024/05/02	0.2	84.90	0	0.00	85.00	0.2	2,321	0.01%
2024/04/30	0	0.00	0.1	85.54	85.50	-0.1	2,329	0.00%
2024/04/29	1	85.00	1.1	85.95	86.00	-0.1	2,338	0.00%
2024/04/26	1.2	83.38	0	0.00	83.00	1.2	2,324	0.05%
2024/04/25	1	82.50	1	83.60	82.50	0	2,325	0.00%
2024/04/24	3	84.50	0	0.00	84.80	3	2,321	0.13%
2024/04/23	0.1	83.20	0	0.00	82.80	0.1	2,328	0.00%
2024/04/22	0	0.00	1	83.70	81.80	-1	2,329	-0.04%
2024/04/19	0	0.00	3	85.07	83.10	-3	2,334	-0.13%
2024/04/18	2	86.80	0	0.00	86.80	2	2,357	0.08%
2024/04/15	1	93.00	2	92.15	90.10	-1	2,342	-0.04%
2024/04/12	0.2	94.20	0	0.00	94.00	0.2	2,339	0.01%
2024/04/11	2	94.00	2	94.50	95.80	0	2,349	0.00%
2024/04/09	1	96.40	2	95.50	96.20	-1	2,301	-0.04%
2024/04/08	3	91.10	5	92.42	93.00	-2	2,236	-0.09%
2024/04/03	2	90.30	19	91.43	90.60	-17	2,195	-0.77%
2024/03/29	0	0.00	1	87.60	87.50	-1	2,053	-0.05%
2024/03/26	4	88.65	0	0.00	88.10	4	2,033	0.20%
2024/03/22	1	89.60	0	0.00	88.80	1	2,020	0.05%
2024/03/21	0	90.00	0	0.00	88.60	0	2,014	0.00%
2024/03/20	1.7	89.92	1	89.80	89.40	0.7	2,002	0.03%
2024/03/19	0	91.90	2.6	90.70	91.10	-2.6	1,988	-0.13%
2024/03/18	0	0.00	2	91.30	91.30	-2	1,981	-0.10%
2024/03/13	0	90.90	0	0.00	90.90	0	1,947	0.00%
2024/03/12	0	0.00	7.8	91.90	91.90	-7.8	1,944	-0.40%
2024/03/11	0	0.00	5	93.50	94.10	-5	1,907	-0.26%
2024/03/08	6	96.82	0	0.00	96.80	6	1,865	0.32%
2024/03/07	1	104.00	1	106.00	107.50	0	1,797	0.00%
2024/03/06	0	0.00	1	103.50	103.50	-1	1,735	-0.06%
2024/03/05	3	105.00	2	106.00	102.50	1	1,704	0.06%
2024/03/04	0	0.00	2	110.00	109.00	-2	1,641	-0.12%
2024/03/01	2	107.75	4	108.25	109.00	-2	1,602	-0.12%
2024/02/29	11	109.73	3	110.83	110.50	8	1,559	0.51%
2024/02/27	0	0.00	1.2	113.93	114.00	-1.2	1,413	-0.08%
2024/02/26	4	107.50	7	107.79	108.00	-3	1,247	-0.24%
2024/02/23	7	100.53	3.1	101.73	102.50	3.9	1,107	0.35%
2024/02/22	1	96.30	0	0.00	96.30	1	1,019	0.10%
2024/02/21	2	94.85	1.4	94.97	94.80	0.6	1,005	0.06%
2024/02/20	2	94.80	1	93.00	96.30	1	979	0.10%
2024/02/19	5	93.50	1	92.80	93.00	4	952	0.42%
2024/02/16	0	0.00	0.2	93.00	91.60	-0.2	952	-0.02%
2024/02/15	1.2	92.05	1	90.70	91.10	0.2	963	0.02%
2024/02/02	0	0.00	1	90.00	89.80	-1	993	-0.10%
2024/01/31	0	0.00	1	86.90	86.00	-1	949	-0.11%
2024/01/30	10	86.20	0.1	86.50	86.20	9.9	961	1.03%
2024/01/29	0	0.00	30	87.33	87.00	-30	971	-3.09%
2024/01/26	0.1	88.60	51	87.13	87.00	-51	976	-5.22%
2024/01/25	0.1	88.00	0	0.00	87.80	0.1	975	0.01%
2024/01/23	0	0.00	29	86.34	86.60	-29	1,004	-2.89%
2024/01/22	0	0.00	0.1	85.40	85.10	-0.1	1,007	-0.01%
2024/01/12	1	90.90	1	89.10	89.10	0	1,055	0.00%
2024/01/11	0	0.00	1.5	87.27	88.00	-1.5	1,018	-0.15%
2024/01/09	0	0.00	1	87.00	87.00	-1	1,017	-0.10%
2024/01/05	0	0.00	1	86.30	87.10	-1	996	-0.10%
2023/12/22	1	81.90	0	0.00	80.90	1	1,004	0.10%
2023/12/21	0	0.00	24	82.10	82.10	-24	1,013	-2.37%
2023/12/06	0	0.00	2	84.20	83.50	-2	1,398	-0.14%
2023/12/05	0	0.00	1	85.00	85.00	-1	1,517	-0.07%
2023/12/04	0	86.60	0.2	85.10	85.90	-0.2	1,703	-0.01%
2023/12/01	0.2	85.20	0.1	84.50	85.10	0.1	1,773	0.01%
2023/11/29	1	84.20	0	0.00	84.30	1	1,959	0.05%
2023/11/27	0	0.00	0.1	85.80	83.90	-0.1	2,134	0.00%
2023/11/24	0.1	84.00	0.1	83.90	84.00	0.1	2,282	0.00%
2023/11/21	0.1	82.60	0	0.00	82.70	0.1	2,373	0.00%
2023/11/20	0	0.00	0.1	83.50	82.40	-0.1	2,415	0.00%
2023/11/16	0	0.00	4	82.20	82.50	-4	2,595	-0.15%
2023/11/15	0.1	82.00	0	0.00	81.90	0.1	2,750	0.00%
2023/11/14	2	78.70	2	79.45	79.70	0	2,808	0.00%
2023/11/13	1	77.00	0	0.00	77.70	1	2,793	0.04%
2023/11/07	0	0.00	8	87.30	87.20	-8	2,743	-0.29%
2023/11/06	0	0.00	5	88.20	87.60	-5	2,785	-0.18%
2023/10/31	5	87.30	0	0.00	86.50	5	2,851	0.18%
2023/10/26	0	0.00	1	84.80	84.00	-1	2,806	-0.04%
2023/10/24	1	86.70	5	86.76	86.80	-4	2,831	-0.14%
2023/10/23	1	84.10	0	0.00	84.30	1	2,848	0.04%
2023/10/20	0	0.00	6	81.70	82.00	-6	2,875	-0.21%
2023/10/19	11	85.28	0.5	83.00	83.00	10.5	2,918	0.36%
2023/10/16	0	0.00	0.5	84.53	84.90	-0.5	3,052	-0.02%
2023/10/13	0	86.10	0	0.00	85.40	0	3,075	0.00%
2023/10/11	1	88.60	1	86.70	86.30	0	3,143	0.00%
2023/10/03	0	0.00	10	87.00	87.10	-10	3,226	-0.31%
2023/10/02	1	88.70	1	88.80	88.80	0	3,236	0.00%
2023/09/27	1	88.30	0	0.00	88.00	1	3,286	0.03%
2023/09/26	5	87.80	8	87.60	87.40	-3	3,311	-0.09%
2023/09/25	6	88.83	1	89.50	89.40	5	3,380	0.15%
2023/09/22	6	86.20	1	86.80	87.20	5	3,550	0.14%
2023/09/21	1	83.90	0	0.00	83.30	1	3,565	0.03%
2023/09/19	5	88.60	7	87.01	87.00	-2	3,627	-0.06%
2023/09/15	7	92.00	0	0.00	90.50	7	3,607	0.19%
2023/09/13	1	91.40	0	0.00	90.80	1	3,573	0.03%
2023/09/11	1	94.28	2	94.50	92.10	-1	3,593	-0.03%
2023/09/08	0	0.00	10	92.10	93.70	-10	3,549	-0.28%
2023/09/07	7	96.99	1	96.90	96.80	6	3,455	0.17%
2023/09/06	2	106.50	2.3	107.89	107.50	-0.3	3,319	-0.01%
2023/09/05	10.3	109.94	25	107.26	106.50	-14.7	3,251	-0.45%
2023/09/04	3	117.50	5	115.50	118.00	-2	3,146	-0.06%
2023/09/01	1	118.50	0	117.50	118.00	1	3,149	0.03%
2023/08/31	0	0.00	2	117.00	118.50	-2	3,182	-0.06%
2023/08/30	6	115.50	3	116.17	116.50	3	3,136	0.10%
2023/08/29	1	111.49	3	110.00	109.50	-2	3,056	-0.07%
2023/08/28	1	107.00	2	108.50	107.50	-1	3,146	-0.03%
2023/08/25	2	108.75	2	108.25	108.50	0	3,199	0.00%
2023/08/24	3	106.67	2	105.25	107.50	1	3,174	0.03%
2023/08/23	12	111.25	6	109.42	107.50	6	3,150	0.19%
2023/08/22	2	111.75	1	111.49	111.50	1	3,106	0.03%
2023/08/21	7	111.50	3	109.83	112.50	4	3,027	0.13%
2023/08/18	2	103.75	3	104.00	103.00	-1	2,908	-0.03%
2023/08/17	0	0.00	0.8	99.00	99.60	-0.8	2,859	-0.03%
2023/08/16	5	94.30	6	95.90	96.20	-1	2,885	-0.03%
2023/08/14	0	92.30	0	0.00	93.50	0	2,973	0.00%
2023/08/09	1	98.50	1	99.20	99.20	0	3,272	0.00%
2023/08/07	1	96.29	4	94.28	94.40	-3	3,649	-0.08%
2023/07/28	1	94.40	0	0.00	94.50	1	3,797	0.03%
2023/07/25	0	0.00	1	101.50	102.00	-1	3,886	-0.03%
2023/07/24	1	100.50	0	0.00	100.00	1	3,867	0.03%
2023/07/19	4	99.63	4	100.63	100.00	0	4,546	0.00%
2023/07/18	5	97.96	3	97.00	96.50	2	4,711	0.04%
2023/07/17	3	95.80	4	97.63	97.90	-1	5,012	-0.02%
2023/07/11	1	96.90	0.5	95.10	95.00	0.5	5,542	0.01%
2023/07/10	5	95.80	0	0.00	96.40	5	5,838	0.09%
2023/07/07	1	100.00	1	100.50	98.40	0	5,987	0.00%
2023/07/06	1	103.00	1	105.00	100.50	0	6,066	0.00%
2023/07/04	2	102.00	0.5	102.50	102.50	1.5	6,199	0.02%
2023/07/03	16	102.06	2	103.00	102.50	14	6,203	0.23%
2023/06/30	9	107.17	22	106.34	106.00	-13	6,188	-0.21%
2023/06/27	2	97.35	2	98.05	98.00	0	6,211	0.00%
2023/06/26	0	0.00	2	94.35	94.20	-2	6,377	-0.03%
2023/06/21	1	95.40	1	95.20	94.90	0	6,618	0.00%
2023/06/20	1	98.00	2	96.85	96.00	-1	6,814	-0.01%
2023/06/19	2	97.35	1	97.20	97.60	1	6,817	0.01%
2023/06/15	10	98.70	1	97.80	98.50	9	6,795	0.13%
2023/06/14	15	100.90	0	0.00	100.50	15	6,756	0.22%
2023/06/13	1	103.50	0	0.00	102.50	1	6,746	0.01%
2023/06/12	12	102.25	0	0.00	102.50	12	6,731	0.18%
2023/06/09	1	105.50	27.5	106.01	105.50	-26.5	6,687	-0.40%
2023/06/07	6	107.50	1	108.00	107.50	5	6,670	0.07%
2023/06/06	0	0.00	17	110.18	108.50	-17	6,644	-0.26%
2023/06/05	11	119.18	6	117.58	116.50	5	6,555	0.08%
2023/06/02	4	116.25	7	117.14	115.50	-3	6,513	-0.05%
2023/06/01	3	117.17	2	119.50	117.00	1	6,449	0.02%
2023/05/31	1	114.00	1	112.00	112.50	0	6,368	0.00%
2023/05/26	1	106.50	1	110.00	106.50	0	6,536	0.00%
2023/05/25	0	0.00	1	109.50	109.50	-1	6,625	-0.02%
2023/05/24	3	111.67	7	110.14	113.00	-4	6,603	-0.06%
2023/05/23	3	112.17	4.1	111.98	112.50	-1.1	6,558	-0.02%
2023/05/22	0	0.00	7	111.00	111.50	-7	6,525	-0.11%
2023/05/19	2.1	111.37	8.3	111.73	107.00	-6.2	6,476	-0.10%
2023/05/18	4	112.50	4	111.00	112.50	0	6,413	0.00%
2023/05/17	11	112.77	4	114.00	112.00	7	6,364	0.11%
2023/05/16	9	107.39	5	107.50	111.00	4	6,254	0.06%
2023/05/15	6	106.08	7	105.71	106.50	-1	6,148	-0.02%
2023/05/12	6	105.92	15	105.23	105.00	-9	5,991	-0.15%
2023/05/11	5	120.30	8	115.25	113.50	-3	5,643	-0.05%
2023/05/10	1	125.50	3	122.50	126.00	-2	5,561	-0.04%
2023/05/09	1	126.48	9	126.33	124.00	-8	5,545	-0.14%
2023/05/08	0	0.00	4	130.50	132.00	-4	5,500	-0.07%
2023/05/05	0.5	129.50	5	130.50	130.50	-4.5	5,485	-0.08%
2023/05/04	0	0.00	2	125.75	132.00	-2	5,446	-0.04%
2023/05/03	4	123.00	19	123.68	121.50	-15	5,357	-0.28%
2023/05/02	2	122.50	1	121.00	123.00	1	5,308	0.02%
2023/04/28	12	115.71	0	0.00	118.50	12	5,257	0.23%
2023/04/26	15	110.63	8	109.44	112.50	7	5,183	0.14%
2023/04/25	9	117.22	18	112.97	112.00	-9	4,868	-0.18%
2023/04/24	10	113.10	4	112.00	111.50	6	4,469	0.13%
2023/04/21	23	113.83	16	109.34	112.50	7	4,367	0.16%
2023/04/20	13.3	117.50	6	115.58	112.50	7.3	4,139	0.18%
2023/04/19	4	111.87	1	106.07	118.00	3	3,813	0.08%
2023/04/18	5	106.90	4	108.13	107.50	1	3,548	0.03%
2023/04/17	1	106.00	0	0.00	104.00	1	3,383	0.03%
2023/04/14	3	108.66	0	0.00	103.00	3	3,305	0.09%
2023/04/13	2	107.00	7	107.71	108.00	-5	3,180	-0.16%
2023/04/12	5	100.06	0	0.00	104.50	5	2,866	0.17%
2023/04/11	4	93.75	0	0.00	95.00	4	2,683	0.15%
2023/04/10	3	91.70	2	91.50	90.70	1	2,597	0.04%
2023/04/07	3	95.17	0	0.00	92.60	3	2,553	0.12%
2023/03/31	2	91.15	0	0.00	92.10	2	2,414	0.08%
2023/03/30	0	0.00	6	88.60	91.20	-6	2,366	-0.25%
2023/03/29	1	92.30	0	0.00	92.20	1	2,298	0.04%
2023/03/28	5	92.16	10	91.37	92.70	-5	2,232	-0.22%
2023/03/27	18	96.86	7	95.20	96.70	11	2,073	0.53%
2023/03/24	10	91.60	3	94.80	95.70	7	1,851	0.38%
2023/03/23	1	86.30	201	84.21	87.00	-200	1,598	-12.51%	大賣/鉅額交易
2023/03/17	0	0.00	3	72.50	73.00	-3	1,588	-0.19%
2023/03/16	2	72.60	0	0.00	72.10	2	1,591	0.13%
2023/03/14	3	71.60	0	0.00	71.50	3	1,616	0.19%
2023/03/13	1	70.90	0	0.00	71.20	1	1,609	0.06%
2023/03/10	2	73.85	0	0.00	72.60	2	1,595	0.13%
2023/03/09	2	76.00	5	76.10	75.30	-3	1,599	-0.19%
2023/03/08	1	77.30	0	0.00	77.30	1	1,571	0.06%
2023/03/07	0	0.00	1	78.80	78.60	-1	1,550	-0.06%
2023/03/02	0	0.00	1	80.90	80.90	-1	1,477	-0.07%
2023/03/01	2	79.40	0	0.00	79.20	2	1,450	0.14%
2023/02/24	2	79.10	4	79.00	79.60	-2	1,374	-0.15%
2023/02/23	1	73.40	5	75.66	77.80	-4	1,204	-0.33%
2023/02/17	0	68.00	0	0.00	68.40	0	1,067	0.00%
2023/02/16	1	68.90	0	0.00	68.80	1	1,072	0.09%
2023/02/10	0	0.00	2	70.70	69.50	-2	1,095	-0.18%
2023/02/06	1	70.50	0	0.00	70.60	1	1,058	0.09%
2023/02/03	0	0.00	1	70.50	70.30	-1	1,053	-0.09%
2023/02/01	0.8	68.50	0	0.00	68.60	0.8	1,041	0.08%
2023/01/31	2	67.50	0	0.00	68.20	2	1,039	0.19%
2023/01/05	0	0.00	6	67.53	67.40	-6	1,049	-0.57%
2023/01/04	0	0.00	3	69.50	69.20	-3	1,049	-0.29%
2023/01/03	0	0.00	3	70.03	69.70	-3	1,066	-0.28%
2022/12/30	7	71.51	6	70.78	70.70	1	1,071	0.09%
2022/12/29	0	0.00	4	71.50	71.90	-4	1,095	-0.37%
2022/12/28	0	0.00	5	71.54	71.20	-5	1,159	-0.43%
2022/12/27	1	71.30	0	0.00	71.60	1	1,207	0.08%
2022/12/26	2	71.80	0	0.00	70.90	2	1,224	0.16%
2022/12/23	1	70.80	1	70.80	70.70	0	1,217	0.00%
2022/12/22	2	70.30	4	70.20	70.10	-2	1,243	-0.16%
2022/12/21	3	68.80	0	0.00	69.10	3	1,245	0.24%
2022/12/20	2	69.50	2	68.20	67.80	0	1,258	0.00%
2022/12/16	2	69.50	2	69.90	69.30	0	1,431	0.00%
2022/12/14	1	70.60	1	72.40	72.00	0	1,453	0.00%
2022/12/13	18	71.94	14	72.60	71.70	4	1,416	0.28%
2022/12/12	9	71.76	0	0.00	70.30	9	1,355	0.66%
2022/12/09	0	0.00	5	67.56	70.20	-5	1,270	-0.39%
2022/12/08	3	64.57	0	0.00	65.70	3	1,237	0.24%
2022/12/07	1	68.50	0	0.00	63.90	1	1,244	0.08%
2022/12/01	0	0.00	5	65.40	66.10	-5	1,294	-0.39%
2022/11/23	0	0.00	1	64.60	64.80	-1	1,852	-0.05%
2022/11/11	0.5	61.00	0	0.00	61.00	0.5	1,860	0.03%
2022/11/02	0	0.00	0	56.80	56.70	0	1,819	0.00%
2022/10/11	0	0.00	1	57.20	57.20	-1	1,793	-0.06%
2022/10/06	1	61.60	0	0.00	61.60	1	1,751	0.06%
2022/10/05	2	65.03	1	63.60	63.50	1	1,718	0.06%
2022/10/04	1	64.30	0	0.00	63.50	1	1,641	0.06%
2022/10/03	2	67.20	0	0.00	66.60	2	1,581	0.13%
2022/09/29	112	63.28	0	0.00	64.10	112	1,536	7.29%	大買/鉅額交易
2022/09/28	83	61.56	0	0.00	61.70	83	1,502	5.52%
2022/09/23	4	72.55	2	67.70	67.80	2	1,479	0.14%
2022/09/21	0	0.00	1	67.10	67.10	-1	1,289	-0.08%
2022/09/20	1	66.70	0	0.00	67.20	1	1,298	0.08%
2022/09/15	1	71.50	2	69.50	68.70	-1	1,309	-0.08%
2022/09/14	1	69.50	1	70.00	69.60	0	1,279	0.00%
2022/09/13	0	0.00	3	69.67	69.90	-3	1,270	-0.24%
2022/09/12	0	0.00	1	69.10	69.40	-1	1,269	-0.08%
2022/09/08	1	67.50	0	0.00	68.40	1	1,258	0.08%
2022/09/07	2	67.40	0	0.00	66.60	2	1,271	0.16%
2022/09/06	3	67.10	2	67.80	65.50	1	1,243	0.08%
2022/09/05	3	71.53	0	70.95	71.30	3	1,158	0.26%
2022/09/01	0.1	65.70	0	0.00	65.90	0.1	936	0.01%
2022/08/31	0	0.00	170	72.80	72.80	-170	816	-20.82%	大賣/鉅額交易
2022/08/30	2	64.50	2	64.55	66.20	0	704	0.00%
2022/08/29	0	0.00	2	59.00	60.20	-2	662	-0.30%
2022/08/24	0	0.00	10	58.80	59.30	-10	643	-1.55%
2022/08/23	10	57.00	0	0.00	57.40	10	629	1.59%
2022/08/22	2	58.40	10	58.10	58.10	-8	634	-1.26%
2022/08/17	10.1	56.50	0	0.00	56.70	10.1	721	1.40%
2022/08/03	3	53.30	19	53.40	53.10	-16	722	-2.22%
2022/08/02	5	54.10	0	0.00	54.00	5	725	0.69%
2022/08/01	0	0.00	0	56.40	56.00	0	723	0.00%
2022/07/25	0.1	59.80	0	0.00	59.20	0.1	721	0.01%
2022/07/20	0	0.00	0	57.00	56.60	0	749	0.00%
2022/07/04	0.1	54.80	5	55.00	52.60	-4.9	811	-0.60%
2022/06/24	0	0.00	10	61.90	63.10	-10	721	-1.39%
2022/06/23	1	60.50	0	0.00	60.50	1	707	0.14%
2022/06/22	1	62.30	1	61.30	61.20	0	703	0.00%
2022/06/20	1	62.20	0	0.00	60.60	1	683	0.15%
2022/06/17	0	0.00	10	62.80	62.60	-10	666	-1.50%
2022/06/16	1	63.80	0	0.00	63.60	1	654	0.15%
2022/06/15	8.1	62.43	0	0.00	62.00	8.1	617	1.30%
2022/06/13	3	61.43	0	0.00	61.10	3	599	0.50%
2022/06/10	0	0.00	15	62.47	62.90	-15	602	-2.49%
2022/06/08	3	61.67	0	0.00	61.60	3	603	0.50%
2022/06/06	2	61.65	0	0.00	61.40	2	606	0.33%
2022/06/02	1	62.10	0	0.00	62.10	1	619	0.16%
2022/06/01	8	63.10	0	0.00	62.50	8	640	1.25%
2022/05/27	5	65.60	0	0.00	63.90	5	638	0.78%
2022/05/23	0	0.00	5	59.60	60.10	-5	582	-0.86%
2022/05/20	2	59.10	0	0.00	59.30	2	593	0.34%
2022/05/19	1	59.20	0	0.00	59.20	1	604	0.17%
2022/05/12	1	59.60	0	0.00	58.70	1	639	0.16%
2022/05/11	1	59.80	0	0.00	59.80	1	641	0.16%
2022/05/10	5	60.00	0	0.00	60.60	5	645	0.77%
2022/05/09	0	0.00	3	61.90	61.50	-3	651	-0.46%
2022/04/26	1	69.30	1	69.70	67.70	0	667	0.00%
2022/04/25	1	70.90	0	0.00	67.20	1	641	0.16%
2022/04/20	0	0.00	1	65.00	65.00	-1	564	-0.18%
2022/04/15	0	0.00	7	63.41	63.80	-7	560	-1.25%
2022/04/12	1	61.50	0	0.00	61.60	1	564	0.18%
2022/04/07	1	63.10	6	63.20	62.80	-5	563	-0.89%
2022/03/16	1	61.00	0	0.00	60.90	1	696	0.14%
2022/03/15	1	61.60	0	0.00	61.10	1	705	0.14%
2022/03/14	0	0.00	6	62.13	62.30	-6	723	-0.83%
2022/03/11	1	62.10	0	0.00	62.00	1	734	0.14%
2022/03/08	2	62.90	0	0.00	62.10	2	759	0.26%
2022/03/07	8	65.45	0	0.00	64.60	8	749	1.07%
2022/03/01	2	69.00	0	0.00	69.20	2	826	0.24%
2022/02/23	0	0.00	5	72.50	72.50	-5	814	-0.61%
2022/02/18	5	70.70	0	0.00	71.10	5	809	0.62%
2022/02/16	2	73.00	2	72.30	72.50	0	818	0.00%
2022/02/15	5	71.64	0	0.00	72.30	5	817	0.61%
2022/02/11	1	71.90	0	0.00	71.90	1	807	0.12%
2022/02/09	0	0.00	16	72.30	71.90	-16	802	-1.99%
2022/02/08	0	0.00	10	71.60	71.90	-10	791	-1.26%
2022/02/07	3	70.03	1	70.30	69.70	2	780	0.26%
2022/01/26	1	67.10	0	0.00	66.90	1	771	0.13%
2022/01/25	2	66.35	0	0.00	66.00	2	786	0.25%
2022/01/24	1	67.00	0	0.00	66.90	1	790	0.13%
2022/01/17	1	67.60	0	0.00	67.20	1	885	0.11%
2022/01/14	1	66.60	0	0.00	66.80	1	902	0.11%
2022/01/12	2	67.05	0	0.00	67.10	2	923	0.22%
2022/01/10	1	67.50	0	0.00	67.50	1	943	0.11%
2022/01/07	1	67.00	0	0.00	67.20	1	953	0.10%
2022/01/05	2	69.25	0	0.00	68.40	2	977	0.20%
2021/12/29	0	0.00	8	71.08	70.90	-8	1,110	-0.72%
2021/12/23	1	72.10	0.5	72.00	71.50	0.5	1,611	0.03%
2021/12/17	0	0.00	9	72.51	72.40	-9	1,940	-0.46%
2021/12/15	1	73.30	0	0.00	73.00	1	1,976	0.05%
2021/12/14	2	72.50	0	0.00	72.50	2	1,976	0.10%
2021/12/13	10	75.78	1	75.30	75.80	9	1,950	0.46%
2021/12/09	1	72.10	0	71.70	71.70	1	1,889	0.05%
2021/12/07	10	71.80	0	0.00	70.90	10	1,852	0.54%
2021/11/26	26	72.78	0	0.00	71.30	26	1,776	1.46%
2021/11/18	14	67.50	1	67.60	67.70	13	1,695	0.77%
2021/11/17	5.5	68.36	0	0.00	68.00	5.5	1,692	0.33%
2021/11/16	0	0.00	0	66.70	68.30	0	1,670	0.00%
2021/11/15	40	66.38	0	0.00	66.10	40	1,661	2.41%
2021/11/12	118	66.30	2	66.40	66.60	116	1,663	6.97%	大買/鉅額交易
2021/11/11	1	66.20	0	0.00	65.60	1	1,665	0.06%
2021/11/10	1	65.90	1	65.80	65.90	0	1,673	0.00%
2021/11/04	1	67.20	0	0.00	66.40	1	1,725	0.06%
2021/10/28	0	0.00	1	68.20	68.00	-1	1,688	-0.06%
2021/10/27	0	0.00	6	66.65	69.60	-6	1,671	-0.36%
2021/10/26	0	0.00	4	65.95	65.60	-4	1,624	-0.25%
2021/10/25	0	0.00	19	65.51	65.50	-19	1,627	-1.17%
2021/10/22	0	0.00	4	68.10	66.80	-4	1,611	-0.25%
2021/10/21	0	0.00	3	68.40	68.50	-3	1,597	-0.19%
2021/10/20	3	68.20	3	69.40	67.80	0	1,587	0.00%
2021/10/19	0	0.00	1	69.60	69.10	-1	1,576	-0.06%
2021/10/18	8	69.90	8	70.36	69.80	0	1,570	0.00%
2021/10/15	5	69.44	5	69.70	69.00	0	1,560	0.00%
2021/10/13	7	68.89	6	69.50	69.30	1	1,550	0.06%
2021/10/08	11	72.95	0	0.00	72.20	11	1,493	0.74%
2021/10/07	5	74.42	6	75.05	74.20	-1	1,459	-0.07%
2021/10/06	1	75.20	2	75.20	75.20	-1	1,433	-0.07%
2021/10/05	2	77.20	3	77.40	76.70	-1	1,398	-0.07%
2021/10/04	7	78.70	0	0.00	78.00	7	1,350	0.52%
2021/10/01	16	81.40	19	83.14	80.90	-3	1,238	-0.24%
2021/09/30	8	76.43	5	76.68	79.40	3	1,001	0.30%
2021/09/29	2	72.50	2	73.30	72.20	0	898	0.00%
2021/09/28	2	74.60	2	75.00	74.00	0	880	0.00%
2021/09/27	0	0.00	1	73.50	73.50	-1	863	-0.12%
2021/09/24	80	77.19	70	76.17	77.00	10	814	1.23%
2021/09/22	0	0.00	10	67.20	67.20	-10	533	-1.87%
2021/09/17	5	61.54	0	0.00	61.10	5	522	0.96%
2021/09/15	3	62.67	0	0.00	62.20	3	513	0.58%
2021/09/14	0	0.00	1	65.00	63.00	-1	511	-0.20%
2021/09/08	5	61.80	0	0.00	61.70	5	513	0.97%
2021/08/26	0	0.00	2	65.50	66.10	-2	524	-0.38%
2021/08/19	0	0.00	10	62.90	62.10	-10	572	-1.75%
2021/08/17	8	65.50	8	65.90	64.10	0	569	0.00%
2021/08/11	10	65.30	5	65.50	66.00	5	571	0.87%
2021/08/05	0	0.00	1	64.50	63.30	-1	579	-0.17%
2021/08/04	1	63.50	5	64.00	64.00	-4	586	-0.68%
2021/08/03	5	62.30	0	0.00	62.40	5	590	0.85%
2021/07/29	0	0.00	5	63.70	63.70	-5	585	-0.85%
2021/07/26	5	62.30	4	62.20	62.20	1	591	0.17%
2021/07/20	2	65.00	0	0.00	64.60	2	601	0.33%
2021/07/15	3	64.70	1	64.30	64.30	2	605	0.33%
2021/07/14	0	0.00	21	63.11	62.80	-21	615	-3.41%
2021/07/13	0	0.00	14	63.96	63.80	-14	619	-2.26%
2021/07/09	4	64.50	0	0.00	64.80	4	616	0.65%
2021/07/08	6	64.53	0	0.00	64.20	6	620	0.97%
2021/07/07	0	0.00	12	65.13	64.50	-12	625	-1.92%
2021/07/06	0	0.00	1	64.20	64.00	-1	626	-0.16%
2021/07/02	5	65.40	4	65.20	65.40	1	630	0.16%
2021/06/30	4	66.65	0	0.00	66.30	4	626	0.64%
2021/06/28	1	68.70	21	67.00	67.80	-20	623	-3.21%
2021/06/25	1	67.20	0	0.00	67.20	1	623	0.16%
2021/06/21	1	67.80	0	0.00	67.60	1	630	0.16%
2021/06/18	1	69.30	0	0.00	69.10	1	627	0.16%
2021/06/16	1	69.80	0	0.00	69.60	1	632	0.16%
2021/06/01	0	0.00	7	74.31	72.80	-7	624	-1.12%
2021/05/31	2	75.70	0	0.00	76.00	2	608	0.33%
2021/05/21	1	71.30	0	0.00	71.40	1	637	0.16%
2021/05/20	10	74.19	0	0.00	72.10	10	661	1.51%
2021/05/17	1	59.30	3	61.10	59.30	-2	609	-0.33%
2021/05/14	3	64.20	0	0.00	63.40	3	602	0.50%
2021/05/13	2	62.80	0	0.00	62.50	2	601	0.33%
2021/05/11	1	66.10	5	66.20	66.10	-4	580	-0.69%
2021/05/10	1	69.30	1	69.10	69.00	0	574	0.00%
2021/05/04	8	68.88	5	67.50	67.60	3	597	0.50%
2021/05/03	4	70.95	0	0.00	70.10	4	593	0.67%
2021/04/29	0	0.00	2	72.90	72.10	-2	599	-0.33%
2021/04/28	0	0.00	9	72.91	72.90	-9	600	-1.50%
2021/04/27	0	0.00	20	74.54	74.20	-20	600	-3.33%
2021/04/23	5	74.20	0	0.00	74.30	5	600	0.83%
2021/04/21	1	76.80	0	0.00	76.60	1	603	0.17%
2021/04/20	1	76.30	0	0.00	76.60	1	599	0.17%
2021/04/19	0	0.00	55	73.93	73.50	-55	589	-9.33%
2021/04/13	1	75.60	25	75.92	75.00	-24	589	-4.07%
2021/04/12	0	0.00	30	75.21	77.00	-30	586	-5.12%
2021/04/09	0	0.00	20	75.12	75.40	-20	580	-3.45%
2021/04/06	0	0.00	1	77.30	77.10	-1	565	-0.18%
2021/04/01	0	0.00	1	77.80	77.90	-1	565	-0.18%
2021/03/25	1	76.00	0	0.00	75.80	1	579	0.17%
2021/03/22	0	0.00	30	76.21	75.50	-30	584	-5.13%
2021/03/18	0	0.00	33	76.41	76.60	-33	585	-5.64%
2021/03/17	1	76.00	0	0.00	75.50	1	599	0.17%
2021/03/15	1	77.60	0	0.00	77.40	1	647	0.15%
2021/03/11	0	0.00	1	77.90	77.70	-1	696	-0.14%
2021/03/08	0	0.00	2	79.00	78.00	-2	698	-0.29%
2021/03/05	0	0.00	2	80.20	80.20	-2	693	-0.29%
2021/03/04	1	81.20	0	0.00	81.20	1	693	0.14%
2021/03/03	2	81.30	0	0.00	80.60	2	688	0.29%
2021/03/02	13	82.67	5	83.14	81.80	8	681	1.17%
2021/02/24	0	0.00	7	77.30	77.60	-7	646	-1.08%
2021/02/23	5	79.52	0	0.00	78.50	5	640	0.78%
2021/02/22	1	82.10	0	0.00	83.00	1	621	0.16%
2021/02/19	5	74.80	0	0.00	76.30	5	595	0.84%
2021/02/05	1	72.00	0	0.00	72.00	1	579	0.17%
2021/02/04	12	72.47	0	0.00	72.30	12	576	2.08%
2021/02/03	1	70.10	0	0.00	70.20	1	571	0.18%
2021/02/02	0	0.00	3	69.63	69.70	-3	572	-0.52%
2021/01/28	0	0.00	1	70.50	70.30	-1	571	-0.18%
2021/01/26	3	74.00	0	0.00	73.30	3	552	0.54%
2021/01/22	2	74.30	0	0.00	73.60	2	556	0.36%
2021/01/21	0	0.00	1	75.50	75.20	-1	546	-0.18%
2021/01/14	1	79.80	0	0.00	80.00	1	527	0.19%
2021/01/13	1	80.30	0	0.00	80.80	1	522	0.19%
2020/12/23	52	86.49	0	0.00	86.30	52	564	9.21%
2020/12/18	20	86.49	0	0.00	86.50	20	597	3.35%
2020/12/14	10	85.03	2	84.50	85.00	8	621	1.29%
2020/12/10	52	88.89	0	0.00	88.20	52	621	8.37%
2020/12/09	0	0.00	45	81.97	82.30	-45	592	-7.59%
2020/12/08	0	0.00	11	78.96	79.40	-11	613	-1.79%
2020/12/03	1	86.50	0	0.00	86.50	1	592	0.17%
2020/11/27	1	86.50	0	0.00	86.60	1	727	0.14%
2020/11/25	0	0.00	10	87.07	87.00	-10	849	-1.18%
2020/11/23	1	88.20	0	0.00	88.10	1	1,059	0.09%
2020/11/17	2	86.70	0	0.00	86.60	2	1,282	0.16%
2020/11/11	1	87.50	0	0.00	87.10	1	1,477	0.07%
2020/11/06	0	0.00	6	86.50	86.50	-6	1,490	-0.40%
2020/10/29	1	86.00	0	0.00	86.20	1	1,489	0.07%
2020/10/28	1	87.60	0	0.00	86.80	1	1,488	0.07%
2020/10/27	5	87.00	0	0.00	86.80	5	1,488	0.34%
2020/10/22	1	88.00	1	88.00	87.50	0	1,499	0.00%
2020/10/21	1	88.30	0	0.00	88.50	1	1,502	0.07%
2020/10/19	5	88.90	0	0.00	88.70	5	1,520	0.33%
2020/10/16	0	0.00	1	88.50	88.50	-1	1,524	-0.07%
2020/10/14	11	90.23	0	0.00	89.70	11	1,538	0.72%
2020/10/13	0	0.00	2	89.50	89.30	-2	1,558	-0.13%
2020/10/12	0	0.00	4	89.00	88.50	-4	1,556	-0.26%
2020/10/08	8	90.18	0	0.00	90.10	8	1,559	0.51%
2020/10/07	2	89.90	4	90.98	90.20	-2	1,572	-0.13%
2020/10/06	5	93.90	1	94.00	93.70	4	1,586	0.25%
2020/10/05	1	93.50	0	0.00	93.30	1	1,670	0.06%
2020/09/29	5	92.30	0	0.00	92.00	5	1,812	0.28%
2020/09/25	1	93.80	1	96.10	91.00	0	1,816	0.00%
2020/09/24	1	95.60	0	0.00	95.00	1	1,813	0.06%
2020/09/23	3	99.60	4	99.83	99.10	-1	1,813	-0.06%
2020/09/22	3	100.50	3	103.50	101.00	0	1,809	0.00%
2020/09/17	1	105.50	0	0.00	104.50	1	1,810	0.06%
2020/09/16	1	106.00	1.5	106.83	106.50	-0.5	1,813	-0.03%
2020/09/15	0	0.00	1	107.00	105.50	-1	1,824	-0.05%
2020/09/14	2	105.25	1	106.50	104.50	1	1,826	0.05%
2020/09/11	2	107.00	3	107.83	106.50	-1	1,827	-0.05%
2020/09/09	1	105.00	3	105.33	105.00	-2	1,811	-0.11%
2020/09/08	2	106.00	2	106.25	107.00	0	1,809	0.00%
2020/09/07	2	105.50	5	105.50	103.50	-3	1,808	-0.17%
2020/09/04	4	108.38	0	0.00	108.00	4	1,799	0.22%
2020/09/03	1	107.00	2	110.25	112.50	-1	1,781	-0.06%
2020/09/02	6	106.67	1	109.50	106.50	5	1,742	0.29%
2020/09/01	8	112.00	9	112.00	110.00	-1	1,715	-0.06%
2020/08/31	4	115.63	0	0.00	115.00	4	1,669	0.24%
2020/08/28	9.5	120.74	13	121.38	123.00	-3.5	1,613	-0.22%
2020/08/27	3	122.50	0	0.00	122.50	3	1,457	0.21%
2020/08/26	1	107.00	3	110.33	111.50	-2	1,434	-0.14%
2020/08/25	5	102.50	3	103.33	101.50	2	1,327	0.15%
2020/08/24	12	103.08	3	101.50	102.00	9	1,297	0.69%
2020/08/21	1	98.90	2	97.30	98.90	-1	1,260	-0.08%
2020/08/20	1	93.60	3	97.40	93.60	-2	1,255	-0.16%
2020/08/19	2	100.50	2	100.75	99.80	0	1,251	0.00%
2020/08/18	1	98.20	2	96.30	97.70	-1	1,237	-0.08%
2020/08/17	3	94.67	4	95.23	97.00	-1	1,219	-0.08%
2020/08/14	1	88.10	3	89.50	89.60	-2	1,176	-0.17%
2020/08/11	3	86.90	1	87.20	86.80	2	1,186	0.17%
2020/08/10	7	87.21	0	0.00	86.90	7	1,196	0.58%
2020/08/07	0	0.00	1.1	87.51	87.30	-1.1	1,204	-0.09%
2020/08/06	0	0.00	1	88.10	88.00	-1	1,206	-0.08%
2020/07/30	7	88.16	0	0.00	87.80	7	1,302	0.54%
2020/07/29	0	0.00	1	86.80	88.10	-1	1,324	-0.08%
2020/07/28	1	86.40	0	0.00	86.40	1	1,332	0.08%
2020/07/27	1	87.90	0	0.00	86.60	1	1,348	0.07%
2020/07/24	0	0.00	6	87.58	86.70	-6	1,362	-0.44%
2020/07/23	1	89.00	0	0.00	88.70	1	1,377	0.07%
2020/07/22	4	89.95	0	0.00	89.90	4	1,385	0.29%
2020/07/21	0	0.00	1	90.20	89.30	-1	1,397	-0.07%
2020/07/20	0	0.00	5	89.04	88.70	-5	1,411	-0.35%
2020/07/17	6	89.03	3	89.70	88.80	3	1,435	0.21%
2020/07/16	2	91.40	4	91.30	90.90	-2	1,438	-0.14%
2020/07/14	5	91.60	3	92.40	91.40	2	1,468	0.14%
2020/07/13	3	94.13	5	93.20	93.60	-2	1,469	-0.14%
2020/07/10	15	99.76	10	102.50	96.50	5	1,463	0.34%
2020/07/09	5	103.38	1	99.00	104.50	4	1,431	0.28%
2020/07/08	7	94.01	0	0.00	95.00	7	1,387	0.50%
2020/07/07	3	89.70	1	89.80	89.50	2	1,338	0.15%
2020/07/06	1	89.10	1	89.20	89.10	0	1,339	0.00%
2020/07/03	2	89.05	2	89.20	88.90	0	1,347	0.00%
2020/07/02	1	91.70	0	0.00	90.30	1	1,377	0.07%
2020/07/01	1	89.40	1	89.40	89.90	0	1,395	0.00%
2020/06/30	0	0.00	6	90.12	89.80	-6	1,409	-0.43%
2020/06/24	6	91.80	0	0.00	92.00	6	1,410	0.43%
2020/06/23	2	94.05	1	93.20	93.50	1	1,411	0.07%
2020/06/22	1	92.10	2	94.00	94.70	-1	1,412	-0.07%
2020/06/19	1	94.60	2	92.95	91.90	-1	1,408	-0.07%
2020/06/18	1	94.60	1	94.10	94.10	0	1,412	0.00%
2020/06/17	0	0.00	8	92.26	93.70	-8	1,409	-0.57%
2020/06/16	1	92.00	0	0.00	91.50	1	1,416	0.07%
2020/06/12	2	87.80	0	0.00	88.80	2	1,460	0.14%
2020/06/11	7	90.56	0	0.00	90.30	7	1,467	0.48%
2020/06/10	1	93.80	1	94.60	93.80	0	1,483	0.00%
2020/06/09	1	94.10	0	0.00	94.00	1	1,507	0.07%
2020/06/08	5	91.50	0	0.00	92.00	5	1,524	0.33%
2020/06/05	2	91.50	0	0.00	91.40	2	1,532	0.13%
2020/06/03	0	0.00	3	91.77	91.30	-3	1,551	-0.19%
2020/06/02	3	92.83	7	90.77	90.60	-4	1,547	-0.26%
2020/06/01	0	0.00	3	94.10	93.90	-3	1,535	-0.20%
2020/05/29	0	0.00	1	94.40	94.50	-1	1,536	-0.07%
2020/05/28	2	94.35	0	0.00	93.50	2	1,538	0.13%
2020/05/27	6	96.20	3	95.53	95.70	3	1,540	0.19%
2020/05/26	3	100.07	3	97.47	96.60	0	1,534	0.00%
2020/05/25	0	0.00	2	97.75	97.80	-2	1,508	-0.13%
2020/05/22	7	93.14	9	94.04	93.70	-2	1,487	-0.13%
2020/05/21	1	94.80	6	93.95	93.30	-5	1,470	-0.34%
2020/05/20	5	90.10	0	0.00	90.00	5	1,454	0.34%
2020/05/19	0	0.00	4	91.45	91.60	-4	1,450	-0.28%
2020/05/18	4	89.40	4	90.13	89.60	0	1,455	0.00%
2020/05/14	1	94.10	1	92.20	91.10	0	1,445	0.00%
2020/05/13	1.1	93.51	1	93.00	93.50	0.1	1,439	0.01%
2020/05/11	2	93.80	2	93.15	93.10	0	1,447	0.00%
2020/05/08	1	94.80	6	96.23	94.10	-5	1,441	-0.35%
2020/05/07	4	96.53	5	96.30	97.90	-1	1,417	-0.07%
2020/05/06	4	93.30	5	94.40	93.00	-1	1,393	-0.07%
2020/05/05	8	92.88	0	0.00	92.50	8	1,389	0.58%
2020/05/04	8	94.20	1	95.50	94.20	7	1,390	0.50%
2020/04/30	10	97.79	23	97.21	96.90	-13	1,456	-0.89%
2020/04/29	30	97.38	4	96.93	97.50	26	1,505	1.73%
2020/04/28	47	96.10	5	95.02	95.20	42	1,504	2.79%
2020/04/27	1	94.40	2	93.50	94.40	-1	1,516	-0.07%
2020/04/24	2	93.15	3	92.93	92.50	-1	1,508	-0.07%
2020/04/23	1	92.60	0	0.00	92.50	1	1,501	0.07%
2020/04/22	8	86.15	0	0.00	92.00	8	1,484	0.54%
2020/04/21	0.1	86.80	22	91.77	86.80	-21.9	1,457	-1.50%
2020/04/20	12	94.02	20	92.07	91.50	-8	1,443	-0.55%
2020/04/17	31	91.71	1	91.80	91.10	30	1,456	2.06%
2020/04/16	1	92.00	9	91.81	92.00	-8	1,455	-0.55%
2020/04/15	4	92.35	21	91.83	90.30	-17	1,465	-1.16%
2020/04/14	2	93.80	28	92.29	92.20	-26	1,454	-1.79%
2020/04/13	2	87.20	7	87.63	89.10	-5	1,415	-0.35%
2020/04/10	6	80.88	1	80.70	81.00	5	1,375	0.36%
2020/04/09	2	81.35	0	0.00	80.70	2	1,394	0.14%
2020/04/08	1	82.00	1	83.00	82.10	0	1,390	0.00%
2020/04/07	1	83.30	6	83.15	82.00	-5	1,377	-0.36%
2020/04/06	0	0.00	5	76.04	78.30	-5	1,338	-0.37%
2020/04/01	4	68.78	0	0.00	71.20	4	1,310	0.31%
2020/03/31	1	67.31	1	68.50	67.60	0	1,297	0.00%
2020/03/30	0	64.70	0	0.00	64.50	0	1,288	0.00%
2020/03/26	9	62.49	3	63.80	62.90	6	1,300	0.46%
2020/03/25	10	64.02	2	64.80	64.00	8	1,355	0.59%
2020/03/24	20	59.36	0	0.00	59.80	20	1,414	1.41%
2020/03/20	0	0.00	6	55.57	57.10	-6	1,466	-0.41%
2020/03/19	1	52.40	0	0.00	52.40	1	1,522	0.07%
2020/03/18	1	61.80	0	0.00	58.20	1	1,598	0.06%
2020/03/17	3	62.40	0	0.00	61.30	3	1,697	0.18%
2020/03/16	0	0.00	2	72.40	67.80	-2	1,678	-0.12%
2020/03/13	2	67.50	28	67.50	68.10	-26	1,652	-1.57%
2020/03/12	3	79.00	3	79.00	75.00	0	1,631	0.00%
2020/03/10	5	82.00	4	82.00	82.50	1	1,592	0.06%
2020/03/09	2	87.95	0	0.00	86.40	2	1,571	0.13%
2020/03/06	4	89.93	0	0.00	89.90	4	1,570	0.25%
2020/03/05	0	0.00	2	89.60	91.10	-2	1,579	-0.13%
2020/03/04	2	87.30	1	87.60	87.70	1	1,582	0.06%
2020/03/03	0	0.00	16	87.68	87.80	-16	1,625	-0.98%
2020/03/02	16	86.23	2	86.30	86.30	14	1,663	0.84%
2020/02/26	15	90.57	0	0.00	90.50	15	1,893	0.79%
2020/02/25	0	0.00	2	91.15	91.30	-2	1,922	-0.10%
2020/02/24	2	93.95	0	0.00	93.40	2	1,924	0.10%
2020/02/21	0	0.00	5	94.90	94.70	-5	1,930	-0.26%
2020/02/20	0	0.00	1	95.60	95.60	-1	1,935	-0.05%
2020/02/19	5	95.90	0	0.00	96.20	5	1,941	0.26%
2020/02/17	0	0.00	1	95.40	93.50	-1	1,969	-0.05%
2020/02/14	0.8	95.50	0	0.00	95.10	0.8	1,977	0.04%
2020/02/13	24	95.36	2	95.30	94.90	22	1,989	1.11%
2020/02/11	0	0.00	3	94.43	94.50	-3	2,028	-0.15%
2020/02/10	2	94.30	2	94.00	93.90	0	2,039	0.00%
2020/02/07	0	0.00	16	96.52	95.40	-16	2,044	-0.78%
2020/02/06	21	99.03	2	99.40	99.00	19	2,042	0.93%
2020/02/05	1	101.00	1	100.50	98.90	0	2,078	0.00%
2020/02/04	4	101.85	8	101.69	102.00	-4	2,061	-0.19%
2020/02/03	7	89.39	2	95.50	101.50	5	1,991	0.25%
2020/01/31	13	92.23	0	0.00	92.50	13	1,940	0.67%
2020/01/30	9	96.30	1	96.20	91.10	8	1,930	0.41%
2020/01/13	1	95.90	0	0.00	95.30	1	1,920	0.05%
2020/01/10	0	0.00	2	90.95	91.90	-2	1,891	-0.11%
2020/01/09	0	0.00	1	91.30	90.40	-1	1,889	-0.05%
2020/01/06	1	97.20	10	96.61	97.00	-9	1,903	-0.47%
2020/01/03	0	0.00	11	97.17	96.30	-11	1,919	-0.57%
2020/01/02	1	98.90	0	0.00	98.90	1	1,897	0.05%
2019/12/30	1	98.40	2	98.75	98.30	-1	1,892	-0.05%
2019/12/27	1	99.60	0	0.00	99.10	1	1,921	0.05%
2019/12/24	3	100.23	4	100.00	100.00	-1	1,964	-0.05%
2019/12/20	1	101.50	1	98.60	101.50	0	1,946	0.00%
2019/12/19	3	95.00	3	95.27	94.60	0	1,880	0.00%
2019/12/18	6	100.13	8	100.00	99.80	-2	1,808	-0.11%
2019/12/17	11	104.14	2	103.50	102.50	9	1,770	0.51%
2019/12/16	7	103.36	5	102.70	104.00	2	1,742	0.11%
2019/12/13	7	106.50	30	106.03	106.00	-23	1,665	-1.38%
2019/12/12	12	117.96	10	119.80	117.50	2	1,555	0.13%
2019/12/11	1	131.00	0	0.00	130.50	1	1,436	0.07%
2019/12/09	1	131.00	0	0.00	130.50	1	1,435	0.07%
2019/12/06	2	131.50	0	0.00	131.50	2	1,428	0.14%
2019/12/04	1	132.50	2	132.50	132.50	-1	1,425	-0.07%
2019/12/03	2	132.50	1	134.00	132.00	1	1,429	0.07%
2019/12/02	2	134.75	2	135.50	134.00	0	1,422	0.00%
2019/11/29	1	136.50	1	137.50	136.50	0	1,428	0.00%
2019/11/28	4	134.75	3	136.00	138.50	1	1,426	0.07%
2019/11/27	2	133.75	7	134.36	133.00	-5	1,382	-0.36%
2019/11/26	1	131.00	1	132.50	131.00	0	1,339	0.00%
2019/11/25	1	135.00	0	0.00	131.00	1	1,097	0.09%
2019/11/22	0	0.00	3	135.33	134.50	-3	1,091	-0.27%
2019/11/21	2	132.25	0	0.00	132.00	2	1,057	0.19%
2019/11/19	3	130.67	0	0.00	130.50	3	1,037	0.29%
2019/11/18	3	131.00	2	131.00	131.00	1	1,031	0.10%
2019/11/15	0	0.00	1	130.50	130.50	-1	1,029	-0.10%
2019/11/14	2	131.50	2	131.00	131.00	0	1,019	0.00%
2019/11/13	5	134.00	0	0.00	133.50	5	990	0.50%
2019/11/12	2.1	137.92	2	135.50	135.00	0.1	989	0.01%
2019/11/11	0	0.00	1	136.50	137.50	-1	983	-0.10%
2019/11/08	1	133.50	8	133.50	133.00	-7	973	-0.72%
2019/11/07	2	136.00	1	137.50	135.50	1	951	0.11%
2019/11/06	0	0.00	3	136.50	136.00	-3	942	-0.32%
2019/11/05	2	140.00	3	139.50	138.50	-1	939	-0.11%
2019/11/04	2	140.50	0	0.00	140.00	2	946	0.21%
2019/10/30	0	0.00	1	134.00	133.50	-1	937	-0.11%
2019/10/29	1	134.50	0	0.00	133.50	1	934	0.11%
2019/10/25	1	139.00	0	0.00	137.00	1	936	0.11%
2019/10/24	0	0.00	1	139.00	138.50	-1	937	-0.11%
2019/10/21	2	138.00	2	137.00	138.00	0	925	0.00%
2019/10/17	0	0.00	0.4	140.00	138.50	-0.4	939	-0.04%
2019/10/16	1	135.50	1	135.50	134.50	0	975	0.00%
2019/10/15	1	136.50	1	137.00	136.00	0	984	0.00%
2019/10/14	7	139.21	0	0.00	138.50	7	988	0.71%
2019/10/09	2.2	142.58	2	140.25	142.50	0.2	956	0.02%
2019/10/08	4	147.63	0	0.00	147.50	4	935	0.43%
2019/10/04	1	148.50	0	0.00	148.00	1	941	0.11%
2019/10/03	1	147.50	3	149.67	148.00	-2	944	-0.21%
2019/10/02	2	145.75	0	0.00	145.50	2	916	0.22%
2019/10/01	1	148.50	2	147.50	147.50	-1	916	-0.11%
2019/09/27	4	147.25	0	0.00	149.00	4	908	0.44%
2019/09/26	1	145.50	0	0.00	145.00	1	869	0.11%
2019/09/19	0	0.00	2	149.00	149.50	-2	903	-0.22%
2019/09/16	0	0.00	2	151.75	151.00	-2	950	-0.21%
2019/09/12	0	0.00	2	152.00	151.50	-2	973	-0.21%
2019/09/09	0	0.00	1	150.00	150.00	-1	995	-0.10%
2019/09/05	3	148.50	2	147.75	149.00	1	999	0.10%
2019/09/04	0	0.00	1	150.50	148.00	-1	1,025	-0.10%
2019/09/03	1	149.00	0	0.00	149.00	1	1,049	0.10%
2019/09/02	3	149.33	3	149.00	149.00	0	1,036	0.00%
2019/08/28	8	145.00	0	0.00	145.00	8	1,033	0.77%
2019/08/26	1	140.50	0	0.00	140.50	1	1,032	0.10%
2019/08/21	5	143.00	0	0.00	143.00	5	1,056	0.47%
2019/08/19	0	0.00	1	144.00	142.50	-1	1,056	-0.09%
2019/08/16	2	142.50	1	143.50	142.50	1	1,058	0.09%
2019/08/15	1	143.00	4	142.00	143.50	-3	1,063	-0.28%
2019/08/14	3	142.00	2	143.75	141.00	1	1,068	0.09%
2019/08/13	2	143.50	1	146.50	142.00	1	1,069	0.09%
2019/08/12	3	145.83	3	146.67	144.00	0	1,067	0.00%
2019/08/08	1	148.00	2	148.25	149.00	-1	1,061	-0.09%
2019/08/07	6	150.00	4	149.00	147.50	2	1,066	0.19%
2019/08/06	1	145.50	3	144.67	148.50	-2	1,078	-0.19%
2019/08/05	5	152.50	3	154.67	150.50	2	1,085	0.18%
2019/08/02	3	162.33	0	0.00	158.50	3	1,082	0.28%
2019/08/01	0	0.00	1	165.00	167.50	-1	1,068	-0.09%
2019/07/31	1	167.00	2	165.50	167.00	-1	1,070	-0.09%
2019/07/30	1	165.00	0	0.00	165.00	1	1,059	0.09%
2019/07/29	0	0.00	3	168.00	168.50	-3	1,047	-0.29%
2019/07/26	1	163.50	1	164.00	163.50	0	1,037	0.00%
2019/07/25	3	162.50	1	164.50	163.00	2	1,034	0.19%
2019/07/24	2	164.00	1	166.50	164.00	1	1,039	0.10%
2019/07/23	5	166.20	1	167.00	164.50	4	1,052	0.38%
2019/07/22	3	167.00	1	171.00	166.50	2	1,054	0.19%
2019/07/19	2	170.50	1	171.50	169.50	1	1,048	0.10%
2019/07/18	3	169.33	3	171.83	168.00	0	1,035	0.00%
2019/07/17	4	166.88	4	166.00	167.50	0	991	0.00%
2019/07/16	8	163.56	17	165.03	164.00	-9	965	-0.93%
2019/07/15	0	0.00	7	161.00	161.50	-7	947	-0.74%
2019/07/12	1.2	160.00	1	160.00	160.00	0.2	957	0.02%
2019/07/11	1	161.50	1	162.50	160.50	0	959	0.00%
2019/07/10	1	161.50	1	161.00	161.50	0	965	0.00%
2019/07/09	1	159.00	4	162.50	159.00	-3	965	-0.31%
2019/07/08	3	162.83	1	166.50	162.50	2	963	0.21%
2019/07/05	6	164.25	2	165.50	165.00	4	960	0.42%
2019/07/04	2	165.00	1	166.50	166.00	1	961	0.10%
2019/07/03	2	164.75	0	0.00	165.00	2	971	0.21%
2019/07/02	4	165.00	3	163.33	165.00	1	970	0.10%
2019/07/01	4	160.00	3	160.00	159.50	1	944	0.11%
2019/06/28	1	159.00	0	0.00	159.00	1	958	0.10%
2019/06/27	4	160.00	7	159.29	159.50	-3	959	-0.31%
2019/06/26	1	158.00	1	159.50	159.00	0	970	0.00%
2019/06/25	3	160.67	3	163.00	159.00	0	973	0.00%
2019/06/24	1	163.50	0	0.00	161.50	1	962	0.10%
2019/06/21	2	156.50	2	157.00	157.00	0	944	0.00%
2019/06/20	1	157.50	0	0.00	157.50	1	939	0.11%
2019/06/19	0	0.00	1	154.00	152.00	-1	923	-0.11%
2019/06/18	1	149.00	1	151.50	151.50	0	923	0.00%
2019/06/17	0	0.00	1	155.00	151.00	-1	926	-0.11%
2019/06/14	0.3	152.00	0	0.00	151.00	0.3	921	0.03%
2019/06/13	2	150.50	2	151.00	151.00	0	944	0.00%
2019/06/12	4.2	152.40	2	155.00	152.50	2.2	956	0.23%
2019/06/11	2	144.50	2	145.50	150.00	0	960	0.00%
2019/06/06	2	137.75	2	138.25	139.00	0	936	0.00%
2019/06/04	3	140.17	16.3	139.20	138.50	-13.3	956	-1.39%
2019/05/30	2	137.00	2	136.00	136.00	0	1,031	0.00%
2019/05/29	3	137.50	4	136.13	136.00	-1	1,075	-0.09%
2019/05/28	1	133.50	1	132.50	133.50	0	1,074	0.00%
2019/05/27	1	135.00	1	135.00	134.00	0	1,081	0.00%
2019/05/24	1	137.00	0	0.00	137.00	1	1,096	0.09%
2019/05/23	1	136.50	1	136.50	137.50	0	1,119	0.00%
2019/05/22	3	141.17	2	139.50	139.00	1	1,145	0.09%
2019/05/21	13	142.00	4	141.00	142.50	9	1,168	0.77%
2019/05/20	12	138.58	13	138.42	138.00	-1	1,230	-0.08%
2019/05/17	1	134.00	0	0.00	134.00	1	1,231	0.08%
2019/05/14	5	135.30	3	131.00	138.50	2	1,307	0.15%
2019/05/13	6	137.92	3.2	138.19	136.50	2.8	1,310	0.21%
2019/05/10	7	146.07	4	146.75	143.50	3	1,299	0.23%
2019/05/09	3	150.83	2.7	152.56	150.00	0.3	1,296	0.02%
2019/05/08	1	154.00	1	155.50	154.00	0	1,302	0.00%
2019/05/07	3	155.00	1	154.50	154.00	2	1,305	0.15%
2019/05/06	3	154.33	2	153.00	153.00	1	1,320	0.08%
2019/05/03	2	158.50	0	0.00	158.00	2	1,347	0.15%
2019/05/02	1	158.50	1	158.50	158.50	0	1,397	0.00%
2019/04/29	1	155.50	0	0.00	155.50	1	1,401	0.07%
2019/04/26	0	0.00	13	161.50	161.50	-13	1,393	-0.93%
2019/04/23	0	0.00	1	165.00	166.50	-1	1,425	-0.07%
2019/04/19	1	163.50	0	0.00	163.50	1	1,463	0.07%
2019/04/17	2	167.75	1	169.00	168.50	1	1,586	0.06%
2019/04/16	1	167.50	1	167.00	167.50	0	1,628	0.00%
2019/04/08	1	169.50	1	169.50	170.00	0	1,823	0.00%
2019/04/03	1	171.00	1	170.50	170.00	0	1,822	0.00%
2019/03/29	3	168.17	0	0.00	168.00	3	1,806	0.17%
2019/03/28	2	167.50	0	0.00	167.00	2	1,809	0.11%
2019/03/26	0	0.00	1	170.50	169.00	-1	1,833	-0.05%
2019/03/25	7.1	169.44	5	170.00	169.50	2.1	1,859	0.12%
2019/03/22	6	172.50	0	0.00	172.00	6	1,901	0.32%
2019/03/21	0	0.00	6	174.25	175.00	-6	1,948	-0.31%
2019/03/19	3	171.00	0	0.00	171.00	3	2,005	0.15%
2019/03/18	3	170.50	12	171.21	170.50	-9	2,014	-0.45%
2019/03/15	7	174.57	2	174.00	174.50	5	1,999	0.25%
2019/03/14	1	174.50	1	174.00	175.00	0	2,011	0.00%
2019/03/12	0	0.00	1	179.00	181.00	-1	2,089	-0.05%
2019/03/11	0	0.00	1	181.00	178.00	-1	2,136	-0.05%
2019/03/08	6	180.50	3	180.50	180.00	3	2,151	0.14%
2019/03/07	1	182.50	0	0.00	181.50	1	2,200	0.05%
2019/03/06	2	183.50	9	183.39	184.00	-7	2,218	-0.32%
2019/03/05	4.2	181.94	4	182.13	183.00	0.2	2,203	0.01%
2019/03/04	8	184.81	0	0.00	179.00	8	2,190	0.37%
2019/02/27	0	0.00	2	178.00	181.50	-2	2,157	-0.09%
2019/02/26	2	177.25	1	178.50	177.00	1	2,146	0.05%
2019/02/25	9	178.17	0	0.00	177.00	9	2,158	0.42%
2019/02/22	3	183.00	1	183.00	181.50	2	2,161	0.09%
2019/02/21	5	181.20	10	180.87	180.00	-5	2,168	-0.23%
2019/02/20	12	179.71	2	179.75	179.00	10	2,152	0.46%
2019/02/19	15	180.80	8	178.44	177.50	7	2,182	0.32%
2019/02/18	1	172.50	0	0.00	171.50	1	2,155	0.05%
2019/02/15	3	174.17	1	175.00	170.50	2	2,160	0.09%
2019/02/14	2	170.50	2	169.54	172.00	0	2,127	0.00%
2019/02/13	2	166.75	4	168.38	166.50	-2	2,103	-0.10%
2019/02/12	7	167.86	1	168.00	167.50	6	2,114	0.28%
2019/02/11	5	169.20	2	168.75	166.50	3	2,151	0.14%
2019/01/30	2	168.50	1	168.50	168.50	1	2,220	0.05%
2019/01/29	4	169.13	3	171.83	168.00	1	2,302	0.04%
2019/01/28	1	172.50	1	173.50	172.50	0	2,360	0.00%
2019/01/25	3	172.67	3	174.50	172.00	0	2,390	0.00%
2019/01/24	2	174.75	2	176.25	175.00	0	2,389	0.00%
2019/01/23	6	174.33	10	174.35	173.50	-4	2,398	-0.17%
2019/01/22	1	173.00	4	171.25	171.00	-3	2,363	-0.13%
2019/01/21	1	172.50	0	0.00	170.50	1	2,395	0.04%
2019/01/18	3	172.00	1	173.00	171.50	2	2,419	0.08%
2019/01/17	3	170.00	3	169.33	170.50	0	2,451	0.00%
2019/01/16	5	168.20	4	169.00	168.00	1	2,468	0.04%
2019/01/15	5	171.80	4	171.38	170.00	1	2,460	0.04%
2019/01/14	8	172.31	7	172.14	171.50	1	2,461	0.04%
2019/01/11	10	173.45	12	173.08	172.00	-2	2,461	-0.08%
2019/01/10	12.4	179.86	7	185.79	175.50	5.4	2,440	0.22%
2019/01/09	2	174.75	1	175.00	175.00	1	2,332	0.04%
2019/01/08	1	173.50	2	173.25	172.50	-1	2,325	-0.04%
2019/01/07	3	170.33	2	170.75	169.50	1	2,290	0.04%
2019/01/04	8	170.25	4	171.25	168.50	4	2,294	0.17%
2019/01/03	5	171.00	8	170.50	173.00	-3	2,269	-0.13%
2019/01/02	2	164.00	3	167.33	163.50	-1	2,226	-0.04%
2018/12/28	8	165.63	5	165.90	165.50	3	2,243	0.13%
2018/12/27	1	161.50	1	162.50	161.00	0	2,290	0.00%
2018/12/26	3	161.33	2	161.25	158.00	1	2,372	0.04%
2018/12/25	3	159.50	0	0.00	160.50	3	2,405	0.12%
2018/12/24	0	0.00	2	162.25	162.00	-2	2,474	-0.08%
2018/12/22	2	161.00	2	161.25	160.50	0	2,484	0.00%
2018/12/21	2	161.00	1	160.00	160.50	1	2,502	0.04%
2018/12/20	7	161.71	21	161.69	159.50	-14	2,521	-0.56%
2018/12/19	7.9	160.69	7	161.21	160.00	0.9	2,508	0.04%
2018/12/18	11	162.77	6	163.25	161.00	5	2,505	0.20%
2018/12/17	11	164.95	3	163.33	163.50	8	2,514	0.32%
2018/12/14	10	161.30	8	159.38	160.00	2	2,491	0.08%
2018/12/13	8	156.75	13	154.08	156.00	-5	2,448	-0.20%
2018/12/12	3	149.17	2	150.00	148.50	1	2,406	0.04%
2018/12/11	3	149.50	6	150.08	148.00	-3	2,414	-0.12%
2018/12/10	3	147.67	8	149.63	148.50	-5	2,411	-0.21%
2018/12/07	10	151.35	50	151.97	151.50	-40	2,435	-1.64%
2018/12/06	17	155.12	43	153.15	152.50	-26	2,413	-1.08%
2018/12/05	6	168.83	4	170.75	169.00	2	2,364	0.08%
2018/12/04	4	171.88	4	171.00	173.50	0	2,345	0.00%
2018/12/03	2.1	166.52	2	167.00	166.50	0.1	2,343	0.00%
2018/11/30	4	161.13	4	161.75	161.00	0	2,356	0.00%
2018/11/29	16	152.81	6	151.50	158.50	10	2,310	0.43%
2018/11/28	1	144.50	1	144.00	144.50	0	2,261	0.00%
2018/11/27	1	144.50	1	143.00	144.00	0	2,269	0.00%
2018/11/26	8	143.56	8	143.00	144.00	0	2,270	0.00%
2018/11/23	3	146.33	8	146.25	145.00	-5	2,286	-0.22%
2018/11/22	3	149.50	3	150.83	148.00	0	2,305	0.00%
2018/11/21	6	150.92	3	148.50	147.00	3	2,298	0.13%
2018/11/20	4	149.00	7	149.71	149.50	-3	2,280	-0.13%
2018/11/19	4	144.63	1	145.00	144.50	3	2,253	0.13%
2018/11/16	12	144.88	8	143.44	144.00	4	2,244	0.18%
2018/11/15	14	143.57	83	141.66	140.50	-69	2,191	-3.15%
2018/11/14	4	151.00	5	150.20	149.50	-1	2,161	-0.05%
2018/11/13	5	150.10	2	150.25	151.00	3	2,151	0.14%
2018/11/12	1	157.00	1	158.50	156.00	0	2,133	0.00%
2018/11/09	7	158.57	7	159.71	158.00	0	2,129	0.00%
2018/11/08	18	158.44	18	161.75	157.50	0	2,114	0.00%
2018/11/07	10	156.10	14	155.75	157.50	-4	2,061	-0.19%
2018/11/06	26	171.00	39	165.65	163.50	-13	1,984	-0.66%
2018/11/05	17	183.82	6	184.00	181.00	11	1,886	0.58%
2018/11/02	3	197.33	4	198.63	199.50	-1	1,819	-0.05%
2018/11/01	1	193.50	2	193.50	196.00	-1	1,787	-0.06%
2018/10/31	7	197.57	4	197.75	193.00	3	1,783	0.17%
2018/10/30	6	194.42	4	194.38	196.00	2	1,774	0.11%
2018/10/29	10	195.35	9	197.22	193.00	1	1,766	0.06%
2018/10/26	7	193.07	6	192.33	190.50	1	1,743	0.06%
2018/10/25	10	190.75	9	194.06	189.50	1	1,751	0.06%
2018/10/24	3	188.33	6	191.58	194.00	-3	1,715	-0.17%
2018/10/23	8	189.88	8	188.94	187.00	0	1,692	0.00%
2018/10/22	7	190.64	7	191.79	191.00	0	1,700	0.00%
2018/10/19	5	185.80	3	187.33	188.00	2	1,715	0.12%
2018/10/18	3	193.17	2	194.50	191.00	1	1,736	0.06%
2018/10/17	3	195.17	3	194.83	191.50	0	1,747	0.00%
2018/10/16	5	193.20	5.1	194.29	192.50	-0.1	1,778	0.00%
2018/10/15	5	189.30	6	188.75	190.00	-1	1,791	-0.06%
2018/10/12	9	187.78	5	188.70	190.50	4	1,804	0.22%
2018/10/11	19	187.42	7	185.93	183.50	12	1,825	0.66%
2018/10/09	5.2	202.81	5	204.70	203.50	0.2	1,808	0.01%
2018/10/08	3	208.83	2	211.75	206.00	1	1,802	0.06%
2018/10/05	18.7	212.24	11	213.27	213.50	7.7	1,791	0.43%
2018/10/04	5	215.50	2	214.25	213.00	3	1,726	0.17%
2018/10/03	9.1	204.02	12	204.63	206.50	-2.9	1,679	-0.17%
2018/10/02	7	204.00	11	204.95	201.00	-4	1,669	-0.24%
2018/10/01	1	195.50	2	192.25	194.00	-1	1,615	-0.06%
2018/09/28	1	188.50	1	189.50	188.50	0	1,622	0.00%
2018/09/27	6	191.08	4	190.38	192.00	2	1,614	0.12%
2018/09/26	12	185.04	1	184.50	185.00	11	1,582	0.70%
2018/09/25	7	183.29	5	182.00	183.50	2	1,598	0.13%
2018/09/21	4	181.00	3	182.00	182.00	1	1,622	0.06%
2018/09/20	6	189.75	3	189.00	184.00	3	1,590	0.19%
2018/09/19	4	189.25	5	189.10	189.50	-1	1,574	-0.06%
2018/09/18	6	192.17	5	191.70	189.00	1	1,575	0.06%
2018/09/17	10	200.20	3	202.33	197.00	7	1,581	0.44%
2018/09/14	2	196.00	2	195.25	196.00	0	1,583	0.00%
2018/09/13	3	190.00	8	191.44	196.50	-5	1,600	-0.31%
2018/09/12	3	186.50	3	190.33	185.50	0	1,584	0.00%
2018/09/11	9	187.78	10	185.15	187.50	-1	1,580	-0.06%
2018/09/10	8	191.13	5	190.50	190.50	3	1,571	0.19%
2018/09/07	12	194.42	12	195.46	191.00	0	1,574	0.00%
2018/09/06	11	206.41	3	206.17	203.50	8	1,541	0.52%
2018/09/05	7	215.64	3	214.33	215.00	4	1,505	0.27%
2018/09/04	6	219.00	2	217.75	222.00	4	1,498	0.27%
2018/09/03	6	218.58	3	218.33	215.00	3	1,491	0.20%
2018/08/31	2	229.50	1	231.00	228.50	1	1,481	0.07%
2018/08/30	7	225.71	8	223.88	226.00	-1	1,483	-0.07%
2018/08/29	11	223.36	11	225.00	221.00	0	1,503	0.00%
2018/08/28	6	231.17	3	229.17	229.00	3	1,484	0.20%
2018/08/27	1	237.00	3	237.67	236.50	-2	1,477	-0.14%
2018/08/24	4	237.88	2	240.25	237.00	2	1,490	0.13%
2018/08/23	2	245.25	1	245.50	244.00	1	1,517	0.07%
2018/08/22	3	246.00	3	245.17	245.50	0	1,525	0.00%
2018/08/21	2	246.75	4	249.75	245.50	-2	1,546	-0.13%
2018/08/20	1	239.50	1	240.00	240.00	0	1,578	0.00%
2018/08/17	2	242.00	2	238.50	238.50	0	1,660	0.00%
2018/08/16	4	240.63	2	238.50	238.00	2	1,706	0.12%
2018/08/15	4	240.63	1	244.50	238.00	3	1,798	0.17%
2018/08/13	1	240.00	0	0.00	240.50	1	1,824	0.05%
2018/08/10	1	247.50	1	244.50	244.50	0	1,826	0.00%
2018/08/09	0.2	245.50	0	0.00	244.50	0.2	1,847	0.01%
2018/08/08	3	248.00	0	0.00	247.00	3	1,900	0.16%
2018/08/07	3	250.50	3	248.00	248.00	0	1,974	0.00%
2018/08/06	4	255.88	3	251.17	250.50	1	2,007	0.05%
2018/08/03	1	266.50	1	266.00	266.00	0	2,006	0.00%
2018/08/02	0	0.00	3	265.67	263.00	-3	2,037	-0.15%
2018/08/01	0	0.00	1	264.00	270.00	-1	2,086	-0.05%
2018/07/31	5	253.50	0	0.00	256.00	5	2,094	0.24%
2018/07/30	1	264.00	1	262.00	256.00	0	2,167	0.00%
2018/07/27	1	260.50	1	261.53	262.00	0	2,288	0.00%
2018/07/26	2	260.00	1	262.00	255.00	1	2,433	0.04%
2018/07/25	1	246.00	1	255.50	255.50	0	2,494	0.00%
2018/07/24	8	244.56	4	241.38	248.50	4	2,551	0.16%
2018/07/23	9	246.72	3	246.00	240.50	6	2,626	0.23%
2018/07/20	1	260.50	2	256.75	257.00	-1	2,754	-0.04%
2018/07/19	11	252.77	6	254.00	251.00	5	2,801	0.18%
2018/07/18	5	262.00	4.1	263.54	253.00	0.9	2,871	0.03%
2018/07/17	2	271.50	1	270.00	268.00	1	2,955	0.03%
2018/07/13	1	271.00	1	272.00	272.00	0	3,076	0.00%
2018/07/12	5	270.70	1	270.00	266.50	4	3,144	0.13%
2018/07/11	13	271.58	9	274.50	268.50	4	3,127	0.13%
2018/07/10	16	286.28	9	283.89	281.00	7	3,096	0.23%
2018/07/09	1	287.67	2	293.50	292.50	-1	3,072	-0.03%
2018/07/06	11	293.32	7.5	293.33	292.00	3.5	3,126	0.11%
2018/07/05	11	297.23	5	299.20	295.00	6	3,108	0.19%
2018/07/04	4.4	301.12	3.1	303.83	302.00	1.4	3,116	0.04%
2018/07/03	12	307.75	5	302.00	302.00	7	3,133	0.22%
2018/07/02	8	318.50	3	324.00	315.00	5	3,124	0.16%
2018/06/29	14	311.11	11	312.00	312.00	3	3,110	0.10%
2018/06/28	9	309.50	4	307.88	306.00	5	3,150	0.16%
2018/06/27	11.6	312.53	6	313.58	310.50	5.6	3,149	0.18%
2018/06/26	21	314.33	16	313.47	313.50	5	3,153	0.16%
2018/06/25	12.3	313.29	13	315.92	316.00	-0.7	3,142	-0.02%
2018/06/22	12	303.08	6	308.33	308.00	6	3,128	0.19%
2018/06/21	4	295.50	4	301.51	301.00	0	3,113	0.00%
2018/06/20	7	291.64	5	291.20	291.00	2	3,113	0.06%
2018/06/19	5	290.80	4	293.75	292.50	1	3,138	0.03%
2018/06/15	11	295.68	6	292.50	292.50	5	3,177	0.16%
2018/06/14	3	298.67	5	300.00	298.00	-2	3,184	-0.06%
2018/06/13	4	306.00	1	306.50	304.50	3	3,184	0.09%
2018/06/12	10	307.45	6	306.83	306.00	4	3,190	0.13%
2018/06/08	16	311.34	17	308.68	307.50	-1	3,262	-0.03%
2018/06/07	13	314.96	11	312.05	310.50	2	3,292	0.06%
2018/06/06	14	305.86	18	309.56	316.00	-4	3,338	-0.12%
2018/06/05	9	314.11	6	310.58	310.50	3	3,354	0.09%
2018/06/04	7	317.43	7	314.00	314.00	0	3,587	0.00%
2018/06/01	10	317.25	8	318.44	315.50	2	3,684	0.05%
2018/05/31	10	311.85	14	313.39	315.00	-4	3,688	-0.11%
2018/05/30	3	311.00	3	309.00	309.00	0	3,674	0.00%
2018/05/29	12	312.33	12	313.46	314.50	0	3,664	0.00%
2018/05/28	27	314.15	19	310.74	310.00	8	3,641	0.22%
2018/05/25	27	334.71	20	323.03	320.50	7	3,594	0.20%
2018/05/24	13	341.46	14	336.93	337.00	-1	3,520	-0.03%
2018/05/23	16	340.56	7	339.93	341.00	9	3,473	0.26%
2018/05/22	15	326.50	10.1	330.00	330.00	4.9	3,386	0.15%
2018/05/21	17	324.18	14	324.21	324.00	3	3,366	0.09%
2018/05/18	10	322.75	1	324.00	325.00	9	3,361	0.27%
2018/05/17	31	324.08	12	324.33	323.00	19	3,352	0.57%
2018/05/16	5	329.70	2	331.75	324.50	3	3,330	0.09%
2018/05/15	1	328.50	6	323.67	325.50	-5	3,288	-0.15%
2018/05/14	12	313.04	6	310.17	310.00	6	3,232	0.19%
2018/05/11	15	322.07	12	319.75	317.00	3	3,191	0.09%
2018/05/10	16	318.25	11	319.86	319.50	5	3,159	0.16%
2018/05/09	24	313.44	17	314.29	316.00	7	3,116	0.22%
2018/05/08	15	318.83	3	314.00	314.00	12	3,052	0.39%
2018/05/07	24	320.81	17	317.97	319.00	7	3,013	0.23%
2018/05/04	39	330.36	22	321.80	322.00	17	2,939	0.58%
2018/05/03	5	337.70	8	335.75	338.00	-3	2,830	-0.11%
2018/05/02	49	321.74	23	319.93	325.00	26	2,670	0.97%
2018/04/30	5	308.40	2	313.00	310.00	3	2,582	0.12%
2018/04/27	9	293.83	52	298.96	307.50	-43	2,501	-1.72%
2018/04/26	10	298.10	6	300.00	288.00	4	2,400	0.17%
2018/04/25	5	290.00	8	291.56	298.00	-3	2,241	-0.13%
2018/04/24	16	290.38	9	288.33	283.50	7	2,179	0.32%
2018/04/23	11	289.36	10	295.00	293.00	1	2,106	0.05%
2018/04/20	6	265.92	14	269.96	273.50	-8	2,009	-0.40%
2018/04/19	12	265.38	6	264.92	261.50	6	1,966	0.31%
2018/04/18	6	258.50	3	256.33	258.50	3	1,874	0.16%
2018/04/17	2	248.50	4	248.75	249.50	-2	1,785	-0.11%
2018/04/16	1	247.50	2	246.75	247.50	-1	1,772	-0.06%
2018/04/13	1	243.50	1	244.00	243.00	0	1,762	0.00%
2018/04/12	3	252.83	14	250.04	245.50	-11	1,769	-0.62%
2018/04/11	0	0.00	1	239.00	237.50	-1	1,685	-0.06%
2018/04/10	2	236.75	1	235.50	236.50	1	1,678	0.06%
2018/04/09	3	240.83	5	237.90	237.50	-2	1,661	-0.12%
2018/04/03	6	244.00	1	243.50	242.50	5	1,638	0.31%
2018/04/02	2	253.00	1	248.50	246.50	1	1,626	0.06%
2018/03/31	7	250.00	7	248.29	249.00	0	1,603	0.00%
2018/03/30	4	242.75	2	245.50	241.00	2	1,554	0.13%
2018/03/29	1	239.50	3	242.50	241.50	-2	1,547	-0.13%
2018/03/27	11	241.05	11	239.32	238.00	0	1,520	0.00%
2018/03/26	4	235.13	3	239.00	241.00	1	1,512	0.07%
2018/03/23	5	234.20	6	237.92	235.50	-1	1,502	-0.07%
2018/03/22	2	244.91	1	245.50	237.00	1	1,484	0.07%
2018/03/21	2	242.00	2	237.50	241.50	0	1,453	0.00%
2018/03/20	6	233.17	2	232.50	231.50	4	1,400	0.29%
2018/03/19	1	240.50	1	242.00	238.00	0	1,375	0.00%
2018/03/16	1	244.00	0	0.00	242.50	1	1,374	0.07%
2018/03/15	5.1	243.50	6	242.50	243.00	-1	1,386	-0.07%
2018/03/14	5.1	242.38	2	238.50	240.00	3.1	1,357	0.22%
2018/03/13	8.1	250.78	6	250.75	245.50	2.1	1,310	0.16%
2018/03/12	4	249.13	4	252.13	255.00	0	1,270	0.00%
2018/03/09	3.1	248.49	2	251.50	247.50	1.1	1,213	0.09%
2018/03/08	49	249.79	9	252.22	246.50	40	1,156	3.46%
2018/03/07	1	234.00	21	232.10	234.00	-20	914	-2.19%
2018/03/06	0	0.00	9	212.28	213.00	-9	807	-1.11%
2018/03/05	0	0.00	9	207.50	207.50	-9	798	-1.13%
2018/03/01	0	0.00	2	204.50	203.00	-2	787	-0.25%
2018/02/27	4	204.63	18	203.19	202.00	-14	794	-1.76%
2018/02/26	2	201.75	26	204.27	203.50	-24	802	-2.99%
2018/02/23	0	0.00	1	199.00	198.50	-1	793	-0.13%
2018/02/22	0	0.00	2	198.00	197.50	-2	797	-0.25%
2018/02/21	0	0.00	1	196.50	195.50	-1	791	-0.13%
2018/02/12	2	187.00	0	0.00	188.00	2	791	0.25%
2018/02/09	3	181.33	0	0.00	182.00	3	791	0.38%
2018/02/08	2	184.00	3	182.00	183.00	-1	792	-0.13%
2018/02/07	1	186.00	0	0.00	184.00	1	798	0.13%
2018/02/06	9	184.11	12	182.04	181.00	-3	824	-0.36%
2018/02/05	3	194.50	2	194.00	194.00	1	802	0.12%
2018/02/01	0	0.00	1	200.50	200.00	-1	811	-0.12%
2018/01/31	3	199.83	4	199.63	200.50	-1	815	-0.12%
2018/01/30	2	204.50	2	204.00	200.50	0	815	0.00%
2018/01/29	4	206.25	10	207.10	206.00	-6	810	-0.74%
2018/01/26	1	207.50	20	206.63	205.50	-19	813	-2.34%
2018/01/25	3	202.33	2	204.00	204.00	1	806	0.12%
2018/01/24	2	203.00	2	202.00	201.50	0	820	0.00%
2018/01/23	1	205.00	1	202.50	203.00	0	849	0.00%
2018/01/22	3	200.17	3	200.83	201.00	0	884	0.00%
2018/01/19	5	203.50	5	202.20	202.00	0	914	0.00%
2018/01/18	7	201.79	2	203.50	202.50	5	915	0.55%
2018/01/17	14	197.57	7	196.71	198.00	7	922	0.76%
2018/01/16	5	204.80	3	205.50	201.00	2	941	0.21%
2018/01/15	12	200.92	4	200.00	200.00	8	908	0.88%
2018/01/05	1	186.00	1	185.50	186.50	0	860	0.00%
2018/01/02	3	184.00	3	187.50	187.50	0	870	0.00%