藥華藥 (6446)-群益金鼎-敦南券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
581
漲跌
▲4
漲幅
+0.69%
成交量
610張
產業
上市生技醫療類股
310人加入追蹤

立即追蹤
本地時間:14:30

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

藥華藥 (6446)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	5	578.00	4	582.50	577.00	1	1,726	0.06%
2024/11/29	1	546.00	1	549.00	581.00	0	1,758	0.00%
2024/11/28	1.1	561.09	0.5	562.00	554.00	0.6	1,757	0.03%
2024/11/22	1	571.00	0	0.00	569.00	1	1,846	0.05%
2024/11/21	4	571.00	4	576.00	571.00	0	1,863	0.00%
2024/11/20	0	0.00	3	566.67	584.00	-3	1,866	-0.16%
2024/11/19	3	568.67	0.1	568.00	567.00	2.9	1,869	0.16%
2024/11/18	0	0.00	2	593.00	586.00	-2	1,870	-0.11%
2024/11/15	12.5	601.12	1.3	592.76	591.00	11.2	1,913	0.58%
2024/11/14	0	0.00	1	629.00	622.00	-1	1,958	-0.05%
2024/11/13	1	633.00	3	626.00	626.00	-2	2,064	-0.10%
2024/11/12	6	623.33	2	625.00	622.00	4	2,252	0.18%
2024/11/11	0.2	630.34	1	632.00	634.00	-0.8	2,307	-0.03%
2024/11/08	0.1	630.00	0	0.00	624.00	0.1	2,365	0.00%
2024/11/07	1.1	625.09	0.2	626.00	620.00	0.9	2,419	0.04%
2024/11/06	11.1	625.98	1	621.00	619.00	10.1	2,479	0.41%
2024/11/05	0.1	653.00	1	655.00	657.00	-1	2,504	-0.04%
2024/11/04	0.2	654.00	2	653.00	652.00	-1.8	2,598	-0.07%
2024/11/01	1	626.00	2.7	634.40	644.00	-1.7	2,692	-0.06%
2024/10/30	0	0.00	0	640.00	631.00	0	2,757	0.00%
2024/10/29	0	0.00	1	643.00	642.00	-1	2,834	-0.04%
2024/10/28	2	644.50	0	0.00	649.00	2	2,856	0.07%
2024/10/25	1	652.00	0	0.00	646.00	1	2,922	0.03%
2024/10/24	0.2	645.00	0.1	641.00	642.00	0.2	2,966	0.01%
2024/10/18	0	0.00	1	634.01	624.00	-1	3,215	-0.03%
2024/10/17	3	613.33	0	616.00	614.00	3	3,313	0.09%
2024/10/16	2.1	621.54	0	0.00	618.00	2.1	3,396	0.06%
2024/10/15	0.2	636.00	0	0.00	633.00	0.2	3,418	0.01%
2024/10/14	1	615.00	1	622.00	631.00	0	3,513	0.00%
2024/10/09	0	0.00	1	625.00	625.00	-1	3,563	-0.03%
2024/10/08	2.1	630.71	0.5	635.30	642.00	1.6	3,578	0.04%
2024/10/07	0.6	627.83	1	616.00	627.00	-0.4	3,586	-0.01%
2024/10/04	1.1	636.05	0.4	639.00	638.00	0.7	3,646	0.02%
2024/10/01	0.1	642.60	0	0.00	643.00	0.1	3,674	0.00%
2024/09/30	1	653.00	1	641.00	636.00	0	3,787	0.00%
2024/09/27	1.5	630.67	1.5	628.53	632.00	0	3,794	0.00%
2024/09/26	3	635.33	7	637.00	635.00	-4	3,808	-0.11%
2024/09/25	0.2	657.00	0	0.00	648.00	0.2	3,858	0.01%
2024/09/24	9.6	664.54	6	658.00	647.00	3.6	3,915	0.09%
2024/09/23	3.5	717.42	2	697.06	697.00	1.4	3,953	0.04%
2024/09/20	4	723.00	4.1	732.37	734.00	-0.1	4,001	0.00%
2024/09/19	1.3	722.69	2.2	722.40	725.00	-0.9	3,917	-0.02%
2024/09/18	1	705.00	2	703.02	702.00	-1	3,932	-0.03%
2024/09/13	4	689.75	3	682.00	682.00	1	3,998	0.03%
2024/09/12	3	692.33	3.3	691.30	694.00	-0.3	4,011	-0.01%
2024/09/11	1	693.95	3.2	685.44	685.00	-2.2	4,032	-0.05%
2024/09/10	2.5	688.18	2	684.00	684.00	0.5	4,069	0.01%
2024/09/09	3	683.00	4	686.50	683.00	-1	4,072	-0.02%
2024/09/06	2	682.57	5	684.00	690.00	-3	4,073	-0.07%
2024/09/05	0	674.00	2	678.00	674.00	-2	4,113	-0.05%
2024/09/04	4.2	660.72	4	671.75	670.00	0.2	4,188	0.00%
2024/09/03	11	688.36	5	687.00	681.00	6	4,245	0.14%
2024/09/02	7.4	692.32	2	693.50	691.00	5.4	4,365	0.12%
2024/08/30	1.1	708.73	0	707.00	699.00	1.1	4,411	0.02%
2024/08/29	7	698.29	1	703.00	710.00	6	4,390	0.14%
2024/08/28	7.5	724.11	8	728.24	713.00	-0.5	4,360	-0.01%
2024/08/27	1	703.00	2.1	698.10	701.00	-1.1	4,323	-0.03%
2024/08/26	3	695.67	6	696.16	697.00	-3	4,309	-0.07%
2024/08/23	2	686.00	0	0.00	687.00	2	4,302	0.05%
2024/08/22	0	0.00	1.1	694.00	695.00	-1.1	4,288	-0.02%
2024/08/21	2	696.50	3	696.67	695.00	-1	4,283	-0.02%
2024/08/20	0	695.00	5	696.80	698.00	-5	4,266	-0.12%
2024/08/19	4	688.49	4.6	687.52	682.00	-0.6	4,240	-0.01%
2024/08/16	8	695.00	5.2	696.62	691.00	2.8	4,232	0.07%
2024/08/15	5	700.80	2	666.77	705.00	3	4,231	0.07%
2024/08/14	22.7	683.29	9	680.33	661.00	13.7	4,204	0.32%
2024/08/13	2.7	718.72	5	717.20	730.00	-2.3	4,251	-0.05%
2024/08/12	25.1	703.65	19	691.53	708.00	6.1	4,302	0.14%
2024/08/09	1.7	683.88	7	687.29	688.00	-5.3	4,307	-0.12%
2024/08/08	8.4	666.38	4	669.74	661.00	4.4	4,324	0.10%
2024/08/07	13	650.58	8	669.50	670.00	5	4,260	0.12%
2024/08/06	2	622.62	2	610.00	630.00	0	4,186	0.00%
2024/08/05	2	606.51	15.8	610.03	606.00	-13.8	4,088	-0.34%
2024/08/02	0.1	676.63	2.1	661.43	645.00	-2	3,986	-0.05%
2024/08/01	5	664.29	2	664.99	686.00	3	3,923	0.08%
2024/07/31	7	656.00	7	646.00	656.00	0	3,868	0.00%
2024/07/30	1	638.00	12	634.50	655.00	-11	3,857	-0.29%
2024/07/29	4	632.75	6	625.67	621.00	-2	3,800	-0.05%
2024/07/26	3	650.00	13	657.69	649.00	-10	3,745	-0.27%
2024/07/23	3	649.34	1	650.00	658.00	2	3,692	0.05%
2024/07/22	2.2	622.50	1	630.00	624.00	1.2	3,646	0.03%
2024/07/19	0	0.00	13	649.85	648.00	-13	3,555	-0.37%
2024/07/18	4	649.00	8	659.12	645.00	-4	3,505	-0.11%
2024/07/17	8	634.25	11.3	624.50	645.00	-3.3	3,394	-0.10%
2024/07/16	8	609.00	7.6	610.52	605.00	0.4	3,310	0.01%
2024/07/15	2.1	616.33	1.7	608.71	610.00	0.4	3,316	0.01%
2024/07/10	0	0.00	3	579.33	578.00	-3	3,175	-0.09%
2024/07/09	1.1	579.02	0	574.00	570.00	1.1	3,157	0.04%
2024/07/08	2.7	588.55	1	596.00	577.00	1.7	3,136	0.05%
2024/07/05	0.1	568.00	0	0.00	567.00	0.1	3,044	0.00%
2024/07/04	21.1	547.15	15.2	537.40	554.00	5.9	3,011	0.20%
2024/07/02	0	0.00	0	575.65	573.00	0	2,877	0.00%
2024/07/01	1	577.11	1.5	572.25	582.00	-0.5	2,850	-0.02%
2024/06/28	0.5	560.00	2	557.00	560.00	-1.5	2,756	-0.05%
2024/06/27	3.1	550.58	2	543.50	544.00	1.1	2,682	0.04%
2024/06/26	0	0.00	27.2	528.32	543.00	-27.2	2,544	-1.07%
2024/06/24	1	493.50	0	0.00	494.00	1	2,410	0.04%
2024/06/21	2	491.00	2	489.48	482.50	0	2,372	0.00%
2024/06/20	0	0.00	3	490.33	491.00	-3	2,291	-0.13%
2024/06/19	15	486.40	2	485.52	486.00	13	2,272	0.57%
2024/06/18	3	493.51	4	495.38	493.00	-1	2,246	-0.04%
2024/06/17	3	489.67	2	485.00	487.50	1	2,218	0.05%
2024/06/14	1.1	481.34	0	0.00	482.00	1.1	2,184	0.05%
2024/06/12	1	495.02	1	493.00	486.00	0	2,136	0.00%
2024/06/11	0	0.00	1	487.51	481.00	-1	2,079	-0.05%
2024/06/07	5.2	469.22	7	472.50	484.00	-1.8	2,003	-0.09%
2024/06/06	5	465.70	5	463.53	456.00	0	1,923	0.00%
2024/06/05	2	445.84	16	460.41	467.50	-14	1,800	-0.78%
2024/06/04	0	430.50	1	431.01	430.00	-1	1,719	-0.06%
2024/06/03	0	0.00	0	424.00	427.50	0	1,729	0.00%
2024/05/31	0	0.00	0.1	420.50	417.00	-0.1	1,757	0.00%
2024/05/29	0	0.00	0	427.50	425.50	0	1,742	0.00%
2024/05/28	1	427.98	1	424.99	428.00	0	1,748	0.00%
2024/05/27	1	425.00	0	422.50	424.00	1	1,785	0.06%
2024/05/24	0	0.00	5	424.00	424.00	-5	1,791	-0.28%
2024/05/23	0	0.00	0	416.50	417.00	0	1,797	0.00%
2024/05/22	1	404.00	6.1	405.89	406.50	-5.1	1,790	-0.29%
2024/05/21	0	0.00	0.6	433.02	430.00	-0.6	1,751	-0.03%
2024/05/20	3	412.35	6	415.33	418.00	-3	1,660	-0.18%
2024/05/17	8	398.94	15	414.41	408.50	-7	1,600	-0.44%
2024/05/16	1.5	373.87	31	384.10	388.00	-29.5	1,370	-2.15%
2024/05/15	1	353.50	17.1	355.55	353.00	-16.1	1,265	-1.27%
2024/05/14	11.4	326.82	6	335.08	346.50	5.4	1,224	0.44%
2024/05/13	0	0.00	7	316.14	319.50	-7	1,151	-0.61%
2024/05/10	1	313.50	1	314.50	312.50	0	1,158	0.00%
2024/05/09	1	311.50	1	313.50	310.50	0	1,159	0.00%
2024/05/08	1	316.00	0	0.00	316.00	1	1,163	0.09%
2024/05/07	0	0.00	1	316.50	315.50	-1	1,167	-0.09%
2024/05/06	0	0.00	1.3	320.64	315.00	-1.3	1,160	-0.11%
2024/05/03	0	0.00	1	303.00	309.00	-1	1,137	-0.09%
2024/05/02	0	0.00	7	299.86	299.50	-7	1,123	-0.62%
2024/04/30	0	0.00	1	296.50	293.50	-1	1,138	-0.09%
2024/04/25	3	289.33	0.4	294.00	288.50	2.6	1,117	0.24%
2024/04/24	0.4	292.00	2	297.25	300.00	-1.6	1,110	-0.15%
2024/04/23	1	288.50	0	0.00	287.50	1	1,119	0.09%
2024/04/19	4.2	285.11	0.1	287.00	285.50	4.1	1,108	0.37%
2024/04/18	1	300.00	1	302.00	302.00	0	1,069	0.00%
2024/04/16	1.3	307.40	0	0.00	303.50	1.3	1,071	0.12%
2024/04/15	1.4	314.93	0	0.00	314.00	1.4	1,073	0.13%
2024/04/12	0.6	320.00	0	320.00	320.50	0.6	1,103	0.05%
2024/04/10	0	0.00	0.1	329.50	328.00	-0.1	1,103	-0.01%
2024/04/09	0	0.00	1.1	328.95	326.00	-1.1	1,100	-0.10%
2024/04/08	0.1	327.62	0	0.00	325.00	0.1	1,098	0.01%
2024/04/03	1.4	321.21	0	0.00	323.00	1.4	1,089	0.13%
2024/04/02	0.6	329.50	0	0.00	329.00	0.6	1,084	0.06%
2024/03/28	0.1	319.50	0	0.00	320.00	0.1	1,071	0.01%
2024/03/27	0.1	321.90	0	0.00	320.00	0.1	1,072	0.01%
2024/03/26	1.6	318.20	0	0.00	318.00	1.6	1,062	0.15%
2024/03/25	0.1	328.00	0	0.00	325.50	0.1	1,047	0.01%
2024/03/22	0.1	327.00	0	0.00	326.00	0.1	1,048	0.01%
2024/03/21	0	0.00	0	330.00	328.00	0	1,048	0.00%
2024/03/20	1	331.50	1	331.00	331.50	0	1,051	0.00%
2024/03/19	2	332.00	2	333.50	332.50	0	1,049	0.00%
2024/03/14	1	329.50	0	0.00	329.00	1	1,029	0.10%
2024/03/13	1.5	327.67	3	330.00	329.50	-1.5	1,031	-0.15%
2024/03/12	1.2	329.00	0.1	329.00	329.00	1.2	1,040	0.11%
2024/03/11	0	324.50	0	0.00	326.00	0	1,114	0.00%
2024/03/08	6	320.00	0	0.00	320.00	6	1,130	0.53%
2024/03/07	0.3	324.78	0	0.00	328.00	0.3	1,144	0.03%
2024/03/06	1.1	332.53	0	0.00	324.00	1.1	1,139	0.09%
2024/03/01	1	325.00	1	328.00	324.50	0	1,139	0.00%
2024/02/26	0	0.00	1	330.00	332.00	-1	1,118	-0.09%
2024/02/19	0.2	319.06	0	0.00	319.50	0.2	1,109	0.02%
2024/02/16	2	316.00	0	0.00	315.00	2	1,125	0.18%
2024/02/15	1.4	319.83	1	318.50	311.50	0.4	1,130	0.04%
2024/02/02	7	310.36	3	312.17	315.00	4	1,253	0.32%
2024/01/31	0	315.50	0	0.00	315.00	0	1,380	0.00%
2024/01/30	2	315.50	1.4	315.63	314.50	0.6	1,416	0.05%
2024/01/25	7	321.07	0	0.00	321.00	7	1,504	0.47%
2024/01/24	5	318.00	0	0.00	320.50	5	1,517	0.33%
2024/01/23	0	0.00	0.1	323.00	322.50	-0.1	1,495	-0.01%
2024/01/19	0	0.00	0	322.50	325.50	0	1,554	0.00%
2024/01/18	1	319.00	0	0.00	321.00	1	1,570	0.06%
2024/01/17	1.2	317.74	1	323.50	316.00	0.2	1,568	0.01%
2024/01/16	0.1	331.50	2	330.50	330.50	-1.9	1,552	-0.12%
2024/01/15	4	339.50	6	337.84	338.00	-2	1,549	-0.13%
2024/01/12	0.2	336.50	5	334.50	336.00	-4.8	1,551	-0.31%
2024/01/11	1	331.50	1	333.50	334.50	0	1,557	0.00%
2024/01/10	3.1	329.02	0	0.00	328.00	3.1	1,560	0.20%
2024/01/09	9	336.22	5	334.10	333.00	4	1,551	0.26%
2024/01/08	7.1	348.06	2	340.00	340.00	5.1	1,531	0.33%
2024/01/05	0	0.00	3	349.00	349.00	-3	1,501	-0.20%
2024/01/04	8	340.00	0	0.00	341.00	8	1,487	0.54%
2024/01/03	10	342.95	0	0.00	341.50	10	1,514	0.66%
2024/01/02	0	0.00	1.3	349.74	349.50	-1.3	1,513	-0.09%
2023/12/29	0.2	346.50	0	0.00	346.00	0.2	1,524	0.01%
2023/12/28	0.1	343.50	0	0.00	346.00	0.1	1,550	0.00%
2023/12/26	0	0.00	0.1	335.00	333.00	-0.1	1,547	0.00%
2023/12/22	0	333.00	2.4	333.22	334.00	-2.4	1,564	-0.15%
2023/12/19	0	0.00	0.1	334.00	331.50	-0.1	1,616	-0.01%
2023/12/15	1	334.50	1	338.50	339.50	0	1,654	0.00%
2023/12/13	0	332.25	0.1	337.00	331.00	-0.1	1,733	0.00%
2023/12/12	0	0.00	0.3	338.04	337.50	-0.3	1,923	-0.01%
2023/12/11	0.2	342.50	0	0.00	339.00	0.2	1,944	0.01%
2023/12/08	1.1	338.59	0	0.00	338.00	1.1	1,967	0.06%
2023/12/07	3	338.33	0	0.00	336.00	3	1,996	0.15%
2023/12/06	12.7	343.83	0	0.00	340.00	12.7	2,022	0.63%
2023/12/05	5.3	363.30	3.6	369.28	366.50	1.7	1,984	0.09%
2023/12/04	0.1	365.00	5.4	371.83	368.00	-5.3	1,966	-0.27%
2023/12/01	1.4	361.64	0	0.00	360.00	1.4	1,975	0.07%
2023/11/30	1.3	360.73	1	364.50	364.50	0.3	1,964	0.02%
2023/11/29	0.1	364.07	0	0.00	367.00	0.1	1,956	0.01%
2023/11/28	0	0.00	1	365.00	366.00	-1	1,991	-0.05%
2023/11/27	1	365.50	2.4	366.11	362.00	-1.4	2,009	-0.07%
2023/11/24	1	356.01	0	357.00	358.50	1	2,034	0.05%
2023/11/22	1.1	355.00	0	0.00	353.50	1.1	2,039	0.05%
2023/11/21	2.2	359.05	2.1	356.95	357.00	0.2	2,053	0.01%
2023/11/20	0.1	364.50	0	0.00	361.00	0.1	2,061	0.00%
2023/11/17	0.1	360.00	6	362.50	362.00	-5.9	2,077	-0.28%
2023/11/15	0.1	355.50	4.6	355.67	358.00	-4.5	2,215	-0.20%
2023/11/14	2.1	344.05	2	347.00	344.50	0.1	2,215	0.00%
2023/11/13	4.1	346.86	13	351.04	346.00	-8.9	2,276	-0.39%
2023/11/10	8.7	362.48	10.1	364.87	347.50	-1.4	2,343	-0.06%
2023/11/09	8.3	378.42	9	381.28	374.50	-0.7	2,280	-0.03%
2023/11/08	5	369.40	1.2	373.05	371.50	3.8	2,301	0.16%
2023/11/07	1	360.50	3	364.00	360.00	-2	2,292	-0.09%
2023/11/06	5.2	360.31	5	357.21	362.00	0.2	2,284	0.01%
2023/11/03	4.1	341.60	0	0.00	341.00	4.1	2,247	0.18%
2023/10/31	2	324.50	0	0.00	322.50	2	2,227	0.09%
2023/10/27	3	315.83	3	330.00	331.50	0	2,264	0.00%
2023/10/26	4	318.75	4	310.75	308.00	0	2,277	0.00%
2023/10/25	0.1	323.00	0	324.00	320.00	0.1	2,297	0.00%
2023/10/24	0	316.00	0	0.00	324.00	0	2,319	0.00%
2023/10/23	1.1	313.18	1	315.00	312.00	0.1	2,358	0.00%
2023/10/20	1	305.00	0	0.00	310.00	1	2,377	0.04%
2023/10/19	0	0.00	0	308.50	309.50	0	2,396	0.00%
2023/10/18	8	311.50	0	0.00	305.00	8	2,466	0.32%
2023/10/17	5	314.02	0	0.00	314.00	5	2,535	0.20%
2023/10/16	0.1	316.67	1	315.00	318.00	-0.9	2,648	-0.03%
2023/10/13	3	312.00	0	0.00	315.00	3	2,695	0.11%
2023/10/12	1.1	320.27	1	324.50	323.00	0.1	2,744	0.00%
2023/10/11	0.1	317.84	0.1	318.50	316.00	0	2,767	0.00%
2023/10/04	5	316.90	0	0.00	315.00	5	2,775	0.18%
2023/10/03	6	326.67	0.2	334.50	326.00	5.9	2,768	0.21%
2023/10/02	3	336.00	2	335.50	335.00	1	2,801	0.04%
2023/09/25	0	0.00	0.1	343.25	343.00	-0.1	2,956	0.00%
2023/09/19	0.1	357.50	0	0.00	345.50	0.1	2,958	0.00%
2023/09/18	0.1	361.50	0	362.00	361.00	0	2,946	0.00%
2023/09/15	1	359.50	0	0.00	372.00	1	2,932	0.03%
2023/09/13	0	0.00	3	359.49	363.50	-3	2,729	-0.11%
2023/09/11	0	0.00	0.4	363.15	363.00	-0.4	2,708	-0.01%
2023/09/08	0	0.00	2.1	345.12	358.00	-2.1	2,685	-0.08%
2023/09/07	1.1	341.43	0.1	341.50	340.50	1	2,666	0.04%
2023/09/06	0	345.00	0	0.00	339.00	0	2,674	0.00%
2023/09/05	1	343.00	0.4	342.86	344.50	0.7	2,662	0.02%
2023/09/04	0	0.00	1	344.50	342.50	-1	2,683	-0.04%
2023/09/01	0	0.00	0.1	346.00	339.50	-0.1	2,695	0.00%
2023/08/31	1	362.00	2	364.50	357.50	-1	2,730	-0.04%
2023/08/30	0	360.00	0	0.00	359.50	0	2,762	0.00%
2023/08/25	0	0.00	6	353.33	352.50	-6	2,782	-0.22%
2023/08/24	1	353.50	1	352.00	352.50	0	2,787	0.00%
2023/08/22	0.1	350.81	2	351.50	352.50	-1.9	2,812	-0.07%
2023/08/21	3	346.33	1.5	346.33	349.50	1.5	2,841	0.05%
2023/08/18	0	0.00	0	326.00	329.00	0	2,797	0.00%
2023/08/17	2	331.25	3	326.33	327.00	-1	2,937	-0.03%
2023/08/16	5	313.30	5	313.20	319.50	0	2,893	0.00%
2023/08/14	17	291.00	1	288.00	283.00	16	2,812	0.57%
2023/08/11	11.4	317.69	0	0.00	314.00	11.4	2,748	0.41%
2023/08/09	1	328.00	0	0.00	338.50	1	2,729	0.04%
2023/08/08	4	333.50	0	0.00	332.00	4	2,750	0.15%
2023/08/07	0	0.00	25	336.32	336.00	-25	2,771	-0.90%
2023/08/01	1.1	347.50	0	0.00	345.00	1.1	2,811	0.04%
2023/07/31	4	350.50	0.1	347.50	343.00	3.9	2,830	0.14%
2023/07/27	1	340.00	0.1	342.00	339.00	0.9	2,873	0.03%
2023/07/26	1	348.00	1.3	344.62	340.00	-0.3	2,884	-0.01%
2023/07/25	0	0.00	10	357.00	357.00	-10	2,884	-0.35%
2023/07/24	4	357.50	3	357.00	357.00	1	2,954	0.03%
2023/07/21	23.1	365.39	2	371.00	363.50	21.1	2,981	0.71%
2023/07/20	4.1	377.57	6	377.66	376.00	-1.9	2,974	-0.06%
2023/07/19	7	376.00	9.2	375.63	376.00	-2.2	2,944	-0.07%
2023/07/18	6	357.42	5.2	358.11	354.50	0.8	2,881	0.03%
2023/07/17	0	0.00	3.1	360.65	362.00	-3.1	2,873	-0.11%
2023/07/14	6	340.50	3	342.50	345.00	3	2,835	0.11%
2023/07/13	5	335.00	0	0.00	333.00	5	2,826	0.18%
2023/07/11	1	346.50	2	342.00	346.00	-1	2,917	-0.03%
2023/07/10	3	351.33	4	349.00	346.00	-1	2,922	-0.03%
2023/07/07	3	357.33	3	356.83	353.00	0	2,914	0.00%
2023/07/06	10	362.10	9.6	362.56	357.50	0.4	2,890	0.01%
2023/07/05	1	345.50	1.3	343.08	346.00	-0.3	2,775	-0.01%
2023/07/04	3	340.00	0.1	339.50	335.50	2.9	2,759	0.11%
2023/07/03	0.1	335.00	1.1	333.82	336.00	-1	2,797	-0.04%
2023/06/30	1	347.50	1	340.00	339.50	0	2,817	0.00%
2023/06/29	1	343.50	0.2	343.23	343.00	0.8	2,822	0.03%
2023/06/28	0	335.00	0.5	331.96	335.00	-0.5	2,810	-0.02%
2023/06/27	2	330.50	2.3	331.59	329.00	-0.3	2,833	-0.01%
2023/06/26	0	0.00	4	328.50	328.50	-4	2,835	-0.14%
2023/06/21	11.1	324.40	2	327.25	325.00	9.1	2,824	0.32%
2023/06/20	0	0.00	0	334.50	334.00	0	2,803	0.00%
2023/06/19	1	335.00	7	334.50	334.00	-6	2,798	-0.21%
2023/06/15	15	340.03	8	337.00	337.00	7	2,782	0.25%
2023/06/14	0	0.00	9	346.94	343.50	-9	2,758	-0.33%
2023/06/13	4.1	340.35	2	344.75	345.00	2.1	2,740	0.08%
2023/06/09	2	333.50	0	0.00	336.50	2	2,750	0.07%
2023/06/08	4	341.25	0	0.00	337.50	4	2,747	0.15%
2023/06/07	10	347.05	2	345.00	345.00	8	2,737	0.29%
2023/06/06	3	350.83	7.1	352.49	349.50	-4.1	2,716	-0.15%
2023/06/05	8	349.88	5.1	360.35	346.50	2.9	2,642	0.11%
2023/06/02	12.1	345.25	0.2	349.26	345.00	11.9	2,579	0.46%
2023/06/01	0	0.00	0	348.00	345.50	0	2,571	0.00%
2023/05/31	4	346.50	1	347.50	350.00	3	2,578	0.12%
2023/05/30	2.1	340.99	1	339.50	339.50	1.1	2,530	0.04%
2023/05/29	1	341.50	0.2	347.50	345.50	0.8	2,512	0.03%
2023/05/26	4.1	343.90	4.2	337.06	337.50	-0.1	2,496	-0.01%
2023/05/25	3	345.00	3	355.50	344.50	0	2,453	0.00%
2023/05/24	2.1	340.59	0	0.00	340.50	2.1	2,371	0.09%
2023/05/23	13.5	358.22	8.5	373.06	354.50	5	2,322	0.21%
2023/05/19	14.1	319.79	1	324.00	317.00	13.1	2,153	0.61%
2023/05/18	3.2	330.98	0	0.00	328.50	3.2	2,101	0.15%
2023/05/17	4.1	333.15	1	338.50	331.50	3.1	2,091	0.15%
2023/05/16	11.2	334.06	0	0.00	334.00	11.2	2,074	0.54%
2023/05/15	5.3	336.24	0.1	341.50	335.00	5.2	2,052	0.25%
2023/05/12	5	344.90	2	344.00	344.50	3	2,013	0.15%
2023/05/11	0	0.00	1	357.00	349.00	-1	2,010	-0.05%
2023/05/10	0	367.50	0	0.00	365.00	0	1,992	0.00%
2023/05/09	6	367.00	1	367.00	364.00	5	1,988	0.25%
2023/05/08	3	369.32	0	0.00	363.50	3	1,994	0.15%
2023/05/05	0	0.00	2	389.00	385.00	-2	1,957	-0.10%
2023/05/04	2	381.50	1	384.00	386.50	1	1,922	0.05%
2023/05/02	3	375.17	1	376.00	376.00	2	1,799	0.11%
2023/04/28	4	364.75	2	363.50	370.50	2	1,786	0.11%
2023/04/27	5	362.30	1	360.50	362.50	4	1,739	0.23%
2023/04/26	4	359.38	4	354.63	354.50	0	1,663	0.00%
2023/04/25	0.2	381.61	0.6	368.50	369.00	-0.4	1,625	-0.02%
2023/04/24	1	388.49	1	381.50	380.50	0	1,555	0.00%
2023/04/21	0.1	396.05	0	0.00	387.50	0.1	1,516	0.00%
2023/04/20	6.1	416.14	2.3	414.43	403.00	3.8	1,481	0.25%
2023/04/19	11	420.41	1	419.50	418.50	10	1,449	0.69%
2023/04/18	2	422.25	1	422.50	421.00	1	1,445	0.07%
2023/04/17	1	426.48	0	0.00	427.00	1	1,441	0.07%
2023/04/14	13.4	424.52	3	424.17	421.50	10.4	1,413	0.73%
2023/04/13	0.1	442.50	0	0.00	440.50	0.1	1,326	0.00%
2023/04/12	2	438.25	2.1	437.03	437.00	-0.1	1,310	-0.01%
2023/04/11	0.1	428.51	2	427.25	432.00	-1.9	1,312	-0.14%
2023/04/10	0.1	434.00	0	0.00	430.50	0.1	1,299	0.00%
2023/04/07	1.1	431.55	0	0.00	431.50	1.1	1,287	0.08%
2023/04/06	3.1	438.31	2	438.00	432.00	1.1	1,280	0.09%
2023/03/31	3.1	425.42	2	421.77	428.00	1.1	1,235	0.09%
2023/03/30	0.3	427.67	0	0.00	424.50	0.3	1,220	0.02%
2023/03/29	6.3	436.23	0	0.00	434.00	6.3	1,201	0.52%
2023/03/28	1	444.00	0	0.00	439.50	1	1,197	0.08%
2023/03/24	1	438.00	0.2	441.50	439.50	0.9	1,158	0.07%
2023/03/23	12	436.58	0	0.00	434.00	12	1,147	1.05%
2023/03/22	13	440.73	0	0.00	440.00	13	1,135	1.14%
2023/03/21	6.1	442.78	0.5	445.00	442.00	5.6	1,138	0.49%
2023/03/20	1	451.00	0	0.00	451.00	1	1,133	0.09%
2023/03/17	2	446.00	0	0.00	451.00	2	1,140	0.18%
2023/03/16	7	441.43	0	0.00	442.00	7	1,177	0.59%
2023/03/15	1	444.50	14.1	446.72	447.00	-13.1	1,216	-1.07%
2023/03/14	0.1	444.00	0	0.00	435.50	0.1	1,250	0.01%
2023/03/13	0.1	458.00	0	0.00	452.00	0.1	1,249	0.01%
2023/03/10	0	0.00	2	471.00	470.00	-2	1,240	-0.16%
2023/03/09	0.1	483.00	0	0.00	480.00	0.1	1,262	0.01%
2023/03/08	1	485.50	0	0.00	483.00	1	1,491	0.07%
2023/03/07	1	490.00	3	492.00	488.00	-2	1,511	-0.13%
2023/03/06	0.2	496.75	0	0.00	493.50	0.2	1,522	0.01%
2023/03/02	0.1	504.00	0	0.00	504.00	0.1	1,537	0.01%
2023/03/01	0.1	500.00	0	0.00	500.00	0.1	1,556	0.01%
2023/02/23	0.2	496.00	1	497.00	493.50	-0.8	1,580	-0.05%
2023/02/22	0.1	494.00	0	0.00	496.00	0.1	1,611	0.01%
2023/02/21	0	0.00	0.1	493.15	491.00	-0.1	1,620	-0.01%
2023/02/20	1	494.50	0	494.50	490.50	1	1,644	0.06%
2023/02/17	1	498.00	1	497.50	497.50	0	1,661	0.00%
2023/02/16	0	0.00	0.1	504.00	503.00	-0.1	1,670	0.00%
2023/02/14	2	499.50	0.1	504.00	501.00	1.9	1,716	0.11%
2023/02/10	3	505.67	1	504.00	502.00	2	1,721	0.12%
2023/02/09	3	517.00	3	525.00	507.00	0	1,737	0.00%
2023/02/08	0	513.00	0	0.00	511.00	0	1,714	0.00%
2023/02/07	0	501.00	0	0.00	502.00	0	1,716	0.00%
2023/02/06	3	499.33	2	502.00	496.00	1	1,734	0.06%
2023/02/03	1	500.02	1	505.00	516.00	0	1,720	0.00%
2023/01/31	0	0.00	1	495.00	489.00	-1	1,711	-0.06%
2023/01/30	0	0.00	1	493.00	495.00	-1	1,719	-0.06%
2023/01/17	1	475.00	0	0.00	476.50	1	1,735	0.06%
2023/01/13	1	472.00	0.1	477.00	473.00	1	1,737	0.05%
2023/01/12	4	462.50	4.2	460.27	462.50	-0.2	1,766	-0.01%
2023/01/11	6	461.00	2	464.50	459.00	4	1,781	0.22%
2023/01/10	8	464.19	0	0.00	457.50	8	1,783	0.45%
2023/01/09	4	472.00	0	0.00	472.50	4	1,777	0.22%
2023/01/06	4.2	477.21	0	0.00	478.00	4.2	1,777	0.24%
2022/12/30	0.1	478.00	0	0.00	477.00	0.1	1,848	0.01%
2022/12/29	1	479.00	0	0.00	479.00	1	1,875	0.05%
2022/12/20	0	0.00	0	500.00	501.00	0	2,044	0.00%
2022/12/16	0.3	523.00	0	0.00	525.00	0.3	2,081	0.01%
2022/12/15	1	522.00	0	0.00	522.00	1	2,092	0.05%
2022/12/12	0	531.00	1	531.00	530.00	-1	2,104	-0.05%
2022/12/08	15.1	541.27	17	546.00	532.00	-1.9	2,138	-0.09%
2022/12/07	7.1	535.62	13	539.38	537.00	-5.9	2,135	-0.28%
2022/12/06	1	543.00	1	536.00	530.00	0	2,099	0.00%
2022/11/30	1	493.76	2	530.00	530.00	-1	2,051	-0.05%
2022/11/29	0.1	492.00	0	0.00	493.00	0.1	1,836	0.01%
2022/11/28	0	0.00	2	505.00	501.00	-2	1,833	-0.11%
2022/11/25	0	0.00	1	521.00	506.00	-1	1,847	-0.05%
2022/11/24	1	529.00	3.6	537.83	531.00	-2.6	1,832	-0.14%
2022/11/23	4.2	531.76	4	534.25	530.00	0.2	1,821	0.01%
2022/11/22	3	528.00	5	518.40	532.00	-2	1,817	-0.11%
2022/11/21	1.4	523.66	1	529.00	520.00	0.4	1,822	0.02%
2022/11/18	4	516.25	2	520.50	528.00	2	1,833	0.11%
2022/11/17	3	515.00	1	507.00	510.00	2	1,817	0.11%
2022/11/16	1	491.50	1	508.00	509.00	0	1,818	0.00%
2022/11/14	0.2	506.00	1	501.00	501.00	-0.9	1,797	-0.05%
2022/11/11	1.1	517.82	0	0.00	508.00	1.1	1,791	0.06%
2022/11/08	1.1	487.05	1	480.50	479.50	0.1	1,796	0.00%
2022/11/07	2	490.25	3	499.50	487.50	-1	1,840	-0.05%
2022/11/04	4	503.00	2.4	503.32	503.00	1.6	1,849	0.09%
2022/11/03	0	0.00	1	497.50	510.00	-1	1,880	-0.05%
2022/11/02	0	0.00	0	501.00	505.00	0	1,878	0.00%
2022/11/01	1	478.00	0	0.00	482.00	1	1,881	0.05%
2022/10/28	0	0.00	3	448.67	448.00	-3	1,937	-0.15%
2022/10/27	0	0.00	7	444.79	455.00	-7	1,944	-0.36%
2022/10/26	0	0.00	11	424.86	425.00	-11	1,948	-0.56%
2022/10/25	4	419.50	1.2	419.04	418.00	2.8	1,955	0.14%
2022/10/24	0	0.00	30	452.15	442.00	-30	1,933	-1.55%
2022/10/21	0	0.00	1	450.50	448.00	-1	1,951	-0.05%
2022/10/20	0	0.00	0	451.50	448.00	0	1,961	0.00%
2022/10/18	1	475.50	0	0.00	475.00	1	1,959	0.05%
2022/10/17	0	0.00	1	473.00	475.00	-1	1,976	-0.05%
2022/10/13	0	0.00	0.1	490.00	479.00	-0.1	1,975	0.00%
2022/10/12	0.1	440.00	12.7	454.76	465.00	-12.7	1,955	-0.65%
2022/10/11	12	452.79	0	0.00	447.50	12	1,930	0.62%
2022/10/06	2	475.50	1	473.50	483.00	1	1,970	0.05%
2022/10/05	11	488.32	10	498.60	485.00	1	1,946	0.05%
2022/10/04	10	488.00	11	496.45	499.50	-1	1,940	-0.05%
2022/10/03	0	0.00	3	479.67	487.00	-3	1,940	-0.15%
2022/09/30	10	490.00	0	483.50	483.50	10	1,940	0.51%
2022/09/29	1.1	506.33	0	0.00	505.00	1.1	1,947	0.05%
2022/09/28	1	515.00	0	0.00	513.00	1	1,968	0.05%
2022/09/27	1	557.00	40	555.00	555.00	-39	1,963	-1.99%
2022/09/23	1	572.00	0	0.00	580.00	1	2,032	0.05%
2022/09/22	0.1	591.06	27.1	594.21	591.00	-27	2,100	-1.29%
2022/09/21	1	585.00	8	590.75	585.00	-7	2,127	-0.33%
2022/09/20	0	0.00	4	580.50	582.00	-4	2,128	-0.19%
2022/09/19	1	582.00	0	0.00	576.00	1	2,146	0.05%
2022/09/16	2	587.16	1	587.00	591.00	1	2,151	0.05%
2022/09/15	4	585.25	1	593.00	580.00	3	2,160	0.14%
2022/09/14	0.2	585.00	1	556.00	588.00	-0.8	2,173	-0.04%
2022/09/12	2.1	552.07	0	0.00	550.00	2.1	2,199	0.10%
2022/09/08	0	0.00	2	557.00	555.00	-2	2,224	-0.09%
2022/09/07	10.1	541.00	12	544.75	554.00	-2	2,269	-0.09%
2022/09/06	1	547.99	2	556.50	570.00	-1	2,284	-0.04%
2022/09/05	2	558.50	1	557.00	550.00	1	2,353	0.04%
2022/09/02	1	552.20	0	0.00	556.00	1	2,379	0.04%
2022/09/01	13.2	567.17	13	564.77	562.00	0.2	2,442	0.01%
2022/08/31	1.2	590.00	0	0.00	581.00	1.2	2,504	0.05%
2022/08/29	1	582.00	0	0.00	581.00	1	2,536	0.04%
2022/08/26	0.1	602.00	0	0.00	592.00	0.1	2,521	0.00%
2022/08/25	2	604.00	0	0.00	605.00	2	2,503	0.08%
2022/08/24	0.1	590.00	0	0.00	584.00	0.1	2,488	0.00%
2022/08/19	0	583.00	3	583.00	581.00	-3	2,444	-0.12%
2022/08/18	1	568.00	0	0.00	565.00	1	2,436	0.04%
2022/08/15	6	529.00	7	554.29	570.00	-1	2,418	-0.04%
2022/08/12	3.1	543.26	3	540.33	537.00	0.1	2,396	0.00%
2022/08/11	6.3	564.11	0.5	568.14	564.00	5.8	2,347	0.25%
2022/08/10	19.9	584.20	0	0.00	573.00	19.9	2,335	0.85%
2022/08/09	0.1	598.50	20	604.10	598.00	-19.9	2,361	-0.84%
2022/08/08	0.5	609.16	2.1	597.81	602.00	-1.7	2,376	-0.07%
2022/08/05	0.1	618.99	5	605.20	619.00	-4.9	2,370	-0.21%
2022/08/04	5.6	570.36	15	578.20	584.00	-9.4	2,366	-0.40%
2022/08/03	0.1	549.00	0	0.00	548.00	0.1	2,372	0.00%
2022/08/02	3	552.75	2	561.50	551.00	1	2,379	0.04%
2022/08/01	1	577.00	0	0.00	566.00	1	2,385	0.04%
2022/07/29	1	560.16	1.5	564.73	569.00	-0.5	2,439	-0.02%
2022/07/28	1.1	569.28	1	569.00	569.00	0.1	2,470	0.00%
2022/07/27	2	546.00	5	548.60	553.00	-3	2,466	-0.12%
2022/07/26	0	0.00	1	543.00	545.00	-1	2,460	-0.04%
2022/07/25	3	525.67	0	0.00	525.00	3	2,427	0.12%
2022/07/22	0.6	520.26	1	516.00	519.00	-0.4	2,408	-0.02%
2022/07/21	1	502.01	0	500.00	504.00	1	2,391	0.04%
2022/07/20	1	492.00	0	0.00	487.50	1	2,372	0.04%
2022/07/19	0.5	490.74	0	0.00	490.50	0.5	2,371	0.02%
2022/07/18	1	476.00	1	476.00	475.00	0	2,363	0.00%
2022/07/15	2	460.25	0	0.00	468.00	2	2,365	0.08%
2022/07/14	0	0.00	1	484.00	478.00	-1	2,315	-0.04%
2022/07/13	1	493.50	0	0.00	493.00	1	2,266	0.04%
2022/07/12	1	499.50	6	500.50	489.00	-5	2,259	-0.22%
2022/07/11	6	497.00	2	495.02	501.00	4	2,241	0.18%
2022/07/08	4	483.99	3	483.33	479.00	1	2,217	0.05%
2022/07/07	6	473.17	2	474.25	470.50	4	2,193	0.18%
2022/07/06	1	493.50	2	499.25	490.50	-1	2,137	-0.05%
2022/07/05	0	0.00	4	517.50	530.00	-4	2,076	-0.19%
2022/07/04	1	485.00	1	489.98	485.00	0	2,045	0.00%
2022/07/01	3.5	512.76	8.1	501.46	498.50	-4.6	2,000	-0.23%
2022/06/30	6.3	526.72	9.3	544.31	520.00	-3	1,935	-0.15%
2022/06/29	2	527.00	6.6	517.68	542.00	-4.6	1,837	-0.25%
2022/06/28	3	495.34	2	498.00	497.50	1	1,787	0.06%
2022/06/27	7.6	498.35	6	498.50	497.00	1.6	1,773	0.09%
2022/06/24	1	491.00	2	490.26	498.50	-1	1,757	-0.06%
2022/06/23	3.1	488.06	11.4	483.33	491.00	-8.3	1,752	-0.47%
2022/06/22	1	488.00	1	491.00	489.00	0	1,731	0.00%
2022/06/21	10.4	478.85	1	485.00	483.50	9.4	1,695	0.55%
2022/06/20	3	469.50	11.5	467.27	458.50	-8.5	1,652	-0.52%
2022/06/17	4	468.13	1	458.50	477.00	3	1,616	0.19%
2022/06/16	5	483.70	6	481.92	475.50	-1	1,580	-0.06%
2022/06/15	11.5	475.31	0	0.00	484.00	11.5	1,528	0.75%
2022/06/14	0.2	453.58	1	443.94	459.00	-0.8	1,463	-0.05%
2022/06/13	1	445.94	1	442.00	448.00	0	1,372	0.00%
2022/06/10	3.1	445.99	21	442.60	452.00	-17.9	1,332	-1.34%
2022/06/09	3	395.00	44	406.83	420.00	-41	1,252	-3.27%
2022/06/08	3.1	383.66	0	0.00	382.00	3.1	1,159	0.27%
2022/06/07	11	390.27	3.1	385.29	385.50	7.9	1,151	0.69%
2022/06/02	1	374.50	0	0.00	367.50	1	1,116	0.09%
2022/06/01	0	0.00	21	365.29	370.00	-21	1,127	-1.86%
2022/05/31	2	351.00	0	0.00	355.00	2	1,121	0.18%
2022/05/30	4	363.00	0.3	357.50	355.50	3.7	1,142	0.32%
2022/05/27	0	0.00	3	350.17	352.00	-3	1,139	-0.26%
2022/05/26	3	346.00	0	0.00	344.50	3	1,135	0.26%
2022/05/25	1	357.00	0	0.00	357.00	1	1,132	0.09%
2022/05/23	0.1	367.00	0.1	372.00	367.00	0	1,143	0.00%
2022/05/20	2.2	376.00	1	378.50	370.50	1.2	1,141	0.10%
2022/05/19	0	0.00	6	362.17	368.00	-6	1,123	-0.53%
2022/05/18	0	0.00	1	347.50	368.00	-1	1,169	-0.09%
2022/05/17	7	359.87	10.5	346.99	354.00	-3.5	1,160	-0.30%
2022/05/16	7	387.51	0	0.00	380.50	7	1,082	0.65%
2022/05/13	0	0.00	2	395.00	391.00	-2	1,065	-0.19%
2022/05/12	1	395.00	11	392.59	393.00	-10	1,045	-0.96%
2022/05/11	5.4	396.93	6	391.33	390.00	-0.6	1,016	-0.06%
2022/05/10	2	368.50	0	0.00	368.50	2	971	0.21%
2022/05/09	2	363.25	6	360.50	363.00	-4	959	-0.42%
2022/05/06	2	339.50	6	348.00	363.50	-4	932	-0.43%
2022/05/05	15	326.50	0	0.00	344.00	15	868	1.73%
2022/05/04	0	0.00	11	318.73	313.00	-11	833	-1.32%
2022/05/03	0.3	321.00	6	324.42	324.00	-5.7	836	-0.69%
2022/04/29	5	303.50	0	0.00	310.00	5	843	0.59%
2022/04/28	12	294.83	0	0.00	299.50	12	838	1.43%
2022/04/21	0	0.00	1	316.50	320.00	-1	838	-0.12%
2022/04/14	1	315.50	0	0.00	312.00	1	879	0.11%
2022/04/13	1	305.00	0	0.00	307.00	1	909	0.11%
2022/04/12	2	314.00	0	0.00	311.00	2	916	0.22%
2022/04/08	2	319.00	3	325.33	325.00	-1	956	-0.10%
2022/04/01	3	320.00	2	320.00	319.50	1	1,001	0.10%
2022/03/30	0.2	310.50	0	0.00	311.00	0.2	1,050	0.02%
2022/03/28	1	308.00	0	0.00	296.00	1	1,123	0.09%
2022/03/25	0	0.00	2	319.00	319.50	-2	1,202	-0.17%
2022/03/24	5	313.50	21	311.98	314.00	-16	1,217	-1.31%
2022/03/15	0	0.00	6	310.42	308.50	-6	1,486	-0.40%
2022/03/14	5	310.20	3	312.17	313.50	2	1,507	0.13%
2022/03/11	0	0.00	2	304.75	305.00	-2	1,558	-0.13%
2022/03/10	1	311.00	0	0.00	305.00	1	1,596	0.06%
2022/03/08	3	303.17	0	0.00	298.00	3	1,649	0.18%
2022/03/07	3	302.83	4	297.13	305.50	-1	1,689	-0.06%
2022/03/04	0.2	325.85	5	323.60	330.00	-4.8	1,694	-0.29%
2022/03/03	0	0.00	1	328.50	324.50	-1	1,708	-0.06%
2022/03/02	0	0.00	1	298.50	299.50	-1	1,697	-0.06%
2022/03/01	0	0.00	5	300.00	300.00	-5	1,727	-0.29%
2022/02/25	6	291.67	1	294.00	297.00	5	1,766	0.28%
2022/02/24	8	280.69	3	287.50	280.50	5	1,791	0.28%
2022/02/23	1	285.50	0	0.00	291.00	1	1,911	0.05%
2022/02/22	0	0.00	2	303.75	302.50	-2	1,903	-0.11%
2022/02/18	2.2	314.67	7	303.21	310.50	-4.8	1,892	-0.25%
2022/02/17	0	0.00	2.2	299.50	299.50	-2.2	1,832	-0.12%
2022/02/16	1.2	272.50	1	272.50	272.50	0.2	1,819	0.01%
2022/02/15	1	248.00	0	0.00	248.00	1	1,830	0.05%
2022/02/14	0	260.81	0	0.00	257.50	0	1,817	0.00%
2022/02/11	3.1	264.55	0	0.00	266.00	3.1	1,813	0.17%
2022/02/10	2.1	257.05	0	0.00	256.50	2.1	1,803	0.12%
2022/02/09	1.1	266.50	1	274.50	265.50	0.1	1,794	0.01%
2022/02/08	0.2	289.09	0	0.00	287.00	0.2	1,778	0.01%
2022/02/07	6	289.83	8	290.00	290.00	-2	1,772	-0.11%
2022/01/26	0	0.00	5	289.30	289.00	-5	1,757	-0.28%
2022/01/25	0	0.00	15	290.90	285.00	-15	1,738	-0.86%
2022/01/24	14	263.93	4	262.13	274.00	10	1,710	0.58%
2022/01/20	2	254.50	0	0.00	252.50	2	1,679	0.12%
2022/01/18	1	260.00	0	0.00	252.50	1	1,663	0.06%
2022/01/14	6	240.58	1	237.50	240.00	5	1,646	0.30%
2022/01/13	1.1	241.91	0	0.00	245.50	1.1	1,638	0.07%
2022/01/11	9	259.22	0	0.00	259.50	9	1,613	0.56%
2022/01/10	3	256.83	0	0.00	260.50	3	1,610	0.19%
2022/01/07	3	250.33	2	252.50	247.00	1	1,596	0.06%
2022/01/06	2	265.75	1	276.50	262.00	1	1,581	0.06%
2022/01/05	5	271.10	0	0.00	274.50	5	1,549	0.32%
2022/01/04	1.2	271.65	0	0.00	281.00	1.2	1,546	0.08%
2022/01/03	5	272.00	8	270.63	264.00	-3	1,527	-0.20%
2021/12/30	9	291.50	0	0.00	293.00	9	1,510	0.60%
2021/12/29	7	300.00	0	0.00	299.00	7	1,503	0.47%
2021/12/28	6	293.75	0	0.00	308.00	6	1,489	0.40%
2021/12/27	6	278.33	1	272.00	280.00	5	1,468	0.34%
2021/12/24	6	293.92	0	0.00	288.00	6	1,469	0.41%
2021/12/23	4	293.50	0	0.00	286.00	4	1,456	0.27%
2021/12/22	3	287.33	0	0.00	301.00	3	1,434	0.21%
2021/12/21	10.1	287.58	2	291.00	280.00	8.1	1,379	0.59%
2021/12/16	2.5	373.17	0	0.00	370.00	2.5	1,195	0.21%
2021/12/15	4.4	362.27	1	340.00	385.00	3.4	1,173	0.29%
2021/12/14	5	408.90	2	391.00	356.50	3	1,123	0.27%
2021/12/13	4	394.38	1	396.00	396.00	3	1,080	0.28%
2021/12/10	4	354.50	0	0.00	360.00	4	1,035	0.39%
2021/12/09	0	0.00	1	322.00	327.50	-1	999	-0.10%
2021/12/08	3	295.33	3	306.00	298.00	0	975	0.00%
2021/12/06	1	262.00	0	0.00	267.50	1	890	0.11%
2021/12/03	1	249.50	0	0.00	243.50	1	848	0.12%
2021/12/02	0	0.00	6.1	240.01	240.00	-6.1	810	-0.75%
2021/12/01	1	237.00	5.1	244.00	236.50	-4.1	779	-0.53%
2021/11/29	0	0.00	5	200.00	205.00	-5	706	-0.71%
2021/11/25	10	200.00	10	195.00	195.00	0	697	0.00%
2021/11/24	10	183.50	0.5	188.00	190.00	9.5	684	1.39%
2021/11/22	0.2	172.00	50	183.75	181.00	-49.8	648	-7.67%
2021/11/19	0	0.00	70.4	172.50	172.50	-70.4	515	-13.66%
2021/11/17	0	0.00	3	143.00	143.00	-3	496	-0.61%
2021/11/16	2.8	130.00	0	0.00	130.00	2.8	506	0.56%
2021/11/15	0.2	118.50	0	0.00	118.50	0.2	506	0.04%
2021/11/12	0	0.00	3	106.33	108.00	-3	505	-0.59%
2021/11/11	1	101.50	0	0.00	102.00	1	495	0.20%
2021/11/09	7	98.94	0	0.00	99.10	7	498	1.40%
2021/11/08	3	96.50	0	0.00	98.00	3	496	0.60%
2021/11/03	4	96.95	0	0.00	97.10	4	507	0.79%
2021/11/02	6	97.90	0	0.00	96.90	6	514	1.17%
2021/10/18	0	0.00	2	93.70	94.70	-2	564	-0.35%
2021/10/14	0	0.00	9	82.70	82.90	-9	558	-1.61%
2021/10/12	0	0.00	2	77.45	78.20	-2	550	-0.36%
2021/10/06	2	72.70	0	0.00	73.30	2	530	0.38%
2021/10/01	13	80.86	0	0.00	80.00	13	510	2.55%
2021/09/29	0	0.00	15	100.95	98.40	-15	474	-3.16%
2021/09/28	0	0.00	1	98.50	98.10	-1	473	-0.21%
2021/09/23	5	97.00	0	0.00	96.50	5	474	1.05%
2021/09/13	10	97.44	1	97.50	97.00	9	479	1.88%
2021/09/07	1	88.00	0	0.00	88.00	1	478	0.21%
2021/09/02	0	0.00	2	90.30	90.30	-2	494	-0.40%
2021/08/30	10	90.90	2	90.90	90.90	8	476	1.68%
2021/08/27	2	101.00	40	103.99	101.00	-38	459	-8.27%
2021/08/26	5	99.90	0	0.00	99.90	5	422	1.18%
2021/08/23	2	86.50	2	89.40	89.50	0	433	0.00%
2021/08/20	3	86.57	0	0.00	87.80	3	440	0.68%
2021/08/17	0	0.00	1	93.80	93.80	-1	462	-0.22%
2021/08/16	1	92.90	0	0.00	93.10	1	465	0.21%
2021/08/09	0	0.00	8	95.50	95.10	-8	501	-1.59%
2021/08/06	0	0.00	2	97.40	97.50	-2	495	-0.40%
2021/08/05	0	0.00	3	98.20	98.00	-3	495	-0.61%
2021/08/04	5	95.20	0	0.00	94.50	5	487	1.03%
2021/08/03	7	94.44	0	0.00	93.70	7	490	1.43%
2021/08/02	0	0.00	5	96.16	96.20	-5	485	-1.03%
2021/07/30	3	90.00	0	0.00	90.00	3	465	0.64%
2021/07/27	0	0.00	4	88.80	90.00	-4	471	-0.85%
2021/07/23	1	87.80	0	0.00	87.60	1	480	0.21%
2021/07/21	10	88.11	0	0.00	87.60	10	487	2.05%
2021/07/19	1	87.80	0	0.00	88.00	1	494	0.20%
2021/07/12	3	91.20	3	91.90	91.70	0	508	0.00%
2021/07/09	1	89.60	1	90.40	89.50	0	501	0.00%
2021/07/08	1	89.40	0	0.00	90.00	1	508	0.20%
2021/07/07	0	0.00	2	91.40	90.90	-2	512	-0.39%
2021/07/06	4	91.00	0.1	90.86	92.70	3.9	512	0.77%
2021/07/05	19	90.09	0	0.00	90.10	19	509	3.73%
2021/07/02	15	86.77	0	0.00	87.80	15	507	2.95%
2021/07/01	8	87.03	0	0.00	87.10	8	525	1.52%
2021/06/28	25	88.63	0	0.00	88.10	25	537	4.65%
2021/06/25	17	90.22	0	0.00	89.80	17	541	3.14%
2021/06/24	3	89.30	0	0.00	90.00	3	553	0.54%
2021/06/23	7	88.83	0	0.00	88.60	7	596	1.17%
2021/06/22	11	88.69	0	0.00	87.60	11	596	1.84%
2021/06/21	10	89.88	0	0.00	89.00	10	601	1.66%
2021/06/17	25	91.72	0	0.00	91.60	25	613	4.08%
2021/06/16	9	91.38	0	0.00	90.80	9	619	1.45%
2021/06/15	10	91.40	0	0.00	92.50	10	631	1.58%
2021/06/10	15	90.55	0	0.00	91.60	15	651	2.30%
2021/06/09	27	90.13	0	0.00	90.30	27	695	3.88%
2021/06/08	26	90.16	0	0.00	90.40	26	730	3.56%
2021/06/07	0	0.00	3	91.00	90.90	-3	738	-0.41%
2021/05/26	0	0.00	2	86.50	88.80	-2	782	-0.26%
2021/05/20	2	91.80	0	0.00	88.70	2	813	0.25%
2021/05/17	0	0.00	1	76.00	74.20	-1	825	-0.12%
2021/05/04	0	0.00	5	84.70	80.40	-5	826	-0.60%
2021/04/29	3	88.90	0	0.00	88.40	3	812	0.37%
2021/04/26	10	88.80	0	0.00	88.90	10	804	1.24%
2021/04/23	0.8	90.00	0	0.00	89.90	0.8	798	0.11%
2021/04/22	15	90.30	0	0.00	90.50	15	801	1.87%
2021/04/13	11	93.62	0	0.00	92.80	11	797	1.38%
2021/04/12	1	94.60	0	0.00	94.70	1	797	0.13%
2021/04/08	4	93.30	0	0.00	93.60	4	794	0.50%
2021/04/07	10	92.60	0	0.00	91.80	10	791	1.26%
2021/04/06	3	95.47	0	0.00	94.70	3	780	0.38%
2021/04/01	1.1	96.63	0	0.00	96.30	1.1	780	0.14%
2021/03/31	0	0.00	3	96.60	97.00	-3	783	-0.38%
2021/03/30	0	0.00	3	96.80	97.50	-3	778	-0.39%
2021/03/29	8	95.70	0	0.00	95.90	8	770	1.04%
2021/03/26	15	95.00	0	0.00	96.90	15	760	1.97%
2021/03/25	0	0.00	5	107.50	105.50	-5	719	-0.69%
2021/03/18	1	106.50	0	0.00	106.50	1	688	0.15%
2021/03/16	6	107.83	0	0.00	107.00	6	673	0.89%
2021/03/15	14	114.50	6	114.17	114.00	8	651	1.23%
2021/03/12	6	119.58	1	123.50	123.50	5	611	0.82%
2021/03/11	1	117.00	0	0.00	119.00	1	596	0.17%
2021/03/10	1	115.50	135.1	113.75	113.00	-134.1	593	-22.60%	大賣/鉅額交易
2021/03/09	3	115.00	101	113.49	114.00	-98	601	-16.30%	大賣/
2021/03/08	2	118.00	46	118.92	115.50	-44	597	-7.37%
2021/03/05	1	114.50	6	114.08	122.00	-5	569	-0.88%
2021/03/04	0	0.00	5	113.00	114.00	-5	542	-0.92%
2021/03/03	0	0.00	28	112.98	114.00	-28	537	-5.21%
2021/03/02	1	116.00	28	113.39	114.50	-27	531	-5.08%
2021/02/26	7	113.57	9	113.67	113.00	-2	525	-0.38%
2021/02/25	1	113.00	10	113.50	112.50	-9	521	-1.73%
2021/02/24	0	0.00	8	113.44	113.50	-8	512	-1.56%
2021/02/23	3	114.67	9	114.50	114.00	-6	504	-1.19%
2021/02/22	0	0.00	5	116.70	116.50	-5	504	-0.99%
2021/02/19	4	111.00	1.5	109.02	112.00	2.5	498	0.50%
2021/02/18	4	98.30	1	103.00	103.00	3	475	0.63%
2021/02/05	2	96.50	0	0.00	97.50	2	461	0.43%
2021/02/04	2	92.30	0	0.00	95.00	2	451	0.44%
2021/02/03	0	0.00	0.3	93.39	93.90	-0.3	448	-0.07%
2021/02/02	6	90.25	0	0.00	90.00	6	455	1.32%
2021/01/29	0	0.00	2	90.10	90.90	-2	462	-0.43%
2021/01/28	2	91.00	0	0.00	90.80	2	464	0.43%
2021/01/22	0	0.00	2	91.25	91.70	-2	490	-0.41%
2021/01/15	0	0.00	2	91.10	93.30	-2	598	-0.33%
2021/01/13	0	0.00	1	93.80	92.00	-1	594	-0.17%
2021/01/11	6	92.10	0	0.00	92.00	6	596	1.01%
2020/12/31	6	94.23	0	0.00	93.80	6	588	1.02%
2020/12/29	0	0.00	1	92.10	91.20	-1	592	-0.17%
2020/12/28	5	94.46	0	0.00	95.00	5	583	0.86%
2020/12/23	1	98.40	0	0.00	98.40	1	568	0.18%
2020/12/07	0	0.00	10	102.00	102.00	-10	594	-1.68%
2020/12/03	2	95.75	1	97.00	97.00	1	570	0.18%
2020/12/02	5	89.40	1	91.00	92.00	4	561	0.71%
2020/11/19	1	86.00	1	86.10	85.10	0	601	0.00%
2020/11/18	1	86.20	1	86.40	87.10	0	590	0.00%
2020/11/17	4	79.43	1	79.70	79.90	3	574	0.52%
2020/11/16	1	78.50	0	0.00	78.70	1	604	0.17%
2020/11/10	0	0.00	7	78.74	79.50	-7	623	-1.12%
2020/11/09	0	0.00	2	79.10	79.10	-2	620	-0.32%
2020/11/06	0	0.00	7	79.43	79.40	-7	644	-1.09%
2020/11/05	0	0.00	3	79.10	79.40	-3	645	-0.46%
2020/11/02	0	0.00	4	79.30	79.50	-4	652	-0.61%
2020/10/30	0	0.00	10	80.70	80.00	-10	649	-1.54%
2020/10/28	2	78.30	2	79.20	79.00	0	650	0.00%
2020/10/27	11	77.87	4	80.00	80.80	7	635	1.10%
2020/10/26	18	75.20	0	0.00	75.20	18	595	3.02%
2020/10/23	5	83.50	1	83.50	83.50	4	592	0.67%
2020/10/22	0	0.00	1	92.70	92.70	-1	607	-0.16%
2020/10/19	2	100.50	3	100.67	100.00	-1	647	-0.15%
2020/10/15	2	106.00	2	104.50	105.00	0	655	0.00%
2020/10/14	5	105.20	1	106.00	105.00	4	662	0.60%
2020/10/13	2	99.70	3	101.00	101.00	-1	686	-0.15%
2020/10/12	3	102.50	0	0.00	101.50	3	692	0.43%
2020/09/28	0	0.00	1	100.50	98.60	-1	1,027	-0.10%
2020/09/24	0	0.00	2	98.05	97.90	-2	1,089	-0.18%
2020/09/22	4	102.50	5	102.50	102.00	-1	1,094	-0.09%
2020/09/17	5	106.80	0	0.00	106.50	5	1,100	0.45%
2020/09/11	5	104.50	6	104.75	105.00	-1	1,167	-0.09%
2020/09/07	0	0.00	1	108.00	106.50	-1	1,191	-0.08%
2020/09/04	0	0.00	1	108.50	109.50	-1	1,199	-0.08%
2020/09/03	5	111.00	0	0.00	110.50	5	1,206	0.41%
2020/09/01	1	111.50	2	111.50	111.50	-1	1,257	-0.08%
2020/08/28	0	0.00	1	116.50	116.50	-1	1,266	-0.08%
2020/08/21	2	109.50	0	0.00	108.00	2	1,272	0.16%
2020/08/20	3	108.83	44	109.61	108.00	-41	1,271	-3.23%
2020/08/19	6.2	109.76	0	0.00	110.00	6.2	1,242	0.50%
2020/08/18	7	104.79	0	0.00	104.50	7	1,231	0.57%
2020/08/17	3	105.00	0	0.00	104.50	3	1,237	0.24%
2020/08/14	3	106.50	0	0.00	107.00	3	1,235	0.24%
2020/08/13	3	108.50	2	110.50	108.00	1	1,240	0.08%
2020/08/12	2	107.00	17	111.35	110.50	-15	1,247	-1.20%
2020/08/11	5	111.50	2	111.50	111.50	3	1,241	0.24%
2020/08/10	0	0.00	8	113.19	112.50	-8	1,244	-0.64%
2020/08/07	15	113.60	3	114.17	111.50	12	1,254	0.96%
2020/08/06	31	115.19	1	116.00	116.00	30	1,257	2.39%
2020/08/05	0	0.00	35	113.50	114.00	-35	1,270	-2.76%
2020/08/04	2	113.00	12	112.25	111.50	-10	1,273	-0.79%
2020/08/03	0	0.00	1	116.00	116.00	-1	1,292	-0.08%
2020/07/30	4	113.88	0	0.00	116.00	4	1,330	0.30%
2020/07/29	9	115.61	0	0.00	114.00	9	1,323	0.68%
2020/07/27	7	111.43	1	119.00	110.50	6	1,288	0.47%
2020/07/24	2	116.50	0	0.00	116.50	2	1,267	0.16%
2020/07/23	4	120.50	1	120.50	122.00	3	1,254	0.24%
2020/07/20	6	120.33	6	115.58	122.00	0	1,241	0.00%
2020/07/17	24	124.92	4	121.00	121.00	20	1,235	1.62%
2020/07/15	7	130.93	4	132.50	133.00	3	1,217	0.25%
2020/07/14	2	132.75	5	131.10	132.00	-3	1,200	-0.25%
2020/07/13	16	137.88	1	139.00	135.50	15	1,183	1.27%
2020/07/10	11	138.68	6	141.67	141.00	5	1,144	0.44%
2020/07/09	64	138.57	0	0.00	138.00	64	1,077	5.94%
2020/07/08	2	139.25	46	142.26	138.50	-44	1,045	-4.21%
2020/07/07	47	134.97	26	133.42	141.50	21	985	2.13%
2020/07/06	41	123.23	2	118.75	129.00	39	904	4.31%
2020/07/02	1	120.00	0	0.00	119.50	1	840	0.12%
2020/06/23	1	117.50	2	120.50	117.50	-1	823	-0.12%
2020/06/22	2	125.00	8	121.56	120.50	-6	808	-0.74%
2020/06/19	8	121.38	0	0.00	122.50	8	796	1.00%
2020/06/18	8	120.88	3	122.00	118.50	5	770	0.65%
2020/06/17	3	117.33	0	0.00	117.50	3	763	0.39%
2020/06/16	5	114.00	1	116.00	116.00	4	761	0.52%
2020/06/15	2	112.75	0	0.00	112.50	2	757	0.26%
2020/06/12	10	115.50	1	112.00	115.50	9	753	1.19%
2020/06/11	1	114.50	8	115.19	112.00	-7	754	-0.93%
2020/06/10	3	119.33	0	0.00	117.00	3	754	0.40%
2020/06/09	3	118.17	0	0.00	116.50	3	760	0.39%
2020/06/08	7	122.14	1	121.00	121.00	6	755	0.79%
2020/06/05	0	0.00	2	118.75	119.50	-2	707	-0.28%
2020/06/02	5	106.40	0	0.00	106.50	5	674	0.74%
2020/06/01	5	103.00	0	0.00	101.50	5	665	0.75%
2020/05/29	5	102.50	1	110.50	102.50	4	652	0.61%
2020/05/28	2	112.75	0	0.00	112.00	2	630	0.32%
2020/05/22	6	110.67	0	0.00	110.50	6	611	0.98%
2020/05/21	0	0.00	2	113.75	114.50	-2	601	-0.33%
2020/05/20	5	112.50	2	115.50	114.00	3	596	0.50%
2020/05/19	2	125.00	7	122.21	117.00	-5	592	-0.84%
2020/05/18	3	121.17	14	119.54	122.50	-11	576	-1.91%
2020/05/15	4	115.88	1	117.00	117.00	3	556	0.54%
2020/05/14	3	115.50	0	0.00	115.50	3	549	0.55%
2020/05/13	11	115.41	1	117.00	119.00	10	542	1.84%
2020/05/12	1	112.50	0	0.00	118.00	1	528	0.19%
2020/05/11	0	0.00	1	110.00	109.50	-1	507	-0.20%
2020/05/08	13	119.92	10	119.00	114.00	3	495	0.61%
2020/05/07	5	112.70	1	112.00	114.50	4	461	0.87%
2020/05/06	7	99.61	0	0.00	104.50	7	433	1.61%
2020/05/04	0	0.00	2	91.10	92.60	-2	405	-0.49%
2020/04/29	2	93.45	0	0.00	93.60	2	408	0.49%
2020/04/21	1	89.50	0	0.00	88.80	1	404	0.25%
2020/04/17	0	0.00	1	89.90	89.90	-1	381	-0.26%
2020/03/25	0	0.00	1	64.70	64.70	-1	419	-0.24%
2020/03/20	2	60.10	1	61.80	61.70	1	406	0.25%
2020/03/17	10	67.68	0	0.00	67.20	10	397	2.51%
2020/03/16	2	82.65	0	0.00	74.10	2	387	0.52%
2020/02/26	0	104.50	0	0.00	104.50	0	344	0.00%
2020/02/24	0	0.00	1	105.00	105.50	-1	345	-0.29%
2020/02/21	1	103.00	0	0.00	105.00	1	343	0.29%
2020/01/30	0	0.00	1	111.00	103.50	-1	311	-0.32%
2020/01/15	1	114.50	0	0.00	115.00	1	301	0.33%
2020/01/07	2	121.00	0	0.00	119.00	2	307	0.65%
2020/01/06	0	0.00	1	114.50	118.00	-1	291	-0.34%
2020/01/03	1	112.50	0	0.00	112.50	1	275	0.36%
2020/01/02	1	113.00	1	117.50	117.50	0	264	0.00%
2019/12/31	1	102.00	1	105.50	110.00	0	243	0.00%
2019/12/09	1	105.50	0	0.00	105.50	1	188	0.53%
2019/11/22	0	0.00	1	111.00	111.00	-1	188	-0.53%
2019/11/19	1	108.00	0	0.00	109.50	1	192	0.52%
2019/10/30	1	111.50	0	0.00	114.00	1	212	0.47%
2019/10/28	0	0.00	1	114.50	112.50	-1	222	-0.45%
2019/10/25	4	114.88	0	0.00	114.50	4	241	1.66%
2019/10/18	0	0.00	1	114.50	114.50	-1	261	-0.38%
2019/09/26	1	114.00	0	0.00	114.00	1	269	0.37%
2019/07/25	0	0.00	1	114.00	118.00	-1	334	-0.30%
2019/07/17	1	119.00	1	120.00	118.50	0	340	0.00%
2019/06/12	0	0.00	1	125.00	124.50	-1	384	-0.26%
2019/05/21	0	0.00	1	123.50	121.50	-1	452	-0.22%
2019/05/20	0	0.00	1	112.00	113.50	-1	440	-0.23%
2019/05/17	1	103.50	0	0.00	103.50	1	431	0.23%
2019/05/16	2	117.75	0	0.00	114.50	2	411	0.49%
2019/05/15	2	127.00	0	0.00	126.50	2	397	0.50%
2019/05/13	1	135.00	12	130.46	130.00	-11	398	-2.76%
2019/05/03	0	0.00	1	147.00	147.50	-1	381	-0.26%
2019/05/02	1	145.00	0	0.00	148.00	1	383	0.26%
2019/04/29	1	147.50	0	0.00	147.50	1	370	0.27%
2019/04/17	2	161.00	0	0.00	162.00	2	365	0.55%
2019/04/03	1	154.00	0	0.00	155.00	1	365	0.27%
2019/04/02	3	158.00	1	158.00	157.50	2	362	0.55%
2019/03/25	0	0.00	1	162.50	164.50	-1	374	-0.27%
2019/03/20	1	162.00	0	0.00	161.00	1	418	0.24%
2019/03/19	1	159.00	0	0.00	159.50	1	426	0.23%
2019/03/18	2	160.50	4	162.50	160.50	-2	426	-0.47%
2019/03/07	2	166.25	1	166.00	165.50	1	416	0.24%
2019/03/06	1	168.50	1	168.50	168.00	0	412	0.00%
2019/03/04	2	170.75	0	0.00	170.00	2	415	0.48%
2019/02/27	1	168.50	0	0.00	170.00	1	412	0.24%
2019/02/26	1	170.00	0	0.00	169.50	1	408	0.24%
2019/02/25	1	172.00	0	0.00	171.50	1	400	0.25%
2019/02/22	4	174.00	0	0.00	174.50	4	392	1.02%
2019/02/21	4	179.50	5	178.50	175.00	-1	387	-0.26%
2019/02/20	5	185.60	0	0.00	179.00	5	379	1.32%
2019/02/12	0	0.00	1	178.00	179.00	-1	369	-0.27%
2019/01/14	1	174.00	0	0.00	174.50	1	359	0.28%
2019/01/09	0	0.00	1	174.50	174.50	-1	367	-0.27%
2019/01/02	1	169.00	0	0.00	168.50	1	391	0.26%
2018/12/28	0	0.00	1	174.50	174.50	-1	385	-0.26%
2018/12/17	1	190.00	6	194.67	189.00	-5	410	-1.22%
2018/12/12	0	0.00	2	187.25	187.00	-2	363	-0.55%
2018/12/10	0	0.00	3	182.00	183.50	-3	344	-0.87%
2018/12/05	0	0.00	1	179.50	180.00	-1	333	-0.30%
2018/12/04	1	182.00	5	181.50	181.50	-4	343	-1.17%
2018/11/29	1	180.50	0	0.00	180.50	1	344	0.29%
2018/11/16	0	0.00	4	179.38	180.50	-4	368	-1.09%
2018/11/13	5	173.50	0	0.00	174.00	5	363	1.37%
2018/11/12	3	173.50	1	175.00	173.50	2	361	0.55%
2018/11/07	0	0.00	1	168.00	169.00	-1	363	-0.28%
2018/10/15	1	160.50	0	0.00	162.00	1	396	0.25%
2018/10/11	0	0.00	13	163.77	159.50	-13	416	-3.12%
2018/10/02	1	180.00	0	0.00	180.50	1	408	0.24%
2018/09/27	0	0.00	1	181.50	180.00	-1	447	-0.22%
2018/08/28	1	175.00	0	0.00	175.00	1	674	0.15%
2018/08/23	0	0.00	5	185.50	185.00	-5	673	-0.74%
2018/08/22	3	179.33	1	181.00	183.50	2	666	0.30%
2018/08/02	0	0.00	1	174.00	176.00	-1	656	-0.15%
2018/07/27	1	170.00	0	0.00	172.00	1	664	0.15%
2018/07/25	4	174.00	0	0.00	172.00	4	681	0.59%
2018/07/24	0	0.00	1	172.00	173.00	-1	691	-0.14%
2018/07/23	5	170.40	1	172.50	170.00	4	693	0.58%
2018/07/18	7	175.93	6	175.92	174.00	1	695	0.14%
2018/07/16	1	182.00	0	0.00	181.50	1	687	0.15%
2018/07/10	1	182.50	0	0.00	182.00	1	701	0.14%
2018/07/06	0	0.00	1	185.00	184.00	-1	687	-0.15%
2018/07/05	2	191.50	2	193.00	188.00	0	667	0.00%
2018/07/04	0	0.00	2	196.75	197.00	-2	655	-0.30%
2018/07/03	2	196.00	1	190.00	193.00	1	653	0.15%
2018/07/02	1	201.00	0	0.00	197.50	1	643	0.16%
2018/06/29	0	0.00	1	199.50	200.00	-1	630	-0.16%
2018/06/28	6	197.25	0	0.00	202.00	6	620	0.97%
2018/06/27	1	195.00	9	195.94	194.50	-8	595	-1.34%
2018/06/26	2	197.25	1	197.50	196.00	1	584	0.17%
2018/06/25	1	195.00	7	196.57	201.50	-6	551	-1.09%
2018/06/22	0	0.00	2	188.75	190.00	-2	502	-0.40%
2018/06/21	2	192.00	4	182.63	189.00	-2	484	-0.41%
2018/06/20	3	178.83	0	0.00	178.00	3	467	0.64%
2018/06/15	5	180.80	5	181.30	182.00	0	543	0.00%
2018/05/31	1	172.00	0	0.00	178.00	1	667	0.15%
2018/05/28	6	172.67	1	174.00	173.00	5	673	0.74%
2018/05/23	0	0.00	1	174.00	174.00	-1	698	-0.14%
2018/05/18	1	171.00	0	0.00	172.00	1	734	0.14%
2018/05/10	0	0.00	2	177.00	177.00	-2	828	-0.24%
2018/05/04	1	181.50	0	0.00	179.00	1	821	0.12%
2018/05/03	0	0.00	1	182.00	180.50	-1	813	-0.12%
2018/05/02	2	182.75	10	183.00	182.00	-8	805	-0.99%
2018/04/30	1	181.00	4	182.38	182.00	-3	801	-0.37%
2018/04/27	5	177.50	0	0.00	177.00	5	788	0.63%
2018/04/23	0	0.00	1	179.00	177.00	-1	776	-0.13%
2018/04/20	1	175.00	0	0.00	177.00	1	776	0.13%
2018/04/19	0	0.00	2	181.50	180.50	-2	777	-0.26%
2018/04/18	10	172.50	0	0.00	173.50	10	760	1.31%
2018/04/17	0	0.00	1	172.00	172.00	-1	755	-0.13%
2018/04/13	0	0.00	1	169.50	168.50	-1	754	-0.13%
2018/04/12	1	173.00	0	0.00	171.50	1	754	0.13%
2018/04/11	0	0.00	1	171.00	171.00	-1	753	-0.13%
2018/04/09	1	169.00	0	0.00	167.00	1	747	0.13%
2018/04/02	0	0.00	2	176.75	173.00	-2	734	-0.27%
2018/03/23	2	170.00	0	0.00	169.50	2	719	0.28%
2018/03/22	4	173.88	1	173.50	168.00	3	707	0.42%
2018/03/21	5	182.80	4	176.88	174.00	1	683	0.15%
2018/03/16	2	185.25	0	0.00	182.00	2	585	0.34%
2018/03/13	0	0.00	1	191.50	187.50	-1	557	-0.18%
2018/03/08	1	179.50	1	180.00	181.00	0	502	0.00%
2018/03/07	1	175.00	0	0.00	178.00	1	487	0.21%
2018/03/01	1	174.00	0	0.00	172.50	1	459	0.22%
2018/02/27	0	0.00	1	176.00	172.50	-1	452	-0.22%
2018/02/23	1	164.00	9	164.00	163.50	-8	435	-1.84%
2018/02/21	2	171.25	0	0.00	168.00	2	422	0.47%
2018/02/12	0	0.00	1	178.00	171.00	-1	409	-0.24%
2018/02/09	1	170.00	6	171.25	173.00	-5	386	-1.29%
2018/02/06	1	158.00	0	0.00	162.50	1	346	0.29%
2018/02/05	0	0.00	11	163.41	166.50	-11	320	-3.44%
2018/02/02	13	157.92	8	159.69	159.00	5	295	1.69%
2018/01/30	3	150.50	0	0.00	150.00	3	284	1.05%
2018/01/26	2	151.25	0	0.00	151.50	2	302	0.66%
2018/01/24	0	0.00	11	152.82	152.00	-11	321	-3.42%
2018/01/15	0	0.00	11	148.77	150.00	-11	291	-3.77%