浩鼎 (4174)-華南永昌券商分點個股進出

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

浩鼎

(4174)

可現股當沖

股價
63.0
漲跌
▼0.6
漲幅
-0.94%
成交量
862張
產業
上櫃生技醫療類股
228人加入追蹤

立即追蹤
本地時間:14:30(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

浩鼎 (4174)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	63.00	2	64.45	63.00	-1	1,765	-0.06%
2024/11/20	1	63.70	2	63.50	63.40	-1	1,967	-0.05%
2024/11/19	1	62.80	0	0.00	63.50	1	2,150	0.05%
2024/11/18	4	63.20	3	63.30	62.70	1	2,326	0.04%
2024/11/15	5	62.02	10	63.08	61.80	-5	2,350	-0.21%
2024/11/14	5	61.74	4	62.10	61.30	1	2,388	0.04%
2024/11/13	2	63.00	1	63.50	62.70	1	2,410	0.04%
2024/11/12	5	62.96	0	0.00	62.80	5	2,469	0.20%
2024/11/11	1	63.10	3	64.27	64.30	-2	2,595	-0.08%
2024/11/08	7	63.64	2	64.00	63.50	5	2,652	0.19%
2024/11/07	1	64.80	0	0.00	64.70	1	2,825	0.04%
2024/11/05	1	65.70	1	65.00	65.80	0	2,897	0.00%
2024/11/04	1	65.21	8	65.20	65.20	-7	2,944	-0.24%
2024/11/01	5	66.16	0	0.00	66.70	5	3,072	0.16%
2024/10/29	1	66.60	0	0.00	65.20	1	3,050	0.03%
2024/10/28	0	0.00	2	66.05	65.20	-2	3,042	-0.07%
2024/10/25	2	66.60	2	66.20	66.20	0	3,033	0.00%
2024/10/24	1	68.50	1	67.00	66.80	0	3,036	0.00%
2024/10/23	1	67.40	0	0.00	67.20	1	3,023	0.03%
2024/10/22	0	0.00	1	67.30	67.20	-1	3,025	-0.03%
2024/10/21	2	67.65	1	67.80	67.80	1	3,024	0.03%
2024/10/18	14	68.81	10	67.37	66.80	4	3,023	0.13%
2024/10/16	2	67.40	0	0.00	66.40	2	3,016	0.07%
2024/10/15	4	67.78	9	66.96	66.60	-5	3,006	-0.17%
2024/10/14	5	68.04	3	67.73	67.80	2	2,993	0.07%
2024/10/11	4	68.28	0	0.00	68.30	4	2,989	0.13%
2024/10/09	2	69.99	2	68.30	68.40	0	2,988	0.00%
2024/10/08	3	71.87	3	71.17	70.80	0	2,964	0.00%
2024/10/07	4	74.38	0	0.00	74.10	4	2,953	0.14%
2024/10/04	5	77.38	4	76.45	74.70	1	2,990	0.03%
2024/10/01	15	78.70	0	0.00	80.40	15	2,956	0.51%
2024/09/30	0	0.00	1	76.30	76.00	-1	2,859	-0.03%
2024/09/27	1	74.00	0	0.00	72.80	1	2,818	0.04%
2024/09/26	1	76.70	2	76.10	73.40	-1	2,814	-0.04%
2024/09/25	128	78.21	22	78.55	76.70	106	2,792	3.80%	大買/鉅額交易
2024/09/24	0	0.00	1	72.50	72.80	-1	2,707	-0.04%
2024/09/23	1	75.30	0	0.00	74.10	1	2,687	0.04%
2024/09/20	1	75.40	1	75.60	75.70	0	2,677	0.00%
2024/09/19	0	0.00	1	76.30	77.70	-1	2,659	-0.04%
2024/09/18	7	78.43	0	0.00	76.60	7	2,648	0.26%
2024/09/16	0	0.00	1	74.80	76.10	-1	2,625	-0.04%
2024/09/13	1	75.50	4	74.80	75.00	-3	2,619	-0.11%
2024/09/12	15	76.13	0	0.00	75.30	15	2,613	0.57%
2024/09/10	1	74.80	0	0.00	75.50	1	2,603	0.04%
2024/09/09	4	76.23	0	0.00	76.00	4	2,581	0.15%
2024/09/06	5	77.46	0	0.00	76.30	5	2,562	0.20%
2024/09/05	1	77.10	3	77.83	77.20	-2	2,546	-0.08%
2024/09/04	0.8	79.70	5	79.22	78.90	-4.2	2,536	-0.17%
2024/09/03	1	84.50	6	84.07	83.30	-5	2,501	-0.20%
2024/09/02	21	85.03	17	85.16	84.20	4	2,487	0.16%
2024/08/30	5	88.08	2	88.30	88.00	3	2,435	0.12%
2024/08/29	9.1	91.18	0	91.10	90.60	9.1	2,382	0.38%
2024/08/28	15	89.26	10	90.15	90.00	5	2,287	0.22%
2024/08/27	3	84.70	10	85.32	84.30	-7	2,176	-0.32%
2024/08/26	4	87.50	48	87.44	86.30	-44	2,124	-2.07%
2024/08/23	23	89.93	9	90.62	88.60	14	2,073	0.68%
2024/08/22	27	89.69	35.1	90.57	89.80	-8.1	1,984	-0.41%
2024/08/21	39	88.65	27.1	89.11	88.90	11.9	1,859	0.64%
2024/08/20	14.3	84.89	24	83.46	85.90	-9.7	1,664	-0.59%
2024/08/19	16	79.04	11	78.86	79.40	5	1,480	0.34%
2024/08/16	16	77.01	31	77.90	78.50	-15	1,436	-1.05%
2024/08/15	11	74.74	3	74.40	75.90	8	1,354	0.59%
2024/08/14	20	76.56	20.1	76.42	75.90	-0.1	1,315	-0.01%
2024/08/13	101.1	77.89	64	76.17	75.70	37.1	1,250	2.97%	大買/
2024/08/12	16	72.26	36	72.68	73.90	-20	1,109	-1.80%
2024/08/09	18	74.81	50	76.67	74.80	-32	1,042	-3.07%
2024/08/08	32	70.68	3	70.70	70.70	29	844	3.43%
2024/08/07	1	64.30	2	63.50	64.30	-1	771	-0.13%
2024/08/06	7	61.71	2	62.35	60.60	5	735	0.68%
2024/08/05	26	64.77	25	65.00	61.60	1	671	0.15%
2024/07/31	0	0.00	4	59.60	59.50	-4	518	-0.77%
2024/07/30	0	0.00	1	60.00	60.00	-1	517	-0.19%
2024/07/29	2	60.55	0	0.00	60.30	2	515	0.39%
2024/07/22	0	0.00	1	63.00	62.90	-1	498	-0.20%
2024/07/19	0	0.00	1	62.70	62.60	-1	488	-0.20%
2024/07/18	1	64.50	0	0.00	64.90	1	478	0.21%
2024/07/17	1	64.90	1	64.50	64.60	0	470	0.00%
2024/07/12	1	63.00	0	0.00	62.80	1	441	0.23%
2024/07/09	9	64.69	0	63.70	62.60	9	426	2.11%
2024/07/08	23	67.62	2	66.10	65.50	21	398	5.27%
2024/07/04	1	61.30	0	0.00	61.00	1	336	0.30%
2024/07/03	0	0.00	1	60.70	61.30	-1	335	-0.30%
2024/07/02	1	61.30	3	61.30	60.80	-2	331	-0.60%
2024/07/01	5	62.30	0	0.00	62.50	5	326	1.53%
2024/06/28	0	61.00	0	0.00	60.80	0	333	0.00%
2024/06/25	0	0.00	1	60.50	61.00	-1	334	-0.30%
2024/06/20	0	0.00	1	61.20	61.10	-1	340	-0.29%
2024/06/14	1	61.30	1	60.80	60.60	0	335	0.00%
2024/06/11	6	62.37	2	61.90	61.00	4	348	1.15%
2024/06/07	3	59.67	17	60.42	61.40	-14	346	-4.04%
2024/06/06	3	60.13	13	60.39	59.40	-10	349	-2.86%
2024/06/05	0	0.00	5	59.06	59.00	-5	341	-1.47%
2024/05/30	8	58.66	0	0.00	58.60	8	360	2.22%
2024/05/29	0	0.00	5	59.50	58.80	-5	362	-1.38%
2024/05/28	0	0.00	4	59.25	59.10	-4	365	-1.10%
2024/05/27	5	58.56	0	0.00	58.60	5	368	1.36%
2024/05/24	6	58.90	0	0.00	59.00	6	371	1.61%
2024/05/23	7	59.21	1	59.40	59.00	6	380	1.58%
2024/05/16	1	60.40	0	0.00	60.50	1	398	0.25%
2024/05/08	1	61.80	0	0.00	61.30	1	442	0.23%
2024/05/03	0	0.00	0	61.60	61.50	0	444	0.00%
2024/05/02	0	0.00	0	62.00	62.00	0	445	0.00%
2024/04/30	0	0.00	0	61.70	61.50	0	441	0.00%
2024/04/29	0	0.00	10	60.26	61.10	-10	441	-2.27%
2024/04/26	0	0.00	0	59.00	59.00	0	440	0.00%
2024/04/25	3	59.20	10	59.29	59.20	-7	444	-1.57%
2024/04/24	0	0.00	2.3	59.63	59.00	-2.3	449	-0.52%
2024/04/23	0	0.00	5	59.34	59.20	-5	453	-1.10%
2024/04/22	10	59.17	0	0.00	58.60	10	453	2.21%
2024/04/19	7	58.99	1	58.50	58.50	6	456	1.32%
2024/04/18	0	0.00	5	60.50	60.80	-5	453	-1.10%
2024/04/17	0	0.00	5	60.40	60.30	-5	457	-1.10%
2024/04/16	5	60.32	0	0.00	59.80	5	466	1.08%
2024/04/15	10	61.81	0	0.00	61.30	10	471	2.12%
2024/04/11	10	62.86	0	0.00	62.80	10	477	2.10%
2024/04/10	0	63.87	2	63.80	63.50	-2	482	-0.41%
2024/04/09	5	64.00	9	64.23	63.90	-4	482	-0.83%
2024/04/08	0.1	63.36	0	0.00	63.90	0.1	483	0.01%
2024/04/02	4	64.25	22	64.90	65.40	-18	492	-3.66%
2024/04/01	0	0.00	15	63.59	63.60	-15	483	-3.10%
2024/03/29	3	62.80	2	62.45	62.70	1	488	0.20%
2024/03/28	1	62.80	0	0.00	62.80	1	506	0.20%
2024/03/27	0	60.90	0	0.00	61.80	0	506	0.00%
2024/03/26	0	62.50	0	0.00	61.20	0	541	0.00%
2024/03/25	0	62.75	0	0.00	62.30	0	537	0.00%
2024/03/22	0	62.10	0	0.00	62.00	0	538	0.00%
2024/03/21	2	61.25	0	0.00	61.20	2	540	0.37%
2024/03/19	26	63.27	9	63.42	61.90	17	538	3.16%
2024/03/18	0	0.00	11	62.75	62.30	-11	532	-2.07%
2024/03/15	0	61.27	14	61.00	60.60	-14	525	-2.66%
2024/03/14	6	59.67	0	0.00	60.00	6	524	1.15%
2024/03/13	10	62.10	23	62.03	60.60	-13	517	-2.51%
2024/03/12	12	63.16	0	0.00	63.30	12	518	2.31%
2024/03/11	3	63.70	0	0.00	63.80	3	509	0.59%
2024/03/08	0	65.90	2	64.20	64.00	-2	509	-0.39%
2024/03/07	11	65.85	0	0.00	65.10	11	505	2.18%
2024/03/06	0	67.05	3	66.23	66.10	-3	496	-0.60%
2024/03/05	1	66.60	0	0.00	66.20	1	496	0.20%
2024/03/04	0	66.80	0	0.00	66.30	0	492	0.00%
2024/03/01	1	66.30	0	0.00	66.30	1	489	0.20%
2024/02/29	1	66.60	0	0.00	66.90	1	488	0.20%
2024/02/27	0	67.96	0	0.00	67.50	0	482	0.00%
2024/02/26	18	67.00	27	67.64	68.00	-9	479	-1.88%
2024/02/23	18	66.37	0	0.00	66.10	18	473	3.80%
2024/02/21	16	67.39	1	68.00	67.20	15	458	3.27%
2024/02/20	9	68.23	1	68.50	68.20	8	450	1.78%
2024/02/19	1	68.70	14	69.32	68.80	-13	447	-2.90%
2024/02/16	0	68.60	14	68.54	68.70	-14	444	-3.15%
2024/02/15	2	67.60	5	68.06	68.00	-3	443	-0.68%
2024/02/05	10	67.66	1	67.30	67.30	9	441	2.04%
2024/02/02	4	68.85	0	0.00	68.30	4	435	0.92%
2024/02/01	13	71.33	0	0.00	70.10	13	429	3.02%
2024/01/30	6	67.00	0	0.00	66.70	6	406	1.48%
2024/01/29	0	0.00	1	68.30	67.70	-1	404	-0.25%
2024/01/26	0	0.00	5	67.84	67.70	-5	403	-1.24%
2024/01/25	4	67.00	2	67.90	67.00	2	402	0.50%
2024/01/24	0	0.00	2	67.90	67.80	-2	400	-0.50%
2024/01/22	0	0.00	4	67.50	67.60	-4	402	-0.99%
2024/01/19	4	65.55	6	66.37	66.50	-2	410	-0.49%
2024/01/18	1	66.60	0	0.00	66.00	1	404	0.25%
2024/01/17	4	67.35	0	0.00	66.50	4	401	1.00%
2024/01/16	0	0.00	3	68.70	68.30	-3	398	-0.75%
2024/01/15	0	0.00	5	68.80	68.80	-5	399	-1.25%
2024/01/12	3	68.40	2	68.80	67.80	1	396	0.25%
2024/01/09	1	68.20	0	0.00	67.00	1	384	0.26%
2024/01/08	0	0.00	13	69.00	68.30	-13	376	-3.46%
2024/01/04	3	69.47	9	69.61	69.10	-6	365	-1.64%
2024/01/03	2	69.10	0	0.00	69.10	2	358	0.56%
2024/01/02	13	70.05	2	70.20	69.50	11	356	3.09%
2023/12/29	2	69.60	0	0.00	69.40	2	351	0.57%
2023/12/28	15	70.07	10	71.11	69.90	5	349	1.43%
2023/12/27	1.1	69.80	10	70.25	70.00	-9	339	-2.63%
2023/12/25	16	70.57	0	0.00	69.80	16	323	4.95%
2023/12/22	3	72.53	0	0.00	72.40	3	302	0.99%
2023/12/21	12	71.48	1	73.00	72.80	11	294	3.73%
2023/12/19	14	79.04	0	0.00	78.90	14	254	5.50%
2023/12/18	2	79.90	0	0.00	79.80	2	249	0.80%
2023/12/14	2	81.20	0	0.00	81.30	2	244	0.82%
2023/12/07	1	86.80	2	87.00	84.50	-1	235	-0.43%
2023/12/05	0	0.00	4.6	84.13	84.40	-4.6	222	-2.07%
2023/11/24	0	0.00	1	83.40	82.60	-1	236	-0.42%
2023/11/20	0	82.30	0	0.00	82.50	0	236	0.00%
2023/11/16	0	81.70	0	0.00	81.30	0	237	0.00%
2023/11/15	0	0.00	0	81.60	81.30	0	243	0.00%
2023/11/13	0	0.00	2	80.00	80.10	-2	248	-0.81%
2023/11/10	0	0.00	1	81.00	81.00	-1	250	-0.40%
2023/11/03	0	0.00	0.3	82.00	82.00	-0.3	261	-0.10%
2023/10/27	1.3	83.16	0	0.00	83.00	1.3	273	0.46%
2023/10/16	0	80.80	0	0.00	81.30	0	300	0.00%
2023/10/03	0	0.00	2	82.70	81.70	-2	354	-0.56%
2023/09/28	0	0.00	1	81.40	81.50	-1	365	-0.27%
2023/09/21	1	80.30	0	0.00	80.20	1	461	0.22%
2023/09/18	0	0.00	6	83.33	82.60	-6	506	-1.18%
2023/09/15	0	0.00	9	82.22	82.30	-9	505	-1.78%
2023/09/14	1	81.60	0	0.00	82.30	1	506	0.20%
2023/09/11	0	81.90	0	0.00	80.70	0	517	0.00%
2023/09/08	7	81.49	2	81.50	81.70	5	516	0.97%
2023/09/07	10	82.44	0	0.00	82.00	10	522	1.91%
2023/09/04	0	0.00	20	84.55	84.30	-20	529	-3.78%
2023/09/01	0	0.00	20	85.29	85.20	-20	529	-3.78%
2023/08/31	1	85.80	0	0.00	86.10	1	530	0.19%
2023/08/30	3	85.17	0	0.00	85.00	3	544	0.55%
2023/08/08	1	86.00	0	0.00	85.40	1	540	0.18%
2023/08/02	1	85.40	0	0.00	84.40	1	552	0.18%
2023/07/24	1	90.00	0	0.00	89.30	1	558	0.18%
2023/07/21	1	89.00	0	0.00	89.50	1	560	0.18%
2023/07/19	1	91.80	0	0.00	90.80	1	565	0.18%
2023/07/18	2	90.70	0	0.00	89.30	2	576	0.35%
2023/07/17	1	90.30	1	92.00	92.00	0	591	0.00%
2023/07/14	1	90.60	0	0.00	90.50	1	619	0.16%
2023/07/13	2	93.10	0	0.00	90.60	2	620	0.32%
2023/07/11	0	0.00	3	97.33	96.10	-3	624	-0.48%
2023/07/10	2	96.05	0	0.00	96.20	2	638	0.31%
2023/07/07	2	95.05	1	94.60	96.30	1	697	0.14%
2023/07/06	1	95.80	5	96.22	95.10	-4	715	-0.56%
2023/07/05	3	95.87	2	96.35	96.20	1	711	0.14%
2023/07/04	0	0.00	0	97.20	96.20	0	706	0.00%
2023/07/03	1	95.20	1	96.30	96.00	0	689	0.00%
2023/06/30	1	97.20	11	96.97	97.20	-10	677	-1.48%
2023/06/29	1	95.00	2	97.70	96.60	-1	669	-0.15%
2023/06/28	1.3	92.87	2.1	91.28	94.00	-0.8	626	-0.12%
2023/06/27	1	87.80	0	0.00	87.80	1	591	0.17%
2023/06/19	0	0.00	10	88.30	87.60	-10	620	-1.61%
2023/06/16	0	0.00	2	87.90	88.40	-2	621	-0.32%
2023/06/12	1	90.90	2	90.80	90.70	-1	653	-0.15%
2023/06/09	0.1	91.00	0	0.00	91.00	0.1	652	0.01%
2023/06/05	2.1	90.69	0	91.00	90.00	2.1	669	0.32%
2023/06/02	0	0.00	4	86.93	86.90	-4	657	-0.61%
2023/06/01	4	86.95	4	86.43	86.30	0	666	0.00%
2023/05/30	2	84.75	0	0.00	85.70	2	673	0.30%
2023/05/18	0	0.00	1	84.00	83.50	-1	758	-0.13%
2023/05/15	0	0.00	17	82.05	82.10	-17	761	-2.23%
2023/05/11	1	83.20	0	0.00	82.60	1	776	0.13%
2023/05/09	0	0.00	1	85.80	85.50	-1	774	-0.13%
2023/05/05	1	87.90	1	87.60	87.50	0	790	0.00%
2023/05/04	2	87.35	2	88.05	87.50	0	806	0.00%
2023/05/03	1	86.80	0	86.14	86.00	1	801	0.12%
2023/05/02	0	0.00	10	86.60	86.70	-10	808	-1.24%
2023/04/28	10	84.90	0	84.53	84.90	10	808	1.24%
2023/04/27	0	0.00	0	83.46	83.70	0	804	0.00%
2023/04/26	1	83.53	0	0.00	84.40	1	805	0.13%
2023/04/25	1	86.12	1	87.00	85.20	0	800	0.00%
2023/04/24	5	87.00	0	0.00	86.40	5	790	0.63%
2023/04/21	1	85.00	3	86.30	85.00	-2	788	-0.25%
2023/04/20	3	89.17	1	87.40	87.60	2	774	0.26%
2023/04/19	15	91.23	18	91.61	90.70	-3	754	-0.40%
2023/04/18	2	88.00	0	0.00	88.00	2	718	0.28%
2023/04/14	3	89.17	0	0.00	88.10	3	708	0.42%
2023/04/13	1	91.70	4	91.10	90.80	-3	695	-0.43%
2023/04/12	12	90.33	4	89.38	91.00	8	700	1.14%
2023/04/11	1	83.80	1	82.40	84.20	0	645	0.00%
2023/04/10	0	0.00	0	81.00	80.70	0	637	0.00%
2023/04/07	0	0.00	1	82.10	81.30	-1	674	-0.15%
2023/04/06	0	82.00	0	0.00	81.20	0	722	0.00%
2023/03/30	1	80.70	0	0.00	80.80	1	721	0.14%
2023/03/29	0	81.60	1	82.00	81.90	-1	719	-0.14%
2023/03/28	1	81.10	5	81.30	81.00	-4	723	-0.55%
2023/03/27	0	82.70	1	83.80	82.40	-1	717	-0.14%
2023/03/24	0	81.70	2	82.50	81.90	-2	711	-0.28%
2023/03/23	0	78.90	2	78.80	78.60	-2	695	-0.29%
2023/03/22	0.3	77.00	4	77.25	77.30	-3.7	686	-0.54%
2023/03/21	2	76.20	2	77.40	76.20	0	687	0.00%
2023/03/20	5	76.70	0	0.00	76.70	5	685	0.73%
2023/03/17	0	80.90	0	0.00	78.00	0	682	0.00%
2023/03/16	2	79.15	0	0.00	78.30	2	650	0.31%
2023/03/15	0	81.92	0	0.00	80.00	0	646	0.00%
2023/03/14	1	79.90	0	0.00	80.10	1	656	0.15%
2023/03/09	3	81.43	0	0.00	81.60	3	648	0.46%
2023/03/06	0	0.00	2	82.80	82.70	-2	648	-0.31%
2023/03/02	0	80.50	0	0.00	80.20	0	633	0.00%
2023/02/24	1	81.70	1	82.00	81.80	0	621	0.00%
2023/02/23	1	82.10	0	0.00	82.40	1	617	0.16%
2023/02/22	0	80.60	0	0.00	81.10	0	598	0.00%
2023/02/21	0	78.00	1	82.50	81.50	-1	605	-0.16%
2023/02/17	0	0.00	1	77.40	78.80	-1	583	-0.17%
2023/02/16	0	76.10	0	0.00	76.60	0	576	0.00%
2023/02/15	0	78.90	0	0.00	76.00	0	573	0.00%
2023/02/14	0	77.10	0	0.00	77.30	0	573	0.00%
2023/02/13	0	77.89	0	0.00	77.80	0	575	0.00%
2023/02/10	2	78.30	0	0.00	76.80	2	577	0.35%
2023/02/09	2	78.75	0	0.00	78.90	2	575	0.35%
2023/02/08	0	77.30	0	0.00	77.40	0	570	0.00%
2023/02/03	4	76.50	0	0.00	76.30	4	559	0.71%
2023/02/02	0	79.40	0	0.00	76.40	0	557	0.00%
2023/02/01	0	72.30	0	0.00	73.00	0	537	0.00%
2023/01/31	0	0.00	1	72.60	72.50	-1	538	-0.19%
2023/01/16	0	0.00	1	69.60	69.90	-1	535	-0.19%
2023/01/13	2	68.30	0	0.00	68.10	2	533	0.38%
2023/01/09	0	0.00	1	70.10	70.10	-1	553	-0.18%
2023/01/06	0	0.00	1	70.00	69.70	-1	561	-0.18%
2023/01/04	2	69.10	7	68.99	68.80	-5	572	-0.87%
2023/01/03	1	68.60	0	0.00	68.60	1	579	0.17%
2022/12/30	6	69.70	1	69.20	69.10	5	573	0.87%
2022/12/29	1	71.60	0	0.00	71.80	1	551	0.18%
2022/12/28	0	0.00	1	72.30	72.30	-1	549	-0.18%
2022/12/27	15	77.75	4	76.88	76.20	11	540	2.04%
2022/12/26	1	77.70	2	78.10	78.10	-1	519	-0.19%
2022/12/21	0	0.00	2	71.15	70.90	-2	493	-0.41%
2022/12/20	2	73.50	0	0.00	71.30	2	501	0.40%
2022/12/19	0	74.50	0	0.00	74.00	0	509	0.00%
2022/12/16	0.8	81.80	2	73.80	73.80	-1.2	518	-0.24%
2022/12/13	0	0.00	5	75.10	74.80	-5	539	-0.93%
2022/12/12	1	74.00	5	74.60	74.70	-4	544	-0.73%
2022/12/06	1	77.90	1	76.20	74.90	0	572	0.00%
2022/12/05	6	76.50	0	0.00	77.50	6	575	1.04%
2022/12/02	0	0.00	4	77.30	76.00	-4	575	-0.70%
2022/12/01	1	77.10	0	0.00	76.40	1	578	0.17%
2022/11/30	10	77.00	0	0.00	76.70	10	584	1.71%
2022/11/23	10	74.40	0	0.00	74.50	10	687	1.45%
2022/11/21	1	74.70	0	0.00	74.00	1	693	0.14%
2022/11/18	0	0.00	1	73.90	73.80	-1	702	-0.14%
2022/11/14	3	71.80	0	0.00	71.80	3	720	0.42%
2022/11/11	0	0.00	4	72.50	71.90	-4	720	-0.56%
2022/11/10	1	70.80	0	0.00	71.00	1	717	0.14%
2022/11/07	0	0.00	6	69.40	69.20	-6	723	-0.83%
2022/11/02	0	68.75	0	0.00	68.40	0	708	0.00%
2022/10/25	1	66.50	0	0.00	66.00	1	717	0.14%
2022/10/19	0	0.00	6	72.80	71.30	-6	727	-0.82%
2022/10/14	0.5	69.10	0	0.00	70.00	0.5	730	0.07%
2022/10/12	1	69.10	0	0.00	70.20	1	726	0.14%
2022/10/11	1	70.50	0	0.00	69.50	1	730	0.14%
2022/10/07	1	73.20	1.2	73.33	73.50	-0.2	737	-0.03%
2022/10/04	2	75.40	4	74.70	75.40	-2	784	-0.26%
2022/10/03	1	72.60	3	71.70	73.30	-2	813	-0.25%
2022/09/30	1	69.00	0	0.00	71.50	1	813	0.12%
2022/09/28	3	69.57	2	69.10	68.70	1	840	0.12%
2022/09/27	0	0.00	2	72.00	72.70	-2	889	-0.22%
2022/09/26	3	74.73	1	75.80	73.10	2	903	0.22%
2022/09/23	1	80.00	1	79.20	77.30	0	914	0.00%
2022/09/22	15	79.37	3	78.17	79.00	12	925	1.30%
2022/09/21	3	78.67	1	79.70	77.90	2	937	0.21%
2022/09/19	1	81.20	0	0.00	80.60	1	958	0.10%
2022/09/16	1	82.80	1	82.80	82.40	0	968	0.00%
2022/09/15	1	84.40	4	84.20	83.70	-3	997	-0.30%
2022/09/13	1	85.00	2	85.45	85.60	-1	1,026	-0.10%
2022/09/12	1	84.20	0	0.00	83.70	1	1,026	0.10%
2022/09/07	26	80.80	1	80.30	80.90	25	1,071	2.33%
2022/09/06	0	0.00	26	81.56	81.40	-26	1,076	-2.41%
2022/09/05	1	84.60	0	0.00	84.30	1	1,092	0.09%
2022/09/02	1	83.50	2	85.20	83.50	-1	1,116	-0.09%
2022/09/01	2	85.20	11	84.36	83.40	-9	1,138	-0.79%
2022/08/31	10	90.62	22	90.61	87.40	-12	1,124	-1.07%
2022/08/30	0	0.00	6	82.40	85.30	-6	1,078	-0.56%
2022/08/29	0	0.00	1	82.20	81.80	-1	1,057	-0.09%
2022/08/26	0	0.00	1	84.30	84.30	-1	1,054	-0.09%
2022/08/25	1	83.50	1	86.50	83.40	0	1,052	0.00%
2022/08/24	40	84.65	8	86.35	85.90	32	1,046	3.06%
2022/08/23	3	84.30	1	82.30	82.30	2	1,038	0.19%
2022/08/22	0	0.00	1	84.20	84.20	-1	1,045	-0.10%
2022/08/19	13	83.35	10	82.49	82.60	3	1,039	0.29%
2022/08/16	3	84.00	0	0.00	83.60	3	1,072	0.28%
2022/08/10	4	80.05	1	78.90	78.90	3	1,077	0.28%
2022/08/09	1	79.20	0	0.00	79.40	1	1,082	0.09%
2022/08/05	0	0.00	3	78.80	78.80	-3	1,094	-0.27%
2022/08/03	3	76.57	4	77.15	76.00	-1	1,114	-0.09%
2022/08/02	1	79.10	0	0.00	78.00	1	1,128	0.09%
2022/07/25	3	85.20	1	85.40	84.50	2	1,324	0.15%
2022/07/22	0	0.00	2	83.90	84.10	-2	1,321	-0.15%
2022/07/21	3	81.73	3	83.03	83.20	0	1,330	0.00%
2022/07/19	0	0.00	6	83.68	83.60	-6	1,327	-0.45%
2022/07/18	0	0.00	8	82.24	82.60	-8	1,332	-0.60%
2022/07/15	4	81.43	1	82.90	81.00	3	1,334	0.22%
2022/07/14	3	82.47	0	0.00	82.50	3	1,325	0.23%
2022/07/13	4	81.48	0	0.00	81.20	4	1,312	0.31%
2022/07/12	1	81.20	1	81.70	81.90	0	1,309	0.00%
2022/07/11	6	82.70	4	82.80	82.40	2	1,296	0.15%
2022/07/08	3	85.40	1	85.50	85.50	2	1,271	0.16%
2022/07/07	5	83.64	3	85.07	84.70	2	1,261	0.16%
2022/07/06	7	86.21	6	86.98	86.00	1	1,248	0.08%
2022/07/05	3	84.47	35	83.80	86.90	-32	1,241	-2.58%
2022/07/04	30.1	81.86	0	0.00	81.20	30.1	1,188	2.53%
2022/07/01	4	94.28	0	0.00	90.20	4	1,199	0.34%
2022/06/30	10	98.96	2	99.90	97.50	8	1,189	0.68%
2022/06/29	6	101.42	3	101.50	102.50	3	1,182	0.25%
2022/06/28	39	104.08	39	101.99	101.50	0	1,183	0.00%
2022/06/27	4	103.25	0	0.00	104.50	4	1,237	0.32%
2022/06/23	5	103.10	5	101.90	101.50	0	1,239	0.00%
2022/06/22	2	106.00	3	107.00	106.00	-1	1,211	-0.08%
2022/06/21	2	108.50	0	0.00	110.00	2	1,191	0.17%
2022/06/20	2	108.50	0	0.00	108.50	2	1,186	0.17%
2022/06/16	0	0.00	2	114.50	111.00	-2	1,156	-0.17%
2022/06/14	1	107.00	131	107.58	110.50	-130	1,141	-11.39%	大賣/鉅額交易
2022/06/13	7	113.14	5	112.00	112.00	2	1,123	0.18%
2022/06/10	200	114.84	70	115.93	114.50	130	1,096	11.85%	大買/鉅額交易
2022/06/09	1	112.00	5	112.00	112.50	-4	1,072	-0.37%
2022/06/07	1	110.00	0	0.00	110.50	1	1,070	0.09%
2022/06/02	0	110.50	0	0.00	111.00	0	1,095	0.00%
2022/06/01	1	110.50	1	110.00	110.50	0	1,112	0.00%
2022/05/30	0	109.50	50	108.50	109.00	-50	1,125	-4.44%
2022/05/27	1	108.50	0	0.00	108.50	1	1,128	0.09%
2022/05/26	0	0.00	20	109.50	108.00	-20	1,145	-1.75%
2022/05/25	1	108.00	11	108.32	107.50	-10	1,176	-0.85%
2022/05/24	3	112.50	2	110.00	110.00	1	1,247	0.08%
2022/05/23	4	111.50	0	0.00	112.00	4	1,375	0.29%
2022/05/20	0	112.00	0	0.00	111.00	0	1,389	0.00%
2022/05/19	1	112.00	2	113.00	113.00	-1	1,405	-0.07%
2022/05/18	1	112.00	4	111.75	113.00	-3	1,414	-0.21%
2022/05/17	1	111.50	2	111.50	111.50	-1	1,430	-0.07%
2022/05/10	0	113.00	0	0.00	114.00	0	1,493	0.00%
2022/05/09	80	117.49	1	118.00	118.00	79	1,522	5.19%
2022/05/06	6	117.58	11.1	117.81	118.50	-5.1	1,639	-0.31%
2022/05/05	1	113.50	3	115.00	115.00	-2	1,634	-0.12%
2022/05/04	0	0.00	5	114.90	114.00	-5	1,643	-0.30%
2022/05/03	1	111.50	1.2	110.76	111.50	-0.2	1,611	-0.01%
2022/04/29	0	109.00	1.1	110.60	111.50	-1	1,595	-0.07%
2022/04/28	2	105.50	0	106.00	106.00	2	1,532	0.13%
2022/04/26	7	108.86	9	107.67	107.50	-2	1,510	-0.13%
2022/04/25	0	107.93	1	107.00	108.00	-1	1,509	-0.07%
2022/04/22	0	109.50	1	108.50	109.00	-1	1,500	-0.07%
2022/04/21	0.1	109.00	2	109.50	110.00	-2	1,497	-0.13%
2022/04/20	1	108.00	0	0.00	108.50	1	1,492	0.07%
2022/04/19	1	109.50	1	109.00	109.00	0	1,489	0.00%
2022/04/18	0	107.00	0.1	110.50	109.00	-0.1	1,488	-0.01%
2022/04/15	2	107.75	0	0.00	107.00	2	1,480	0.14%
2022/04/14	11.1	108.49	10	106.50	106.50	1.1	1,484	0.07%
2022/04/12	2	105.50	0	0.00	106.00	2	1,474	0.14%
2022/04/11	0.1	108.00	0	0.00	107.50	0.1	1,464	0.01%
2022/04/08	1	109.00	0	0.00	109.00	1	1,462	0.07%
2022/04/07	1	109.00	0	0.00	107.50	1	1,458	0.07%
2022/04/06	3	114.00	0	0.00	113.50	3	1,427	0.21%
2022/04/01	1	112.00	1	112.00	113.00	0	1,416	0.00%
2022/03/31	0	0.00	1	111.50	111.00	-1	1,404	-0.07%
2022/03/30	20.4	113.44	21	112.36	112.50	-0.6	1,386	-0.04%
2022/03/29	2	113.25	2	112.50	113.00	0	1,320	0.00%
2022/03/24	0	0.00	2	112.75	113.50	-2	1,328	-0.15%
2022/03/23	1	111.00	0	0.00	113.00	1	1,364	0.07%
2022/03/21	0	0.00	3	110.00	109.50	-3	1,410	-0.21%
2022/03/18	4.2	109.88	1.2	109.83	110.00	3	1,417	0.21%
2022/03/17	0	0.00	0.5	109.00	108.50	-0.5	1,412	-0.03%
2022/03/16	9.6	107.01	7	106.50	107.00	2.6	1,419	0.18%
2022/03/11	0	110.00	0	109.75	108.50	0	1,569	0.00%
2022/03/10	5	110.00	0	0.00	110.00	5	1,567	0.32%
2022/03/09	2	109.00	1	109.00	109.50	1	1,557	0.06%
2022/03/08	2	108.50	0	109.17	109.00	2	1,546	0.13%
2022/03/07	3	108.50	0	109.50	108.50	3	1,534	0.20%
2022/03/04	0.1	114.50	0	0.00	112.50	0.1	1,537	0.01%
2022/03/03	5	114.70	0	0.00	114.50	5	1,528	0.33%
2022/03/01	4.1	115.01	0	0.00	115.00	4.1	1,503	0.27%
2022/02/25	3	116.67	5	117.00	117.00	-2	1,481	-0.13%
2022/02/24	8	121.75	8	122.75	119.00	0	1,441	0.00%
2022/02/23	6	125.00	3	125.00	125.00	3	1,357	0.22%
2022/02/22	6	115.17	2	113.00	114.00	4	1,222	0.33%
2022/02/21	2	118.01	8.6	118.50	118.00	-6.6	1,209	-0.54%
2022/02/18	0	0.00	1	114.00	114.00	-1	1,186	-0.08%
2022/02/17	5	118.80	0	0.00	116.50	5	1,173	0.43%
2022/02/15	2	121.00	8	121.00	120.00	-6	1,170	-0.51%
2022/02/14	0.1	120.50	0	0.00	119.00	0.1	1,156	0.00%
2022/02/11	1	124.50	1	123.50	123.50	0	1,134	0.00%
2022/02/10	3	129.33	0	0.00	128.00	3	1,108	0.27%
2022/02/09	2	130.00	2	131.00	129.50	0	1,092	0.00%
2022/02/08	10.2	132.92	13.9	129.93	135.00	-3.7	1,037	-0.35%
2022/02/07	2	129.00	13	129.54	130.00	-11	888	-1.24%
2022/01/26	3.9	118.50	5	118.10	118.50	-1.1	842	-0.13%
2022/01/21	1	108.50	0	0.00	107.50	1	802	0.12%
2022/01/20	0	109.00	0	0.00	110.00	0	802	0.00%
2022/01/19	0	110.50	0	0.00	109.00	0	804	0.00%
2022/01/14	0	108.00	0	0.00	107.00	0	801	0.00%
2022/01/13	5	109.50	1	110.00	109.00	4	797	0.50%
2022/01/12	1	106.50	0	0.00	107.50	1	794	0.13%
2022/01/11	1	113.00	1	108.50	108.50	0	799	0.00%
2022/01/10	0	112.00	1	109.50	112.00	-1	798	-0.13%
2022/01/07	3	106.33	3	107.50	106.00	0	786	0.00%
2022/01/06	4.5	109.44	0	0.00	109.50	4.5	780	0.58%
2022/01/05	4	110.25	0	0.00	109.00	4	776	0.52%
2022/01/04	0	0.00	3	111.00	112.00	-3	772	-0.39%
2022/01/03	1	111.00	1	110.50	111.50	0	770	0.00%
2021/12/30	2	113.75	2	114.75	114.00	0	766	0.00%
2021/12/23	4	115.00	4	115.00	114.50	0	767	0.00%
2021/12/22	2	113.50	2	115.50	113.50	0	764	0.00%
2021/12/21	1	118.00	0.5	120.00	118.00	0.5	745	0.07%
2021/12/17	4	122.00	1.5	120.24	121.00	2.5	720	0.34%
2021/12/16	3.5	122.19	3	119.17	120.00	0.5	683	0.07%
2021/12/15	1.5	114.33	2	114.50	113.50	-0.5	633	-0.08%
2021/12/14	3	114.67	3	115.33	112.50	0	630	0.00%
2021/12/13	21	118.93	22	118.48	118.50	-1	614	-0.16%
2021/12/10	22	121.43	7	119.93	119.00	15	601	2.50%
2021/12/09	2	120.75	21.3	120.94	120.00	-19.3	577	-3.34%
2021/12/08	0	0.00	12	124.13	124.00	-12	546	-2.20%
2021/12/07	25	114.88	2.1	115.26	115.50	22.9	466	4.92%
2021/12/06	0	0.00	1	105.00	105.00	-1	421	-0.24%
2021/12/02	1	102.00	0	0.00	101.50	1	418	0.24%
2021/12/01	1	104.00	1	105.00	103.50	0	419	0.00%
2021/11/30	4	100.50	3	104.33	107.00	1	432	0.23%
2021/11/29	2.3	101.78	0	0.00	101.50	2.3	433	0.53%
2021/11/26	1	104.00	0	0.00	103.50	1	427	0.23%
2021/11/24	1.1	104.50	1	105.50	105.50	0.1	422	0.01%
2021/11/22	1	106.00	0	0.00	106.50	1	422	0.24%
2021/11/18	1	108.50	1	107.50	108.50	0	420	0.00%
2021/11/17	1	106.00	1	106.50	106.50	0	422	0.00%
2021/11/15	1	108.50	1	109.50	107.50	0	426	0.00%
2021/11/12	3	113.50	2	114.25	109.00	1	424	0.24%
2021/11/11	0	0.00	2	109.50	108.50	-2	401	-0.50%
2021/11/10	1	109.49	0	0.00	108.50	1	402	0.25%
2021/11/09	1	110.00	1	110.50	112.00	0	398	0.00%
2021/11/08	4	110.38	6	110.50	110.00	-2	395	-0.51%
2021/11/05	2	107.75	2	108.50	108.00	0	383	0.00%
2021/11/04	3	107.83	1	107.00	107.50	2	383	0.52%
2021/11/03	1	107.00	1	106.50	107.00	0	385	0.00%
2021/11/02	1	108.00	1	107.00	106.50	0	384	0.00%
2021/11/01	1	105.00	1	106.50	105.00	0	382	0.00%
2021/10/29	1	106.50	1	110.50	106.50	0	381	0.00%
2021/10/28	1	109.00	2	110.00	109.00	-1	378	-0.26%
2021/10/26	0	0.00	0.5	108.00	107.50	-0.5	372	-0.13%
2021/10/22	2	106.75	2	106.00	104.50	0	382	0.00%
2021/10/21	2	109.50	3	109.00	107.50	-1	387	-0.26%
2021/10/08	0.3	99.80	0	0.00	99.60	0.3	392	0.08%
2021/10/06	0.3	99.24	0	0.00	101.50	0.3	396	0.08%
2021/10/01	0	0.00	0.1	104.00	101.00	-0.1	393	-0.01%
2021/09/27	0.2	107.98	0	0.00	106.00	0.2	391	0.05%
2021/09/24	0	0.00	1	108.50	108.00	-1	397	-0.25%
2021/09/23	1	104.50	3	108.50	108.50	-2	399	-0.50%
2021/09/22	2	108.75	0	0.00	103.50	2	402	0.50%
2021/09/13	1	108.00	0	0.00	109.00	1	395	0.26%
2021/09/10	0	0.00	1	109.00	107.50	-1	403	-0.25%
2021/09/09	1	108.50	3.3	107.89	105.00	-2.3	401	-0.57%
2021/09/06	3.1	106.47	3	104.00	103.50	0.1	393	0.03%
2021/09/03	3	109.33	1	110.50	107.50	2	399	0.50%
2021/09/02	5	110.10	2	113.00	113.00	3	412	0.73%
2021/09/01	0	0.00	0.1	106.00	106.00	-0.1	393	-0.01%
2021/08/27	0	0.00	1	104.00	105.00	-1	405	-0.25%
2021/08/25	0.1	101.50	10	101.00	100.50	-9.9	408	-2.43%
2021/08/24	0	0.00	1	99.30	98.80	-1	411	-0.24%
2021/08/23	8	99.06	0	0.00	98.60	8	419	1.91%
2021/08/20	5	94.50	0	0.00	93.80	5	419	1.19%
2021/08/19	0.3	96.80	0	0.00	94.70	0.3	435	0.07%
2021/08/17	0	0.00	1	99.50	98.90	-1	442	-0.23%
2021/08/06	0	0.00	1	107.00	107.50	-1	523	-0.19%
2021/08/05	0	0.00	1	107.50	106.00	-1	536	-0.19%
2021/08/03	0	0.00	2	107.50	107.00	-2	574	-0.35%
2021/08/02	0	0.00	1	109.00	108.50	-1	580	-0.17%
2021/07/28	0	0.00	2	104.00	102.00	-2	587	-0.34%
2021/07/23	0	0.00	1	109.00	108.50	-1	624	-0.16%
2021/07/16	0	0.00	1	112.00	111.50	-1	726	-0.14%
2021/07/15	1	111.50	0	0.00	111.50	1	731	0.14%
2021/07/14	0	0.00	3	109.67	109.00	-3	735	-0.41%
2021/07/13	4	111.50	0	0.00	110.50	4	739	0.54%
2021/07/12	0	0.00	1	111.00	112.00	-1	742	-0.13%
2021/07/09	2.1	111.28	1	111.50	111.50	1.1	746	0.14%
2021/07/08	0	0.00	1	112.50	112.50	-1	760	-0.13%
2021/07/06	1	112.50	0	0.00	113.00	1	787	0.13%
2021/07/01	0	0.00	5	115.00	113.50	-5	824	-0.61%
2021/06/30	0.2	114.18	0	0.00	113.50	0.2	846	0.03%
2021/06/28	0	0.00	1	115.00	115.00	-1	869	-0.12%
2021/06/25	0	0.00	5	116.00	116.00	-5	898	-0.56%
2021/06/21	1	117.50	0	0.00	115.00	1	997	0.10%
2021/06/18	1	120.50	1	119.50	118.50	0	1,005	0.00%
2021/06/16	1	120.00	0	0.00	118.00	1	1,034	0.10%
2021/06/11	2	122.25	5	122.50	121.00	-3	1,104	-0.27%
2021/06/10	5	125.50	4	120.88	123.00	1	1,111	0.09%
2021/06/09	1	116.00	0	0.00	116.00	1	1,113	0.09%
2021/06/08	1	118.00	0	0.00	117.00	1	1,152	0.09%
2021/06/07	5	116.00	1	115.00	115.00	4	1,160	0.34%
2021/06/03	1	115.00	0	0.00	114.50	1	1,220	0.08%
2021/06/02	2	116.25	0	0.00	115.00	2	1,275	0.16%
2021/05/26	0.1	120.00	0	0.00	119.50	0.1	1,939	0.01%
2021/05/24	1.1	115.64	1	115.50	115.50	0.1	1,963	0.01%
2021/05/20	1	116.00	0	0.00	114.00	1	2,047	0.05%
2021/05/14	1	119.00	0	0.00	118.00	1	2,013	0.05%
2021/05/13	0	0.00	10	116.00	115.00	-10	1,999	-0.50%
2021/05/11	1	120.50	0	0.00	120.50	1	1,964	0.05%
2021/05/07	0.1	125.00	0	0.00	126.00	0.1	1,957	0.01%
2021/05/06	0	0.00	11	121.00	121.00	-11	1,955	-0.56%
2021/05/05	6	123.42	0	0.00	121.50	6	1,961	0.31%
2021/05/04	3	127.17	1	127.00	121.50	2	1,982	0.10%
2021/05/03	0	0.00	2	132.25	129.00	-2	1,965	-0.10%
2021/04/29	2	133.00	1	135.48	131.50	1	1,955	0.05%
2021/04/28	7	133.00	0	134.44	134.00	7	1,954	0.36%
2021/04/27	2	137.74	5	139.20	137.00	-3	1,945	-0.15%
2021/04/26	2	130.75	3	130.67	130.00	-1	1,888	-0.05%
2021/04/23	2	132.25	20	130.50	130.50	-18	1,892	-0.95%
2021/04/22	2	139.00	1	134.51	134.00	1	1,894	0.05%
2021/04/21	1	135.00	0	0.00	135.00	1	1,891	0.05%
2021/04/20	0	137.00	0	0.00	135.00	0	1,893	0.00%
2021/04/19	1	134.51	2	134.50	134.50	-1	1,896	-0.05%
2021/04/16	1	136.52	0	0.00	136.50	1	1,907	0.05%
2021/04/14	1	136.50	1	135.50	135.00	0	1,933	0.00%
2021/04/13	1	141.50	0	0.00	140.00	1	1,941	0.05%
2021/04/12	1	144.99	3	145.00	143.50	-2	1,937	-0.10%
2021/04/09	0	0.00	2	141.75	141.00	-2	1,945	-0.10%
2021/04/08	3	139.00	0	0.00	138.50	3	1,947	0.15%
2021/04/07	1	141.50	0	0.00	141.00	1	1,952	0.05%
2021/04/06	3	143.34	1	143.00	141.00	2	1,960	0.10%
2021/04/01	5	147.20	0	0.00	148.00	5	1,954	0.26%
2021/03/31	7	149.57	0.2	148.00	150.00	6.8	1,974	0.34%
2021/03/29	20	151.50	4	151.63	152.50	16	2,108	0.76%
2021/03/26	2	149.00	1	149.50	149.00	1	2,129	0.05%
2021/03/25	1	152.00	20	152.80	150.00	-19	2,242	-0.85%
2021/03/24	3.2	152.04	0	0.00	151.50	3.2	2,279	0.14%
2021/03/23	3	147.50	1.2	147.17	147.00	1.8	2,268	0.08%
2021/03/22	5	148.00	0	0.00	147.50	5	2,268	0.22%
2021/03/19	3	151.33	0	0.00	149.00	3	2,269	0.13%
2021/03/18	6.2	153.03	4	153.13	153.00	2.2	2,298	0.10%
2021/03/17	1	150.50	1	153.00	151.00	0	2,283	0.00%
2021/03/16	0	150.25	0	0.00	149.50	0	2,257	0.00%
2021/03/15	5	151.50	0	0.00	149.00	5	2,242	0.22%
2021/03/12	1	153.00	3	151.33	147.00	-2	2,212	-0.09%
2021/03/11	0	150.50	8	148.81	149.50	-8	2,168	-0.37%
2021/03/10	15	146.40	6	148.58	147.00	9	2,150	0.42%
2021/03/09	1	144.50	15	146.80	145.50	-14	2,118	-0.66%
2021/03/08	10.1	146.29	8	144.25	144.00	2.1	2,090	0.10%
2021/03/05	27	152.07	13.1	149.18	148.50	13.9	2,033	0.68%
2021/03/04	1.8	153.11	4	154.00	149.50	-2.2	1,946	-0.11%
2021/03/03	88.3	150.90	88.5	147.96	148.00	-0.2	1,740	-0.01%
2021/03/02	18.5	151.54	19.3	149.86	153.00	-0.7	1,555	-0.05%
2021/02/26	24.3	137.64	4	135.28	139.50	20.2	1,452	1.39%
2021/02/25	1	129.50	0	0.00	127.00	1	1,349	0.07%
2021/02/24	8	131.75	6	129.58	128.50	2	1,343	0.15%
2021/02/23	2	132.00	13	133.92	129.50	-11	1,333	-0.83%
2021/02/22	12	128.58	4	131.25	134.50	8	1,281	0.62%
2021/02/19	0	0.00	2	119.25	122.50	-2	1,262	-0.16%
2021/02/18	3	119.67	3	118.50	119.00	0	1,246	0.00%
2021/02/17	1	115.50	0	0.00	115.50	1	1,236	0.08%
2021/02/05	4	117.38	0	0.00	116.50	4	1,230	0.33%
2021/02/04	2	117.50	0	0.00	116.00	2	1,226	0.16%
2021/02/03	0	118.00	1	116.50	116.50	-1	1,223	-0.08%
2021/01/29	0	114.00	0	0.00	114.50	0	1,215	0.00%
2021/01/28	1	114.00	0	0.00	114.00	1	1,208	0.08%
2021/01/27	1	118.00	1	117.50	117.50	0	1,199	0.00%
2021/01/26	0	0.00	2	118.00	121.00	-2	1,190	-0.17%
2021/01/25	6	116.17	0	0.00	115.50	6	1,162	0.52%
2021/01/22	1	114.00	2	113.50	115.00	-1	1,158	-0.09%
2021/01/21	1	115.00	1	113.50	113.50	0	1,154	0.00%
2021/01/19	2	117.25	1	116.02	117.50	1	1,133	0.09%
2021/01/18	1	121.50	1	120.00	119.50	0	1,123	0.00%
2021/01/15	0	0.00	6	119.33	119.50	-6	1,111	-0.54%
2021/01/14	4	123.88	1	127.50	123.00	3	1,096	0.27%
2021/01/13	1	125.50	1	125.50	125.50	0	1,086	0.00%
2021/01/12	1	129.00	0	0.00	126.50	1	1,078	0.09%
2021/01/11	1	128.00	0	0.00	128.50	1	1,069	0.09%
2021/01/08	8	134.13	1	131.00	134.50	7	1,050	0.67%
2021/01/07	0	0.00	1	132.00	130.00	-1	1,033	-0.10%
2021/01/06	1	130.50	9	128.11	126.00	-8	1,024	-0.78%
2021/01/05	4	133.00	0	0.00	132.50	4	1,007	0.40%
2021/01/04	7	132.93	1	139.00	133.00	6	1,001	0.60%
2020/12/31	2	140.25	1	142.50	139.00	1	973	0.10%
2020/12/30	2	140.25	1	142.00	142.00	1	956	0.10%
2020/12/29	0	0.00	7	138.29	138.00	-7	937	-0.75%
2020/12/28	0	0.00	5	144.00	142.00	-5	913	-0.55%
2020/12/25	10	139.50	1	140.50	141.00	9	903	1.00%
2020/12/24	0	0.00	4	142.51	142.50	-4	892	-0.45%
2020/12/23	6	142.84	15	145.53	142.00	-9	851	-1.06%
2020/12/22	2	136.75	1	136.50	134.00	1	709	0.14%
2020/12/21	5	141.20	8	141.38	137.50	-3	665	-0.45%
2020/12/18	2	129.25	8	125.75	134.50	-6	541	-1.11%
2020/12/16	0	0.00	1	122.00	120.50	-1	453	-0.22%
2020/12/15	3	121.17	1	119.00	119.00	2	435	0.46%
2020/12/14	3	123.00	9	123.89	123.50	-6	419	-1.43%
2020/12/11	2	117.75	1	121.00	119.00	1	372	0.27%
2020/12/10	0	0.00	1	114.50	114.50	-1	350	-0.29%
2020/12/09	0	0.00	1	115.00	113.50	-1	348	-0.29%
2020/12/08	1	113.50	0	0.00	113.50	1	347	0.29%
2020/12/07	1	115.50	3	115.50	115.00	-2	344	-0.58%
2020/12/04	2	115.75	2	115.50	116.00	0	341	0.00%
2020/12/03	1	116.00	2	116.25	115.50	-1	342	-0.29%
2020/12/02	0	0.00	1	117.50	116.50	-1	342	-0.29%
2020/11/27	2	116.00	0	0.00	118.00	2	341	0.59%
2020/11/26	0	0.00	16	116.50	116.50	-16	338	-4.72%
2020/11/25	2	117.50	1	121.00	117.50	1	340	0.29%
2020/11/24	22	118.59	6	122.50	117.50	16	338	4.73%
2020/11/23	5	119.00	0	0.00	118.00	5	344	1.45%
2020/11/20	5	121.00	1	121.00	121.00	4	360	1.11%
2020/11/19	0	0.00	1	116.00	115.00	-1	346	-0.29%
2020/11/18	5	117.00	1	116.50	117.00	4	342	1.17%
2020/11/17	1	110.50	0	0.00	110.00	1	332	0.30%
2020/11/10	3	110.67	0	0.00	110.00	3	369	0.81%
2020/11/05	1	111.50	0	0.00	111.50	1	373	0.27%
2020/11/04	0	0.00	0.1	110.00	112.00	-0.1	374	-0.02%
2020/11/03	1	111.50	0	0.00	112.00	1	380	0.26%
2020/10/27	2	112.50	0	0.00	113.00	2	389	0.51%
2020/10/26	1	113.00	0	0.00	113.00	1	398	0.25%
2020/10/22	3	113.67	0	0.00	114.00	3	418	0.72%
2020/10/19	1	115.00	0	0.00	115.50	1	439	0.23%
2020/10/16	0	0.00	4	116.00	115.00	-4	443	-0.90%
2020/10/13	0	0.00	1	116.00	116.00	-1	468	-0.21%
2020/10/12	1	113.50	1	115.00	114.00	0	467	0.00%
2020/10/07	0	0.00	1	113.50	113.00	-1	499	-0.20%
2020/10/05	1	111.00	0	0.00	112.50	1	607	0.16%
2020/09/30	2	112.75	1	116.00	112.00	1	649	0.15%
2020/09/29	0	0.00	2	115.50	115.50	-2	673	-0.30%
2020/09/25	3	103.00	1	102.50	104.00	2	680	0.29%
2020/09/24	3	108.50	0	0.00	108.00	3	680	0.44%
2020/09/23	1	112.50	0	0.00	112.50	1	683	0.15%
2020/09/22	1	113.50	0	0.00	113.50	1	687	0.15%
2020/09/21	1	115.00	0	0.00	114.50	1	689	0.14%
2020/09/18	1	116.00	0	0.00	116.00	1	699	0.14%
2020/09/16	1	115.50	0	0.00	115.50	1	754	0.13%
2020/09/15	3	115.83	0	0.00	115.00	3	773	0.39%
2020/09/14	1	114.50	0	0.00	114.00	1	774	0.13%
2020/09/11	1	114.50	0	0.00	114.50	1	786	0.13%
2020/09/10	1	115.50	0	0.00	115.00	1	802	0.12%
2020/09/09	1	115.50	0	0.00	115.50	1	807	0.12%
2020/09/08	2	116.25	0	0.00	117.00	2	815	0.25%
2020/09/07	2	114.75	0	0.00	114.50	2	823	0.24%
2020/09/04	1	115.50	0	0.00	116.00	1	831	0.12%
2020/09/03	2	117.75	0	0.00	118.00	2	839	0.24%
2020/09/02	1	118.00	0	0.00	118.50	1	852	0.12%
2020/09/01	0	0.00	1	117.50	118.00	-1	861	-0.12%
2020/08/31	2	119.25	0	0.00	119.50	2	866	0.23%
2020/08/28	1	119.50	1	121.00	119.50	0	872	0.00%
2020/08/27	2	120.50	0	0.00	120.00	2	880	0.23%
2020/08/26	2	123.75	0	0.00	124.00	2	879	0.23%
2020/08/25	3	113.83	0	0.00	113.00	3	864	0.35%
2020/08/24	2	113.75	1	114.00	113.50	1	877	0.11%
2020/08/20	1	115.00	1	113.00	112.50	0	937	0.00%
2020/08/19	2	120.75	0	0.00	120.50	2	959	0.21%
2020/08/18	4	116.63	0	0.00	116.50	4	999	0.40%
2020/08/17	1	116.00	0	0.00	116.00	1	1,054	0.09%
2020/08/14	2	114.50	0	0.00	114.50	2	1,071	0.19%
2020/08/13	1	116.00	0	0.00	115.50	1	1,071	0.09%
2020/08/11	2	114.50	0	0.00	114.50	2	1,077	0.19%
2020/08/07	1	115.50	0	0.00	115.50	1	1,086	0.09%
2020/08/06	1	118.00	0	0.00	117.50	1	1,082	0.09%
2020/08/05	1	120.00	2	119.75	120.00	-1	1,084	-0.09%
2020/08/04	0	0.00	1	116.50	116.50	-1	1,087	-0.09%
2020/08/03	1	116.50	0	0.00	117.00	1	1,114	0.09%
2020/07/30	3	118.33	1	121.00	118.50	2	1,137	0.18%
2020/07/29	2.5	116.90	2	116.25	116.50	0.5	1,131	0.04%
2020/07/28	1	114.50	1	114.50	113.00	0	1,126	0.00%
2020/07/27	7	115.93	1	116.50	115.50	6	1,118	0.54%
2020/07/24	1	120.50	1	120.50	119.50	0	1,111	0.00%
2020/07/23	1	125.50	0	0.00	122.50	1	1,107	0.09%
2020/07/22	3	124.83	0.6	127.00	126.00	2.5	1,104	0.22%
2020/07/21	2	124.00	1	122.00	123.50	1	1,101	0.09%
2020/07/20	3	121.17	0	0.00	122.50	3	1,098	0.27%
2020/07/17	4	125.00	8.3	126.84	122.00	-4.3	1,094	-0.40%
2020/07/16	5	132.30	1	131.50	130.50	4	1,079	0.37%
2020/07/15	2	130.75	5	129.50	131.50	-3	1,077	-0.28%
2020/07/14	3	131.17	2	133.00	133.00	1	1,064	0.09%
2020/07/13	4	135.00	9.1	135.36	133.00	-5.1	1,052	-0.49%
2020/07/10	7.1	143.04	31	143.98	141.00	-23.9	1,027	-2.33%
2020/07/09	23	139.41	11	139.05	141.50	12	960	1.25%
2020/07/08	21	125.93	10	127.35	129.00	11	929	1.18%
2020/07/07	4	118.63	1	120.00	117.50	3	897	0.33%
2020/07/06	0	0.00	1	119.00	121.00	-1	888	-0.11%
2020/07/03	1	115.50	16	115.00	115.00	-15	880	-1.70%
2020/07/02	3	117.33	0	0.00	116.50	3	889	0.34%
2020/06/30	0	0.00	3	116.00	116.00	-3	901	-0.33%
2020/06/24	3	116.33	2	116.00	116.00	1	888	0.11%
2020/06/23	12	127.17	2	129.50	119.50	10	879	1.14%
2020/06/22	10	123.50	0	0.00	123.50	10	838	1.19%
2020/06/19	0	0.00	1	115.00	112.50	-1	824	-0.12%
2020/06/17	1	118.00	8	118.25	119.00	-7	805	-0.87%
2020/06/15	0	0.00	1	112.50	112.00	-1	819	-0.12%
2020/06/12	2	108.75	11	107.82	109.00	-9	832	-1.08%
2020/06/11	2	116.50	3	115.00	112.50	-1	836	-0.12%
2020/06/10	3	117.17	1	118.00	117.50	2	838	0.24%
2020/06/09	5	118.20	1	114.00	117.00	4	837	0.48%
2020/06/08	1	112.50	0	0.00	112.50	1	830	0.12%
2020/06/03	2	114.75	1	115.00	114.50	1	823	0.12%
2020/06/02	3	113.00	5	112.50	112.00	-2	811	-0.25%
2020/06/01	1	120.00	0	0.00	119.50	1	796	0.13%
2020/05/29	1	121.50	3	124.00	120.50	-2	791	-0.25%
2020/05/28	4	122.88	0	0.00	121.50	4	778	0.51%
2020/05/27	8	125.94	5	124.50	127.00	3	759	0.40%
2020/05/26	8	119.38	16	119.41	118.50	-8	723	-1.11%
2020/05/25	5.3	117.99	2	123.50	124.00	3.3	683	0.48%
2020/05/22	15	107.53	18	111.25	113.50	-3	630	-0.48%
2020/05/21	12	103.50	2	101.60	103.50	10	575	1.74%
2020/05/20	1	94.20	5	93.90	94.10	-4	555	-0.72%
2020/05/19	0	0.00	1	94.10	94.40	-1	555	-0.18%
2020/05/18	2	95.50	0	0.00	95.30	2	551	0.36%
2020/05/14	1	97.30	0	0.00	95.60	1	539	0.19%
2020/05/12	0	0.00	1	101.00	98.80	-1	531	-0.19%
2020/05/11	3	98.63	2	99.25	98.80	1	528	0.19%
2020/05/08	4	105.13	3	105.00	101.50	1	519	0.19%
2020/05/07	0	0.00	2	101.00	101.50	-2	493	-0.41%
2020/05/06	4	91.50	0	0.00	92.30	4	479	0.83%
2020/05/05	1	88.30	3	88.83	88.60	-2	466	-0.43%
2020/05/04	0	0.00	1	88.30	88.20	-1	464	-0.22%
2020/04/29	3	90.13	0	0.00	89.70	3	470	0.64%
2020/04/28	0	0.00	0	89.70	88.70	0	470	0.00%
2020/04/27	6	88.73	1	87.40	89.00	5	475	1.05%
2020/04/23	1	86.60	0	0.00	86.20	1	471	0.21%
2020/04/22	0	0.00	0	86.00	85.40	0	467	0.00%
2020/04/21	0	0.00	5	87.80	84.40	-5	462	-1.08%
2020/04/20	0	91.00	0	0.00	90.40	0	452	0.00%
2020/04/16	1	91.80	2	90.90	91.50	-1	446	-0.22%
2020/04/14	2	94.00	1	93.60	92.50	1	445	0.22%
2020/04/13	2	88.50	0	0.00	92.90	2	434	0.46%
2020/04/10	2	88.00	0	0.00	87.30	2	420	0.48%
2020/04/09	1	85.90	0	0.00	85.00	1	417	0.24%
2020/04/07	0	0.00	1	87.90	86.80	-1	413	-0.24%
2020/04/01	1	70.40	1	76.30	76.30	0	386	0.00%
2020/03/31	0	70.20	2	69.85	69.40	-2	376	-0.53%
2020/03/27	1	68.50	1	68.30	68.60	0	384	0.00%
2020/03/26	3	66.80	0	0.00	67.50	3	383	0.78%
2020/03/25	0	0.00	18	68.31	67.70	-18	396	-4.54%
2020/03/24	3	65.30	33	65.84	65.40	-30	390	-7.68%
2020/03/23	1	62.00	3	63.60	63.60	-2	386	-0.52%
2020/03/20	3	64.87	3	64.83	65.00	0	382	0.00%
2020/03/19	5	59.52	0	0.00	59.10	5	370	1.35%
2020/03/18	11	69.13	3	68.73	65.10	8	351	2.28%
2020/03/17	2	72.10	3	73.60	71.90	-1	338	-0.30%
2020/03/16	1	87.70	0	0.00	79.80	1	325	0.31%
2020/03/13	2	87.50	3	87.50	88.60	-1	312	-0.32%
2020/03/12	1	97.60	0	0.00	97.20	1	302	0.33%
2020/03/11	0	0.00	1	99.30	97.20	-1	296	-0.34%
2020/03/10	0	97.60	2.2	95.93	97.50	-2.1	294	-0.73%
2020/03/09	22	105.11	10	105.00	101.00	12	288	4.16%
2020/03/06	0	109.00	0	0.00	107.50	0	286	0.00%
2020/03/05	0	107.50	0	0.00	108.00	0	292	0.00%
2020/03/04	4	107.75	0	0.00	106.00	4	303	1.32%
2020/03/03	1	111.00	0	0.00	110.00	1	326	0.31%
2020/03/02	0	111.00	4.2	109.81	110.00	-4.2	334	-1.26%
2020/02/27	33.2	115.06	0	0.00	114.00	33.2	335	9.89%
2020/02/26	0	119.50	0	0.00	118.00	0	331	0.00%
2020/02/25	0	118.00	1	117.00	117.50	-1	338	-0.29%
2020/02/24	0	121.50	0	0.00	119.00	0	336	0.00%
2020/02/21	1	121.00	1	121.00	121.00	0	334	0.00%
2020/02/20	0	124.50	0	0.00	122.50	0	335	0.00%
2020/02/19	0	125.50	0	0.00	121.00	0	333	0.00%
2020/02/18	0	121.50	0	0.00	119.50	0	332	0.00%
2020/02/17	0	121.50	0	0.00	121.00	0	332	0.00%
2020/02/14	1	122.50	0	0.00	121.00	1	333	0.30%
2020/02/11	1	119.00	0	0.00	119.50	1	338	0.30%
2020/02/10	1	118.50	0	0.00	118.50	1	338	0.30%
2020/02/06	1	123.00	1	124.00	124.00	0	336	0.00%
2020/02/04	1	123.50	1	123.00	123.50	0	339	0.00%
2020/01/31	1	124.00	0	0.00	123.00	1	331	0.30%
2020/01/30	8	124.44	3	127.00	120.00	5	331	1.51%
2020/01/20	0	0.00	3	131.83	131.50	-3	328	-0.91%
2020/01/17	1	128.00	0	0.00	128.50	1	325	0.31%
2020/01/13	2	130.00	0	0.00	129.50	2	329	0.61%
2020/01/08	1	127.50	0	0.00	126.50	1	327	0.31%
2020/01/03	1	129.50	1	130.00	129.00	0	341	0.00%
2020/01/02	3	129.67	0	0.00	130.00	3	339	0.88%
2019/12/30	2	133.75	0	0.00	131.50	2	331	0.60%
2019/12/27	4	135.88	0	0.00	135.50	4	328	1.22%
2019/12/25	0	0.00	1	138.00	137.50	-1	327	-0.31%
2019/12/20	2	136.75	4	137.13	137.50	-2	316	-0.63%
2019/12/19	1	129.00	0	0.00	128.00	1	300	0.33%
2019/12/16	1	128.00	3	128.00	128.00	-2	300	-0.67%
2019/12/13	1	128.50	0	0.00	129.00	1	299	0.33%
2019/12/12	7	129.64	0	0.00	128.50	7	295	2.37%
2019/12/10	0	0.00	3	132.50	133.00	-3	285	-1.05%
2019/12/09	0	0.00	1	132.50	132.00	-1	284	-0.35%
2019/12/06	5	133.40	24	133.33	132.50	-19	283	-6.71%
2019/12/05	0	0.00	4	136.50	135.00	-4	278	-1.43%
2019/12/02	0	0.00	1	139.00	139.00	-1	273	-0.37%
2019/11/29	32	141.95	1	141.50	141.50	31	271	11.44%
2019/11/28	1	140.00	36	144.64	145.50	-35	265	-13.18%
2019/11/27	26	135.02	0	0.00	136.00	26	237	10.94%
2019/11/26	1	133.00	1	133.50	133.50	0	229	0.00%
2019/11/25	2	134.75	2	135.00	132.00	0	232	0.00%
2019/11/22	0	0.00	6	133.83	133.50	-6	230	-2.60%
2019/11/11	1	130.50	0	0.00	128.50	1	226	0.44%
2019/11/08	1	130.50	0	0.00	131.00	1	223	0.45%
2019/10/31	0	0.00	1	133.50	133.50	-1	228	-0.44%
2019/10/30	2	132.50	0	0.00	132.50	2	229	0.87%
2019/10/29	0	0.00	1	135.50	133.50	-1	237	-0.42%
2019/10/28	4	135.88	2	136.00	134.50	2	249	0.80%
2019/10/25	3	136.83	0	0.00	136.50	3	246	1.21%
2019/10/22	3	138.00	0	0.00	137.50	3	247	1.21%
2019/10/16	0	0.00	7	139.00	138.00	-7	259	-2.70%
2019/10/14	3	141.67	0	0.00	140.50	3	263	1.14%
2019/10/08	2	140.00	0	0.00	140.00	2	256	0.78%
2019/10/03	3	141.50	2	141.00	140.50	1	269	0.37%
2019/09/12	3	145.00	0	0.00	143.50	3	408	0.74%
2019/09/10	2	144.50	0	0.00	144.00	2	433	0.46%
2019/09/03	1	145.00	0	0.00	145.00	1	462	0.22%
2019/08/30	1	140.00	0	0.00	139.50	1	457	0.22%
2019/08/29	1	140.00	0	0.00	140.00	1	457	0.22%
2019/08/28	1	138.00	0	0.00	140.00	1	456	0.22%
2019/08/23	0	0.00	2	141.00	141.50	-2	448	-0.45%
2019/08/22	1	142.00	0	0.00	142.00	1	450	0.22%
2019/08/21	0	0.00	3	142.00	142.00	-3	450	-0.67%
2019/08/15	1	140.00	0	0.00	140.00	1	454	0.22%
2019/08/14	3	144.50	9	143.00	141.00	-6	456	-1.31%
2019/08/07	3.3	145.59	0	0.00	146.00	3.3	458	0.71%
2019/08/06	0	0.00	1	141.00	145.50	-1	459	-0.22%
2019/08/05	1	147.00	0	0.00	144.50	1	460	0.22%
2019/08/01	1	150.00	0	0.00	151.50	1	461	0.22%
2019/07/31	1	150.50	0	0.00	150.50	1	461	0.22%
2019/07/30	0	0.00	3	153.67	153.50	-3	451	-0.66%
2019/07/26	1	159.00	0	0.00	158.00	1	438	0.23%
2019/07/25	2	157.50	0	158.00	157.50	2	437	0.46%
2019/07/24	1	158.50	1	161.00	158.50	0	436	0.00%
2019/07/23	3	160.50	0	0.00	160.00	3	438	0.68%
2019/07/22	7	159.07	3	158.50	158.50	4	440	0.91%
2019/07/19	0	0.00	1	161.00	161.00	-1	436	-0.23%
2019/07/18	0	0.00	2	163.75	162.00	-2	438	-0.46%
2019/07/16	0	0.00	4	161.00	161.50	-4	441	-0.91%
2019/07/15	2	158.50	0	0.00	157.00	2	443	0.45%
2019/07/12	7	156.79	3	157.50	158.00	4	443	0.90%
2019/07/11	2	161.50	20	160.00	159.50	-18	436	-4.12%
2019/07/05	10	167.50	0	0.00	167.50	10	428	2.33%
2019/07/04	10	167.00	0	0.00	167.50	10	427	2.34%
2019/07/03	0	0.00	3	166.50	166.50	-3	425	-0.71%
2019/07/02	3	168.50	1	169.50	168.50	2	419	0.48%
2019/07/01	1	165.00	2	165.00	165.00	-1	408	-0.24%
2019/06/28	3	167.00	0	0.00	165.00	3	402	0.75%
2019/06/27	1	163.00	0	0.00	162.00	1	397	0.25%
2019/06/25	1	163.50	0	0.00	164.00	1	399	0.25%
2019/06/24	2	166.00	7	165.50	165.50	-5	386	-1.29%
2019/06/21	0	0.00	1	159.00	155.00	-1	359	-0.28%
2019/06/20	1	158.00	2	157.00	159.50	-1	339	-0.29%
2019/06/19	2	146.50	2.6	147.36	148.00	-0.6	323	-0.20%
2019/06/17	1	151.00	4	150.00	150.00	-3	307	-0.98%
2019/06/13	1	151.00	0	153.50	153.00	1	312	0.32%
2019/06/11	3	149.00	0	0.00	150.00	3	313	0.96%
2019/06/10	2	143.00	0	0.00	141.00	2	307	0.65%
2019/06/06	0	0.00	1	140.50	140.00	-1	307	-0.33%
2019/05/31	1	141.50	0	142.00	142.00	1	342	0.29%
2019/05/30	0	0.00	0	143.00	141.50	0	345	0.00%
2019/05/29	0	0.00	0	143.00	143.00	0	346	0.00%
2019/05/23	4	140.25	0	142.00	139.50	4	371	1.08%
2019/05/22	1	143.00	0	143.50	142.00	1	377	0.26%
2019/05/21	0	0.00	0	144.50	143.50	0	387	0.00%
2019/05/16	6	140.33	0	0.00	139.50	6	431	1.39%
2019/05/15	0	0.00	0	143.50	143.00	0	440	0.00%
2019/05/14	0	0.00	0	146.00	144.00	0	452	0.00%
2019/05/13	2	142.50	0	0.00	140.50	2	463	0.43%
2019/05/10	0	0.00	0	146.00	145.00	0	468	0.00%
2019/05/08	0	0.00	0	151.00	151.00	0	486	0.00%
2019/05/03	0	0.00	0	156.00	155.50	0	592	0.00%
2019/05/02	0	0.00	0	156.00	155.50	0	646	0.00%
2019/04/29	0	0.00	0	158.00	155.50	0	668	0.00%
2019/04/26	0	0.00	0	158.50	158.00	0	665	0.00%
2019/04/25	0	0.00	10	156.70	157.50	-10	664	-1.51%
2019/04/24	8	158.94	0	0.00	158.00	8	668	1.20%
2019/04/23	0	163.00	0	0.00	160.50	0	669	0.00%
2019/04/22	0	158.00	0	0.00	158.00	0	664	0.00%
2019/04/19	0	157.50	0	0.00	154.00	0	664	0.00%
2019/04/18	0	0.00	59	158.31	157.50	-59	668	-8.83%
2019/04/17	0	0.00	23	160.00	160.00	-23	676	-3.40%
2019/04/16	0	0.00	61	160.56	160.00	-61	681	-8.95%
2019/04/15	1	163.00	0	0.00	161.00	1	690	0.14%
2019/04/12	1	166.00	0	0.00	161.50	1	714	0.14%
2019/04/09	1	166.00	0	0.00	165.50	1	759	0.13%
2019/04/01	0	168.00	5	167.00	164.50	-5	797	-0.63%
2019/03/27	0	0.00	1	162.50	161.50	-1	784	-0.13%
2019/03/25	1	160.01	0	0.00	160.50	1	785	0.13%
2019/03/22	0	0.00	2	165.00	164.00	-2	785	-0.25%
2019/03/21	2	166.50	1	163.50	166.00	1	786	0.13%
2019/03/20	0	161.00	5	160.70	161.00	-5	786	-0.64%
2019/03/19	0	163.00	5	161.20	162.00	-5	785	-0.64%
2019/03/18	3	158.67	11	159.00	159.00	-8	783	-1.02%
2019/03/15	1	162.00	6	163.00	162.50	-5	775	-0.64%
2019/03/14	0	168.00	0	0.00	166.50	0	765	0.00%
2019/03/13	2	167.00	0	0.00	165.50	2	768	0.26%
2019/03/12	2	168.50	0	0.00	168.50	2	766	0.26%
2019/03/11	7	174.14	0	0.00	168.00	7	765	0.92%
2019/03/08	0	0.00	1	180.50	180.50	-1	750	-0.13%
2019/03/07	10	183.75	3	183.17	182.00	7	758	0.92%
2019/03/06	0	184.50	1	181.00	181.00	-1	756	-0.13%
2019/03/05	1	179.00	0	0.00	179.00	1	758	0.13%
2019/02/27	0	0.00	10	177.50	180.00	-10	765	-1.31%
2019/02/26	1	180.50	0	0.00	180.00	1	781	0.13%
2019/02/25	2	180.50	0	0.00	180.00	2	782	0.26%
2019/02/22	2	183.50	0	0.00	183.00	2	771	0.26%
2019/02/21	11	186.86	13	184.73	185.00	-2	767	-0.26%
2019/02/20	1	185.52	1	186.00	185.50	0	759	0.00%
2019/02/19	1	190.00	6	189.58	188.00	-5	749	-0.67%
2019/02/18	8	186.75	0	0.00	186.00	8	729	1.10%
2019/02/15	0	0.00	3	184.17	183.00	-3	720	-0.42%
2019/02/14	1	185.00	0	0.00	183.50	1	701	0.14%
2019/02/13	2	182.25	15	182.47	182.00	-13	689	-1.88%
2019/02/12	7	185.29	1	186.00	185.50	6	677	0.89%
2019/02/11	0	185.00	2	182.25	181.00	-2	665	-0.30%
2019/01/30	0	0.00	3	180.50	180.00	-3	658	-0.46%
2019/01/29	2	180.75	0	0.00	178.00	2	650	0.31%
2019/01/28	0	0.00	1	185.00	185.00	-1	635	-0.16%
2019/01/25	6	188.25	8	186.13	185.00	-2	626	-0.32%
2019/01/24	46	188.17	18	186.92	190.00	28	601	4.65%
2019/01/23	3	171.83	4	171.25	177.00	-1	533	-0.19%
2019/01/22	2	165.75	1	162.50	162.00	1	481	0.21%
2019/01/21	0	0.00	1	159.00	159.00	-1	465	-0.21%
2019/01/16	1	155.00	1	154.50	155.00	0	470	0.00%
2019/01/15	1	162.00	0	0.00	157.00	1	467	0.21%
2019/01/11	0	0.00	3	158.33	159.50	-3	462	-0.65%
2019/01/10	3	164.00	5	158.50	159.00	-2	456	-0.44%
2019/01/09	0	0.00	2	161.00	161.50	-2	446	-0.45%
2019/01/08	0	0.00	1	164.50	165.00	-1	437	-0.23%
2019/01/07	5	164.90	0	0.00	163.00	5	431	1.16%
2019/01/04	5	162.50	5	160.10	164.00	0	423	0.00%
2019/01/03	3	159.00	0	0.00	157.50	3	409	0.73%
2019/01/02	0	154.00	4	154.00	153.00	-4	401	-1.00%
2018/12/28	12	162.63	13	154.77	156.50	-1	397	-0.25%
2018/12/27	8	153.88	1	157.00	152.00	7	381	1.84%
2018/12/26	3	152.33	6	151.17	152.00	-3	380	-0.79%
2018/12/22	5	145.00	0	0.00	143.50	5	382	1.31%
2018/12/17	0	0.00	2	143.50	143.50	-2	405	-0.49%
2018/12/14	1	144.00	0	0.00	143.00	1	410	0.24%
2018/12/13	3	143.00	2	141.50	142.00	1	408	0.25%
2018/12/07	0	0.00	2.1	137.55	137.50	-2.1	434	-0.48%
2018/12/06	2	134.00	4	136.00	135.50	-2	436	-0.46%
2018/12/05	0	0.00	1	141.00	141.00	-1	441	-0.23%
2018/12/04	1	144.00	3	142.50	143.50	-2	445	-0.45%
2018/12/03	0	143.50	0	0.00	143.00	0	449	0.00%
2018/11/30	1	147.50	0	0.00	146.00	1	442	0.23%
2018/11/29	7	140.71	15	140.77	142.00	-8	433	-1.85%
2018/11/28	1	140.00	4	139.00	139.00	-3	424	-0.71%
2018/11/27	2	138.25	1	136.00	139.50	1	422	0.24%
2018/11/26	5	133.20	3	132.83	135.00	2	418	0.48%
2018/11/23	5	139.50	4	139.25	137.00	1	412	0.24%
2018/11/22	1	134.50	1	134.50	134.50	0	390	0.00%
2018/11/21	0	0.00	2	122.75	122.50	-2	390	-0.51%
2018/11/20	3	123.67	1	123.00	122.50	2	394	0.51%
2018/11/19	0	0.00	3	120.67	121.00	-3	391	-0.77%
2018/11/16	1	121.00	0	0.00	119.50	1	391	0.26%
2018/11/15	0	0.00	2	119.00	119.00	-2	391	-0.51%
2018/11/13	1	118.50	0	0.00	119.50	1	390	0.26%
2018/11/09	0	121.00	0	0.00	120.50	0	393	0.00%
2018/11/08	1	122.00	0	0.00	121.00	1	396	0.25%
2018/11/06	0	122.00	0	0.00	121.00	0	400	0.00%
2018/11/02	1	122.00	0	0.00	124.00	1	396	0.25%
2018/11/01	3	122.50	0	0.00	121.50	3	392	0.76%
2018/10/30	0	0.00	3	122.33	121.00	-3	388	-0.77%
2018/10/25	6	123.08	0	0.00	122.00	6	387	1.55%
2018/10/24	0	0.00	1	128.50	130.00	-1	381	-0.26%
2018/10/23	5	128.50	0	0.00	128.50	5	388	1.29%
2018/10/19	10	129.50	0	0.00	129.50	10	386	2.58%
2018/10/17	0	0.00	3	134.00	131.00	-3	388	-0.77%
2018/10/16	3	133.33	5.6	132.89	132.00	-2.6	388	-0.67%
2018/10/15	4	129.88	0	0.00	129.50	4	384	1.04%
2018/10/12	3	129.33	0	0.00	131.00	3	385	0.78%
2018/10/11	6	129.00	0	0.00	128.50	6	385	1.55%
2018/10/09	2	142.25	0	0.00	142.50	2	375	0.53%
2018/10/05	2	151.25	1	154.00	151.00	1	373	0.27%
2018/10/04	3.2	154.38	4	153.63	155.00	-0.8	366	-0.22%
2018/10/03	2.2	151.59	5	147.20	147.00	-2.8	352	-0.80%
2018/10/02	1	155.00	0	0.00	151.50	1	349	0.29%
2018/10/01	5	149.90	2	150.75	152.50	3	353	0.85%
2018/09/28	2	143.50	2	144.75	145.50	0	342	0.00%
2018/09/25	0.2	141.00	0	0.00	142.00	0.2	333	0.06%
2018/09/21	2	146.25	7	147.00	142.50	-5	334	-1.50%
2018/09/20	6	144.00	1	144.00	144.00	5	320	1.56%
2018/09/19	0	0.00	1	131.50	131.00	-1	316	-0.32%
2018/09/18	0	0.00	2	134.00	131.50	-2	315	-0.63%
2018/09/17	1	138.00	0	0.00	136.00	1	316	0.32%
2018/09/14	3	138.00	5	140.20	141.00	-2	318	-0.63%
2018/09/13	3	131.50	1	136.50	136.50	2	313	0.64%
2018/09/10	4	126.88	0	0.00	127.00	4	305	1.31%
2018/09/07	1	131.50	0	0.00	133.00	1	301	0.33%
2018/09/06	1	141.00	0	0.00	140.00	1	297	0.34%
2018/09/03	0	0.00	1	144.50	141.50	-1	306	-0.33%
2018/08/27	1	143.00	0	0.00	143.00	1	338	0.30%
2018/08/17	1	144.00	1	143.00	142.00	0	414	0.00%
2018/08/16	2	142.50	0	0.00	142.50	2	414	0.48%
2018/08/15	1	144.50	0	0.00	144.50	1	420	0.24%
2018/08/14	0	0.00	1	146.00	147.00	-1	421	-0.24%
2018/08/07	0	0.00	2	152.00	152.00	-2	439	-0.45%
2018/08/06	1	152.00	0	0.00	152.00	1	446	0.22%
2018/08/02	1	154.00	0	0.00	153.50	1	449	0.22%
2018/08/01	0	0.00	1	157.50	156.50	-1	450	-0.22%
2018/07/30	6	159.58	0	0.00	157.50	6	456	1.31%
2018/07/26	0	0.00	1	157.00	154.50	-1	476	-0.21%
2018/07/23	1	152.00	1	153.00	153.00	0	499	0.00%
2018/07/18	0	0.00	3	159.50	156.00	-3	548	-0.55%
2018/07/16	4	161.88	0	0.00	160.00	4	580	0.69%
2018/07/12	0	0.00	4	159.75	159.00	-4	590	-0.68%
2018/07/11	0	0.00	3	156.00	155.50	-3	596	-0.50%
2018/07/10	1	155.00	0	0.00	154.50	1	602	0.17%
2018/07/09	3	158.50	3	159.33	157.50	0	618	0.00%
2018/07/06	1	150.00	3	149.00	149.00	-2	646	-0.31%
2018/07/05	0	0.00	1	150.50	150.00	-1	653	-0.15%
2018/07/04	1	155.00	0	0.00	154.00	1	658	0.15%
2018/07/03	0	0.00	1	157.50	156.00	-1	665	-0.15%
2018/07/02	0	0.00	4	158.50	158.00	-4	678	-0.59%
2018/06/29	1	156.50	0	0.00	156.00	1	680	0.15%
2018/06/27	4	160.13	0	0.00	157.50	4	691	0.58%
2018/06/25	0	0.00	3	162.00	160.50	-3	719	-0.42%
2018/06/22	0	0.00	2	159.50	159.50	-2	721	-0.28%
2018/06/21	1	158.00	0	0.00	157.00	1	718	0.14%
2018/06/20	3	153.83	0	0.00	153.00	3	723	0.41%
2018/06/19	1	154.00	0	0.00	155.00	1	727	0.14%
2018/06/14	0.1	160.50	5	160.00	159.50	-4.9	760	-0.64%
2018/06/12	1	164.00	0	0.00	162.00	1	793	0.13%
2018/06/11	1	160.50	0	0.00	160.00	1	801	0.12%
2018/06/08	1	162.50	0	0.00	162.50	1	814	0.12%
2018/06/07	0.1	166.50	11	166.64	165.50	-10.9	816	-1.34%
2018/06/06	0	0.00	2	168.75	168.00	-2	822	-0.24%
2018/06/05	3.1	169.66	15	170.63	169.00	-11.9	824	-1.44%
2018/06/04	0	0.00	5	168.00	167.50	-5	838	-0.60%
2018/06/01	30	176.58	8	173.00	172.00	22	838	2.62%
2018/05/31	4	152.25	1	162.00	162.00	3	804	0.37%
2018/05/30	1	146.50	1	150.00	147.50	0	788	0.00%
2018/05/29	1	151.00	0	0.00	150.50	1	784	0.13%
2018/05/28	0	155.00	0	0.00	153.00	0	782	0.00%
2018/05/25	1	155.50	0	0.00	155.50	1	785	0.13%
2018/05/24	1	156.00	1	157.00	155.00	0	791	0.00%
2018/05/23	2	156.00	0	0.00	156.50	2	811	0.25%
2018/05/21	0	0.00	3	156.00	155.50	-3	841	-0.36%
2018/05/18	1	156.50	1	156.50	156.50	0	845	0.00%
2018/05/17	0	0.00	1	156.50	156.50	-1	850	-0.12%
2018/05/16	5	159.80	3	161.67	157.50	2	850	0.24%
2018/05/15	0	0.00	2	163.50	161.50	-2	852	-0.23%
2018/05/11	0	0.00	2	163.50	163.00	-2	877	-0.23%
2018/05/10	1.2	164.17	0	0.00	164.50	1.2	885	0.14%
2018/05/09	0	0.00	4	165.50	163.50	-4	898	-0.45%
2018/05/08	0	0.00	1	167.00	166.50	-1	913	-0.11%
2018/05/04	5	169.70	1	169.00	168.50	4	947	0.42%
2018/05/03	16	171.88	1	176.00	173.50	15	979	1.53%
2018/04/30	3	166.50	0	0.00	169.00	3	970	0.31%
2018/04/26	5	171.10	1	167.00	165.00	4	985	0.41%
2018/04/25	5	171.30	0	0.00	172.50	5	988	0.51%
2018/04/24	3	175.50	4	176.50	175.00	-1	1,008	-0.10%
2018/04/23	7	183.14	0	0.00	182.00	7	1,044	0.67%
2018/04/20	3	181.50	13	182.92	181.50	-10	1,094	-0.91%
2018/04/17	0	0.00	5	180.00	176.50	-5	1,124	-0.44%
2018/04/13	3	183.67	1	187.50	184.00	2	1,178	0.17%
2018/04/12	6	188.50	14	188.89	189.00	-8	1,191	-0.67%
2018/04/11	2	181.00	7	180.00	181.50	-5	1,154	-0.43%
2018/04/10	1	178.00	5	181.30	178.00	-4	1,145	-0.35%
2018/04/03	1	179.50	18	180.00	179.50	-17	1,135	-1.50%
2018/04/02	3	183.00	0	0.00	179.00	3	1,125	0.27%
2018/03/31	1	183.00	0	0.00	182.00	1	1,121	0.09%
2018/03/30	6	181.50	0	0.00	181.50	6	1,120	0.54%
2018/03/29	28.1	181.91	15	181.30	183.00	13.1	1,119	1.17%
2018/03/28	7	173.00	0	0.00	173.00	7	1,095	0.64%
2018/03/27	0	0.00	1	173.00	173.00	-1	1,098	-0.09%
2018/03/26	0	0.00	50	174.61	176.50	-50	1,113	-4.49%
2018/03/23	4	174.00	0	0.00	175.00	4	1,117	0.36%
2018/03/22	3	179.33	0	0.00	178.00	3	1,109	0.27%
2018/03/21	3	180.00	1	181.00	179.00	2	1,103	0.18%
2018/03/20	8	184.94	27	187.78	184.00	-19	1,091	-1.74%
2018/03/19	3	182.50	5	182.50	181.50	-2	1,079	-0.19%
2018/03/16	2	182.50	8	181.94	181.00	-6	1,091	-0.55%
2018/03/15	0	0.00	2	176.50	178.00	-2	1,089	-0.18%
2018/03/14	3	176.83	1	177.00	176.50	2	1,086	0.18%
2018/03/12	2	172.75	0	0.00	171.50	2	1,087	0.18%
2018/03/09	1	174.00	1	174.00	174.00	0	1,088	0.00%
2018/03/08	4	179.13	11	178.09	177.50	-7	1,093	-0.64%
2018/03/07	5	177.90	5	177.70	174.50	0	1,077	0.00%
2018/03/06	0	0.00	9	173.78	171.50	-9	1,067	-0.84%
2018/03/05	0	0.00	10	173.10	172.50	-10	1,071	-0.93%
2018/03/01	0	0.00	1	172.00	170.50	-1	1,073	-0.09%
2018/02/26	10	175.00	0	0.00	173.00	10	1,088	0.92%
2018/02/23	30	174.25	1	175.00	172.00	29	1,082	2.68%
2018/02/22	1	182.00	0	0.00	179.50	1	1,064	0.09%
2018/02/21	10	167.00	0	0.00	169.00	10	1,039	0.96%
2018/02/12	2	161.00	0	0.00	160.00	2	1,032	0.19%
2018/02/09	1	158.50	3	153.50	159.50	-2	1,028	-0.19%
2018/02/08	0	0.00	2	161.50	161.50	-2	1,021	-0.20%
2018/02/07	2	161.50	2	162.75	160.00	0	1,020	0.00%
2018/02/06	8	157.50	2	161.50	156.50	6	1,018	0.59%
2018/02/05	8	172.38	4	173.25	172.50	4	995	0.40%
2018/02/02	8	180.25	2	180.00	179.00	6	989	0.61%
2018/02/01	2	185.50	20	184.23	183.00	-18	991	-1.82%
2018/01/31	20	184.60	3	185.50	185.00	17	978	1.74%
2018/01/30	3	181.67	3	182.83	183.50	0	963	0.00%
2018/01/29	0	0.00	3	183.17	181.50	-3	955	-0.31%
2018/01/26	7	179.00	25	180.34	181.00	-18	939	-1.92%
2018/01/25	0	0.00	1	170.00	169.50	-1	907	-0.11%
2018/01/23	0	0.00	2	171.00	170.00	-2	921	-0.22%
2018/01/22	1	165.00	0	0.00	167.00	1	921	0.11%
2018/01/19	1	175.50	0	0.00	170.50	1	918	0.11%
2018/01/18	18.1	167.01	3	171.00	169.00	15.1	914	1.65%
2018/01/17	2	172.00	0	0.00	171.00	2	933	0.21%
2018/01/16	14.1	191.06	9	190.89	189.50	5.1	902	0.57%
2018/01/15	0	0.00	6	184.33	185.50	-6	840	-0.71%
2018/01/12	9.1	169.33	2	170.00	169.00	7.1	808	0.88%
2018/01/11	18	170.61	2	172.75	168.50	16	814	1.96%
2018/01/10	9	171.17	21	172.14	173.00	-12	813	-1.47%
2018/01/09	10	167.00	5	163.20	166.00	5	794	0.63%
2018/01/08	1	150.50	1	153.00	162.50	0	768	0.00%