美時 (1795)-華南永昌-古亭券商分點個股進出

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

美時

(1795)

可現股當沖

股價
284.0
漲跌
▼4.5
漲幅
-1.56%
成交量
3,130張
產業
上市生技醫療類股
611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

美時 (1795)籌碼相關－華南永昌-古亭券商分點個股進出

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-古亭券商分點個股進出
華南永昌-古亭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
2024/06/13	3	286.33	0.1	285.00	288.50	2.9	6,333	0.05%
2024/06/12	1	292.50	1	287.50	287.50	0	6,377	0.00%
2024/06/11	1	289.00	0.1	291.50	287.50	0.9	6,382	0.01%
2024/06/06	2	287.00	0	0.00	287.50	2	6,384	0.03%
2024/06/05	1	289.00	1	291.50	292.50	0	6,378	0.00%
2024/06/03	1	288.51	3	288.00	289.00	-2	6,449	-0.03%
2024/05/31	2	283.75	6	285.42	284.00	-4	6,466	-0.06%
2024/05/30	3.1	279.15	2	279.75	276.00	1.1	6,508	0.02%
2024/05/29	1	282.00	1	282.50	281.00	0	6,518	0.00%
2024/05/28	6	282.17	1	284.50	280.50	5	6,553	0.08%
2024/05/27	5	281.10	2	282.00	282.50	3	6,673	0.04%
2024/05/24	2	280.00	1	281.50	280.00	1	6,892	0.01%
2024/05/23	4	283.63	9	291.83	281.00	-5	7,079	-0.07%
2024/05/22	2	284.75	1	285.50	287.00	1	7,028	0.01%
2024/05/21	9	287.78	0	0.00	286.50	9	7,048	0.13%
2024/05/20	17	303.12	8	292.31	291.50	9	7,042	0.13%
2024/05/17	15.2	296.98	11	297.05	301.00	4.2	6,923	0.06%
2024/05/16	0.1	285.57	6	283.25	287.00	-5.9	6,817	-0.09%
2024/05/15	5	287.00	0	0.00	281.00	5	6,785	0.07%
2024/05/14	0	282.00	0	0.00	283.00	0	6,793	0.00%
2024/05/13	1	279.00	0	0.00	279.00	1	6,755	0.01%
2024/05/10	1	282.50	2	283.25	287.50	-1	6,691	-0.01%
2024/05/09	1	290.00	0	0.00	282.00	1	6,727	0.01%
2024/05/08	1	290.50	5	289.90	290.00	-4	6,751	-0.06%
2024/05/07	7	287.21	0	0.00	285.50	7	6,791	0.10%
2024/05/06	0	0.00	12	306.46	300.00	-12	6,653	-0.18%
2024/05/03	3	310.17	0.1	309.00	307.50	2.9	6,634	0.04%
2024/05/02	0	0.00	2.2	318.36	317.00	-2.2	6,602	-0.03%
2024/04/29	1.4	328.25	6	326.92	329.00	-4.6	6,734	-0.07%
2024/04/26	2	311.50	1	312.00	314.50	1	6,767	0.01%
2024/04/25	1	319.50	0	0.00	312.00	1	6,784	0.01%
2024/04/24	0.1	322.50	0	0.00	320.50	0.1	6,811	0.00%
2024/04/23	1	323.50	1	322.50	320.50	0	6,878	0.00%
2024/04/22	0	0.00	1	316.00	313.00	-1	7,002	-0.01%
2024/04/19	4	313.88	1	316.50	311.50	3	7,220	0.04%
2024/04/18	4	324.25	0	0.00	321.00	4	7,168	0.06%
2024/04/17	1	334.00	0	0.00	333.50	1	7,175	0.01%
2024/04/16	2	333.50	1.1	334.73	334.00	0.9	7,140	0.01%
2024/04/15	2.1	334.64	0	0.00	332.50	2.1	7,006	0.03%
2024/04/12	14	335.00	19	338.95	342.00	-5	7,026	-0.07%
2024/04/11	4	328.50	0	0.00	325.00	4	6,982	0.06%
2024/04/10	6.1	327.70	2	331.00	326.50	4.1	6,910	0.06%
2024/04/09	0	0.00	3.1	324.42	323.00	-3.1	6,861	-0.05%
2024/04/08	6	329.83	3.2	331.56	325.00	2.9	6,869	0.04%
2024/04/03	5	312.90	6.1	314.75	317.50	-1.1	6,735	-0.02%
2024/04/02	0	0.00	10	308.25	310.50	-10	6,597	-0.15%
2024/04/01	2	308.75	3	312.67	308.00	-1	6,573	-0.02%
2024/03/29	1	305.00	6	304.58	304.00	-5	6,465	-0.08%
2024/03/28	2	308.25	3	311.00	306.00	-1	6,436	-0.02%
2024/03/27	18	310.17	5	307.80	310.00	13	6,315	0.21%
2024/03/26	0	0.00	1	294.00	293.00	-1	5,985	-0.02%
2024/03/25	5	298.60	23.6	297.39	294.50	-18.6	5,987	-0.31%
2024/03/22	2	281.75	1	285.50	288.50	1	5,788	0.02%
2024/03/21	1	276.50	0	0.00	274.50	1	5,766	0.02%
2024/03/19	0	0.00	3	275.48	275.50	-3	5,811	-0.05%
2024/03/15	1	264.50	11	265.55	271.50	-10	5,928	-0.17%
2024/03/14	0.1	272.20	1	268.05	270.00	-0.9	5,896	-0.02%
2024/03/13	16	274.46	13	270.88	266.50	3	5,939	0.05%
2024/03/12	6	274.50	15	274.67	274.00	-9	6,023	-0.15%
2024/03/11	5.1	272.93	2.4	275.07	273.50	2.7	6,070	0.04%
2024/03/08	7	278.36	1.2	276.93	275.00	5.9	6,246	0.09%
2024/03/07	15	285.43	15	283.07	284.00	0	6,386	0.00%
2024/03/06	10	289.50	0	0.00	289.00	10	6,581	0.15%
2024/03/05	2.1	294.29	19	296.79	294.50	-16.9	6,582	-0.26%
2024/03/04	6	289.08	2	293.00	291.50	4	6,550	0.06%
2024/03/01	12	289.79	3	291.00	289.50	9	6,606	0.14%
2024/02/29	20	293.35	3	291.00	289.50	17	6,850	0.25%
2024/02/27	20	293.73	41.1	297.80	296.00	-21.1	6,802	-0.31%
2024/02/26	13.6	292.32	49	285.58	293.50	-35.5	6,616	-0.54%
2024/02/23	0	0.00	2	272.50	272.00	-2	6,475	-0.03%
2024/02/22	44	274.02	0	0.00	273.00	44	6,523	0.67%
2024/02/21	14	278.50	12	279.38	276.50	2	6,639	0.03%
2024/02/19	0	0.00	2	283.00	275.00	-2	6,836	-0.03%
2024/02/16	1	275.00	0	0.00	277.00	1	6,991	0.01%
2024/02/15	1	271.50	0	0.00	273.00	1	7,030	0.01%
2024/02/05	0	0.00	0.1	275.50	275.50	-0.1	7,047	0.00%
2024/02/02	13	276.42	1	274.50	274.50	12	7,221	0.17%
2024/02/01	0	0.00	10	282.30	282.00	-10	7,231	-0.14%
2024/01/31	3	280.50	1.1	279.05	279.50	1.9	7,211	0.03%
2024/01/30	5	273.30	3	275.33	271.00	2	7,270	0.03%
2024/01/29	2	275.00	1	274.00	277.00	1	7,243	0.01%
2024/01/26	2	275.25	1	274.50	273.50	1	7,327	0.01%
2024/01/25	1	274.50	0	0.00	274.50	1	7,375	0.01%
2024/01/24	0	0.00	5	276.50	278.00	-5	7,471	-0.07%
2024/01/23	9	273.67	1	276.00	276.50	8	7,556	0.11%
2024/01/22	8	284.00	0	0.00	282.50	8	7,586	0.11%
2024/01/19	0	0.00	5	287.50	288.50	-5	7,813	-0.06%
2024/01/18	1	289.50	11	289.18	288.50	-10	7,923	-0.13%
2024/01/17	3.1	295.80	35	289.66	288.50	-32	8,052	-0.40%
2024/01/16	31	301.48	4	301.25	303.00	27	8,078	0.33%
2024/01/15	24	293.52	10.3	293.99	296.50	13.7	7,934	0.17%
2024/01/12	1	283.50	1	285.00	282.50	0	7,715	0.00%
2024/01/11	2	284.00	8	284.13	281.50	-6	7,746	-0.08%
2024/01/10	5	288.00	0	0.00	290.00	5	7,653	0.07%
2024/01/09	0	0.00	3.1	282.02	288.00	-3.1	7,613	-0.04%
2024/01/08	7	284.86	5	284.40	284.50	2	7,572	0.03%
2024/01/04	0	0.00	2	274.00	272.00	-2	7,277	-0.03%
2024/01/03	3	280.00	1	275.00	270.50	2	7,252	0.03%
2023/12/29	0	0.00	2	269.00	272.00	-2	7,086	-0.03%
2023/12/26	0	0.00	2	262.25	264.00	-2	6,955	-0.03%
2023/12/25	1	260.00	0	0.00	260.00	1	6,955	0.01%
2023/12/22	0	0.00	1	270.00	267.00	-1	6,893	-0.01%
2023/12/21	0	0.00	1	270.50	268.50	-1	6,890	-0.01%
2023/12/20	2	276.50	6	276.67	273.50	-4	6,861	-0.06%
2023/12/19	0	0.00	5	273.50	273.50	-5	6,779	-0.07%
2023/12/15	0.1	274.50	0	0.00	274.00	0.1	6,831	0.00%
2023/12/14	0.1	267.50	2	267.50	268.50	-2	6,792	-0.03%
2023/12/13	3	266.17	6	268.75	264.50	-3	6,764	-0.04%
2023/12/12	2	276.00	1	274.00	274.00	1	6,707	0.01%
2023/12/11	0.1	274.50	4	273.75	274.50	-3.9	6,653	-0.06%
2023/12/08	0	0.00	1	272.00	272.00	-1	6,615	-0.02%
2023/12/07	2	272.50	2	277.00	274.00	0	6,627	0.00%
2023/12/06	1	273.50	1	272.00	270.00	0	6,521	0.00%
2023/12/05	5	273.50	0	0.00	272.00	5	6,487	0.08%
2023/12/04	9.1	276.56	8	274.75	277.00	1.1	6,286	0.02%
2023/12/01	5.1	267.61	6.1	267.98	267.50	-1	6,085	-0.02%
2023/11/29	0	0.00	1.3	259.73	261.00	-1.3	5,805	-0.02%
2023/11/28	3	256.33	1	258.00	258.00	2	5,753	0.03%
2023/11/27	29	257.14	16	258.69	257.00	13	5,706	0.23%
2023/11/24	1	248.00	0	0.00	250.00	1	5,466	0.02%
2023/11/22	1	250.00	1	247.50	245.50	0	5,363	0.00%
2023/11/21	1	248.00	4	250.25	248.00	-3	5,328	-0.06%
2023/11/20	4	256.13	2.2	253.09	251.50	1.8	5,321	0.03%
2023/11/17	1	249.50	0	0.00	254.00	1	5,218	0.02%
2023/11/16	6	256.00	25	253.00	253.00	-19	5,168	-0.37%
2023/11/15	4	245.75	3.1	244.58	252.00	0.9	5,061	0.02%
2023/11/14	1	235.00	0	0.00	238.50	1	4,929	0.02%
2023/11/13	1.1	234.68	1	235.50	233.00	0.1	4,992	0.00%
2023/11/10	2	240.75	13	240.96	240.50	-11	5,229	-0.21%
2023/11/09	0	0.00	1	236.00	236.00	-1	5,220	-0.02%
2023/11/08	2	244.00	0	0.00	242.00	2	5,433	0.04%
2023/11/07	11	249.36	12	244.46	243.50	-1	5,584	-0.02%
2023/11/03	10	250.00	1	250.00	244.50	9	5,828	0.15%
2023/11/02	1	246.50	1	249.00	248.50	0	5,801	0.00%
2023/11/01	0.1	252.00	0	0.00	251.00	0.1	5,757	0.00%
2023/10/31	1	255.50	1	252.00	252.00	0	5,689	0.00%
2023/10/30	10.3	256.95	10	255.60	252.00	0.3	5,730	0.01%
2023/10/27	2.3	251.07	2	254.75	254.00	0.3	5,619	0.01%
2023/10/25	0	0.00	1.1	241.09	240.00	-1.1	5,272	-0.02%
2023/10/19	1	218.50	1	210.00	218.00	0	5,417	0.00%
2023/10/17	0.1	219.00	0	0.00	217.00	0.1	5,735	0.00%
2023/10/03	0	0.00	29	235.00	234.00	-29	6,640	-0.44%
2023/09/28	31	239.03	2	238.75	238.50	29	6,825	0.42%
2023/09/27	0	0.00	1	236.00	237.00	-1	6,999	-0.01%
2023/09/26	2	235.75	10	235.75	235.50	-8	7,184	-0.11%
2023/09/21	1	235.00	1	233.50	233.50	0	7,937	0.00%
2023/09/20	1	239.00	0	0.00	237.50	1	8,128	0.01%
2023/09/19	15	250.50	0	0.00	249.50	15	8,256	0.18%
2023/09/15	0	0.00	11	244.68	246.50	-11	8,385	-0.13%
2023/09/14	10	245.75	0	0.00	246.50	10	8,414	0.12%
2023/09/12	1	236.50	0	0.00	240.00	1	8,595	0.01%
2023/09/07	0	0.00	4	248.50	247.50	-4	8,766	-0.05%
2023/09/06	2	251.50	0	0.00	250.00	2	8,820	0.02%
2023/09/04	2	256.00	0	0.00	256.00	2	8,916	0.02%
2023/09/01	0	0.00	1	258.50	258.50	-1	8,964	-0.01%
2023/08/31	1	253.50	30	256.60	253.50	-29	9,023	-0.32%
2023/08/30	11	255.73	11	257.14	257.00	0	9,202	0.00%
2023/08/29	0	0.00	2	252.00	252.00	-2	9,210	-0.02%
2023/08/25	1	250.00	0	0.00	248.00	1	9,287	0.01%
2023/08/24	17	255.03	11	248.14	249.50	6	9,305	0.06%
2023/08/23	2.1	252.43	0	0.00	249.50	2.1	9,304	0.02%
2023/08/21	25	260.80	0	0.00	260.00	25	9,482	0.26%
2023/08/18	1	259.00	23	258.20	254.00	-22	9,590	-0.23%
2023/08/17	21	260.57	0	0.00	259.50	21	9,709	0.22%
2023/08/16	5	272.20	5	274.40	268.00	0	9,745	0.00%
2023/08/15	1	264.50	1	267.50	263.50	0	10,042	0.00%
2023/08/14	2	259.00	1.9	251.89	250.00	0.1	10,398	0.00%
2023/08/11	12	281.83	1	276.00	269.00	11	10,493	0.10%
2023/08/10	1	279.00	2	290.00	286.00	-1	10,356	-0.01%
2023/08/09	1	291.00	2	291.25	292.00	-1	10,287	-0.01%
2023/08/08	1	284.50	0	0.00	280.50	1	10,417	0.01%
2023/08/02	1	287.50	0	0.00	285.50	1	10,840	0.01%
2023/08/01	1	292.00	1	292.00	293.00	0	10,808	0.00%
2023/07/31	1	283.50	1	289.00	286.50	0	10,838	0.00%
2023/07/28	0.3	288.33	0	0.00	286.00	0.3	11,103	0.00%
2023/07/27	5	292.50	0	0.00	291.50	5	11,155	0.04%
2023/07/26	0	0.00	2	300.00	291.00	-2	11,327	-0.02%
2023/07/25	4	297.13	2	302.75	301.00	2	11,201	0.02%
2023/07/24	4	299.75	4	303.13	302.00	0	11,079	0.00%
2023/07/21	0.7	297.29	1	297.50	291.00	-0.3	10,941	0.00%
2023/07/20	2.1	293.56	25	287.90	287.00	-23	10,868	-0.21%
2023/07/18	25	283.34	25	287.00	283.00	0	10,718	0.00%
2023/07/17	1	281.50	7	289.00	288.50	-6	10,907	-0.06%
2023/07/14	2	277.50	2	278.50	277.50	0	10,937	0.00%
2023/07/13	2	282.00	0.1	288.50	280.00	1.9	10,846	0.02%
2023/07/12	0	0.00	1	290.50	290.00	-1	10,748	-0.01%
2023/07/11	1	283.00	1	285.00	283.00	0	10,628	0.00%
2023/07/10	4	284.25	3	281.50	285.00	1	10,638	0.01%
2023/07/07	3	288.50	2	293.00	284.50	1	10,601	0.01%
2023/07/06	27	296.02	0	0.00	290.00	27	10,550	0.26%
2023/07/05	4	296.38	11	298.45	294.50	-7	10,508	-0.07%
2023/07/04	14	301.21	1	305.50	297.00	13	10,684	0.12%
2023/07/03	18	305.03	1	305.00	299.00	17	10,815	0.16%
2023/06/30	3	334.17	1	342.00	325.50	2	10,553	0.02%
2023/06/29	2.1	338.38	2	342.50	338.50	0.1	10,581	0.00%
2023/06/28	33.1	334.70	33	333.03	333.50	0.1	10,466	0.00%
2023/06/27	0	0.00	2	320.25	329.00	-2	10,336	-0.02%
2023/06/26	2	307.50	3	308.67	311.50	-1	10,210	-0.01%
2023/06/21	6	310.83	2	315.50	308.00	4	10,262	0.04%
2023/06/20	7	322.14	7	325.14	320.00	0	10,186	0.00%
2023/06/19	4	322.75	3	326.83	324.00	1	10,176	0.01%
2023/06/16	17	327.85	16	328.28	323.00	1	10,180	0.01%
2023/06/15	12	320.58	10	323.35	330.00	2	10,090	0.02%
2023/06/14	5	313.40	3	316.83	314.00	2	10,005	0.02%
2023/06/13	2	312.75	1	315.00	311.50	1	10,016	0.01%
2023/06/12	6	315.58	2	317.00	314.00	4	10,106	0.04%
2023/06/09	2	313.75	3	318.83	319.00	-1	10,155	-0.01%
2023/06/08	3	316.33	2	317.75	311.00	1	10,193	0.01%
2023/06/07	2	316.00	1.3	319.92	322.00	0.7	10,291	0.01%
2023/06/06	1	316.50	2	317.75	315.50	-1	10,290	-0.01%
2023/06/05	3	319.33	1	334.50	315.50	2	10,443	0.02%
2023/06/02	1	322.00	1	323.50	320.50	0	10,354	0.00%
2023/06/01	1	320.00	2	320.25	320.00	-1	10,395	-0.01%
2023/05/29	1.3	331.38	0	0.00	330.50	1.3	10,451	0.01%
2023/05/25	0	0.00	5	333.00	331.00	-5	10,435	-0.05%
2023/05/24	1	333.50	1	337.00	334.50	0	10,597	0.00%
2023/05/23	4	339.38	3	336.00	342.00	1	10,554	0.01%
2023/05/22	1	337.00	1	340.00	332.00	0	10,623	0.00%
2023/05/19	21	337.50	30	341.95	343.50	-9	10,942	-0.08%
2023/05/18	2.1	320.90	8	328.44	339.00	-5.9	10,548	-0.06%
2023/05/17	2	296.50	8	298.81	308.50	-6	10,167	-0.06%
2023/05/16	1	278.50	1	280.50	280.50	0	10,044	0.00%
2023/05/15	11	286.14	8	287.36	275.50	3	10,505	0.03%
2023/05/12	14	288.61	16	290.44	289.00	-2	10,560	-0.02%
2023/05/11	14	288.61	16	290.44	283.50	-2	10,608	-0.02%
2023/05/09	3.2	283.36	1	282.50	279.00	2.1	11,202	0.02%
2023/05/08	5	282.10	14	283.75	287.00	-9	11,495	-0.08%
2023/05/05	1	281.00	5	280.50	281.50	-4	11,577	-0.03%
2023/05/04	8	280.88	8	282.44	279.00	0	11,585	0.00%
2023/05/03	4	273.88	2	277.50	272.50	2	11,322	0.02%
2023/05/02	1	266.50	6.5	275.65	278.00	-5.5	11,293	-0.05%
2023/04/28	0	0.00	1	263.00	259.50	-1	11,163	-0.01%
2023/04/27	1	250.00	1	255.50	257.00	0	11,317	0.00%
2023/04/26	0	0.00	1	249.00	254.00	-1	11,495	-0.01%
2023/04/25	1	254.00	2	257.00	254.50	-1	11,533	-0.01%
2023/04/24	2	255.00	2	257.00	260.50	0	11,571	0.00%
2023/04/21	6	258.08	4	263.50	250.00	2	11,703	0.02%
2023/04/20	2	275.00	0	0.00	265.00	2	11,657	0.02%
2023/04/19	1	260.00	0	0.00	269.00	1	11,532	0.01%
2023/04/18	0	0.00	9	268.56	265.50	-9	11,483	-0.08%
2023/04/17	3	263.00	0.2	263.50	262.00	2.9	11,531	0.02%
2023/04/13	4.5	271.00	2	273.25	267.00	2.5	11,820	0.02%
2023/04/12	4	270.88	2	271.75	267.50	2	12,000	0.02%
2023/04/11	0	0.00	1	267.50	265.50	-1	12,263	-0.01%
2023/04/10	4	271.25	4	273.88	265.50	0	12,365	0.00%
2023/04/07	13	272.50	12	272.96	273.00	1	12,493	0.01%
2023/04/06	3	268.50	5	262.90	269.50	-2	12,364	-0.02%
2023/03/31	2	254.25	0	0.00	251.00	2	12,223	0.02%
2023/03/30	8	257.63	6	258.17	257.50	2	12,342	0.02%
2023/03/29	0	0.00	1	253.00	258.00	-1	12,279	-0.01%
2023/03/28	8	245.13	19	249.55	246.00	-11	12,297	-0.09%
2023/03/27	12.1	254.00	0	254.50	252.00	12	12,263	0.10%
2023/03/24	0	251.50	1	251.00	252.50	-1	12,406	-0.01%
2023/03/23	0	0.00	5	245.00	244.00	-5	12,539	-0.04%
2023/03/22	4	243.38	0	0.00	243.50	4	12,526	0.03%
2023/03/21	1.1	248.05	0	0.00	243.50	1.1	12,477	0.01%
2023/03/20	0	0.00	1	248.50	248.50	-1	12,412	-0.01%
2023/03/17	0	0.00	3	246.00	247.50	-3	12,389	-0.02%
2023/03/16	2	249.23	1	245.00	245.50	1	12,333	0.01%
2023/03/15	6	251.58	4	254.50	254.50	2	12,230	0.02%
2023/03/14	6	253.67	5	249.50	248.00	1	12,164	0.01%
2023/03/13	0	0.00	7	252.00	250.00	-7	12,117	-0.06%
2023/03/10	6.1	258.74	3	259.00	255.00	3.1	12,041	0.03%
2023/03/09	2	271.00	0	0.00	270.00	2	11,896	0.02%
2023/03/08	9	278.72	3	278.50	271.50	6	11,878	0.05%
2023/03/07	8	281.00	0	0.00	277.50	8	11,702	0.07%
2023/03/06	1	284.00	0	0.00	285.00	1	12,145	0.01%
2023/03/03	2	279.25	0	0.00	278.50	2	13,111	0.02%
2023/03/02	0	0.00	1	283.50	283.50	-1	13,927	-0.01%
2023/03/01	0	0.00	1	280.00	278.50	-1	14,737	-0.01%
2023/02/24	2	280.00	1	281.00	281.00	1	15,311	0.01%
2023/02/23	3	283.50	0	0.00	285.00	3	15,679	0.02%
2023/02/22	8	280.50	6	289.08	276.50	2	16,351	0.01%
2023/02/21	2	284.50	1	287.00	287.00	1	16,517	0.01%
2023/02/20	4	288.88	2	291.75	284.50	2	16,869	0.01%
2023/02/17	8	289.19	10	292.00	294.50	-2	16,801	-0.01%
2023/02/16	9	276.83	15	280.23	284.00	-6	16,713	-0.04%
2023/02/15	8	272.44	12	272.13	272.50	-4	17,036	-0.02%
2023/02/14	9	272.39	3	268.33	267.50	6	17,159	0.03%
2023/02/13	32	282.80	19	283.32	277.50	13	16,933	0.08%
2023/02/10	6	278.58	4	280.75	277.50	2	16,509	0.01%
2023/02/09	9	276.67	8	283.81	276.00	1	16,298	0.01%
2023/02/08	5	282.50	5	284.10	284.00	0	16,106	0.00%
2023/02/07	7	279.43	12	277.17	281.00	-5	15,899	-0.03%
2023/02/06	11	258.68	13	266.88	273.50	-2	15,267	-0.01%
2023/02/03	20	250.10	15	249.93	249.00	5	14,987	0.03%
2023/02/02	7	240.36	2	243.50	247.00	5	14,905	0.03%
2023/02/01	1	238.50	2	242.00	237.50	-1	14,915	-0.01%
2023/01/31	1	239.00	0	0.00	238.00	1	15,027	0.01%
2023/01/30	2	239.75	0	0.00	237.50	2	15,090	0.01%
2023/01/17	5	247.70	6	243.67	243.50	-1	15,139	-0.01%
2023/01/16	21	244.00	23	235.87	244.00	-2	15,033	-0.01%
2023/01/12	13	234.54	12	230.50	230.50	1	15,079	0.01%
2023/01/11	16	251.00	18	248.03	240.50	-2	15,022	-0.01%
2023/01/10	4	246.38	1	250.00	244.00	3	15,027	0.02%
2023/01/09	0	0.00	3	251.33	249.00	-3	15,190	-0.02%
2023/01/05	1	247.00	14	245.21	239.50	-13	15,764	-0.08%
2023/01/04	5	248.90	3	247.17	243.50	2	16,017	0.01%
2023/01/03	14	249.39	2	251.50	250.50	12	16,305	0.07%
2022/12/30	5	249.00	5	249.00	246.00	0	16,433	0.00%
2022/12/29	7	241.36	6	242.25	250.00	1	16,415	0.01%
2022/12/28	5	241.50	6	238.33	238.50	-1	16,430	-0.01%
2022/12/27	13	232.38	13	235.08	237.50	0	16,705	0.00%
2022/12/26	22	237.93	21	236.36	240.50	1	16,719	0.01%
2022/12/23	31	232.37	31	233.66	232.00	0	16,719	0.00%
2022/12/22	3	225.67	3	229.17	231.50	0	16,890	0.00%
2022/12/21	1	231.00	14	230.11	228.50	-13	16,922	-0.08%
2022/12/20	11	234.64	0	0.00	225.50	11	17,186	0.06%
2022/12/19	1	237.00	11	237.05	237.00	-10	17,308	-0.06%
2022/12/16	9	240.61	11	236.45	234.50	-2	17,539	-0.01%
2022/12/15	14	242.75	18	246.19	241.00	-4	17,789	-0.02%
2022/12/14	4	247.00	0	0.00	255.00	4	17,895	0.02%
2022/12/13	1	256.00	0	0.00	251.50	1	18,254	0.01%
2022/12/09	1	243.50	1	248.50	254.00	0	18,682	0.00%
2022/12/08	0	0.00	7	241.00	240.50	-7	19,002	-0.04%
2022/12/07	1	238.50	9	241.50	244.00	-8	19,374	-0.04%
2022/12/06	18	259.64	0	0.00	249.50	18	19,596	0.09%
2022/12/05	0	0.00	2	261.00	269.50	-2	19,919	-0.01%
2022/12/02	5	246.50	0	0.00	245.50	5	20,045	0.02%
2022/12/01	1	246.00	1	250.00	246.50	0	20,315	0.00%
2022/11/30	15	237.43	2	237.50	244.00	13	20,795	0.06%
2022/11/29	2	237.50	16.5	238.15	233.50	-14.5	21,046	-0.07%
2022/11/28	18	238.64	3	244.67	246.50	15	21,276	0.07%
2022/11/25	30	247.27	52	246.81	245.50	-22	20,880	-0.11%
2022/11/24	36	225.88	32	224.48	239.00	4	20,189	0.02%
2022/11/23	7	203.00	9	205.50	217.50	-2	19,465	-0.01%
2022/11/22	6	195.25	5	194.90	198.00	1	18,795	0.01%
2022/11/21	5	190.40	7	189.71	192.00	-2	18,766	-0.01%
2022/11/18	19	183.47	18	187.19	187.00	1	18,572	0.01%
2022/11/17	0	0.00	44	176.51	174.00	-44	18,131	-0.24%
2022/11/16	59	172.15	1	170.50	170.00	58	18,063	0.32%
2022/11/15	36	170.74	36	169.00	169.00	0	18,102	0.00%
2022/11/14	1	171.50	4	171.50	171.00	-3	18,652	-0.02%
2022/11/11	0	0.00	24	169.13	171.50	-24	18,760	-0.13%
2022/11/10	2	163.00	1	158.00	156.00	1	19,133	0.01%
2022/11/07	0	0.00	1	161.00	159.50	-1	19,203	-0.01%
2022/11/04	5	161.00	51	159.47	159.00	-46	19,278	-0.24%
2022/11/03	3	161.00	4	162.00	163.00	-1	19,264	-0.01%
2022/11/02	19	158.50	93	159.50	160.00	-74	19,215	-0.39%
2022/11/01	74	157.91	25	158.50	158.50	49	19,181	0.26%
2022/10/31	76	154.49	5	155.00	154.50	71	19,107	0.37%
2022/10/28	1	151.00	0	0.00	151.00	1	19,040	0.01%
2022/10/27	0	0.00	1	147.00	149.50	-1	18,960	-0.01%
2022/10/26	5	143.90	5	141.60	143.00	0	18,882	0.00%
2022/10/25	5	143.30	5	143.60	143.00	0	18,760	0.00%
2022/10/24	4	149.38	6	149.67	147.50	-2	18,673	-0.01%
2022/10/21	5	148.90	2	151.00	146.50	3	18,672	0.02%
2022/10/20	10	147.45	35	149.91	155.00	-25	18,703	-0.13%
2022/10/19	21	153.02	2	154.25	153.00	19	18,786	0.10%
2022/10/18	22	152.75	15	151.90	153.00	7	19,182	0.04%
2022/10/17	9	146.50	9	145.83	148.50	0	19,289	0.00%
2022/10/14	9	153.17	8	151.63	153.00	1	19,110	0.01%
2022/10/13	13	152.38	13	155.23	148.50	0	18,790	0.00%
2022/10/12	5	162.80	5	163.10	161.50	0	18,489	0.00%
2022/10/11	8	168.06	23	166.20	159.50	-15	18,286	-0.08%
2022/10/07	26	170.12	8	169.69	168.00	18	18,030	0.10%
2022/10/06	7	169.71	5	170.70	172.00	2	17,876	0.01%
2022/10/05	1	166.50	2	171.00	170.50	-1	17,793	-0.01%
2022/10/04	7	166.36	8	166.75	167.00	-1	17,617	-0.01%
2022/09/30	1	156.50	1	157.00	162.50	0	17,688	0.00%
2022/09/29	3	159.00	3	161.00	158.00	0	17,667	0.00%
2022/09/27	12	157.71	0	0.00	166.00	12	17,482	0.07%
2022/09/26	11	164.68	2	164.50	162.00	9	17,307	0.05%
2022/09/23	0	0.00	3	167.50	166.00	-3	17,314	-0.02%
2022/09/22	8	174.31	9	172.06	174.00	-1	17,473	-0.01%
2022/09/21	4	169.63	4	169.38	169.00	0	17,566	0.00%
2022/09/20	2	169.25	2	172.50	173.50	0	17,686	0.00%
2022/09/19	5	168.80	1	163.00	163.00	4	17,583	0.02%
2022/09/16	1	167.00	1	168.00	171.00	0	17,573	0.00%
2022/09/15	1	170.00	1	171.00	168.00	0	17,621	0.00%
2022/09/14	1	166.50	6	164.50	170.00	-5	17,559	-0.03%
2022/09/13	3	164.33	2	164.50	165.00	1	17,429	0.01%
2022/09/12	3	154.00	10	159.90	164.00	-7	17,644	-0.04%
2022/09/08	7	152.86	4	153.75	154.00	3	17,765	0.02%
2022/09/07	6	152.42	5	154.00	151.50	1	17,825	0.01%
2022/09/06	7	156.64	10	156.00	154.00	-3	17,954	-0.02%
2022/09/05	4	171.13	2	176.75	166.50	2	17,691	0.01%
2022/09/02	53	173.64	54	175.25	170.00	-1	17,738	-0.01%
2022/09/01	4	172.00	2	169.25	169.00	2	17,737	0.01%
2022/08/31	4.2	178.19	4	176.25	173.50	0.2	18,090	0.00%
2022/08/30	2	171.25	3	172.83	174.00	-1	18,361	-0.01%
2022/08/29	3	172.00	1	174.00	169.50	2	18,399	0.01%
2022/08/26	45	181.20	40	182.01	176.00	5	18,189	0.03%
2022/08/25	17	174.44	17	175.91	175.50	0	17,591	0.00%
2022/08/24	7	177.79	8	177.13	174.00	-1	17,325	-0.01%
2022/08/23	42	178.62	41	175.98	176.00	1	16,999	0.01%
2022/08/22	20.3	185.40	17	181.76	180.00	3.3	16,681	0.02%
2022/08/19	21	185.07	33	186.05	184.50	-12	16,210	-0.07%
2022/08/18	8	175.50	10	177.35	184.50	-2	15,635	-0.01%
2022/08/17	15	165.10	7	164.86	168.00	8	15,227	0.05%
2022/08/16	2	156.75	8	158.31	161.50	-6	14,415	-0.04%
2022/08/15	3	145.67	1	147.00	147.00	2	14,136	0.01%
2022/08/12	2	142.75	2	144.25	145.00	0	14,246	0.00%
2022/08/11	1	148.00	1	143.00	143.00	0	14,631	0.00%
2022/08/10	4	144.88	5	145.80	148.00	-1	14,709	-0.01%
2022/08/09	1	143.50	1	141.50	141.50	0	14,685	0.00%
2022/08/05	1	141.00	3	139.50	142.00	-2	14,683	-0.01%
2022/08/04	1	134.50	2	134.25	135.00	-1	14,680	-0.01%
2022/08/03	1	134.00	0	0.00	133.50	1	14,638	0.01%
2022/08/02	2	136.00	0	0.00	133.00	2	14,641	0.01%
2022/08/01	1	139.50	0	0.00	138.00	1	14,564	0.01%
2022/07/29	2	141.75	2	141.25	141.50	0	14,575	0.00%
2022/07/28	0	0.00	1	144.00	141.50	-1	14,550	-0.01%
2022/07/27	15	142.07	14	143.46	141.50	1	14,504	0.01%
2022/07/26	14	149.07	16	149.00	142.00	-2	14,371	-0.01%
2022/07/25	21	149.02	22	148.45	149.50	-1	14,073	-0.01%
2022/07/22	2	143.50	3	140.83	144.50	-1	13,539	-0.01%
2022/07/21	1	130.00	2	131.75	135.00	-1	13,243	-0.01%
2022/07/20	1	130.50	0	0.00	130.00	1	13,233	0.01%
2022/07/19	2	132.25	2	132.25	130.00	0	13,290	0.00%
2022/07/18	1	129.00	0	0.00	130.00	1	13,242	0.01%
2022/07/15	3	131.33	0	0.00	131.00	3	13,165	0.02%
2022/07/13	10	139.50	10	140.50	139.50	0	13,098	0.00%
2022/07/12	1	135.00	1	136.00	135.00	0	13,102	0.00%
2022/07/11	11	138.86	11	139.50	139.00	0	13,132	0.00%
2022/07/08	5	140.90	1	141.00	135.00	4	12,878	0.03%
2022/07/07	1	144.00	0	0.00	146.00	1	12,717	0.01%
2022/07/06	3	147.50	0	0.00	143.50	3	12,598	0.02%
2022/07/05	2	141.75	0	0.00	148.00	2	12,548	0.02%
2022/07/04	0	0.00	3	137.00	141.50	-3	12,505	-0.02%
2022/07/01	4	147.25	1	149.50	142.50	3	12,654	0.02%
2022/06/30	6	153.42	5	154.30	153.50	1	12,449	0.01%
2022/06/29	2	153.25	16	157.72	157.50	-14	12,114	-0.12%
2022/06/28	7	152.50	6	150.75	148.50	1	11,846	0.01%
2022/06/27	3	148.83	3	148.00	151.50	0	11,681	0.00%
2022/06/24	2	143.25	3	143.83	145.00	-1	12,069	-0.01%
2022/06/23	3	142.00	4	141.00	143.50	-1	12,214	-0.01%
2022/06/21	1	140.00	1	143.00	146.00	0	12,601	0.00%
2022/06/20	4	146.50	3	146.83	139.00	1	12,569	0.01%
2022/06/17	16	146.69	16	144.06	146.50	0	12,181	0.00%
2022/06/16	2	141.25	2	139.25	137.00	0	11,966	0.00%
2022/06/15	4	139.50	5	139.50	140.00	-1	12,054	-0.01%
2022/06/14	13	136.15	6	137.50	136.50	7	11,769	0.06%
2022/06/13	7	143.93	1	143.50	143.00	6	11,547	0.05%
2022/06/10	2	148.00	5	150.00	152.00	-3	11,272	-0.03%
2022/06/09	7	146.36	6	146.50	145.50	1	11,067	0.01%
2022/06/08	7	141.43	13	141.19	145.50	-6	10,603	-0.06%
2022/06/07	4	134.50	12.2	134.79	139.50	-8.2	10,082	-0.08%
2022/06/06	1	124.00	1	126.00	127.00	0	9,962	0.00%
2022/06/02	2	126.50	0	0.00	124.50	2	10,094	0.02%
2022/05/30	1	127.00	12	127.04	128.00	-11	10,571	-0.10%
2022/05/26	10	129.65	5	131.50	129.00	5	11,280	0.04%
2022/05/25	1	130.00	1	131.00	131.50	0	11,444	0.00%
2022/05/20	6	130.83	6	132.83	129.50	0	11,628	0.00%
2022/05/19	13	126.27	16	129.59	131.50	-3	11,430	-0.03%
2022/05/18	0	0.00	1	128.50	129.00	-1	10,988	-0.01%
2022/05/17	8	117.13	8	119.56	117.50	0	10,808	0.00%
2022/05/13	0	0.00	5	118.00	117.50	-5	10,620	-0.05%
2022/05/09	0	0.00	1	118.50	117.00	-1	10,415	-0.01%
2022/04/29	0	0.00	30	116.00	116.50	-30	10,221	-0.29%
2022/04/27	30	118.00	0	0.00	116.50	30	10,192	0.29%
2022/04/25	4	123.00	0	0.00	118.00	4	10,021	0.04%
2022/04/22	8	131.19	8	132.06	131.00	0	9,896	0.00%
2022/04/21	3	131.67	3	132.33	134.50	0	9,825	0.00%
2022/04/20	2	132.75	21	130.48	130.00	-19	9,747	-0.19%
2022/04/19	29	134.71	9	133.33	133.50	20	9,682	0.21%
2022/04/18	6	131.08	2	132.50	132.50	4	9,489	0.04%
2022/04/15	2	134.00	1	134.00	126.50	1	9,301	0.01%
2022/04/14	3	130.00	3	131.50	130.00	0	9,135	0.00%
2022/04/13	2	127.00	3	127.17	129.50	-1	9,004	-0.01%
2022/04/12	6	123.67	43	122.77	123.50	-37	8,848	-0.42%
2022/04/11	10	125.00	0	0.00	124.50	10	8,762	0.11%
2022/04/08	34	128.59	19	131.55	129.00	15	8,652	0.17%
2022/04/07	16	134.09	41	135.01	128.50	-25	8,453	-0.30%
2022/04/06	40	131.03	2	131.75	132.00	38	8,085	0.47%
2022/04/01	19	132.50	17	134.85	130.50	2	7,998	0.03%
2022/03/31	14	133.89	29	135.53	135.50	-15	7,825	-0.19%
2022/03/30	40	134.54	19	135.42	133.50	21	7,527	0.28%
2022/03/29	26	132.33	31	133.81	133.00	-5	7,236	-0.07%
2022/03/28	8	125.69	12	127.33	125.00	-4	6,597	-0.06%
2022/03/25	9	126.28	53	126.08	124.50	-44	6,204	-0.71%
2022/03/24	45	115.57	1	115.00	121.00	44	5,562	0.79%
2022/03/23	16	111.31	20	111.73	112.00	-4	5,364	-0.07%
2022/03/22	4	116.38	4	114.50	117.50	0	5,208	0.00%
2022/03/21	8	118.94	3	118.50	117.00	5	5,168	0.10%
2022/03/18	3	112.50	3	112.67	114.00	0	4,936	0.00%
2022/03/17	0	0.00	2	108.00	108.50	-2	4,691	-0.04%
2022/03/16	0	0.00	7	102.21	99.00	-7	4,574	-0.15%
2022/03/15	6	100.60	1	101.50	99.70	5	4,567	0.11%
2022/03/14	2	101.00	2	100.50	101.50	0	4,544	0.00%
2022/03/11	2	104.25	0	0.00	102.50	2	4,585	0.04%
2022/03/10	3	106.83	3	107.00	107.00	0	4,523	0.00%
2022/03/09	0	0.00	2	104.00	103.00	-2	4,414	-0.05%
2022/03/08	34	107.37	37	107.46	101.50	-3	4,505	-0.07%
2022/03/04	21	114.71	28	115.46	112.50	-7	4,228	-0.17%
2022/03/03	39	117.08	26	117.54	115.50	13	4,109	0.32%
2022/03/02	66	118.36	55.1	118.77	118.00	10.9	3,932	0.28%
2022/03/01	20	109.50	20	114.00	114.00	0	3,615	0.00%
2022/02/25	2	110.25	45	111.00	111.50	-43	3,327	-1.29%
2022/02/24	40	103.50	18	103.33	103.00	22	3,034	0.72%
2022/02/23	0	0.00	29	100.27	102.50	-29	2,740	-1.06%
2022/02/22	0	0.00	2	94.00	93.40	-2	2,852	-0.07%
2022/02/17	0	0.00	1	90.50	90.70	-1	3,021	-0.03%
2022/02/16	0	0.00	4	87.50	89.50	-4	3,013	-0.13%
2022/02/15	0	0.00	16	86.10	85.80	-16	3,012	-0.53%
2022/02/14	4	86.00	0	0.00	86.10	4	3,016	0.13%
2022/02/11	16	88.84	4	88.80	88.50	12	3,009	0.40%
2022/02/08	2	87.10	1	89.10	89.60	1	2,971	0.03%
2022/02/07	1	85.40	1	86.30	86.30	0	2,955	0.00%
2022/01/26	3	86.27	0	87.30	85.70	3	2,948	0.10%
2022/01/20	1	87.50	0	0.00	87.70	1	2,906	0.03%
2022/01/14	0	87.50	0	0.00	87.10	0	3,022	0.00%
2022/01/12	3	89.80	0	0.00	89.40	3	3,017	0.10%
2022/01/11	2	91.70	0	0.00	89.50	2	3,007	0.07%
2022/01/10	1	92.30	1	92.20	92.00	0	2,976	0.00%
2022/01/07	1	92.50	0	0.00	91.50	1	2,983	0.03%
2022/01/04	2.1	96.01	0	0.00	96.30	2.1	2,958	0.07%
2021/12/29	4	97.90	4	97.93	98.00	0	3,020	0.00%
2021/12/28	1	96.40	0	0.00	96.30	1	3,025	0.03%
2021/12/24	0	0.00	50	96.56	96.20	-50	3,148	-1.59%
2021/12/22	2	98.50	5	97.60	97.80	-3	3,197	-0.09%
2021/12/21	0	0.00	0.1	96.80	97.40	-0.1	3,237	0.00%
2021/12/20	1	95.60	0	0.00	95.50	1	3,288	0.03%
2021/12/17	3	95.43	0	0.00	95.30	3	3,275	0.09%
2021/12/16	7	97.40	0	0.00	97.20	7	3,236	0.22%
2021/12/15	1.1	98.71	1	99.80	98.20	0.1	3,192	0.00%
2021/12/14	56	100.65	1	102.00	101.50	55	3,130	1.76%
2021/12/13	2	99.75	5	100.20	100.50	-3	3,079	-0.10%
2021/12/08	3	96.50	0	0.00	96.00	3	2,953	0.10%
2021/12/07	15	97.41	2	96.80	96.30	13	2,905	0.45%
2021/12/06	2	100.50	0	0.00	100.50	2	2,763	0.07%
2021/12/03	0	0.00	2	104.00	103.00	-2	2,740	-0.07%
2021/12/02	11	102.86	16	103.97	102.00	-5	2,729	-0.18%
2021/11/25	11	112.77	7	112.50	112.50	4	2,472	0.16%
2021/11/24	11	113.18	2	109.00	114.50	9	2,376	0.38%
2021/11/23	4	110.00	4	111.50	108.00	0	2,315	0.00%
2021/11/22	2	112.25	0	0.00	111.50	2	2,259	0.09%
2021/11/19	11	114.73	6	122.00	114.50	5	2,241	0.22%
2021/11/18	10	114.00	12	112.58	117.00	-2	2,086	-0.10%
2021/11/17	2	105.75	2	106.25	106.50	0	1,977	0.00%
2021/11/16	4	96.60	3	96.67	97.10	1	2,005	0.05%
2021/11/15	3	96.17	0	0.00	96.30	3	2,070	0.14%
2021/11/12	0	0.00	2	92.20	92.00	-2	2,136	-0.09%
2021/10/13	1	97.50	0	0.00	97.10	1	3,867	0.03%
2021/10/07	1	94.40	3	95.47	96.50	-2	4,142	-0.05%
2021/10/06	2	92.70	2	95.30	92.70	0	4,310	0.00%
2021/10/04	2	100.00	1	96.00	96.00	1	4,591	0.02%
2021/10/01	3	104.83	2	104.75	104.00	1	4,549	0.02%
2021/09/30	0	0.00	2	105.00	108.00	-2	4,537	-0.04%
2021/09/29	4	102.00	0	0.00	100.50	4	4,512	0.09%
2021/09/28	0	0.00	5	104.50	104.00	-5	4,539	-0.11%
2021/09/27	6	102.00	1	104.00	102.00	5	4,536	0.11%
2021/09/24	0	0.00	1.3	100.46	100.00	-1.3	4,579	-0.03%
2021/09/23	0.2	98.95	0	0.00	98.80	0.2	4,735	0.00%
2021/09/22	1.1	97.59	1	100.50	97.50	0.1	4,887	0.00%
2021/09/16	1	100.50	0	0.00	101.00	1	4,900	0.02%
2021/09/10	1	102.00	1	102.50	103.00	0	4,882	0.00%
2021/09/08	1	102.00	0	0.00	100.00	1	4,873	0.02%
2021/09/07	0	0.00	2	103.75	105.00	-2	4,876	-0.04%
2021/09/06	1	104.00	0	0.00	102.00	1	4,880	0.02%
2021/09/03	2	106.50	0	0.00	105.50	2	4,963	0.04%
2021/09/02	2	103.50	0	0.00	102.50	2	4,990	0.04%
2021/09/01	1	107.00	0	0.00	106.50	1	4,978	0.02%
2021/08/31	0	0.00	1	107.50	107.50	-1	4,979	-0.02%
2021/08/30	2	106.75	1	109.50	105.00	1	5,009	0.02%
2021/08/27	0	0.00	1	107.00	107.00	-1	4,989	-0.02%
2021/08/23	0	0.00	2	102.50	105.00	-2	5,034	-0.04%
2021/08/20	2	102.00	0	0.00	100.50	2	5,061	0.04%
2021/08/19	1	111.00	2	103.75	101.50	-1	5,045	-0.02%
2021/08/18	2	108.28	2	107.75	112.50	0	5,022	0.00%
2021/08/17	0.1	117.88	1	113.50	113.50	-1	5,009	-0.02%
2021/08/16	5.2	113.69	7	115.29	116.50	-1.8	5,107	-0.04%
2021/08/13	0.2	122.00	0	0.00	122.00	0.2	5,151	0.00%
2021/08/12	4	135.00	2	135.00	135.50	2	5,304	0.04%
2021/08/11	5	133.10	5	134.80	135.00	0	5,447	0.00%
2021/08/10	5	136.80	5	136.90	137.00	0	5,518	0.00%
2021/08/09	4	136.50	4	137.38	135.00	0	5,615	0.00%
2021/08/05	4	139.75	4	140.25	138.00	0	5,609	0.00%
2021/08/04	14	147.86	12	142.58	141.00	2	5,536	0.04%
2021/08/03	7	145.43	2	146.50	145.50	5	5,343	0.09%
2021/08/02	11	148.18	12	147.00	147.50	-1	5,320	-0.02%
2021/07/30	4	146.13	2	146.50	146.50	2	5,268	0.04%
2021/07/29	4	143.63	5	146.20	150.50	-1	5,211	-0.02%
2021/07/28	6.1	143.63	8	144.69	144.00	-1.9	5,142	-0.04%
2021/07/27	9	150.28	7	151.00	148.50	2	5,059	0.04%
2021/07/26	4	149.50	7	151.29	153.00	-3	5,012	-0.06%
2021/07/23	7.4	148.42	9	148.33	146.00	-1.6	4,936	-0.03%
2021/07/22	7.2	150.70	4	151.75	152.00	3.2	4,841	0.07%
2021/07/21	4	144.75	8	148.69	154.50	-4	4,671	-0.09%
2021/07/20	11	149.55	5	148.50	140.50	6	4,495	0.13%
2021/07/19	11	138.27	8	140.31	147.50	3	4,184	0.07%
2021/07/16	5	129.00	7	130.57	134.50	-2	4,024	-0.05%
2021/07/15	5	128.40	4	130.00	127.50	1	3,925	0.03%
2021/07/14	7	126.79	7	127.50	128.50	0	3,801	0.00%
2021/07/13	18	124.03	18	125.56	127.00	0	3,717	0.00%
2021/07/12	11	120.55	16	121.66	122.00	-5	3,522	-0.14%
2021/07/09	0	0.00	3	109.17	114.00	-3	3,243	-0.09%
2021/07/08	2	106.25	3	108.50	104.00	-1	3,183	-0.03%
2021/07/07	5	106.30	0	0.00	107.50	5	3,171	0.16%
2021/07/06	0	0.00	1	108.00	107.00	-1	3,134	-0.03%
2021/07/02	2	101.50	0.1	104.00	102.50	2	3,047	0.06%
2021/07/01	2	102.00	4	100.93	105.00	-2	2,988	-0.07%
2021/06/30	7.1	99.20	8	100.04	101.50	-0.9	2,878	-0.03%
2021/06/29	31	92.48	33	93.63	96.90	-2	2,721	-0.07%
2021/06/18	0	0.00	1	84.70	84.90	-1	2,547	-0.04%
2021/06/11	4	89.68	1	88.30	87.40	3	2,501	0.12%
2021/06/10	0.1	93.50	1	93.00	94.20	-1	2,403	-0.04%
2021/06/09	0	0.00	1	90.00	90.20	-1	2,353	-0.04%
2021/06/08	1	90.70	2	90.80	90.80	-1	2,348	-0.04%
2021/06/07	1	92.30	0	0.00	90.80	1	2,360	0.04%
2021/06/03	1	90.50	0	0.00	88.80	1	2,299	0.04%
2021/06/02	1	91.70	1	90.70	90.40	0	2,264	0.00%
2021/06/01	3	91.57	2	91.05	92.30	1	2,232	0.04%
2021/05/31	7	91.90	7	91.61	93.00	0	2,198	0.00%
2021/05/28	2	95.75	1	94.90	94.90	1	2,136	0.05%
2021/05/27	0	0.00	7	93.20	96.40	-7	2,081	-0.34%
2021/05/26	4	92.75	4	92.33	92.20	0	1,979	0.00%
2021/05/25	2	91.80	4	91.35	93.20	-2	1,939	-0.10%
2021/05/24	4	92.08	3	91.30	92.10	1	1,865	0.05%
2021/05/21	8	91.21	11	90.55	91.00	-3	1,751	-0.17%
2021/05/20	10	90.01	8	90.25	86.00	2	1,631	0.12%
2021/05/19	4	87.00	6	88.47	88.00	-2	1,454	-0.14%
2021/05/18	0	0.00	1	84.60	83.90	-1	1,327	-0.08%
2021/05/17	2	80.60	4	81.58	82.50	-2	1,212	-0.16%
2021/05/13	0	0.00	6	67.82	68.30	-6	1,069	-0.56%
2021/05/12	0	0.00	5	68.98	70.00	-5	1,053	-0.47%
2021/05/10	0	0.00	1	75.60	76.00	-1	1,034	-0.10%
2021/05/03	1	79.10	0	0.00	77.70	1	1,019	0.10%
2021/04/27	5	84.00	1	82.90	82.80	4	1,026	0.39%
2021/04/21	1	82.00	10	81.80	81.40	-9	1,009	-0.89%
2021/04/20	1	83.50	0	0.00	83.00	1	1,004	0.10%
2021/04/19	0	0.00	1	84.10	83.70	-1	1,000	-0.10%
2021/04/16	1	83.30	0	0.00	82.20	1	981	0.10%
2021/04/09	2	80.60	0	0.00	81.00	2	909	0.22%
2021/04/07	10	79.90	1	80.60	80.10	9	881	1.02%
2021/04/06	5	78.30	0	0.00	78.20	5	866	0.58%
2021/03/29	0	0.00	5	75.50	76.00	-5	823	-0.61%
2021/03/25	8	76.53	5	74.80	75.10	3	823	0.36%
2021/03/24	2	75.35	0	0.00	75.90	2	811	0.25%
2021/03/22	0	0.00	5	72.40	72.70	-5	799	-0.63%
2021/03/17	0	0.00	5	74.16	74.00	-5	803	-0.62%
2021/03/02	0	0.00	0	74.00	74.10	0	816	0.00%
2021/02/23	0	0.00	1	78.00	77.40	-1	895	-0.11%
2021/02/18	10	73.40	0	0.00	74.90	10	863	1.16%
2021/01/28	5	68.58	20	68.48	68.40	-15	925	-1.62%
2021/01/26	0	0.00	1	70.40	70.40	-1	962	-0.10%
2021/01/21	1	69.60	0	0.00	69.80	1	942	0.11%
2021/01/14	1	77.40	0	0.00	77.10	1	915	0.11%
2021/01/12	0	0.00	1	79.40	78.80	-1	915	-0.11%
2021/01/06	1	78.60	1	78.80	78.60	0	911	0.00%
2021/01/04	1	79.60	0	0.00	79.90	1	916	0.11%
2020/12/28	1	80.40	0	0.00	80.50	1	922	0.11%
2020/12/23	5	81.54	0	0.00	81.60	5	1,097	0.46%
2020/12/16	5	84.20	1	84.40	84.40	4	1,233	0.32%
2020/12/15	5	82.00	0	0.00	82.10	5	1,303	0.38%
2020/12/10	0	0.00	1	83.80	83.80	-1	1,346	-0.07%
2020/11/30	0	0.00	1	86.70	84.70	-1	1,468	-0.07%
2020/11/27	1	85.80	0	0.00	85.80	1	1,456	0.07%
2020/11/25	0	0.00	1	85.50	85.90	-1	1,472	-0.07%
2020/11/23	1	87.00	0	0.00	88.50	1	1,456	0.07%
2020/11/13	4	87.20	6	85.10	84.60	-2	1,460	-0.14%
2020/11/10	2	84.20	1	84.20	84.20	1	1,462	0.07%
2020/11/05	1	82.90	0	0.00	82.80	1	1,481	0.07%
2020/10/28	0	0.00	1	81.00	80.80	-1	1,448	-0.07%
2020/10/13	0	0.00	1	81.10	80.70	-1	1,612	-0.06%
2020/10/12	1	80.40	0	0.00	80.30	1	1,619	0.06%
2020/10/06	0	0.00	2	81.10	80.90	-2	1,709	-0.12%
2020/09/28	7	85.89	5	85.50	81.10	2	1,913	0.10%
2020/09/24	0	0.00	1	82.30	84.40	-1	1,748	-0.06%
2020/09/22	0	0.00	4	83.80	81.80	-4	1,728	-0.23%
2020/09/18	1	86.40	0	0.00	85.00	1	1,740	0.06%
2020/09/17	2	82.90	2	83.60	82.80	0	1,852	0.00%
2020/09/16	4	82.40	0	0.00	82.40	4	1,873	0.21%
2020/09/14	0	0.00	2	82.20	82.10	-2	1,894	-0.11%
2020/09/11	1	79.60	0	0.00	79.60	1	1,933	0.05%
2020/09/09	6	82.30	7	82.91	82.70	-1	1,931	-0.05%
2020/08/17	1	79.80	0	0.00	82.00	1	2,250	0.04%
2020/08/11	0	0.00	1	80.50	78.30	-1	2,303	-0.04%
2020/07/31	1	78.30	0	0.00	78.00	1	2,472	0.04%
2020/07/09	1	88.70	0	0.00	87.50	1	2,857	0.03%
2020/07/01	0	0.00	1	83.40	83.40	-1	2,920	-0.03%
2020/06/30	1	83.60	0	0.00	83.70	1	2,935	0.03%
2020/06/29	0	0.00	1	85.00	83.20	-1	2,962	-0.03%
2020/06/24	11	92.83	10	95.90	85.10	1	2,946	0.03%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/18	3	84.50	1	86.10	83.00	2	2,818	0.07%
2020/06/17	1	83.90	2	83.45	84.10	-1	2,787	-0.04%
2020/06/10	1	82.70	0	0.00	83.00	1	2,932	0.03%
2020/06/03	0	0.00	1	80.90	80.30	-1	3,022	-0.03%
2020/06/01	1	78.60	0	0.00	79.00	1	3,014	0.03%
2020/05/26	1	81.40	3	81.93	80.10	-2	3,083	-0.06%
2020/05/25	2	79.55	1	78.80	78.80	1	2,987	0.03%
2020/05/22	1	80.70	0	0.00	77.80	1	2,962	0.03%
2020/05/18	2	77.50	2	77.65	77.50	0	2,885	0.00%
2020/05/14	0	0.00	1	78.20	75.10	-1	2,869	-0.03%
2020/05/13	1	78.50	0	0.00	78.10	1	2,853	0.04%
2020/05/11	1	78.80	1	79.20	78.20	0	2,866	0.00%
2020/05/08	0	0.00	8	78.96	77.40	-8	2,874	-0.28%
2020/05/07	8	82.29	2	81.10	81.20	6	2,834	0.21%
2020/05/06	12	81.64	11	82.35	81.40	1	2,806	0.04%
2020/05/05	0	0.00	2	77.80	78.10	-2	2,672	-0.07%
2020/05/04	1	74.50	1	74.80	74.50	0	2,633	0.00%
2020/04/30	5	75.96	6	75.85	74.90	-1	2,640	-0.04%
2020/04/24	0	0.00	1	70.10	70.00	-1	2,647	-0.04%
2020/04/23	1	70.60	0	0.00	70.80	1	2,670	0.04%
2020/04/14	0	0.00	1	68.90	69.70	-1	2,954	-0.03%
2020/04/13	1	70.90	0	0.00	68.30	1	2,981	0.03%
2020/04/10	1	68.80	1	68.40	68.70	0	2,951	0.00%
2020/04/09	1	67.20	0	0.00	69.10	1	3,002	0.03%
2020/04/01	0	0.00	1	60.80	60.90	-1	3,158	-0.03%
2020/03/31	0	0.00	1	60.70	60.20	-1	3,164	-0.03%
2020/03/27	1	58.20	1	55.00	57.50	0	3,239	0.00%
2020/03/23	5	45.60	7	44.69	44.55	-2	3,155	-0.06%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	0	0.00	5	55.00	53.00	-5	3,112	-0.16%
2020/03/17	1	58.80	37	58.90	58.80	-36	3,033	-1.19%
2020/03/16	2	65.35	0	0.00	65.30	2	3,006	0.07%
2020/03/12	0	0.00	4	80.93	79.90	-4	2,936	-0.14%
2020/03/06	0	0.00	1	95.20	95.70	-1	2,851	-0.04%
2020/03/04	1	95.00	3	94.77	94.40	-2	3,053	-0.07%
2020/03/03	1	93.50	2	93.35	94.60	-1	3,094	-0.03%
2020/02/20	0	0.00	2	93.00	93.00	-2	3,429	-0.06%
2020/02/19	2	93.75	10	93.70	93.60	-8	3,438	-0.23%
2020/02/18	0	0.00	1	93.00	93.00	-1	3,487	-0.03%
2020/02/17	1	93.40	1	94.50	93.00	0	3,525	0.00%
2020/02/14	0	0.00	2	92.10	92.80	-2	3,581	-0.06%
2020/02/13	1	93.80	2	93.20	91.80	-1	3,608	-0.03%
2020/02/11	1	92.30	1	92.50	91.40	0	3,771	0.00%
2020/02/10	0	0.00	1	87.30	89.80	-1	3,787	-0.03%
2020/02/05	0	0.00	2	91.40	90.80	-2	3,968	-0.05%
2020/02/04	2	90.00	0	0.00	90.10	2	3,969	0.05%
2020/02/03	1	87.90	2	86.70	88.00	-1	3,941	-0.03%
2020/01/31	2	94.75	3	93.13	91.50	-1	3,920	-0.03%
2020/01/30	5	96.86	0	0.00	93.60	5	3,935	0.13%
2020/01/20	4	105.00	1	105.00	104.00	3	3,952	0.08%
2020/01/17	1	107.00	2	105.00	105.00	-1	3,934	-0.03%
2020/01/16	0	0.00	1	105.00	105.00	-1	3,896	-0.03%
2020/01/15	2	106.25	2	106.00	105.50	0	3,873	0.00%
2020/01/14	3	109.50	3	107.00	107.00	0	3,844	0.00%
2020/01/13	18	112.08	17	118.50	109.00	1	3,798	0.03%
2020/01/10	0	0.00	1	114.50	114.50	-1	3,577	-0.03%
2020/01/09	23	111.85	0	0.00	112.50	23	3,525	0.65%
2020/01/08	2	110.00	5	110.00	109.50	-3	3,538	-0.08%
2020/01/07	7	109.00	0	0.00	108.00	7	3,530	0.20%
2020/01/06	18	115.58	0	0.00	113.50	18	3,479	0.52%
2020/01/03	6	118.58	5	117.80	116.50	1	3,450	0.03%
2020/01/02	0	0.00	2	117.50	117.50	-2	3,391	-0.06%
2019/12/31	6	118.08	46	116.64	115.00	-40	3,371	-1.19%
2019/12/30	0	0.00	3	114.00	115.00	-3	3,205	-0.09%
2019/12/27	10	112.00	0	0.00	110.50	10	3,201	0.31%
2019/12/26	1	111.50	2	111.00	114.00	-1	3,302	-0.03%
2019/12/24	5	112.00	24	112.13	111.00	-19	3,346	-0.57%
2019/12/23	33	109.50	23	111.50	113.00	10	3,320	0.30%
2019/12/17	0	0.00	1	105.50	105.00	-1	3,222	-0.03%
2019/12/13	2	106.25	1	108.00	108.00	1	3,217	0.03%
2019/12/11	7	109.00	10	109.75	109.00	-3	3,208	-0.09%
2019/12/10	3	112.00	0	0.00	111.50	3	3,182	0.09%
2019/12/09	8	113.31	4	113.00	113.00	4	3,261	0.12%
2019/12/06	1	111.50	12	111.50	111.50	-11	3,252	-0.34%
2019/12/05	14	111.04	12	111.04	112.00	2	3,255	0.06%
2019/12/03	1	109.50	1	109.00	108.00	0	3,270	0.00%
2019/12/02	6	107.67	5	108.50	109.50	1	3,336	0.03%
2019/11/29	0	0.00	10	114.00	111.50	-10	3,315	-0.30%
2019/11/28	26	114.12	15	114.83	114.00	11	3,322	0.33%
2019/11/27	13	115.62	36	116.31	115.50	-23	3,319	-0.69%
2019/11/26	1	111.50	30	114.02	115.00	-29	3,305	-0.88%
2019/11/25	1	109.00	0	0.00	109.00	1	3,207	0.03%
2019/11/22	35	109.54	3	110.00	110.00	32	3,145	1.02%
2019/11/21	0	0.00	15	107.50	110.00	-15	3,133	-0.48%
2019/11/19	18	111.42	7	111.07	110.00	11	3,194	0.34%
2019/11/18	4	110.50	16	110.81	112.00	-12	3,200	-0.37%
2019/11/14	11	102.86	1	102.00	102.50	10	3,154	0.32%
2019/11/13	1	108.50	1	107.00	106.50	0	3,122	0.00%
2019/11/12	4	107.38	7	108.86	109.50	-3	3,157	-0.10%
2019/11/11	0	0.00	10	107.00	105.50	-10	3,147	-0.32%
2019/11/08	38	108.79	2	107.00	105.50	36	3,212	1.12%
2019/11/07	37	107.08	5	106.50	106.00	32	3,154	1.01%
2019/11/05	4	106.00	4	105.75	107.00	0	3,100	0.00%
2019/11/04	0	0.00	15	101.50	102.50	-15	3,060	-0.49%
2019/11/01	0	0.00	26	100.38	101.50	-26	3,113	-0.84%
2019/10/31	8	98.43	0	0.00	97.50	8	3,097	0.26%
2019/10/30	57	98.77	50	100.16	99.00	7	3,173	0.22%
2019/10/29	21	98.13	30	96.57	97.20	-9	3,287	-0.27%
2019/10/25	32	97.60	2	97.60	96.00	30	3,348	0.90%
2019/10/24	16	96.96	0	0.00	96.80	16	3,349	0.48%
2019/10/23	18	94.88	23	94.87	95.20	-5	3,337	-0.15%
2019/10/17	5	92.40	0	0.00	92.50	5	3,472	0.14%
2019/10/15	0	0.00	1	90.70	91.00	-1	3,637	-0.03%
2019/10/09	10	93.96	0	0.00	91.70	10	3,964	0.25%
2019/10/03	10	98.40	0	0.00	96.00	10	4,147	0.24%
2019/09/27	10	99.66	100	100.75	99.10	-90	4,321	-2.08%
2019/09/26	121	102.49	0	0.00	102.00	121	4,443	2.72%	大買/鉅額交易
2019/09/23	0	0.00	1	96.40	96.40	-1	4,675	-0.02%
2019/09/19	1	95.70	0	0.00	95.50	1	4,801	0.02%
2019/09/12	0	0.00	1	94.80	94.80	-1	5,214	-0.02%
2019/09/11	0	0.00	1	93.80	95.20	-1	5,336	-0.02%
2019/09/03	2	101.00	1	100.50	100.50	1	5,967	0.02%
2019/09/02	1	100.50	1	100.00	100.00	0	6,010	0.00%
2019/08/29	2	100.25	7	99.69	98.80	-5	6,064	-0.08%
2019/08/28	0	0.00	1	98.80	99.50	-1	6,050	-0.02%
2019/08/27	0	0.00	2	96.65	96.20	-2	6,103	-0.03%
2019/08/26	1	97.40	2	96.10	96.10	-1	6,136	-0.02%
2019/08/23	12	99.33	5	98.56	98.10	7	6,163	0.11%
2019/08/22	1	98.30	0	0.00	97.00	1	6,147	0.02%
2019/08/19	2	92.80	2	95.00	95.30	0	6,310	0.00%
2019/08/14	2	98.10	2	98.90	96.40	0	6,532	0.00%
2019/08/06	0	0.00	1	89.80	94.50	-1	6,981	-0.01%
2019/08/02	0	0.00	6	99.92	98.40	-6	6,904	-0.09%
2019/08/01	6	100.17	1	99.70	99.00	5	6,905	0.07%
2019/07/31	1	98.90	0	0.00	98.80	1	6,888	0.01%
2019/07/30	0	0.00	1	120.50	108.50	-1	6,670	-0.01%
2019/07/26	2	121.50	1	121.00	121.50	1	6,751	0.01%
2019/07/25	0	0.00	2	120.50	120.00	-2	6,772	-0.03%
2019/07/24	0	0.00	2	123.50	123.00	-2	6,857	-0.03%
2019/07/18	5	124.80	3	126.67	122.50	2	7,141	0.03%
2019/07/17	2	125.50	0	0.00	124.00	2	7,199	0.03%
2019/07/16	0	0.00	2	123.50	124.00	-2	7,198	-0.03%
2019/07/15	3	120.00	1	121.00	122.00	2	7,043	0.03%
2019/07/12	1	117.00	2	117.50	117.00	-1	6,933	-0.01%
2019/07/11	2	116.00	1	115.50	114.50	1	6,962	0.01%
2019/07/09	1	116.00	0	0.00	115.00	1	7,262	0.01%
2019/07/08	0	0.00	1	119.00	115.00	-1	7,385	-0.01%
2019/07/05	2	118.25	1	118.00	120.00	1	7,655	0.01%
2019/07/03	4	118.25	2	119.25	118.00	2	7,830	0.03%
2019/07/02	6	117.08	7	117.36	117.00	-1	7,847	-0.01%
2019/07/01	5	112.00	2	111.25	112.00	3	7,776	0.04%
2019/06/28	2	112.75	1	111.50	111.50	1	7,896	0.01%
2019/06/27	1	112.00	1	112.00	113.00	0	7,985	0.00%
2019/06/26	3	111.00	3	111.00	111.00	0	8,050	0.00%
2019/06/25	0	0.00	2	112.50	112.00	-2	8,132	-0.02%
2019/06/21	0	0.00	3	118.50	116.00	-3	8,307	-0.04%
2019/06/20	0	0.00	10	114.50	117.00	-10	8,286	-0.12%
2019/06/19	5	114.20	0	0.00	113.00	5	8,261	0.06%
2019/06/18	11	113.23	3	111.83	110.50	8	8,390	0.10%
2019/06/17	2	111.25	12	111.96	112.50	-10	8,383	-0.12%
2019/06/14	0	0.00	4	106.50	107.00	-4	8,255	-0.05%
2019/06/13	14	104.71	1	104.00	102.50	13	8,148	0.16%
2019/06/12	1	102.00	1	103.50	104.00	0	8,351	0.00%
2019/06/11	1	103.50	1	102.00	101.00	0	8,488	0.00%
2019/06/06	1	98.70	1	98.50	98.80	0	9,213	0.00%
2019/06/05	1	102.00	2	100.75	98.50	-1	9,261	-0.01%
2019/06/04	1	101.50	2	101.50	101.00	-1	9,309	-0.01%
2019/06/03	1	105.00	0	0.00	100.50	1	9,497	0.01%
2019/05/29	1	107.00	1	106.50	105.00	0	9,784	0.00%
2019/05/28	0	0.00	3	105.00	108.50	-3	9,943	-0.03%
2019/05/24	3	108.50	3	107.17	104.50	0	10,059	0.00%
2019/05/22	2	105.50	0	0.00	101.50	2	9,930	0.02%
2019/05/21	0	0.00	1	100.00	100.00	-1	9,909	-0.01%
2019/05/20	1	100.00	0	0.00	97.80	1	10,089	0.01%
2019/05/17	1	100.50	0	0.00	99.80	1	10,302	0.01%
2019/05/16	4	103.75	3	102.67	100.00	1	10,309	0.01%
2019/05/15	10	98.79	11.8	101.21	102.00	-1.8	10,145	-0.02%
2019/05/14	1	92.60	0	0.00	93.00	1	10,134	0.01%
2019/05/13	2	91.55	0	0.00	91.50	2	10,344	0.02%
2019/05/10	0	0.00	2	93.55	91.50	-2	10,486	-0.02%
2019/05/09	0	0.00	1	97.60	92.70	-1	10,509	-0.01%
2019/05/08	1	99.10	0	0.00	97.80	1	10,650	0.01%
2019/05/07	1	99.80	0	0.00	98.80	1	10,661	0.01%
2019/05/06	2	100.20	0	0.00	96.60	2	10,796	0.02%
2019/05/03	1	98.80	4	96.75	98.70	-3	10,910	-0.03%
2019/05/02	2	92.65	8	94.15	94.80	-6	10,931	-0.05%
2019/04/30	10	93.49	8	94.05	94.00	2	10,897	0.02%
2019/04/29	1	95.60	4	92.28	89.80	-3	10,771	-0.03%
2019/04/26	7.8	97.43	7	97.73	95.00	0.8	10,651	0.01%
2019/04/25	1	101.00	1	98.00	98.00	0	10,556	0.00%
2019/04/24	6	107.50	0	0.00	104.00	6	10,417	0.06%
2019/04/23	3	110.00	7	109.43	110.00	-4	10,323	-0.04%
2019/04/22	6	105.50	6	107.50	105.50	0	10,162	0.00%
2019/04/17	0	0.00	1	107.50	106.50	-1	10,075	-0.01%
2019/04/16	1	106.50	0	0.00	105.50	1	10,023	0.01%
2019/04/12	1	113.00	1	113.00	112.50	0	9,713	0.00%
2019/04/11	4	109.88	3	112.00	110.50	1	9,613	0.01%
2019/04/10	19	115.16	20	114.08	117.00	-1	9,301	-0.01%
2019/04/09	15	113.77	10	115.90	113.00	5	9,170	0.05%
2019/04/08	33	115.79	0	0.00	113.00	33	9,023	0.37%
2019/04/03	5	120.30	3	122.00	120.00	2	8,840	0.02%
2019/04/01	2	123.25	2	118.00	117.50	0	8,423	0.00%
2019/03/29	3	122.50	0	0.00	121.50	3	8,290	0.04%
2019/03/28	3	125.33	3	125.00	125.00	0	8,214	0.00%
2019/03/27	2	127.75	1	128.00	125.00	1	8,173	0.01%
2019/03/26	1	135.50	1	132.50	131.00	0	8,153	0.00%
2019/03/25	1	130.00	0	0.00	135.50	1	8,054	0.01%
2019/03/22	5	131.70	3	133.50	134.50	2	7,981	0.03%
2019/03/21	3	133.00	3	134.83	135.00	0	7,915	0.00%
2019/03/20	0	0.00	2	130.50	131.00	-2	7,718	-0.03%
2019/03/19	10	128.05	9	128.39	126.00	1	7,683	0.01%
2019/03/18	1	123.00	3	124.50	124.50	-2	7,562	-0.03%
2019/03/15	3	126.17	1	123.50	125.00	2	7,641	0.03%
2019/03/14	3	124.33	3	126.00	127.00	0	7,503	0.00%
2019/03/13	2	126.25	2	123.00	123.00	0	7,558	0.00%
2019/03/12	0	0.00	15	114.17	118.50	-15	7,103	-0.21%
2019/03/08	6	107.92	14	105.75	111.50	-8	6,836	-0.12%
2019/03/07	14	106.54	13	111.38	108.00	1	6,888	0.01%
2019/03/06	0	0.00	4	108.00	111.00	-4	6,788	-0.06%
2019/03/05	5	106.00	10	105.80	105.50	-5	6,726	-0.07%
2019/03/04	10	103.50	10	105.50	103.50	0	6,741	0.00%
2019/02/27	2	101.50	15	100.27	106.00	-13	6,653	-0.20%
2019/02/26	1	97.90	0	0.00	96.50	1	6,614	0.02%
2019/02/25	5	96.96	0	0.00	96.20	5	6,869	0.07%
2019/02/22	1	104.00	1	105.00	106.00	0	6,893	0.00%
2019/02/21	1	107.50	0	0.00	106.50	1	6,847	0.01%
2019/02/20	5	110.50	0	0.00	111.00	5	6,946	0.07%
2019/02/19	0	0.00	1	113.00	109.00	-1	6,887	-0.01%
2019/02/18	2	102.50	2	103.50	107.00	0	6,640	0.00%
2019/02/15	2	97.70	6	98.20	97.30	-4	6,388	-0.06%
2019/02/14	13	96.91	74	98.88	97.40	-61	6,291	-0.97%
2019/02/13	46	99.17	1	99.20	99.10	45	6,187	0.73%
2019/02/12	0	0.00	1	94.80	95.80	-1	6,032	-0.02%
2019/02/11	10	86.59	10	89.70	91.00	0	5,808	0.00%
2019/01/30	0	0.00	1	83.00	82.80	-1	5,644	-0.02%
2019/01/29	33	82.66	30	83.33	83.80	3	5,605	0.05%
2019/01/28	13	81.10	26	81.48	81.10	-13	5,443	-0.24%
2019/01/25	26	80.27	0	0.00	80.80	26	5,397	0.48%
2019/01/24	3	79.27	6	78.80	79.90	-3	5,292	-0.06%
2019/01/23	3	75.60	4	76.30	76.20	-1	5,181	-0.02%
2019/01/22	1	73.30	0	0.00	72.20	1	5,161	0.02%
2019/01/14	0	0.00	1	72.80	72.80	-1	5,989	-0.02%
2019/01/11	1	72.10	0	0.00	72.20	1	6,089	0.02%
2019/01/10	0	0.00	2	77.00	76.30	-2	6,209	-0.03%
2019/01/09	2	76.30	0	0.00	76.00	2	6,455	0.03%
2019/01/08	2	78.60	1	77.80	77.50	1	6,583	0.02%
2019/01/04	3	77.47	2	75.70	75.70	1	6,930	0.01%
2019/01/02	11	77.61	10	77.79	77.30	1	7,151	0.01%
2018/12/27	0	0.00	1	73.50	72.80	-1	7,653	-0.01%
2018/12/26	1	73.10	1	71.60	71.60	0	7,653	0.00%
2018/12/25	1	72.70	0	0.00	73.10	1	7,647	0.01%
2018/12/24	0	0.00	1	74.30	74.20	-1	7,653	-0.01%
2018/12/21	1	73.20	0	0.00	73.50	1	7,630	0.01%
2018/12/19	4	73.58	4	72.33	71.30	0	7,486	0.00%
2018/12/14	5	81.34	4	81.08	79.20	1	7,283	0.01%
2018/12/13	3	79.90	4	80.43	80.70	-1	7,234	-0.01%
2018/12/12	4	81.73	4	82.10	81.60	0	7,186	0.00%
2018/12/10	1	80.60	1	81.00	79.20	0	7,022	0.00%
2018/12/07	1	76.50	1	80.70	80.20	0	6,862	0.00%
2018/12/04	0	0.00	4	78.20	77.10	-4	6,469	-0.06%
2018/12/03	1	78.60	1	79.30	78.80	0	6,434	0.00%
2018/11/30	9	79.51	5	78.50	78.00	4	6,371	0.06%
2018/11/29	10	78.49	12	78.10	77.90	-2	6,209	-0.03%
2018/11/28	4	77.43	1	77.30	76.10	3	6,073	0.05%
2018/11/27	2	77.80	1	78.20	78.20	1	5,967	0.02%
2018/11/23	1	74.80	2	75.30	75.60	-1	5,714	-0.02%
2018/11/22	4	75.13	6	74.75	73.80	-2	5,505	-0.04%
2018/11/21	1	70.50	0	0.00	70.50	1	5,205	0.02%
2018/11/20	0	0.00	1	64.40	64.10	-1	4,983	-0.02%
2018/11/16	0	0.00	2	61.15	62.30	-2	4,731	-0.04%
2018/11/15	1	58.00	3	56.90	56.70	-2	4,649	-0.04%
2018/11/14	3	58.33	0	0.00	57.20	3	4,642	0.06%
2018/11/13	0	0.00	1	56.30	57.30	-1	4,631	-0.02%
2018/11/08	1	60.50	5	60.10	59.00	-4	4,641	-0.09%
2018/11/05	1	59.00	1	58.30	58.60	0	4,615	0.00%
2018/11/02	1	61.80	1	61.30	60.10	0	4,580	0.00%
2018/11/01	1	60.40	2	60.40	60.80	-1	4,565	-0.02%
2018/10/31	7	58.46	2	59.25	59.70	5	4,525	0.11%
2018/10/30	4	59.38	4	59.93	59.00	0	4,504	0.00%
2018/10/29	1	57.60	0	0.00	58.70	1	4,479	0.02%
2018/10/26	0	0.00	2	61.70	60.30	-2	4,417	-0.05%
2018/10/25	1	63.70	0	0.00	63.30	1	4,334	0.02%
2018/10/24	1	64.50	5	65.26	63.00	-4	4,179	-0.10%
2018/10/23	1	65.90	0	0.00	65.90	1	4,012	0.02%
2018/10/19	2	67.60	0	0.00	67.60	2	3,731	0.05%
2018/10/18	5	66.30	1	66.60	66.00	4	3,623	0.11%
2018/10/17	0	0.00	6	67.12	67.20	-6	3,478	-0.17%
2018/10/16	0	0.00	2	64.05	63.40	-2	3,237	-0.06%
2018/10/15	5	64.84	1	64.90	65.90	4	3,152	0.13%
2018/10/12	0	0.00	5	63.50	63.80	-5	2,834	-0.18%
2018/10/09	1	59.70	0	0.00	61.00	1	2,633	0.04%
2018/10/08	7	60.34	1	60.00	62.50	6	2,566	0.23%
2018/10/05	6	53.80	6	57.85	58.30	0	2,235	0.00%
2018/09/07	0	0.00	1	58.10	55.00	-1	2,856	-0.04%
2018/09/03	1	63.00	1	62.80	61.60	0	3,298	0.00%
2018/08/31	1	63.60	1	62.30	62.40	0	3,463	0.00%
2018/08/28	2	63.25	1	63.60	62.30	1	4,051	0.02%
2018/08/24	1	60.60	1	60.50	60.40	0	4,642	0.00%
2018/08/21	1	63.80	1	63.30	63.30	0	4,794	0.00%
2018/08/17	0	0.00	1	66.10	63.50	-1	4,855	-0.02%
2018/08/15	1	62.70	0	0.00	62.40	1	5,003	0.02%
2018/08/14	2	63.90	0	0.00	65.00	2	5,035	0.04%
2018/08/13	2	64.15	1	62.50	63.10	1	5,122	0.02%
2018/08/08	0	0.00	2	69.70	69.70	-2	5,338	-0.04%
2018/08/07	2	71.75	1	70.60	70.40	1	5,395	0.02%
2018/08/06	1	72.90	1	72.50	72.60	0	5,481	0.00%
2018/08/03	1	69.50	3	71.10	71.80	-2	5,493	-0.04%
2018/08/02	1	70.40	0	0.00	69.00	1	5,629	0.02%
2018/08/01	1	68.20	1	68.70	69.10	0	5,726	0.00%
2018/07/26	2	70.20	1	70.00	69.10	1	6,384	0.02%
2018/07/24	8	69.33	6	69.97	69.90	2	6,670	0.03%
2018/07/23	2	67.60	2	67.35	67.10	0	6,880	0.00%
2018/07/20	0	0.00	11	70.87	69.20	-11	7,331	-0.15%
2018/07/19	0	0.00	2	69.00	69.00	-2	7,533	-0.03%
2018/07/18	2	71.35	2	71.50	69.60	0	7,690	0.00%
2018/07/17	3	73.97	7	71.71	71.30	-4	7,892	-0.05%
2018/07/16	28	74.61	30	76.18	74.70	-2	8,350	-0.02%
2018/07/13	28	72.36	11	72.52	72.10	17	8,375	0.20%
2018/07/12	0	0.00	2	70.65	70.90	-2	8,422	-0.02%
2018/07/11	3	68.30	2	68.85	68.00	1	8,458	0.01%
2018/07/10	1	66.70	0	0.00	67.30	1	8,500	0.01%
2018/07/03	0	0.00	3	75.80	73.50	-3	9,087	-0.03%
2018/07/02	1	77.60	1	78.40	77.90	0	9,095	0.00%
2018/06/29	1	77.80	1	76.90	76.80	0	9,088	0.00%
2018/06/27	2	78.75	2	78.40	77.10	0	9,111	0.00%
2018/06/26	1	79.00	1	79.10	78.20	0	9,109	0.00%
2018/06/25	3	83.23	2	82.15	81.80	1	9,075	0.01%
2018/06/22	1	85.10	1	85.80	83.30	0	9,151	0.00%
2018/06/21	11	85.00	11	85.00	85.00	0	9,106	0.00%
2018/06/20	6	84.07	4	84.80	82.90	2	9,071	0.02%
2018/06/19	1	84.60	1	83.80	83.30	0	9,004	0.00%
2018/06/15	12	85.39	1	83.50	83.50	11	8,952	0.12%
2018/06/13	2	90.70	3	88.93	88.20	-1	8,725	-0.01%
2018/06/12	17	88.59	19	88.72	87.30	-2	8,543	-0.02%
2018/06/11	6	85.52	4	85.48	86.00	2	8,383	0.02%
2018/06/08	5	88.98	5	84.92	84.90	0	8,330	0.00%
2018/06/07	5	90.56	6	91.55	89.10	-1	8,154	-0.01%
2018/06/06	1	90.20	88	89.16	88.80	-87	7,921	-1.10%
2018/06/05	15	90.57	20	90.32	88.90	-5	7,773	-0.06%
2018/06/04	7	90.84	6	90.00	87.10	1	7,532	0.01%
2018/06/01	3	82.87	1	85.00	86.30	2	7,180	0.03%
2018/05/31	1	72.70	2	75.20	78.50	-1	6,909	-0.01%
2018/05/29	1	72.80	1	72.50	72.00	0	6,763	0.00%
2018/05/25	1	75.00	0	0.00	74.00	1	6,697	0.01%
2018/05/24	2	78.00	2	77.65	77.00	0	6,643	0.00%
2018/05/23	1	72.90	3	75.73	77.60	-2	6,567	-0.03%
2018/05/22	2	73.65	0	0.00	73.40	2	6,431	0.03%
2018/05/21	1	72.30	1	73.20	73.40	0	6,376	0.00%
2018/05/18	0	0.00	1	74.70	74.80	-1	6,269	-0.02%
2018/05/17	2	78.30	2	78.45	77.80	0	6,178	0.00%
2018/05/16	1	77.90	1	79.00	77.30	0	6,093	0.00%
2018/05/15	1	80.90	3	80.33	79.10	-2	5,974	-0.03%
2018/05/14	2	78.10	1	80.00	81.20	1	5,886	0.02%
2018/05/11	6	80.62	2	78.70	78.60	4	5,761	0.07%
2018/05/10	7	79.37	14	79.81	81.90	-7	5,666	-0.12%
2018/05/09	3	80.03	0	0.00	77.00	3	5,455	0.05%
2018/05/08	6	83.90	1	84.90	80.90	5	5,277	0.09%
2018/05/07	4	82.03	1	80.30	82.80	3	5,180	0.06%
2018/05/04	2	79.70	23	82.00	80.30	-21	5,026	-0.42%
2018/05/03	3	88.20	1	87.60	86.10	2	4,759	0.04%
2018/04/30	1	90.90	2	90.05	89.20	-1	4,420	-0.02%
2018/04/27	25	92.22	1	90.20	88.80	24	4,208	0.57%
2018/04/26	3	91.00	25	92.13	91.00	-22	3,949	-0.56%
2018/04/25	2	85.70	0	0.00	88.90	2	3,471	0.06%
2018/04/24	1	85.20	2	83.15	80.90	-1	3,192	-0.03%
2018/04/23	2	85.95	2	83.80	83.00	0	3,014	0.00%
2018/04/20	25	82.14	5	81.72	81.80	20	2,787	0.72%
2018/04/19	1	74.60	1	78.50	78.60	0	2,277	0.00%
2018/04/17	1	69.00	0	0.00	67.30	1	2,016	0.05%
2018/04/16	1	70.80	0	0.00	71.50	1	1,902	0.05%
2018/04/13	0	0.00	1	71.40	70.50	-1	1,770	-0.06%
2018/04/11	1	62.30	6	63.10	65.70	-5	1,255	-0.40%
2018/04/10	0	0.00	3	61.30	59.80	-3	1,088	-0.28%
2018/04/09	1	57.90	0	0.00	60.90	1	926	0.11%
2018/04/03	1	55.00	3	55.23	55.40	-2	816	-0.24%
2018/04/02	1	56.50	1	54.60	54.60	0	764	0.00%
2018/03/31	2	55.30	0	0.00	55.20	2	730	0.27%
2018/03/29	1	53.90	1	53.50	53.30	0	650	0.00%
2018/03/28	1	54.00	1	53.00	53.00	0	623	0.00%
2018/03/27	6	55.80	0	0.00	53.50	6	598	1.00%
2018/03/23	0	0.00	1	46.05	48.90	-1	449	-0.22%
2018/03/22	2	49.50	1	47.75	47.20	1	430	0.23%
2018/03/13	1	44.70	1	45.10	45.05	0	368	0.00%
2018/03/06	0	0.00	1	43.60	43.10	-1	370	-0.27%
2018/03/01	1	42.30	0	0.00	42.60	1	374	0.27%
2018/02/27	0	0.00	9	42.57	42.70	-9	378	-2.38%
2018/02/21	1	42.05	1	42.45	42.00	0	420	0.00%
2018/02/09	1	41.40	1	41.20	41.40	0	446	0.00%
2018/02/08	1	44.05	1	44.40	44.10	0	469	0.00%
2018/02/07	1	45.50	0	0.00	44.70	1	483	0.21%
2018/02/05	0	0.00	1	48.00	48.80	-1	495	-0.20%
2018/01/31	1	48.85	0	0.00	48.80	1	564	0.18%
2018/01/30	0	0.00	1	49.35	49.35	-1	571	-0.17%
2018/01/19	1	50.30	0	0.00	49.55	1	669	0.15%
2018/01/17	0	0.00	1	50.80	50.30	-1	668	-0.15%
2018/01/16	1	51.70	1	50.80	50.60	0	672	0.00%
2018/01/15	1	50.10	0	0.00	50.30	1	651	0.15%