美時 (1795)-宏遠-館前券商分點個股進出

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
314.5
漲跌
▲2.5
漲幅
+0.80%
成交量
3,055張
產業
上市生技醫療類股
606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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	312.25	4	313.88	314.50	-2	6,767	-0.03%
2024/04/25	22.1	316.29	16	316.78	312.00	6.1	6,784	0.09%
2024/04/24	16	317.25	7	319.50	320.50	9	6,811	0.13%
2024/04/23	8	317.88	0.2	322.50	320.50	7.8	6,878	0.11%
2024/04/22	6	314.58	6.5	313.88	313.00	-0.5	7,002	-0.01%
2024/04/19	41.5	316.52	38	313.26	311.50	3.5	7,220	0.05%
2024/04/18	75.1	322.45	4	326.50	321.00	71.1	7,168	0.99%
2024/04/17	19	337.05	20	337.73	333.50	-1	7,175	-0.01%
2024/04/16	27	334.41	35	335.93	334.00	-8	7,140	-0.11%
2024/04/15	13.4	335.02	14	333.86	332.50	-0.6	7,006	-0.01%
2024/04/12	10	337.90	27.6	342.56	342.00	-17.6	7,026	-0.25%
2024/04/11	9	330.55	31	329.39	325.00	-22	6,982	-0.31%
2024/04/10	32	328.17	57	329.86	326.50	-25	6,910	-0.36%
2024/04/09	16	326.91	2.3	325.91	323.00	13.7	6,861	0.20%
2024/04/08	16	326.41	60.5	327.44	325.00	-44.5	6,869	-0.65%
2024/04/03	13.2	315.76	9.3	315.94	317.50	3.9	6,735	0.06%
2024/04/02	8.4	309.04	7	310.29	310.50	1.4	6,597	0.02%
2024/04/01	18	310.89	13.1	309.85	308.00	4.9	6,573	0.07%
2024/03/29	5.2	304.33	2	304.00	304.00	3.2	6,465	0.05%
2024/03/28	46.1	307.90	31.3	308.52	306.00	14.8	6,436	0.23%
2024/03/27	17.1	306.99	14.3	307.64	310.00	2.8	6,315	0.04%
2024/03/26	2.3	294.52	34.2	297.47	293.00	-31.9	5,985	-0.53%
2024/03/25	17.1	299.00	5	299.40	294.50	12.1	5,987	0.20%
2024/03/22	12	280.00	1	280.00	288.50	11	5,788	0.19%
2024/03/21	5.1	275.31	0	0.00	274.50	5.1	5,766	0.09%
2024/03/20	8.1	275.31	8.2	276.61	276.50	-0.1	5,825	0.00%
2024/03/19	4	274.13	1.1	271.86	275.50	2.9	5,811	0.05%
2024/03/18	4	270.63	2	275.00	271.00	2	5,894	0.03%
2024/03/15	83.7	267.44	2	267.50	271.50	81.7	5,928	1.38%
2024/03/14	3	269.33	0	0.00	270.00	3	5,896	0.05%
2024/03/13	6.1	268.05	3	268.33	266.50	3.1	5,939	0.05%
2024/03/12	23	274.87	0	0.00	274.00	23	6,023	0.38%
2024/03/11	6.2	272.93	0	0.00	273.50	6.2	6,070	0.10%
2024/03/08	0	0.00	9	278.02	275.00	-9	6,246	-0.14%
2024/03/07	1	282.50	47	281.32	284.00	-46	6,386	-0.72%
2024/03/06	19	292.84	8.1	289.97	289.00	10.9	6,581	0.17%
2024/03/05	13	295.85	1	296.00	294.50	12	6,582	0.18%
2024/03/04	1	287.50	0.1	294.00	291.50	0.9	6,550	0.01%
2024/03/01	6	290.17	2	289.50	289.50	4	6,606	0.06%
2024/02/29	8	290.63	1	290.00	289.50	7	6,850	0.10%
2024/02/27	23.1	294.93	26.2	298.65	296.00	-3.2	6,802	-0.05%
2024/02/26	61	289.77	48.6	286.47	293.50	12.4	6,616	0.19%
2024/02/23	10	273.00	1	272.50	272.00	9	6,475	0.14%
2024/02/22	4	273.63	26	273.48	273.00	-22	6,523	-0.34%
2024/02/21	5.2	279.94	12	278.88	276.50	-6.9	6,639	-0.10%
2024/02/20	0.1	276.50	1	277.50	275.50	-0.9	6,686	-0.01%
2024/02/19	16	276.41	12	277.29	275.00	4	6,836	0.06%
2024/02/16	2.1	275.24	2	276.75	277.00	0.1	6,991	0.00%
2024/02/15	0.2	272.75	2	271.75	273.00	-1.8	7,030	-0.03%
2024/02/05	3.6	274.69	0	0.00	275.50	3.6	7,047	0.05%
2024/02/02	1.1	273.24	0	0.00	274.50	1.1	7,221	0.01%
2024/02/01	9	281.72	12	282.88	282.00	-3	7,231	-0.04%
2024/01/31	0	0.00	1.2	279.50	279.50	-1.2	7,211	-0.02%
2024/01/30	1.1	273.07	11	272.14	271.00	-9.9	7,270	-0.14%
2024/01/29	0.1	274.00	8	275.00	277.00	-8	7,243	-0.11%
2024/01/26	0	0.00	16.1	276.99	273.50	-16.1	7,327	-0.22%
2024/01/25	0.1	276.00	1	280.00	274.50	-1	7,375	-0.01%
2024/01/24	3	279.50	2	278.75	278.00	1	7,471	0.01%
2024/01/23	34	276.91	15	276.33	276.50	19	7,556	0.25%
2024/01/22	16.5	283.26	1.1	282.14	282.50	15.4	7,586	0.20%
2024/01/19	5	286.80	4	290.00	288.50	1	7,813	0.01%
2024/01/18	3	287.16	2	288.00	288.50	1	7,923	0.01%
2024/01/17	15	292.17	4.1	289.78	288.50	11	8,052	0.14%
2024/01/16	1	295.50	10.4	300.22	303.00	-9.4	8,078	-0.12%
2024/01/15	9	294.44	88.4	294.90	296.50	-79.4	7,934	-1.00%
2024/01/12	3	283.83	23	285.89	282.50	-20	7,715	-0.26%
2024/01/11	35.1	283.66	12	283.67	281.50	23.1	7,746	0.30%
2024/01/10	5	285.70	0	0.00	290.00	5	7,653	0.07%
2024/01/09	14	282.86	4	285.38	288.00	10	7,613	0.13%
2024/01/08	16	282.06	4	284.50	284.50	12	7,572	0.16%
2024/01/05	33	279.61	17.8	281.53	285.00	15.2	7,456	0.20%
2024/01/04	0	0.00	3	274.00	272.00	-3	7,277	-0.04%
2024/01/03	22	274.07	0	0.00	270.50	22	7,252	0.30%
2024/01/02	3	274.00	3.5	275.29	275.50	-0.5	7,146	-0.01%
2023/12/29	1	270.50	16.5	271.00	272.00	-15.5	7,086	-0.22%
2023/12/28	3.3	268.30	4	268.50	264.00	-0.7	7,011	-0.01%
2023/12/27	0	0.00	14	268.11	269.50	-14	6,981	-0.20%
2023/12/26	9.1	263.98	3	263.67	264.00	6.1	6,955	0.09%
2023/12/25	10	261.50	0	0.00	260.00	10	6,955	0.14%
2023/12/22	1	265.50	1	267.00	267.00	0	6,893	0.00%
2023/12/20	1	277.00	14	276.93	273.50	-13	6,861	-0.19%
2023/12/19	2	270.00	1	275.50	273.50	1	6,779	0.01%
2023/12/18	10.5	273.00	1	279.00	272.50	9.5	6,815	0.14%
2023/12/15	1.5	270.83	11	268.77	274.00	-9.5	6,831	-0.14%
2023/12/14	9	267.72	8	268.69	268.50	1	6,792	0.01%
2023/12/13	13	265.62	4	267.00	264.50	9	6,764	0.13%
2023/12/12	10	276.50	0.1	275.00	274.00	9.9	6,707	0.15%
2023/12/11	0	0.00	2	275.00	274.50	-2	6,653	-0.03%
2023/12/08	9	276.50	8	272.88	272.00	1	6,615	0.02%
2023/12/07	5	274.50	6	277.75	274.00	-1	6,627	-0.02%
2023/12/06	0	0.00	1	274.50	270.00	-1	6,521	-0.02%
2023/12/05	10	272.95	8	273.06	272.00	2	6,487	0.03%
2023/12/04	0	0.00	16.1	277.38	277.00	-16.1	6,286	-0.26%
2023/12/01	4	266.88	36	269.17	267.50	-32	6,085	-0.53%
2023/11/30	3	258.50	0	0.00	258.50	3	5,839	0.05%
2023/11/29	29	258.48	20	259.68	261.00	9	5,805	0.16%
2023/11/28	1	257.00	0	0.00	258.00	1	5,753	0.02%
2023/11/27	8.1	258.63	22	258.36	257.00	-14	5,706	-0.24%
2023/11/24	13	247.50	13	250.50	250.00	0	5,466	0.00%
2023/11/22	4	246.13	0	0.00	245.50	4	5,363	0.07%
2023/11/21	11	249.32	8	248.56	248.00	3	5,328	0.06%
2023/11/20	29	254.78	28	254.41	251.50	1	5,321	0.02%
2023/11/17	1.2	253.17	2	254.50	254.00	-0.8	5,218	-0.02%
2023/11/16	7	253.79	21.5	255.21	253.00	-14.5	5,168	-0.28%
2023/11/15	9	249.89	13	251.88	252.00	-4	5,061	-0.08%
2023/11/14	9	231.56	12	234.13	238.50	-3	4,929	-0.06%
2023/11/13	21	234.95	208	235.27	233.00	-187	4,992	-3.75%	大賣/鉅額交易
2023/11/10	24	239.85	9	243.61	240.50	15	5,229	0.29%
2023/11/09	23	239.54	5	240.10	236.00	18	5,220	0.34%
2023/11/08	7	242.57	3	243.83	242.00	4	5,433	0.07%
2023/11/07	27	250.26	8	249.31	243.50	19	5,584	0.34%
2023/11/06	4	246.38	5	245.70	247.00	-1	5,726	-0.02%
2023/11/03	7	250.36	5	248.80	244.50	2	5,828	0.03%
2023/11/02	8	247.56	4	247.00	248.50	4	5,801	0.07%
2023/11/01	6.3	252.68	5	255.30	251.00	1.3	5,757	0.02%
2023/10/31	40	251.65	18	253.72	252.00	22	5,689	0.39%
2023/10/30	2	255.50	5	256.90	252.00	-3	5,730	-0.05%
2023/10/27	7	247.29	17.5	251.14	254.00	-10.5	5,619	-0.19%
2023/10/26	14.1	240.24	17	237.09	236.00	-2.9	5,359	-0.05%
2023/10/25	2	235.75	3	239.50	240.00	-1	5,272	-0.02%
2023/10/24	9.1	228.38	6	227.00	230.00	3.1	5,133	0.06%
2023/10/23	4	211.38	1	214.00	215.00	3	5,129	0.06%
2023/10/20	15	211.37	13	208.50	208.50	2	5,254	0.04%
2023/10/19	6	213.75	64	210.10	218.00	-58	5,417	-1.07%
2023/10/18	23	212.96	14	210.54	210.50	9	5,566	0.16%
2023/10/17	11	222.91	10	217.00	217.00	1	5,735	0.02%
2023/10/16	17	223.09	8	220.50	220.50	9	5,918	0.15%
2023/10/13	11	233.50	12	228.58	227.50	-1	5,982	-0.02%
2023/10/12	2	231.00	0	0.00	232.50	2	6,058	0.03%
2023/10/11	2	233.25	0	0.00	232.00	2	6,183	0.03%
2023/10/06	2	239.00	1	238.00	238.00	1	6,303	0.02%
2023/10/05	12	235.75	12	235.00	235.00	0	6,449	0.00%
2023/10/04	2	234.00	1	232.50	232.50	1	6,534	0.02%
2023/10/03	0	0.00	1	234.50	234.00	-1	6,640	-0.02%
2023/10/02	5	237.50	7	238.07	238.00	-2	6,719	-0.03%
2023/09/28	17	239.21	0	0.00	238.50	17	6,825	0.25%
2023/09/26	11	235.95	1	235.50	235.50	10	7,184	0.14%
2023/09/25	18	238.86	0	0.00	239.50	18	7,529	0.24%
2023/09/22	3	229.67	0	0.00	234.00	3	7,696	0.04%
2023/09/21	28	233.09	8	233.25	233.50	20	7,937	0.25%
2023/09/20	28	243.00	81	243.07	237.50	-53	8,128	-0.65%
2023/09/19	4	250.38	6	250.42	249.50	-2	8,256	-0.02%
2023/09/18	16	247.53	2	246.50	246.50	14	8,281	0.17%
2023/09/15	11	243.91	0	0.00	246.50	11	8,385	0.13%
2023/09/14	29	244.57	2	246.00	246.50	27	8,414	0.32%
2023/09/13	24	242.19	0	0.00	242.50	24	8,469	0.28%
2023/09/12	56	238.49	21	238.52	240.00	35	8,595	0.41%
2023/09/11	23	249.52	10	246.50	246.00	13	8,647	0.15%
2023/09/08	1.1	244.48	0	0.00	246.00	1.1	8,758	0.01%
2023/09/07	0	0.00	21	247.64	247.50	-21	8,766	-0.24%
2023/09/06	1	251.50	0	0.00	250.00	1	8,820	0.01%
2023/09/05	15	251.23	7	250.00	250.00	8	8,860	0.09%
2023/09/04	5	258.20	1	258.00	256.00	4	8,916	0.04%
2023/09/01	10	256.65	12	258.13	258.50	-2	8,964	-0.02%
2023/08/31	12	258.25	4	258.13	253.50	8	9,023	0.09%
2023/08/30	25	256.34	10	257.05	257.00	15	9,202	0.16%
2023/08/29	11	251.23	0	0.00	252.00	11	9,210	0.12%
2023/08/28	13	248.38	19	247.92	247.50	-6	9,262	-0.06%
2023/08/25	28	248.70	15	250.47	248.00	13	9,287	0.14%
2023/08/24	22	250.36	11	250.73	249.50	11	9,305	0.12%
2023/08/23	13	252.92	9	249.50	249.50	4	9,304	0.04%
2023/08/22	2	259.75	1	255.00	255.00	1	9,425	0.01%
2023/08/21	6	257.00	12	259.63	260.00	-6	9,482	-0.06%
2023/08/18	4	258.75	42	259.20	254.00	-38	9,590	-0.40%
2023/08/17	13	260.27	9	261.28	259.50	4	9,709	0.04%
2023/08/16	5	270.30	26	271.73	268.00	-21	9,745	-0.22%
2023/08/15	7.1	255.68	27.2	262.76	263.50	-20.1	10,042	-0.20%
2023/08/14	54.2	253.38	68	250.05	250.00	-13.8	10,398	-0.13%
2023/08/11	21.2	278.89	3	282.00	269.00	18.2	10,493	0.17%
2023/08/10	27.6	290.17	31	290.23	286.00	-3.4	10,356	-0.03%
2023/08/09	21	279.45	20	288.33	292.00	1	10,287	0.01%
2023/08/08	13.1	282.44	0	0.00	280.50	13.1	10,417	0.13%
2023/08/07	2	288.50	0	0.00	285.50	2	10,717	0.02%
2023/08/04	1.1	282.09	0	0.00	289.50	1.1	10,779	0.01%
2023/08/02	16	294.34	33	293.08	285.50	-17	10,840	-0.16%
2023/08/01	7	291.14	12	292.75	293.00	-5	10,808	-0.05%
2023/07/31	44.1	287.06	14	286.50	286.50	30.1	10,838	0.28%
2023/07/28	2	287.25	1	287.00	286.00	1	11,103	0.01%
2023/07/27	1	296.50	6	291.75	291.50	-5	11,155	-0.04%
2023/07/26	12	295.21	1	289.00	291.00	11	11,327	0.10%
2023/07/25	7	299.43	4	300.50	301.00	3	11,201	0.03%
2023/07/24	4	297.50	12	301.71	302.00	-8	11,079	-0.07%
2023/07/21	16	293.69	24	294.65	291.00	-8	10,941	-0.07%
2023/07/20	20	290.43	9	289.00	287.00	11	10,868	0.10%
2023/07/19	16	292.00	17	292.15	292.00	-1	10,780	-0.01%
2023/07/18	5	287.80	6	284.67	283.00	-1	10,718	-0.01%
2023/07/17	1	283.00	2	287.75	288.50	-1	10,907	-0.01%
2023/07/14	19	276.40	16	277.75	277.50	3	10,937	0.03%
2023/07/13	14.3	286.41	2	289.75	280.00	12.3	10,846	0.11%
2023/07/12	7	288.36	9	291.44	290.00	-2	10,748	-0.02%
2023/07/11	2	285.25	1	285.00	283.00	1	10,628	0.01%
2023/07/10	2	283.25	0	0.00	285.00	2	10,638	0.02%
2023/07/07	10	287.30	1	290.00	284.50	9	10,601	0.08%
2023/07/06	38.2	293.03	9	290.22	290.00	29.2	10,550	0.28%
2023/07/05	9	303.61	8	302.88	294.50	1	10,508	0.01%
2023/07/04	14.5	300.25	1	302.50	297.00	13.5	10,684	0.13%
2023/07/03	59.2	300.48	2	296.75	299.00	57.2	10,815	0.53%
2023/06/30	2.2	328.50	1	332.50	325.50	1.2	10,553	0.01%
2023/06/29	1	342.00	1.2	338.50	338.50	-0.2	10,581	0.00%
2023/06/28	5	333.00	7	333.50	333.50	-2	10,466	-0.02%
2023/06/27	5.1	325.73	14.5	323.71	329.00	-9.4	10,336	-0.09%
2023/06/26	2.1	302.33	1	311.50	311.50	1.1	10,210	0.01%
2023/06/21	13	311.88	1	307.00	308.00	12	10,262	0.12%
2023/06/20	21	322.36	2	320.00	320.00	19	10,186	0.19%
2023/06/19	1	323.00	2	326.00	324.00	-1	10,176	-0.01%
2023/06/16	11	330.55	13	324.00	323.00	-2	10,180	-0.02%
2023/06/15	4	327.88	2	325.75	330.00	2	10,090	0.02%
2023/06/14	25.2	314.07	2	320.75	314.00	23.2	10,005	0.23%
2023/06/13	4	312.88	1	315.00	311.50	3	10,016	0.03%
2023/06/12	0	0.00	2	322.50	314.00	-2	10,106	-0.02%
2023/06/09	1	313.00	6	317.17	319.00	-5	10,155	-0.05%
2023/06/08	9	314.17	5	315.50	311.00	4	10,193	0.04%
2023/06/07	8	318.88	1	319.50	322.00	7	10,291	0.07%
2023/06/06	1.2	316.67	2	318.25	315.50	-0.8	10,290	-0.01%
2023/06/05	9	317.78	4	325.50	315.50	5	10,443	0.05%
2023/06/02	0	0.00	0.5	320.00	320.50	-0.5	10,354	0.00%
2023/06/01	5	323.40	1	319.50	320.00	4	10,395	0.04%
2023/05/31	0	0.00	1	334.50	327.00	-1	10,410	-0.01%
2023/05/30	0	0.00	1	328.50	328.50	-1	10,438	-0.01%
2023/05/29	1	331.00	1	332.00	330.50	0	10,451	0.00%
2023/05/26	8	329.25	5	326.10	327.00	3	10,501	0.03%
2023/05/25	8	332.94	10.1	331.66	331.00	-2.1	10,435	-0.02%
2023/05/24	2	332.00	2	331.50	334.50	0	10,597	0.00%
2023/05/23	6.1	337.37	4	337.25	342.00	2.1	10,554	0.02%
2023/05/22	7	336.14	3	332.00	332.00	4	10,623	0.04%
2023/05/19	10.2	336.12	14.1	342.21	343.50	-3.9	10,942	-0.04%
2023/05/18	5.2	327.49	14	328.39	339.00	-8.9	10,548	-0.08%
2023/05/17	6.2	291.99	10.8	295.28	308.50	-4.6	10,167	-0.05%
2023/05/16	1.1	278.50	0	0.00	280.50	1.1	10,044	0.01%
2023/05/15	6.8	280.14	2.1	279.45	275.50	4.7	10,505	0.04%
2023/05/12	13.1	289.16	12	288.75	289.00	1.1	10,560	0.01%
2023/05/11	13.1	289.16	12	288.75	283.50	1.1	10,608	0.01%
2023/05/10	6	277.83	2	278.55	285.00	4	10,557	0.04%
2023/05/09	3	279.17	3	279.00	279.00	0	11,202	0.00%
2023/05/08	1	287.00	8	285.00	287.00	-7	11,495	-0.06%
2023/05/05	2	282.00	1	281.00	281.50	1	11,577	0.01%
2023/05/04	8.1	280.83	10.8	280.97	279.00	-2.8	11,585	-0.02%
2023/05/03	4	276.13	3	273.33	272.50	1	11,322	0.01%
2023/05/02	2	275.00	6	277.17	278.00	-4	11,293	-0.04%
2023/04/28	0	0.00	1	261.50	259.50	-1	11,163	-0.01%
2023/04/26	2	252.50	4	253.00	254.00	-2	11,495	-0.02%
2023/04/25	4.2	257.93	5.5	255.83	254.50	-1.3	11,533	-0.01%
2023/04/24	0.5	252.00	0	0.00	260.50	0.5	11,571	0.00%
2023/04/21	2.2	256.73	2	254.50	250.00	0.2	11,703	0.00%
2023/04/20	16.4	270.95	17.8	271.33	265.00	-1.4	11,657	-0.01%
2023/04/19	3	267.50	9	270.00	269.00	-6	11,532	-0.05%
2023/04/18	7	265.07	5	265.50	265.50	2	11,483	0.02%
2023/04/17	0	264.00	0	0.00	262.00	0	11,531	0.00%
2023/04/14	0	0.00	3	266.17	265.00	-3	11,654	-0.03%
2023/04/13	8	271.69	8	268.25	267.00	0	11,820	0.00%
2023/04/12	4	268.88	3	274.00	267.50	1	12,000	0.01%
2023/04/11	6	268.92	6	265.50	265.50	0	12,263	0.00%
2023/04/10	7	268.79	2	271.00	265.50	5	12,365	0.04%
2023/04/07	11	275.36	17	274.06	273.00	-6	12,493	-0.05%
2023/04/06	3	270.00	4	262.13	269.50	-1	12,364	-0.01%
2023/03/31	4.1	252.39	2	251.75	251.00	2.1	12,223	0.02%
2023/03/30	12.2	260.02	14	258.57	257.50	-1.8	12,342	-0.01%
2023/03/29	14	252.86	12	255.04	258.00	2	12,279	0.02%
2023/03/28	12	252.42	11	246.00	246.00	1	12,297	0.01%
2023/03/27	7	254.79	3	255.33	252.00	4	12,263	0.03%
2023/03/24	2	251.75	1	245.00	252.50	1	12,406	0.01%
2023/03/22	0	0.00	1	244.00	243.50	-1	12,526	-0.01%
2023/03/21	1	245.00	0	0.00	243.50	1	12,477	0.01%
2023/03/20	3	249.00	4	248.63	248.50	-1	12,412	-0.01%
2023/03/17	1	247.00	1	248.00	247.50	0	12,389	0.00%
2023/03/16	1	249.00	1	247.00	245.50	0	12,333	0.00%
2023/03/15	0	0.00	1.4	256.21	254.50	-1.4	12,230	-0.01%
2023/03/14	7.2	252.21	5	248.90	248.00	2.2	12,164	0.02%
2023/03/13	2	251.25	6	253.58	250.00	-4	12,117	-0.03%
2023/03/10	8	262.56	12	257.75	255.00	-4	12,041	-0.03%
2023/03/09	4.2	271.05	3	272.67	270.00	1.2	11,896	0.01%
2023/03/08	18.4	278.27	14.3	275.17	271.50	4	11,878	0.03%
2023/03/07	6	283.65	5	277.50	277.50	1	11,702	0.01%
2023/03/06	4.1	280.76	5	284.80	285.00	-0.9	12,145	-0.01%
2023/03/03	2	283.04	1	282.50	278.50	1	13,111	0.01%
2023/03/02	26	284.21	24.3	285.79	283.50	1.7	13,927	0.01%
2023/03/01	2	280.25	2	283.00	278.50	0	14,737	0.00%
2023/02/24	3	277.50	2	280.00	281.00	1	15,311	0.01%
2023/02/23	3.1	282.90	5	282.30	285.00	-1.9	15,679	-0.01%
2023/02/22	8.1	282.16	2	285.25	276.50	6.1	16,351	0.04%
2023/02/21	10.2	284.22	7	283.86	287.00	3.2	16,517	0.02%
2023/02/20	6.3	287.75	4	291.63	284.50	2.3	16,869	0.01%
2023/02/17	13.1	292.13	23	292.98	294.50	-9.9	16,801	-0.06%
2023/02/16	4.1	276.08	9.1	282.24	284.00	-5	16,713	-0.03%
2023/02/15	8	272.63	6	272.25	272.50	2	17,036	0.01%
2023/02/14	5	270.00	5.3	269.50	267.50	-0.3	17,159	0.00%
2023/02/13	19.2	283.82	14	284.00	277.50	5.2	16,933	0.03%
2023/02/10	17.3	280.60	7	280.36	277.50	10.3	16,509	0.06%
2023/02/09	31.3	277.73	22	277.70	276.00	9.3	16,298	0.06%
2023/02/08	11	282.05	11.1	283.63	284.00	-0.1	16,106	0.00%
2023/02/07	27.6	279.35	36	280.76	281.00	-8.4	15,899	-0.05%
2023/02/06	7	262.71	8	265.00	273.50	-1	15,267	-0.01%
2023/02/03	7.1	247.27	8	250.50	249.00	-0.9	14,987	-0.01%
2023/02/02	1	238.50	4	246.50	247.00	-3	14,905	-0.02%
2023/02/01	7	239.36	7	237.71	237.50	0	14,915	0.00%
2023/01/31	1	238.50	2	238.50	238.00	-1	15,027	-0.01%
2023/01/30	5	242.60	1	245.00	237.50	4	15,090	0.03%
2023/01/17	5	247.00	9	245.56	243.50	-4	15,139	-0.03%
2023/01/16	11	241.05	13	241.73	244.00	-2	15,033	-0.01%
2023/01/13	4	230.00	2	230.50	230.00	2	14,972	0.01%
2023/01/12	7	235.57	2	230.25	230.50	5	15,079	0.03%
2023/01/11	9	244.44	1	253.00	240.50	8	15,022	0.05%
2023/01/10	2	244.00	1	244.00	244.00	1	15,027	0.01%
2023/01/09	10	252.00	10	248.85	249.00	0	15,190	0.00%
2023/01/06	2	242.24	1	240.00	240.50	1	15,412	0.01%
2023/01/05	1	242.00	1	247.50	239.50	0	15,764	0.00%
2023/01/04	2	250.50	1	243.50	243.50	1	16,017	0.01%
2023/01/03	7	249.64	8	250.19	250.50	-1	16,305	-0.01%
2022/12/30	4	248.25	3	246.83	246.00	1	16,433	0.01%
2022/12/29	12	246.63	17	249.88	250.00	-5	16,415	-0.03%
2022/12/28	32	240.02	35	238.69	238.50	-3	16,430	-0.02%
2022/12/27	3	234.83	3	233.33	237.50	0	16,705	0.00%
2022/12/26	14	237.64	16	238.91	240.50	-2	16,719	-0.01%
2022/12/23	2	228.00	2	233.50	232.00	0	16,719	0.00%
2022/12/22	6	230.83	5	229.20	231.50	1	16,890	0.01%
2022/12/21	26	232.37	26	232.35	228.50	0	16,922	0.00%
2022/12/20	5	229.30	5	228.20	225.50	0	17,186	0.00%
2022/12/19	4	237.38	1	239.00	237.00	3	17,308	0.02%
2022/12/16	14	242.00	14	241.11	234.50	0	17,539	0.00%
2022/12/15	8	244.38	1	242.00	241.00	7	17,789	0.04%
2022/12/14	12	245.71	11	246.73	255.00	1	17,895	0.01%
2022/12/13	1	256.00	1	256.50	251.50	0	18,254	0.00%
2022/12/12	1	255.00	0	0.00	252.00	1	18,508	0.01%
2022/12/09	14	246.04	16	246.06	254.00	-2	18,682	-0.01%
2022/12/07	1	246.00	2	245.75	244.00	-1	19,374	-0.01%
2022/12/06	12	258.54	11	256.36	249.50	1	19,596	0.01%
2022/12/05	14	255.00	23	254.52	269.50	-9	19,919	-0.05%
2022/12/02	2	245.25	0	0.00	245.50	2	20,045	0.01%
2022/12/01	2	244.75	2	248.00	246.50	0	20,315	0.00%
2022/11/30	2	240.50	0.1	240.00	244.00	1.9	20,795	0.01%
2022/11/29	9	237.50	9	241.50	233.50	0	21,046	0.00%
2022/11/28	7	242.14	9	243.56	246.50	-2	21,276	-0.01%
2022/11/25	106	246.96	106	246.81	245.50	0	20,880	0.00%	大買/大賣/
2022/11/24	9	227.11	30	229.32	239.00	-21	20,189	-0.10%
2022/11/23	31.1	207.97	41	210.71	217.50	-9.9	19,465	-0.05%
2022/11/22	13	194.85	24.3	196.47	198.00	-11.3	18,795	-0.06%
2022/11/21	16	191.13	14	191.96	192.00	2	18,766	0.01%
2022/11/18	42.3	182.52	41	185.70	187.00	1.3	18,572	0.01%
2022/11/17	37	175.51	33	175.09	174.00	4	18,131	0.02%
2022/11/16	17	173.35	4	175.63	170.00	13	18,063	0.07%
2022/11/15	6	171.50	6	169.00	169.00	0	18,102	0.00%
2022/11/14	12	167.13	25	168.22	171.00	-13	18,652	-0.07%
2022/11/11	13	166.88	15	168.23	171.50	-2	18,760	-0.01%
2022/11/10	6	161.92	1	156.00	156.00	5	19,133	0.03%
2022/11/09	1	161.00	4	162.38	162.50	-3	19,230	-0.02%
2022/11/08	7	162.43	7	159.71	159.50	0	19,261	0.00%
2022/11/07	17	160.03	13.2	160.08	159.50	3.8	19,203	0.02%
2022/11/04	3.2	157.59	0	0.00	159.00	3.2	19,278	0.02%
2022/11/03	6	161.00	6	161.42	163.00	0	19,264	0.00%
2022/11/02	8	158.81	2	160.50	160.00	6	19,215	0.03%
2022/11/01	13	157.38	14	158.25	158.50	-1	19,181	-0.01%
2022/10/31	6	154.00	6	156.00	154.50	0	19,107	0.00%
2022/10/28	8	150.75	2	151.00	151.00	6	19,040	0.03%
2022/10/27	6	147.08	5	147.50	149.50	1	18,960	0.01%
2022/10/26	5	142.00	4	143.50	143.00	1	18,882	0.01%
2022/10/25	6	143.33	1	143.00	143.00	5	18,760	0.03%
2022/10/24	1	150.00	4	150.25	147.50	-3	18,673	-0.02%
2022/10/21	1	148.00	3	148.17	146.50	-2	18,672	-0.01%
2022/10/20	17	149.97	18	150.89	155.00	-1	18,703	-0.01%
2022/10/19	8	153.56	3	153.00	153.00	5	18,786	0.03%
2022/10/18	1	153.00	7	152.29	153.00	-6	19,182	-0.03%
2022/10/17	8	146.88	2	146.00	148.50	6	19,289	0.03%
2022/10/14	15	153.60	18	153.75	153.00	-3	19,110	-0.02%
2022/10/13	5	158.90	1	148.50	148.50	4	18,790	0.02%
2022/10/12	16	163.06	13	163.27	161.50	3	18,489	0.02%
2022/10/11	5	164.40	4	164.00	159.50	1	18,286	0.01%
2022/10/07	31	169.03	58	168.31	168.00	-27	18,030	-0.15%
2022/10/06	65	169.42	52.5	170.89	172.00	12.5	17,876	0.07%
2022/10/05	31	169.50	31	170.45	170.50	0	17,793	0.00%
2022/10/04	21.5	166.02	28	166.88	167.00	-6.5	17,617	-0.04%
2022/10/03	18	160.44	6	157.42	157.50	12	17,590	0.07%
2022/09/30	8	157.31	9	161.89	162.50	-1	17,688	-0.01%
2022/09/29	1	159.50	3	159.50	158.00	-2	17,667	-0.01%
2022/09/28	5	159.70	0	0.00	154.00	5	17,494	0.03%
2022/09/27	38	158.70	40	163.54	166.00	-2	17,482	-0.01%
2022/09/26	12	164.96	14	162.00	162.00	-2	17,307	-0.01%
2022/09/23	5	169.00	4	166.25	166.00	1	17,314	0.01%
2022/09/22	86	173.80	88	174.36	174.00	-2	17,473	-0.01%
2022/09/21	4	168.88	3	170.17	169.00	1	17,566	0.01%
2022/09/20	88	169.39	97	169.43	173.50	-9	17,686	-0.05%
2022/09/19	3	167.83	3	163.50	163.00	0	17,583	0.00%
2022/09/16	34	168.18	30	168.78	171.00	4	17,573	0.02%
2022/09/15	23	170.70	4	171.00	168.00	19	17,621	0.11%
2022/09/14	44	165.94	39	166.56	170.00	5	17,559	0.03%
2022/09/13	15	163.40	14	165.18	165.00	1	17,429	0.01%
2022/09/12	9	159.44	12	161.50	164.00	-3	17,644	-0.02%
2022/09/07	1	155.00	2	152.25	151.50	-1	17,825	-0.01%
2022/09/06	14	162.57	2	162.75	154.00	12	17,954	0.07%
2022/09/05	9	172.39	10	168.60	166.50	-1	17,691	-0.01%
2022/09/02	25	175.04	24	170.58	170.00	1	17,738	0.01%
2022/09/01	4	172.38	3	171.33	169.00	1	17,737	0.01%
2022/08/31	20	176.25	19	175.21	173.50	1	18,090	0.01%
2022/08/30	5	170.70	5	173.10	174.00	0	18,361	0.00%
2022/08/29	4	172.50	9	170.06	169.50	-5	18,399	-0.03%
2022/08/26	35	181.96	26	180.35	176.00	9	18,189	0.05%
2022/08/25	6	174.75	4	174.88	175.50	2	17,591	0.01%
2022/08/24	7	177.50	2	179.00	174.00	5	17,325	0.03%
2022/08/23	12	176.38	13	176.81	176.00	-1	16,999	-0.01%
2022/08/22	8	187.19	7	183.93	180.00	1	16,681	0.01%
2022/08/19	8	187.75	7	186.14	184.50	1	16,210	0.01%
2022/08/18	4	175.38	3	177.50	184.50	1	15,635	0.01%
2022/08/17	7	166.07	10	166.25	168.00	-3	15,227	-0.02%
2022/08/16	5	158.30	4	160.00	161.50	1	14,415	0.01%
2022/08/15	1	145.50	7	145.86	147.00	-6	14,136	-0.04%
2022/08/12	6	144.67	2	144.25	145.00	4	14,246	0.03%
2022/08/11	8	146.56	6	143.00	143.00	2	14,631	0.01%
2022/08/10	2	144.50	1	145.50	148.00	1	14,709	0.01%
2022/08/08	1	144.00	1	143.00	143.00	0	14,700	0.00%
2022/08/05	0	0.00	10.3	139.56	142.00	-10.3	14,683	-0.07%
2022/08/04	0	0.00	3	134.17	135.00	-3	14,680	-0.02%
2022/08/03	4	133.38	1	134.50	133.50	3	14,638	0.02%
2022/08/02	11	137.59	5	133.00	133.00	6	14,641	0.04%
2022/08/01	1	141.00	1	138.00	138.00	0	14,564	0.00%
2022/07/29	2	142.50	1	141.50	141.50	1	14,575	0.01%
2022/07/28	0	0.00	1	143.00	141.50	-1	14,550	-0.01%
2022/07/27	15	142.40	1	143.00	141.50	14	14,504	0.10%
2022/07/26	3	149.50	2	145.75	142.00	1	14,371	0.01%
2022/07/25	3	147.50	7	149.29	149.50	-4	14,073	-0.03%
2022/07/22	6	140.50	8	140.50	144.50	-2	13,539	-0.01%
2022/07/21	9.1	132.64	12	131.79	135.00	-2.9	13,243	-0.02%
2022/07/20	16	130.88	3	131.83	130.00	13	13,233	0.10%
2022/07/19	4	130.88	2	133.75	130.00	2	13,290	0.02%
2022/07/18	0	0.00	1	130.50	130.00	-1	13,242	-0.01%
2022/07/15	1	131.00	0	0.00	131.00	1	13,165	0.01%
2022/07/14	3	138.67	2	136.00	137.00	1	13,057	0.01%
2022/07/13	1	137.00	5	139.60	139.50	-4	13,098	-0.03%
2022/07/12	3	134.67	0	0.00	135.00	3	13,102	0.02%
2022/07/11	0	0.00	4	134.88	139.00	-4	13,132	-0.03%
2022/07/08	9.2	140.02	5	137.10	135.00	4.2	12,878	0.03%
2022/07/07	4	140.38	5	142.20	146.00	-1	12,717	-0.01%
2022/07/06	3	146.67	3.3	144.74	143.50	-0.3	12,598	0.00%
2022/07/05	10	141.35	10	143.40	148.00	0	12,548	0.00%
2022/07/04	6.1	137.97	6	138.58	141.50	0.1	12,505	0.00%
2022/07/01	7.2	151.59	56	147.16	142.50	-48.8	12,654	-0.39%
2022/06/30	60	155.93	5	155.80	153.50	55	12,449	0.44%
2022/06/29	9	154.89	10.3	157.03	157.50	-1.3	12,114	-0.01%
2022/06/28	8.1	152.07	9	151.67	148.50	-0.9	11,846	-0.01%
2022/06/27	4	145.75	91	147.35	151.50	-87	11,681	-0.74%
2022/06/24	3	143.33	3	144.00	145.00	0	12,069	0.00%
2022/06/23	0	0.00	5.1	141.24	143.50	-5.1	12,214	-0.04%
2022/06/22	7	142.00	4	137.00	138.00	3	12,641	0.02%
2022/06/21	3	143.50	3	144.33	146.00	0	12,601	0.00%
2022/06/20	8.2	145.68	8.2	140.84	139.00	0	12,569	0.00%
2022/06/17	16	141.41	13	145.08	146.50	3	12,181	0.02%
2022/06/16	2	139.50	5	141.00	137.00	-3	11,966	-0.03%
2022/06/15	6	138.83	2	139.25	140.00	4	12,054	0.03%
2022/06/14	5.1	138.00	1,053	135.53	136.50	-1,048	11,769	-8.90%	大賣/鉅額交易
2022/06/13	3.1	142.80	3	140.83	143.00	0.1	11,547	0.00%
2022/06/10	6	146.92	6.2	150.05	152.00	-0.2	11,272	0.00%
2022/06/09	0	0.00	3	147.00	145.50	-3	11,067	-0.03%
2022/06/08	4	141.00	4	141.75	145.50	0	10,603	0.00%
2022/06/07	1	133.50	2	127.00	139.50	-1	10,082	-0.01%
2022/06/06	0	0.00	3	127.17	127.00	-3	9,962	-0.03%
2022/06/02	2	125.00	1	124.50	124.50	1	10,094	0.01%
2022/06/01	3	127.83	0	0.00	126.00	3	10,236	0.03%
2022/05/31	1	127.50	1	128.50	128.50	0	10,383	0.00%
2022/05/30	6	126.67	6	128.00	128.00	0	10,571	0.00%
2022/05/27	1	128.50	1	126.50	126.50	0	10,969	0.00%
2022/05/26	10	132.75	10	129.00	129.00	0	11,280	0.00%
2022/05/24	5	128.40	5	128.80	127.50	0	11,693	0.00%
2022/05/23	5	130.50	6	130.50	130.50	-1	11,677	-0.01%
2022/05/20	12	130.88	12	129.50	129.50	0	11,628	0.00%
2022/05/19	14	126.57	19	129.26	131.50	-5	11,430	-0.04%
2022/05/18	7	123.86	32	127.64	129.00	-25	10,988	-0.23%
2022/05/17	22	119.84	2	120.25	117.50	20	10,808	0.19%
2022/05/16	0	0.00	1	122.00	119.00	-1	10,699	-0.01%
2022/05/13	5	114.80	6	114.92	117.50	-1	10,620	-0.01%
2022/05/12	10	112.70	8	112.50	111.00	2	10,550	0.02%
2022/05/11	2	114.00	4	115.00	115.50	-2	10,493	-0.02%
2022/05/10	7	114.50	5	114.70	115.00	2	10,465	0.02%
2022/05/09	2	116.25	4	117.25	117.00	-2	10,415	-0.02%
2022/05/06	3.1	115.63	3	116.67	118.00	0.1	10,399	0.00%
2022/05/05	1	117.50	2	119.75	119.00	-1	10,353	-0.01%
2022/05/04	6	116.58	5	115.90	115.50	1	10,322	0.01%
2022/05/03	1	117.00	2	119.25	119.00	-1	10,284	-0.01%
2022/04/29	1	117.50	1	117.50	116.50	0	10,221	0.00%
2022/04/28	2.1	115.29	1	117.00	115.00	1.1	10,223	0.01%
2022/04/27	1.2	116.50	2	118.00	116.50	-0.8	10,192	-0.01%
2022/04/26	1	118.00	1	118.00	115.50	0	10,112	0.00%
2022/04/25	5	120.30	5	121.50	118.00	0	10,021	0.00%
2022/04/22	9	133.22	10	131.25	131.00	-1	9,896	-0.01%
2022/04/21	2	130.25	3	131.67	134.50	-1	9,825	-0.01%
2022/04/20	1	130.00	0	0.00	130.00	1	9,747	0.01%
2022/04/19	4	132.63	16	133.63	133.50	-12	9,682	-0.12%
2022/04/18	2	127.75	4	130.50	132.50	-2	9,489	-0.02%
2022/04/15	13	131.04	6	130.33	126.50	7	9,301	0.08%
2022/04/14	2	130.00	4	129.50	130.00	-2	9,135	-0.02%
2022/04/13	4	126.00	5	127.30	129.50	-1	9,004	-0.01%
2022/04/12	1	124.50	1	126.00	123.50	0	8,848	0.00%
2022/04/11	10	125.25	16	124.47	124.50	-6	8,762	-0.07%
2022/04/08	9	128.72	4	128.00	129.00	5	8,652	0.06%
2022/04/07	15	135.97	5	134.60	128.50	10	8,453	0.12%
2022/04/06	3	130.67	6	131.17	132.00	-3	8,085	-0.04%
2022/04/01	1	135.00	0	0.00	130.50	1	7,998	0.01%
2022/03/31	6	131.08	2	135.75	135.50	4	7,825	0.05%
2022/03/30	2	134.50	2	136.50	133.50	0	7,527	0.00%
2022/03/29	8	126.88	35	133.61	133.00	-27	7,236	-0.37%
2022/03/28	7	125.07	21	126.24	125.00	-14	6,597	-0.21%
2022/03/25	26	124.25	23	125.52	124.50	3	6,204	0.05%
2022/03/24	11	112.55	16	118.56	121.00	-5	5,562	-0.09%
2022/03/23	15	112.40	14	112.00	112.00	1	5,364	0.02%
2022/03/22	18	115.31	13	117.46	117.50	5	5,208	0.10%
2022/03/21	3	118.00	2.3	117.81	117.00	0.7	5,168	0.01%
2022/03/18	7	110.71	10	111.70	114.00	-3	4,936	-0.06%
2022/03/17	3	106.00	9	104.33	108.50	-6	4,691	-0.13%
2022/03/16	4	99.22	2	100.40	99.00	2	4,574	0.04%
2022/03/15	30.3	101.53	8	100.28	99.70	22.3	4,567	0.49%
2022/03/14	8	99.04	8	99.25	101.50	0	4,544	0.00%
2022/03/11	15	102.90	12	102.75	102.50	3	4,585	0.07%
2022/03/10	14	105.71	7	107.29	107.00	7	4,523	0.15%
2022/03/09	4	104.13	4	104.00	103.00	0	4,414	0.00%
2022/03/08	14	104.96	12	101.92	101.50	2	4,505	0.04%
2022/03/07	5	108.20	5	108.90	106.00	0	4,375	0.00%
2022/03/04	8	115.00	4	114.88	112.50	4	4,228	0.09%
2022/03/03	20	117.33	19	116.58	115.50	1	4,109	0.02%
2022/03/02	4	114.38	4	118.88	118.00	0	3,932	0.00%
2022/03/01	12	111.58	12	113.46	114.00	0	3,615	0.00%
2022/02/25	2	108.50	3	111.00	111.50	-1	3,327	-0.03%
2022/02/24	11	102.95	17	103.21	103.00	-6	3,034	-0.20%
2022/02/23	8	97.15	1	96.50	102.50	7	2,740	0.26%
2022/02/18	5	90.40	5	90.90	90.90	0	3,022	0.00%
2022/02/10	0	0.00	2	89.60	89.50	-2	2,996	-0.07%
2022/02/08	0	0.00	3	88.63	89.60	-3	2,971	-0.10%
2022/01/26	1	86.10	1	87.10	85.70	0	2,948	0.00%
2022/01/25	25	85.62	20	84.40	84.40	5	2,928	0.17%
2022/01/12	0	0.00	5	89.00	89.40	-5	3,017	-0.17%
2022/01/07	1	91.50	1	92.00	91.50	0	2,983	0.00%
2021/12/24	1	96.50	2	96.50	96.20	-1	3,148	-0.03%
2021/12/23	0	0.00	3	98.67	97.70	-3	3,193	-0.09%
2021/12/22	3	98.60	2	98.40	97.80	1	3,197	0.03%
2021/12/20	0	0.00	3	95.80	95.50	-3	3,288	-0.09%
2021/12/17	0	0.00	3	96.00	95.30	-3	3,275	-0.09%
2021/12/16	2	97.20	1	97.70	97.20	1	3,236	0.03%
2021/12/15	5	99.18	5	98.88	98.20	0	3,192	0.00%
2021/12/14	5	101.50	6	99.53	101.50	-1	3,130	-0.03%
2021/12/13	4	100.23	7	99.21	100.50	-3	3,079	-0.10%
2021/12/10	6	97.73	2	97.50	97.60	4	2,984	0.13%
2021/12/09	4	97.15	3	97.27	97.20	1	2,976	0.03%
2021/12/08	4	96.53	1	97.40	96.00	3	2,953	0.10%
2021/12/07	9	97.77	3	96.73	96.30	6	2,905	0.21%
2021/12/06	0	0.00	5	100.50	100.50	-5	2,763	-0.18%
2021/12/02	0	0.00	6	102.58	102.00	-6	2,729	-0.22%
2021/11/26	0	0.00	1	113.00	109.50	-1	2,501	-0.04%
2021/11/25	2	115.25	3	114.50	112.50	-1	2,472	-0.04%
2021/11/24	1	114.50	7	110.36	114.50	-6	2,376	-0.25%
2021/11/23	8	109.94	0	0.00	108.00	8	2,315	0.35%
2021/11/22	3	110.17	1	111.00	111.50	2	2,259	0.09%
2021/11/19	6	114.08	7	116.07	114.50	-1	2,241	-0.04%
2021/11/18	1	113.50	10	115.00	117.00	-9	2,086	-0.43%
2021/11/17	2	106.25	1	98.50	106.50	1	1,977	0.05%
2021/11/15	3	96.00	0	0.00	96.30	3	2,070	0.14%
2021/11/12	1	92.90	0	0.00	92.00	1	2,136	0.05%
2021/11/09	1	94.50	1	93.30	94.50	0	2,294	0.00%
2021/11/05	1.2	94.08	0	0.00	93.70	1.2	2,366	0.05%
2021/11/04	1	94.50	0	0.00	94.30	1	2,395	0.04%
2021/11/02	1	97.30	0	0.00	95.00	1	2,419	0.04%
2021/11/01	1	95.80	0	0.00	97.20	1	2,500	0.04%
2021/10/29	2	93.40	0	0.00	94.00	2	2,672	0.07%
2021/10/28	0	0.00	2	92.50	92.70	-2	2,683	-0.07%
2021/10/27	2	92.00	1	91.90	91.90	1	2,734	0.04%
2021/10/26	0	0.00	0	95.00	93.00	0	2,781	0.00%
2021/10/25	2.2	92.62	0	0.00	91.30	2.2	2,832	0.08%
2021/10/20	5	100.00	6	98.90	98.70	-1	2,957	-0.03%
2021/10/19	11	100.27	10	99.90	99.90	1	3,049	0.03%
2021/10/15	2	99.40	2	98.00	98.00	0	3,409	0.00%
2021/10/12	10.2	100.29	12	100.13	100.00	-1.8	3,961	-0.05%
2021/10/08	7	99.29	5	100.50	100.50	2	4,075	0.05%
2021/10/06	2.2	95.48	2	93.10	92.70	0.2	4,310	0.00%
2021/10/05	1	96.50	1	94.20	96.40	0	4,551	0.00%
2021/10/04	4	101.15	5	99.50	96.00	-1	4,591	-0.02%
2021/10/01	4.1	104.02	3	105.33	104.00	1.1	4,549	0.02%
2021/09/30	2	106.75	1	108.00	108.00	1	4,537	0.02%
2021/09/29	3	102.00	1	102.00	100.50	2	4,512	0.04%
2021/09/28	10	103.95	2	104.75	104.00	8	4,539	0.18%
2021/09/27	5.1	102.10	0	0.00	102.00	5.1	4,536	0.11%
2021/09/24	1	101.00	0	0.00	100.00	1	4,579	0.02%
2021/09/10	1	103.50	0	0.00	103.00	1	4,882	0.02%
2021/09/09	5	101.00	5	102.00	102.00	0	4,878	0.00%
2021/09/06	0	0.00	1	103.50	102.00	-1	4,880	-0.02%
2021/09/02	0	0.00	2	102.50	102.50	-2	4,990	-0.04%
2021/08/31	1	105.50	2	105.75	107.50	-1	4,979	-0.02%
2021/08/30	8	107.38	5	105.00	105.00	3	5,009	0.06%
2021/08/27	0	0.00	4	107.00	107.00	-4	4,989	-0.08%
2021/08/26	0	0.00	9	106.50	106.50	-9	5,010	-0.18%
2021/08/25	2	106.50	7	106.93	107.00	-5	5,020	-0.10%
2021/08/24	5	105.00	7	103.00	103.00	-2	5,011	-0.04%
2021/08/23	1	103.00	3	105.00	105.00	-2	5,034	-0.04%
2021/08/19	8	107.44	0	0.00	101.50	8	5,045	0.16%
2021/08/18	7	106.50	7	111.36	112.50	0	5,022	0.00%
2021/08/17	1	119.00	0	0.00	113.50	1	5,009	0.02%
2021/08/16	3	117.50	1	114.50	116.50	2	5,107	0.04%
2021/08/13	8	122.94	1	124.50	122.00	7	5,151	0.14%
2021/08/12	0	0.00	1	134.50	135.50	-1	5,304	-0.02%
2021/08/11	0	0.00	4	129.50	135.00	-4	5,447	-0.07%
2021/08/10	1	139.50	1	136.50	137.00	0	5,518	0.00%
2021/08/06	2	137.50	2	138.50	137.00	0	5,609	0.00%
2021/08/05	3	142.00	5	139.50	138.00	-2	5,609	-0.04%
2021/08/04	18	148.69	15	142.67	141.00	3	5,536	0.05%
2021/08/03	3	147.50	4	145.50	145.50	-1	5,343	-0.02%
2021/08/02	5	143.80	6	144.92	147.50	-1	5,320	-0.02%
2021/07/30	5	147.50	7	146.21	146.50	-2	5,268	-0.04%
2021/07/29	5	145.20	3	150.50	150.50	2	5,211	0.04%
2021/07/28	7	142.71	7	142.71	144.00	0	5,142	0.00%
2021/07/27	1	152.00	7	149.07	148.50	-6	5,059	-0.12%
2021/07/26	2	151.75	5	150.20	153.00	-3	5,012	-0.06%
2021/07/23	6	149.50	7	148.86	146.00	-1	4,936	-0.02%
2021/07/22	14	151.32	12	151.33	152.00	2	4,841	0.04%
2021/07/21	11	142.23	14	153.21	154.50	-3	4,671	-0.06%
2021/07/20	16	147.47	16	141.13	140.50	0	4,495	0.00%
2021/07/19	3	137.50	4	145.25	147.50	-1	4,184	-0.02%
2021/07/16	7	130.21	6	134.50	134.50	1	4,024	0.02%
2021/07/15	11	128.55	11	127.32	127.50	0	3,925	0.00%
2021/07/14	15	129.53	12	128.29	128.50	3	3,801	0.08%
2021/07/13	5	124.00	8	126.50	127.00	-3	3,717	-0.08%
2021/07/12	5	121.70	9.5	121.74	122.00	-4.5	3,522	-0.13%
2021/07/09	0	0.00	3	111.67	114.00	-3	3,243	-0.09%
2021/07/08	9.1	106.69	5	104.00	104.00	4.1	3,183	0.13%
2021/07/07	3	105.83	3	107.17	107.50	0	3,171	0.00%
2021/07/06	2	108.00	1	107.00	107.00	1	3,134	0.03%
2021/07/05	3	103.83	0	0.00	105.00	3	3,089	0.10%
2021/07/02	11	103.73	5	102.50	102.50	6	3,047	0.20%
2021/07/01	3.4	101.94	1	102.50	105.00	2.4	2,988	0.08%
2021/06/30	13	98.78	8	100.79	101.50	5	2,878	0.17%
2021/06/23	0	0.00	2	85.40	85.30	-2	2,555	-0.08%
2021/06/18	0	0.00	2	84.80	84.90	-2	2,547	-0.08%
2021/06/15	0	0.00	1	88.00	88.30	-1	2,516	-0.04%
2021/06/11	0	0.00	4	89.60	87.40	-4	2,501	-0.16%
2021/06/08	0	0.00	1	90.80	90.80	-1	2,348	-0.04%
2021/06/07	1	91.80	0	0.00	90.80	1	2,360	0.04%
2021/06/04	5	88.80	5	89.90	88.00	0	2,318	0.00%
2021/06/02	10	92.89	10	90.40	90.40	0	2,264	0.00%
2021/06/01	2	91.60	0	0.00	92.30	2	2,232	0.09%
2021/05/31	1	91.00	1	92.70	93.00	0	2,198	0.00%
2021/05/28	1	96.00	1	95.10	94.90	0	2,136	0.00%
2021/05/27	8	94.76	10	95.06	96.40	-2	2,081	-0.10%
2021/05/26	5	93.80	5	92.20	92.20	0	1,979	0.00%
2021/05/24	6	93.88	4	91.80	92.10	2	1,865	0.11%
2021/05/20	8	89.79	8	89.83	86.00	0	1,631	0.00%
2021/05/17	1	81.60	1	82.20	82.50	0	1,212	0.00%
2021/05/03	0	0.00	2	78.50	77.70	-2	1,019	-0.20%
2021/04/29	3	80.90	0	0.00	79.90	3	1,019	0.29%
2021/04/28	0	0.00	1	82.50	81.30	-1	1,027	-0.10%
2021/04/27	1	83.10	2	83.50	82.80	-1	1,026	-0.10%
2021/04/26	4	80.30	2	80.65	80.50	2	1,004	0.20%
2021/04/20	0	0.00	6	83.17	83.00	-6	1,004	-0.60%
2021/04/19	8	83.31	3	82.50	83.70	5	1,000	0.50%
2021/04/15	0	0.00	5	83.00	83.10	-5	977	-0.51%
2021/04/13	0	0.00	7	82.69	81.40	-7	955	-0.73%
2021/04/12	5	82.90	18	82.50	82.70	-13	935	-1.39%
2021/04/09	8	81.13	0	0.00	81.00	8	909	0.88%
2021/04/08	8	80.83	11	80.90	81.40	-3	901	-0.33%
2021/04/07	5	80.04	5	79.50	80.10	0	881	0.00%
2021/04/06	0	0.00	3	77.73	78.20	-3	866	-0.35%
2021/04/01	0	0.00	12	78.13	77.80	-12	865	-1.39%
2021/03/31	12	77.28	0	0.00	77.70	12	855	1.40%
2021/03/26	0	0.00	1	74.90	74.80	-1	812	-0.12%
2021/03/25	3	75.90	4	74.80	75.10	-1	823	-0.12%
2021/03/24	6	75.63	8	75.15	75.90	-2	811	-0.25%
2021/03/22	5	72.40	0	0.00	72.70	5	799	0.63%
2021/03/16	5	73.50	0	0.00	73.50	5	806	0.62%
2021/03/12	10	75.00	0	0.00	74.40	10	802	1.25%
2021/03/11	2	75.00	2	77.60	75.00	0	806	0.00%
2021/02/22	5	76.50	15	76.37	76.60	-10	873	-1.15%
2021/02/19	3	73.30	4	74.08	74.20	-1	861	-0.12%
2021/02/18	5	74.76	0	0.00	74.90	5	863	0.58%
2021/02/17	1	70.00	0	0.00	69.70	1	838	0.12%
2021/01/19	2	74.00	0	0.00	73.60	2	919	0.22%
2021/01/15	5	74.80	0	0.00	74.20	5	932	0.54%
2021/01/13	5	77.90	0	0.00	77.60	5	918	0.54%
2021/01/12	0	0.00	5	80.20	78.80	-5	915	-0.55%
2021/01/08	5	78.50	0	0.00	79.20	5	907	0.55%
2021/01/06	1	78.50	1	80.10	78.60	0	911	0.00%
2020/12/31	0	0.00	1	80.00	80.00	-1	923	-0.11%
2020/12/29	0	0.00	2	79.30	79.20	-2	924	-0.22%
2020/12/28	2	80.50	0	0.00	80.50	2	922	0.22%
2020/12/24	1	81.00	3	81.00	81.10	-2	940	-0.21%
2020/12/03	1	84.20	0	0.00	83.80	1	1,489	0.07%
2020/12/01	0	0.00	1	84.00	84.00	-1	1,485	-0.07%
2020/11/30	0	0.00	2	86.70	84.70	-2	1,468	-0.14%
2020/11/26	5	85.60	5	86.20	86.10	0	1,468	0.00%
2020/11/25	0	0.00	2	85.75	85.90	-2	1,472	-0.14%
2020/11/24	3	86.50	0	0.00	85.30	3	1,476	0.20%
2020/11/23	3	88.00	0	0.00	88.50	3	1,456	0.21%
2020/11/13	5	84.70	5	84.60	84.60	0	1,460	0.00%
2020/11/12	0	0.00	2	85.65	85.40	-2	1,455	-0.14%
2020/11/11	10	84.60	11	84.27	84.20	-1	1,470	-0.07%
2020/11/10	0	0.00	2	84.00	84.20	-2	1,462	-0.14%
2020/11/04	0	0.00	1	83.60	82.50	-1	1,473	-0.07%
2020/10/27	0	0.00	6	81.43	81.80	-6	1,449	-0.41%
2020/10/23	0	0.00	5	82.50	82.70	-5	1,458	-0.34%
2020/10/22	0	0.00	1	81.50	81.40	-1	1,460	-0.07%
2020/10/21	0	0.00	5	81.60	81.60	-5	1,491	-0.34%
2020/10/14	0	0.00	1	80.90	80.90	-1	1,575	-0.06%
2020/10/13	4	80.88	5	81.50	80.70	-1	1,612	-0.06%
2020/10/12	1	80.90	0	0.00	80.30	1	1,619	0.06%
2020/10/06	5	80.90	0	0.00	80.90	5	1,709	0.29%
2020/10/05	5	81.10	0	0.00	81.10	5	1,777	0.28%
2020/09/28	19	81.58	13	81.91	81.10	6	1,913	0.31%
2020/09/25	0	0.00	1	81.20	79.80	-1	1,770	-0.06%
2020/09/24	2	83.95	6	83.08	84.40	-4	1,748	-0.23%
2020/09/23	1	81.40	0	0.00	80.90	1	1,721	0.06%
2020/09/22	2	82.40	0	0.00	81.80	2	1,728	0.12%
2020/09/21	3	83.97	8	84.45	84.30	-5	1,720	-0.29%
2020/09/18	0	0.00	1	85.00	85.00	-1	1,740	-0.06%
2020/09/17	8	83.81	3	83.50	82.80	5	1,852	0.27%
2020/09/15	6	82.88	0	0.00	82.10	6	1,890	0.32%
2020/09/14	0	0.00	1	82.70	82.10	-1	1,894	-0.05%
2020/09/11	11	80.87	10	79.60	79.60	1	1,933	0.05%
2020/09/10	7	82.59	12	82.70	82.70	-5	1,933	-0.26%
2020/09/09	2	82.90	8	83.05	82.70	-6	1,931	-0.31%
2020/09/08	0	0.00	1	80.50	80.60	-1	1,912	-0.05%
2020/09/04	1	79.50	0	0.00	80.00	1	1,985	0.05%
2020/09/02	3	81.50	0	0.00	80.80	3	2,029	0.15%
2020/09/01	0	0.00	1	81.70	81.70	-1	2,038	-0.05%
2020/08/28	1	81.10	0	0.00	80.80	1	2,112	0.05%
2020/08/27	4	81.10	6	80.80	80.30	-2	2,137	-0.09%
2020/08/26	3	80.87	5	81.00	81.10	-2	2,137	-0.09%
2020/08/19	5	83.54	3	82.30	81.70	2	2,219	0.09%
2020/08/18	20	82.43	15	83.03	82.50	5	2,226	0.22%
2020/08/17	0	0.00	36	81.07	82.00	-36	2,250	-1.60%
2020/08/13	0	0.00	1	77.70	77.70	-1	2,250	-0.04%
2020/08/12	12	78.20	0	0.00	78.20	12	2,277	0.53%
2020/08/11	0	0.00	1	79.50	78.30	-1	2,303	-0.04%
2020/08/07	1	78.40	0	0.00	78.70	1	2,312	0.04%
2020/08/05	1	79.80	1	80.00	80.00	0	2,339	0.00%
2020/08/04	10	79.60	10	79.10	79.10	0	2,364	0.00%
2020/07/31	0	0.00	2	77.90	78.00	-2	2,472	-0.08%
2020/07/30	1	78.10	0	0.00	78.30	1	2,635	0.04%
2020/07/29	1	78.30	0	0.00	78.00	1	2,706	0.04%
2020/07/23	10	82.80	0	0.00	82.20	10	2,817	0.35%
2020/07/22	0	0.00	20	83.75	83.90	-20	2,837	-0.70%
2020/07/21	1	82.50	0	0.00	82.00	1	2,831	0.04%
2020/07/17	15	79.57	0	0.00	79.60	15	2,856	0.53%
2020/07/14	0	0.00	7	86.41	84.80	-7	2,912	-0.24%
2020/07/13	12	86.06	5	87.50	85.40	7	2,912	0.24%
2020/07/10	2	84.70	0	0.00	84.40	2	2,898	0.07%
2020/07/09	16	86.18	38	86.93	87.50	-22	2,857	-0.77%
2020/07/06	1	82.20	2	81.90	82.30	-1	2,903	-0.03%
2020/07/03	1	82.60	2	83.40	82.00	-1	2,912	-0.03%
2020/07/02	15	83.67	6	84.77	83.60	9	2,925	0.31%
2020/06/30	15	83.50	1	83.40	83.70	14	2,935	0.48%
2020/06/24	60	90.34	63	85.59	85.10	-3	2,946	-0.10%
2020/06/23	7	89.50	1	89.50	89.50	6	2,823	0.21%
2020/06/19	0	0.00	10	81.50	81.50	-10	2,810	-0.36%
2020/06/18	10	85.00	1	83.30	83.00	9	2,818	0.32%
2020/06/17	1	83.90	0	0.00	84.10	1	2,787	0.04%
2020/06/15	1	81.70	3	82.70	81.60	-2	2,819	-0.07%
2020/06/12	1	76.80	0	0.00	78.40	1	2,875	0.03%
2020/06/11	22	83.45	24	79.15	79.00	-2	2,899	-0.07%
2020/06/10	0	0.00	1	82.60	83.00	-1	2,932	-0.03%
2020/06/09	0	0.00	4	82.90	83.10	-4	2,949	-0.14%
2020/06/05	9	82.64	6	82.17	82.40	3	3,019	0.10%
2020/06/04	3	82.50	0	0.00	82.50	3	2,990	0.10%
2020/05/28	10	79.70	10	78.10	78.10	0	3,098	0.00%
2020/05/27	0	0.00	11	79.09	79.70	-11	3,096	-0.36%
2020/05/26	21	81.54	13	81.47	80.10	8	3,083	0.26%
2020/05/22	12	80.40	10	77.87	77.80	2	2,962	0.07%
2020/05/21	0	0.00	10	78.61	79.10	-10	2,908	-0.34%
2020/05/20	10	77.97	16	78.01	78.00	-6	2,908	-0.21%
2020/05/19	20	77.96	17	77.20	77.30	3	2,900	0.10%
2020/05/18	2	77.55	0	0.00	77.50	2	2,885	0.07%
2020/05/15	0	0.00	2	74.30	75.00	-2	2,864	-0.07%
2020/05/14	0	0.00	4	78.00	75.10	-4	2,869	-0.14%
2020/05/13	4	78.00	5	78.40	78.10	-1	2,853	-0.04%
2020/05/11	11	77.73	10	78.20	78.20	1	2,866	0.03%
2020/05/08	20	80.90	12	77.70	77.40	8	2,874	0.28%
2020/05/07	16	81.72	11	81.18	81.20	5	2,834	0.18%
2020/05/06	21	81.38	33	80.75	81.40	-12	2,806	-0.43%
2020/05/05	12	76.54	10	78.10	78.10	2	2,672	0.07%
2020/05/04	1	72.50	1	74.40	74.50	0	2,633	0.00%
2020/04/30	11	74.24	6	75.60	74.90	5	2,640	0.19%
2020/04/29	0	0.00	1	72.40	72.80	-1	2,596	-0.04%
2020/04/28	4	72.55	0	0.00	72.00	4	2,618	0.15%
2020/04/27	1	71.20	0	0.00	71.20	1	2,656	0.04%
2020/04/24	1	70.20	1	70.30	70.00	0	2,647	0.00%
2020/04/21	1	69.80	6	69.05	67.30	-5	2,693	-0.19%
2020/04/20	1	73.50	5	70.98	71.40	-4	2,725	-0.15%
2020/04/17	5	71.48	0	0.00	70.30	5	2,932	0.17%
2020/04/15	7	70.27	2	70.00	70.30	5	2,951	0.17%
2020/04/13	10	69.50	10	68.30	68.30	0	2,981	0.00%
2020/04/10	0	0.00	11	68.71	68.70	-11	2,951	-0.37%
2020/04/09	2	68.30	3	69.00	69.10	-1	3,002	-0.03%
2020/04/08	0	0.00	1	63.20	64.10	-1	2,955	-0.03%
2020/04/06	0	0.00	1	61.50	62.30	-1	3,142	-0.03%
2020/03/27	1	58.70	1	55.00	57.50	0	3,239	0.00%
2020/03/26	0	0.00	1	51.70	53.40	-1	3,183	-0.03%
2020/03/24	1	47.70	1	46.60	48.10	0	3,151	0.00%
2020/03/23	2	44.78	0	0.00	44.55	2	3,155	0.06%
2020/03/20	10	51.50	2	50.10	49.50	8	3,134	0.26%
2020/03/19	2	47.70	1	48.15	47.70	1	3,113	0.03%
2020/03/18	3	53.33	0	0.00	53.00	3	3,112	0.10%
2020/03/17	0	0.00	3	59.43	58.80	-3	3,033	-0.10%
2020/03/16	5	67.12	1	66.40	65.30	4	3,006	0.13%
2020/03/13	1	72.00	0	0.00	72.50	1	2,948	0.03%
2020/03/12	0	0.00	1	81.80	79.90	-1	2,936	-0.03%
2020/03/11	1	90.80	0	0.00	88.70	1	2,899	0.03%
2020/03/10	1	93.00	0	0.00	93.00	1	2,887	0.03%
2020/03/09	10	97.50	11	94.72	94.70	-1	2,888	-0.03%
2020/03/05	1	96.30	0	0.00	95.30	1	2,917	0.03%
2020/03/04	10	94.70	11	94.35	94.40	-1	3,053	-0.03%
2020/03/03	12	90.90	10	94.60	94.60	2	3,094	0.06%
2020/02/27	0	0.00	20	87.00	87.00	-20	3,119	-0.64%
2020/02/20	0	0.00	1	92.90	93.00	-1	3,429	-0.03%
2020/02/19	0	0.00	1	93.80	93.60	-1	3,438	-0.03%
2020/02/17	13	94.05	15	93.08	93.00	-2	3,525	-0.06%
2020/02/13	0	0.00	30	91.80	91.80	-30	3,608	-0.83%
2020/02/12	0	0.00	1	92.70	92.70	-1	3,676	-0.03%
2020/02/11	4	91.88	8	91.78	91.40	-4	3,771	-0.11%
2020/02/10	0	0.00	3	88.13	89.80	-3	3,787	-0.08%
2020/02/07	1	90.20	1	89.20	88.70	0	3,856	0.00%
2020/02/06	3	90.17	0	0.00	90.20	3	3,854	0.08%
2020/02/05	2	91.50	4	90.98	90.80	-2	3,968	-0.05%
2020/02/04	5	90.92	4	90.88	90.10	1	3,969	0.03%
2020/02/03	8	87.99	11	87.95	88.00	-3	3,941	-0.08%
2020/01/31	2	94.00	4	92.63	91.50	-2	3,920	-0.05%
2020/01/30	11	93.78	14	94.02	93.60	-3	3,935	-0.08%
2020/01/17	2	105.75	6	106.42	105.00	-4	3,934	-0.10%
2020/01/16	10	105.00	12	105.08	105.00	-2	3,896	-0.05%
2020/01/15	4	107.50	2	106.50	105.50	2	3,873	0.05%
2020/01/14	12	107.71	4	107.63	107.00	8	3,844	0.21%
2020/01/13	62	114.28	32	116.75	109.00	30	3,798	0.79%
2020/01/10	3	114.00	6	114.92	114.50	-3	3,577	-0.08%
2020/01/08	1	109.50	0	0.00	109.50	1	3,538	0.03%
2020/01/07	1	111.50	10	108.00	108.00	-9	3,530	-0.25%
2020/01/06	10	115.50	0	0.00	113.50	10	3,479	0.29%
2020/01/03	14	116.75	11	116.77	116.50	3	3,450	0.09%
2020/01/02	1	117.50	1	117.50	117.50	0	3,391	0.00%
2019/12/31	12	117.17	11	115.32	115.00	1	3,371	0.03%
2019/12/30	0	0.00	6	113.42	115.00	-6	3,205	-0.19%
2019/12/26	10	112.00	10	114.00	114.00	0	3,302	0.00%
2019/12/23	2	110.50	19	111.26	113.00	-17	3,320	-0.51%
2019/12/13	0	0.00	5	107.40	108.00	-5	3,217	-0.16%
2019/12/12	5	108.00	0	0.00	107.50	5	3,211	0.16%
2019/12/11	35	108.50	0	0.00	109.00	35	3,208	1.09%
2019/12/10	1	111.50	0	0.00	111.50	1	3,182	0.03%
2019/12/09	0	0.00	10	113.00	113.00	-10	3,261	-0.31%
2019/12/06	0	0.00	20	111.63	111.50	-20	3,252	-0.61%
2019/12/04	10	106.50	2	107.00	109.00	8	3,245	0.25%
2019/12/02	15	109.17	0	0.00	109.50	15	3,336	0.45%
2019/11/29	10	113.00	7	112.43	111.50	3	3,315	0.09%
2019/11/28	11	114.55	20	114.00	114.00	-9	3,322	-0.27%
2019/11/27	3	116.67	21	115.95	115.50	-18	3,319	-0.54%
2019/11/26	2	113.50	28	113.57	115.00	-26	3,305	-0.79%
2019/11/25	2	113.00	2	109.75	109.00	0	3,207	0.00%
2019/11/22	12	109.25	1	110.00	110.00	11	3,145	0.35%
2019/11/21	1	108.50	19	109.68	110.00	-18	3,133	-0.57%
2019/11/20	10	109.50	0	0.00	107.00	10	3,193	0.31%
2019/11/19	14	111.11	11	110.00	110.00	3	3,194	0.09%
2019/11/18	10	108.50	20	111.25	112.00	-10	3,200	-0.31%
2019/11/15	1	104.50	25	106.06	108.50	-24	3,213	-0.75%
2019/11/14	22	102.91	0	0.00	102.50	22	3,154	0.70%
2019/11/13	16	107.94	10	106.50	106.50	6	3,122	0.19%
2019/11/12	13	108.08	11	109.50	109.50	2	3,157	0.06%
2019/11/11	35	106.40	0	0.00	105.50	35	3,147	1.11%
2019/11/08	0	0.00	3	106.17	105.50	-3	3,212	-0.09%
2019/11/07	0	0.00	1	106.00	106.00	-1	3,154	-0.03%
2019/11/06	21	106.29	11	106.64	106.50	10	3,147	0.32%
2019/11/05	14	105.43	2	105.50	107.00	12	3,100	0.39%
2019/11/01	0	0.00	15	99.53	101.50	-15	3,113	-0.48%
2019/10/31	29	98.16	23	97.66	97.50	6	3,097	0.19%
2019/10/30	0	0.00	10	99.75	99.00	-10	3,173	-0.32%
2019/10/29	15	97.87	0	0.00	97.20	15	3,287	0.46%
2019/10/25	0	0.00	10	96.95	96.00	-10	3,348	-0.30%
2019/10/24	10	96.80	0	0.00	96.80	10	3,349	0.30%
2019/10/23	0	0.00	10	92.00	95.20	-10	3,337	-0.30%
2019/10/18	2	92.60	1	92.30	92.30	1	3,399	0.03%
2019/10/17	0	0.00	3	92.50	92.50	-3	3,472	-0.09%
2019/10/16	0	0.00	20	90.10	90.10	-20	3,566	-0.56%
2019/10/15	5	90.88	0	0.00	91.00	5	3,637	0.14%
2019/10/14	0	0.00	1	92.60	92.60	-1	3,794	-0.03%
2019/10/04	0	0.00	10	96.42	95.60	-10	4,107	-0.24%
2019/10/03	20	96.45	10	98.35	96.00	10	4,147	0.24%
2019/10/02	21	96.90	1	97.40	97.00	20	4,235	0.47%
2019/10/01	0	0.00	1	99.60	98.10	-1	4,277	-0.02%
2019/09/27	32	99.48	10	100.50	99.10	22	4,321	0.51%
2019/09/26	0	0.00	21	102.24	102.00	-21	4,443	-0.47%
2019/09/25	6	98.00	23	98.58	99.10	-17	4,626	-0.37%
2019/09/20	3	95.10	0	0.00	95.20	3	4,734	0.06%
2019/09/18	0	0.00	3	96.43	95.70	-3	4,887	-0.06%
2019/09/17	12	96.45	3	95.77	96.30	9	4,952	0.18%
2019/09/16	10	94.35	0	0.00	95.10	10	5,076	0.20%
2019/09/12	2	95.80	5	94.80	94.80	-3	5,214	-0.06%
2019/09/11	20	95.20	13	95.23	95.20	7	5,336	0.13%
2019/09/10	1	99.80	1	98.90	99.10	0	5,396	0.00%
2019/09/06	10	98.00	10	98.00	98.00	0	5,913	0.00%
2019/09/02	0	0.00	12	100.92	100.00	-12	6,010	-0.20%
2019/08/30	1	99.00	2	99.95	98.90	-1	6,027	-0.02%
2019/08/29	2	98.95	7	100.14	98.80	-5	6,064	-0.08%
2019/08/28	9	98.27	22	98.68	99.50	-13	6,050	-0.21%
2019/08/27	5	96.30	7	96.43	96.20	-2	6,103	-0.03%
2019/08/26	29	97.66	18	96.69	96.10	11	6,136	0.18%
2019/08/23	20	98.50	15	98.71	98.10	5	6,163	0.08%
2019/08/21	0	0.00	6	98.20	97.70	-6	6,203	-0.10%
2019/08/20	4	98.28	6	97.83	99.10	-2	6,208	-0.03%
2019/08/19	10	93.92	9	94.78	95.30	1	6,310	0.02%
2019/08/16	25	91.98	10	91.50	91.50	15	6,389	0.23%
2019/08/14	0	0.00	6	99.97	96.40	-6	6,532	-0.09%
2019/08/13	14	97.24	9	98.47	98.00	5	6,534	0.08%
2019/08/12	10	95.90	41	95.30	95.30	-31	6,536	-0.47%
2019/08/06	2	89.90	3	91.40	94.50	-1	6,981	-0.01%
2019/08/05	2	94.90	6	94.63	91.80	-4	6,942	-0.06%
2019/08/02	1	97.20	1	98.10	98.40	0	6,904	0.00%
2019/08/01	29	100.04	15	99.21	99.00	14	6,905	0.20%
2019/07/31	18	101.07	25	100.30	98.80	-7	6,888	-0.10%
2019/07/30	16	110.41	0	0.00	108.50	16	6,670	0.24%
2019/07/26	1	122.00	0	0.00	121.50	1	6,751	0.01%
2019/07/25	1	120.50	1	120.00	120.00	0	6,772	0.00%
2019/07/24	2	124.00	2	123.50	123.00	0	6,857	0.00%
2019/07/23	0	0.00	1	121.00	121.00	-1	6,929	-0.01%
2019/07/19	4	122.88	7	120.00	120.50	-3	7,121	-0.04%
2019/07/18	9	125.50	3	123.67	122.50	6	7,141	0.08%
2019/07/17	2	125.00	3	124.83	124.00	-1	7,199	-0.01%
2019/07/16	13	124.38	3	124.67	124.00	10	7,198	0.14%
2019/07/15	13	120.50	13	121.81	122.00	0	7,043	0.00%
2019/07/12	4	117.75	2	117.25	117.00	2	6,933	0.03%
2019/07/11	1	116.00	1	115.50	114.50	0	6,962	0.00%
2019/07/10	2	116.75	2	116.50	117.00	0	7,052	0.00%
2019/07/09	1	116.50	11	115.45	115.00	-10	7,262	-0.14%
2019/07/08	5	116.00	1	117.00	115.00	4	7,385	0.05%
2019/07/05	1	120.00	2	119.00	120.00	-1	7,655	-0.01%
2019/07/04	1	118.00	2	118.00	117.00	-1	7,735	-0.01%
2019/07/03	13	117.65	15	117.83	118.00	-2	7,830	-0.03%
2019/07/02	7	117.07	8	117.94	117.00	-1	7,847	-0.01%
2019/07/01	2	112.25	2	112.00	112.00	0	7,776	0.00%
2019/06/28	1	111.50	2	112.25	111.50	-1	7,896	-0.01%
2019/06/27	1	111.50	12	112.79	113.00	-11	7,985	-0.14%
2019/06/26	13	111.42	0	0.00	111.00	13	8,050	0.16%
2019/06/25	4	112.50	2	112.25	112.00	2	8,132	0.02%
2019/06/21	3	117.17	2	117.25	116.00	1	8,307	0.01%
2019/06/20	15	113.93	5	115.60	117.00	10	8,286	0.12%
2019/06/19	2	113.50	1	114.50	113.00	1	8,261	0.01%
2019/06/18	1	114.50	5	112.40	110.50	-4	8,390	-0.05%
2019/06/17	23	111.61	24	112.13	112.50	-1	8,383	-0.01%
2019/06/14	6	105.17	3	107.17	107.00	3	8,255	0.04%
2019/06/12	0	0.00	1	103.50	104.00	-1	8,351	-0.01%
2019/06/11	12	103.13	11	101.09	101.00	1	8,488	0.01%
2019/06/10	1	101.50	1	102.50	103.00	0	8,928	0.00%
2019/06/06	1	99.00	1	98.80	98.80	0	9,213	0.00%
2019/06/05	2	102.75	4	99.23	98.50	-2	9,261	-0.02%
2019/06/04	1	102.00	1	101.50	101.00	0	9,309	0.00%
2019/06/03	2	104.00	2	105.25	100.50	0	9,497	0.00%
2019/05/30	2	104.75	0	0.00	104.00	2	9,631	0.02%
2019/05/28	2	107.25	4	106.63	108.50	-2	9,943	-0.02%
2019/05/24	4	107.63	3	106.67	104.50	1	10,059	0.01%
2019/05/23	2	103.00	15	104.77	105.00	-13	9,946	-0.13%
2019/05/22	16	103.25	21	102.74	101.50	-5	9,930	-0.05%
2019/05/21	3	96.90	3	98.53	100.00	0	9,909	0.00%
2019/05/17	2	100.25	4	100.10	99.80	-2	10,302	-0.02%
2019/05/16	15	104.10	15	102.30	100.00	0	10,309	0.00%
2019/05/15	6	99.77	7	100.26	102.00	-1	10,145	-0.01%
2019/05/14	20	89.27	28	90.09	93.00	-8	10,134	-0.08%
2019/05/13	0	0.00	10	91.50	91.50	-10	10,344	-0.10%
2019/05/10	10	91.30	10	91.50	91.50	0	10,486	0.00%
2019/05/09	0	0.00	1	99.00	92.70	-1	10,509	-0.01%
2019/05/08	3	99.50	7	98.03	97.80	-4	10,650	-0.04%
2019/05/07	0	0.00	7	98.86	98.80	-7	10,661	-0.07%
2019/05/06	12	98.46	19	99.62	96.60	-7	10,796	-0.06%
2019/05/03	0	0.00	11	98.18	98.70	-11	10,910	-0.10%
2019/05/02	1	93.00	0	0.00	94.80	1	10,931	0.01%
2019/04/30	16	93.19	18	94.09	94.00	-2	10,897	-0.02%
2019/04/29	33	92.18	45	92.77	89.80	-12	10,771	-0.11%
2019/04/26	28	98.26	16	98.42	95.00	12	10,651	0.11%
2019/04/25	49	99.74	29	100.44	98.00	20	10,556	0.19%
2019/04/24	18	105.50	10	106.25	104.00	8	10,417	0.08%
2019/04/23	4	109.25	19	110.05	110.00	-15	10,323	-0.15%
2019/04/22	55	104.05	77	105.56	105.50	-22	10,162	-0.22%
2019/04/19	15	102.17	0	0.00	101.50	15	10,128	0.15%
2019/04/18	37	105.00	29	105.24	104.00	8	10,111	0.08%
2019/04/17	21	108.02	25	107.96	106.50	-4	10,075	-0.04%
2019/04/16	59	104.55	32	104.31	105.50	27	10,023	0.27%
2019/04/15	30	110.02	4	111.75	105.50	26	9,913	0.26%
2019/04/12	23	113.72	18	112.92	112.50	5	9,713	0.05%
2019/04/11	20	109.58	25	111.26	110.50	-5	9,613	-0.05%
2019/04/10	34	114.84	50	115.28	117.00	-16	9,301	-0.17%
2019/04/09	30	115.42	19	116.39	113.00	11	9,170	0.12%
2019/04/08	31	118.16	3	116.33	113.00	28	9,023	0.31%
2019/04/03	47	121.01	45	121.22	120.00	2	8,840	0.02%
2019/04/02	13	115.85	31	117.11	115.50	-18	8,605	-0.21%
2019/04/01	25	122.50	1	117.50	117.50	24	8,423	0.28%
2019/03/29	3	125.17	1	121.50	121.50	2	8,290	0.02%
2019/03/28	13	124.42	20	124.23	125.00	-7	8,214	-0.09%
2019/03/27	22	128.09	15	125.80	125.00	7	8,173	0.09%
2019/03/26	11	133.95	2	134.00	131.00	9	8,153	0.11%
2019/03/25	2	134.25	0	0.00	135.50	2	8,054	0.02%
2019/03/22	6	133.17	6	134.50	134.50	0	7,981	0.00%
2019/03/21	10	132.70	19	134.79	135.00	-9	7,915	-0.11%
2019/03/20	5	128.50	6	129.83	131.00	-1	7,718	-0.01%
2019/03/19	70	126.49	71	126.64	126.00	-1	7,683	-0.01%
2019/03/18	16	124.06	11	124.41	124.50	5	7,562	0.07%
2019/03/15	32	123.20	24	123.71	125.00	8	7,641	0.10%
2019/03/14	3	124.67	6	125.50	127.00	-3	7,503	-0.04%
2019/03/13	22	125.84	14	124.18	123.00	8	7,558	0.11%
2019/03/12	52	114.04	48	115.26	118.50	4	7,103	0.06%
2019/03/11	2	110.00	17	108.12	108.00	-15	6,854	-0.22%
2019/03/08	6	105.08	34	110.21	111.50	-28	6,836	-0.41%
2019/03/07	8	110.06	11	109.00	108.00	-3	6,888	-0.04%
2019/03/06	20	109.60	28	108.91	111.00	-8	6,788	-0.12%
2019/03/05	7	106.64	12	106.63	105.50	-5	6,726	-0.07%
2019/03/04	17	105.03	13	104.23	103.50	4	6,741	0.06%
2019/02/27	18	103.03	25	104.08	106.00	-7	6,653	-0.11%
2019/02/26	1	96.50	10	97.99	96.50	-9	6,614	-0.14%
2019/02/25	49	96.81	27	96.50	96.20	22	6,869	0.32%
2019/02/22	5	104.80	4	105.13	106.00	1	6,893	0.01%
2019/02/21	15	107.03	17	106.76	106.50	-2	6,847	-0.03%
2019/02/20	31	108.44	45	109.42	111.00	-14	6,946	-0.20%
2019/02/19	40	108.88	39	109.71	109.00	1	6,887	0.01%
2019/02/18	15	106.13	14	102.38	107.00	1	6,640	0.02%
2019/02/15	17	97.75	25	97.85	97.30	-8	6,388	-0.13%
2019/02/14	27	98.12	17	97.87	97.40	10	6,291	0.16%
2019/02/13	19	98.38	21	98.84	99.10	-2	6,187	-0.03%
2019/02/12	19	94.48	22	95.48	95.80	-3	6,032	-0.05%
2019/02/11	2	87.80	17	90.71	91.00	-15	5,808	-0.26%
2019/01/30	2	85.05	1	84.00	82.80	1	5,644	0.02%
2019/01/29	3	82.83	9	82.94	83.80	-6	5,605	-0.11%
2019/01/28	22	81.49	6	80.98	81.10	16	5,443	0.29%
2019/01/25	4	81.20	1	80.30	80.80	3	5,397	0.06%
2019/01/24	10	78.73	22	79.41	79.90	-12	5,292	-0.23%
2019/01/23	3	73.57	3	75.07	76.20	0	5,181	0.00%
2019/01/22	4	73.40	4	73.00	72.20	0	5,161	0.00%
2019/01/18	3	72.63	9	72.97	72.50	-6	5,389	-0.11%
2019/01/17	0	0.00	10	70.35	70.00	-10	5,515	-0.18%
2019/01/16	15	72.53	0	0.00	72.00	15	5,672	0.26%
2019/01/14	0	0.00	2	73.00	72.80	-2	5,989	-0.03%
2019/01/11	11	72.98	3	74.50	72.20	8	6,089	0.13%
2019/01/10	1	76.90	11	76.28	76.30	-10	6,209	-0.16%
2019/01/09	1	76.60	1	76.20	76.00	0	6,455	0.00%
2019/01/08	9	77.79	3	78.30	77.50	6	6,583	0.09%
2019/01/07	0	0.00	2	76.10	76.20	-2	6,834	-0.03%
2019/01/04	7	75.93	12	76.83	75.70	-5	6,930	-0.07%
2019/01/03	6	77.73	0	0.00	77.20	6	7,041	0.09%
2019/01/02	3	77.07	5	77.46	77.30	-2	7,151	-0.03%
2018/12/27	1	73.40	0	0.00	72.80	1	7,653	0.01%
2018/12/26	0	0.00	24	72.43	71.60	-24	7,653	-0.31%
2018/12/25	0	0.00	3	73.37	73.10	-3	7,647	-0.04%
2018/12/24	0	0.00	3	73.73	74.20	-3	7,653	-0.04%
2018/12/22	5	72.30	5	72.80	72.50	0	7,636	0.00%
2018/12/21	8	73.20	8	73.93	73.50	0	7,630	0.00%
2018/12/20	6	72.10	35	70.08	73.40	-29	7,589	-0.38%
2018/12/19	60	76.02	15	76.32	71.30	45	7,486	0.60%
2018/12/18	10	79.29	11	79.17	79.00	-1	7,334	-0.01%
2018/12/17	0	0.00	4	80.45	80.90	-4	7,298	-0.05%
2018/12/14	11	80.11	4	81.28	79.20	7	7,283	0.10%
2018/12/13	12	80.32	9	81.09	80.70	3	7,234	0.04%
2018/12/12	14	81.81	2	81.90	81.60	12	7,186	0.17%
2018/12/11	12	80.48	7	81.03	80.00	5	7,080	0.07%
2018/12/10	6	78.53	28	80.88	79.20	-22	7,022	-0.31%
2018/12/07	14	75.88	53	78.52	80.20	-39	6,862	-0.57%
2018/12/06	57	78.05	42	79.75	74.10	15	6,722	0.22%
2018/12/05	2	75.20	27	77.60	77.70	-25	6,497	-0.38%
2018/12/04	7	78.91	5	79.90	77.10	2	6,469	0.03%
2018/12/03	7	78.24	12	78.93	78.80	-5	6,434	-0.08%
2018/11/30	26	79.02	30	79.27	78.00	-4	6,371	-0.06%
2018/11/29	17	78.32	24	79.10	77.90	-7	6,209	-0.11%
2018/11/28	20	77.19	17	77.05	76.10	3	6,073	0.05%
2018/11/27	10	76.88	10	76.64	78.20	0	5,967	0.00%
2018/11/26	8	74.79	7	75.81	76.40	1	5,845	0.02%
2018/11/23	18	75.70	9.1	75.70	75.60	8.9	5,714	0.16%
2018/11/22	8	74.98	13	74.89	73.80	-5	5,505	-0.09%
2018/11/21	7	66.13	23	68.77	70.50	-16	5,205	-0.31%
2018/11/20	15	64.61	10	64.58	64.10	5	4,983	0.10%
2018/11/19	1	64.00	7	64.03	64.60	-6	4,935	-0.12%
2018/11/16	3	59.80	13	61.28	62.30	-10	4,731	-0.21%
2018/11/15	8	56.76	5	57.00	56.70	3	4,649	0.06%
2018/11/14	2	58.10	2	57.50	57.20	0	4,642	0.00%
2018/11/13	0.1	57.30	13	56.38	57.30	-12.9	4,631	-0.28%
2018/11/12	3	58.73	18	58.47	58.10	-15	4,641	-0.32%
2018/11/09	6	59.45	1	59.50	59.40	5	4,649	0.11%
2018/11/08	39	60.86	35	59.67	59.00	4	4,641	0.09%
2018/11/07	19	59.83	0	0.00	60.20	19	4,623	0.41%
2018/11/06	5	59.20	5	60.60	59.20	0	4,648	0.00%
2018/11/05	6	58.62	2	59.40	58.60	4	4,615	0.09%
2018/11/02	1	60.10	6	61.30	60.10	-5	4,580	-0.11%
2018/11/01	8	61.03	15	60.63	60.80	-7	4,565	-0.15%
2018/10/31	11	58.80	1	58.70	59.70	10	4,525	0.22%
2018/10/30	3	59.80	2	59.45	59.00	1	4,504	0.02%
2018/10/29	31	58.63	45	57.82	58.70	-14	4,479	-0.31%
2018/10/26	15	61.82	16	61.23	60.30	-1	4,417	-0.02%
2018/10/25	6	63.50	4	63.58	63.30	2	4,334	0.05%
2018/10/24	19	64.72	6	64.52	63.00	13	4,179	0.31%
2018/10/23	52	67.56	48	68.23	65.90	4	4,012	0.10%
2018/10/22	16	66.43	1	67.40	66.20	15	3,782	0.40%
2018/10/19	15	65.13	31	66.31	67.60	-16	3,731	-0.43%
2018/10/18	37	67.21	25	67.54	66.00	12	3,623	0.33%
2018/10/17	16	66.13	34	66.81	67.20	-18	3,478	-0.52%
2018/10/16	8	64.15	9	63.34	63.40	-1	3,237	-0.03%
2018/10/15	17	64.91	17.1	64.96	65.90	-0.1	3,152	0.00%
2018/10/12	6	60.88	7	62.10	63.80	-1	2,834	-0.04%
2018/10/11	7.1	58.01	5	57.48	58.00	2.1	2,746	0.08%
2018/10/09	17	60.52	30	60.33	61.00	-13	2,633	-0.49%
2018/10/08	9	60.08	26	61.16	62.50	-17	2,566	-0.66%
2018/10/05	10	55.68	22	56.95	58.30	-12	2,235	-0.54%
2018/10/04	5	51.28	8	52.01	53.00	-3	2,106	-0.14%
2018/10/03	8	52.25	4	52.60	51.90	4	2,178	0.18%
2018/10/02	10	53.15	5	53.60	52.80	5	2,215	0.23%
2018/10/01	0	0.00	5	53.04	53.20	-5	2,299	-0.22%
2018/09/27	0	0.00	4	52.50	52.10	-4	2,397	-0.17%
2018/09/21	2	51.30	5	51.62	51.40	-3	2,522	-0.12%
2018/09/20	6	51.28	8	52.28	51.00	-2	2,527	-0.08%
2018/09/19	2	51.00	2	51.50	50.70	0	2,520	0.00%
2018/09/18	7	51.31	0	0.00	50.60	7	2,541	0.28%
2018/09/17	3	53.10	0	0.00	53.00	3	2,582	0.12%
2018/09/14	39	54.40	4	54.08	54.50	35	2,606	1.34%
2018/09/12	1	52.40	0	0.00	51.70	1	2,674	0.04%
2018/09/10	0	0.00	1	52.80	52.60	-1	2,773	-0.04%
2018/09/07	15	58.13	0	0.00	55.00	15	2,856	0.53%
2018/09/06	3	62.10	2	61.70	61.00	1	2,910	0.03%
2018/09/05	2	61.20	0	0.00	61.10	2	3,076	0.07%
2018/09/04	5	61.80	0	0.00	61.80	5	3,243	0.15%
2018/09/03	0	0.00	3	62.17	61.60	-3	3,298	-0.09%
2018/08/31	3	63.00	0	0.00	62.40	3	3,463	0.09%
2018/08/28	2	63.50	3	63.70	62.30	-1	4,051	-0.02%
2018/08/24	3	60.60	3	61.17	60.40	0	4,642	0.00%
2018/08/23	5	62.00	0	0.00	61.70	5	4,728	0.11%
2018/08/22	1	62.80	3	62.87	62.80	-2	4,770	-0.04%
2018/08/21	1	63.70	0	0.00	63.30	1	4,794	0.02%
2018/08/20	2	62.40	7	63.09	63.00	-5	4,813	-0.10%
2018/08/17	34	65.15	13	65.98	63.50	21	4,855	0.43%
2018/08/16	2	62.20	0	0.00	63.50	2	4,894	0.04%
2018/08/15	1	64.10	0	0.00	62.40	1	5,003	0.02%
2018/08/13	7	62.96	0	0.00	63.10	7	5,122	0.14%
2018/08/10	25	69.42	15	68.50	68.50	10	5,170	0.19%
2018/08/09	2	68.65	0	0.00	69.00	2	5,233	0.04%
2018/08/06	13	73.80	13	72.52	72.60	0	5,481	0.00%
2018/08/03	0	0.00	1	71.70	71.80	-1	5,493	-0.02%
2018/08/02	2	71.20	0	0.00	69.00	2	5,629	0.04%
2018/08/01	1	68.40	0	0.00	69.10	1	5,726	0.02%
2018/07/31	0	0.00	14	67.23	67.20	-14	5,789	-0.24%
2018/07/26	2	70.10	3	70.43	69.10	-1	6,384	-0.02%
2018/07/24	1	69.80	2	68.90	69.90	-1	6,670	-0.01%
2018/07/23	0	0.00	15	66.90	67.10	-15	6,880	-0.22%
2018/07/20	6	71.40	0	0.00	69.20	6	7,331	0.08%
2018/07/19	0	0.00	5	69.20	69.00	-5	7,533	-0.07%
2018/07/18	0	0.00	6	70.52	69.60	-6	7,690	-0.08%
2018/07/17	1	74.00	1	72.10	71.30	0	7,892	0.00%
2018/07/16	2	75.65	7	75.04	74.70	-5	8,350	-0.06%
2018/07/13	1	71.00	9	72.12	72.10	-8	8,375	-0.10%
2018/07/12	1	70.80	6	70.15	70.90	-5	8,422	-0.06%
2018/07/11	1	68.00	1	68.70	68.00	0	8,458	0.00%
2018/07/09	0	0.00	1	67.60	67.80	-1	8,641	-0.01%
2018/07/06	4	63.40	5	63.30	62.80	-1	8,858	-0.01%
2018/07/05	10	67.50	2	67.65	65.10	8	8,967	0.09%
2018/07/04	12	68.64	2	67.70	67.50	10	9,071	0.11%
2018/07/03	8	76.66	1	73.50	73.50	7	9,087	0.08%
2018/07/02	1	77.80	3	78.73	77.90	-2	9,095	-0.02%
2018/06/29	4	77.00	1	76.90	76.80	3	9,088	0.03%
2018/06/28	9	77.18	8	77.75	76.80	1	9,137	0.01%
2018/06/27	2	77.55	3	78.67	77.10	-1	9,111	-0.01%
2018/06/26	12	78.87	2	78.40	78.20	10	9,109	0.11%
2018/06/25	1	84.40	11	82.41	81.80	-10	9,075	-0.11%
2018/06/22	13	85.07	5	85.26	83.30	8	9,151	0.09%
2018/06/21	2	84.20	6	84.30	85.00	-4	9,106	-0.04%
2018/06/20	17	84.36	6	84.70	82.90	11	9,071	0.12%
2018/06/19	6	83.55	6	84.75	83.30	0	9,004	0.00%
2018/06/15	26	85.12	10	85.39	83.50	16	8,952	0.18%
2018/06/14	25	88.29	19	88.12	87.30	6	8,842	0.07%
2018/06/13	6	88.98	14	89.99	88.20	-8	8,725	-0.09%
2018/06/12	16	88.52	24	88.35	87.30	-8	8,543	-0.09%
2018/06/11	10	84.86	12	85.98	86.00	-2	8,383	-0.02%
2018/06/08	27	86.62	5	85.88	84.90	22	8,330	0.26%
2018/06/07	33	90.00	22	90.16	89.10	11	8,154	0.13%
2018/06/06	29	89.01	18	88.57	88.80	11	7,921	0.14%
2018/06/05	11	89.30	26	89.53	88.90	-15	7,773	-0.19%
2018/06/04	35	90.28	20	90.71	87.10	15	7,532	0.20%
2018/06/01	7	83.03	15	84.07	86.30	-8	7,180	-0.11%
2018/05/31	1	77.90	0	0.00	78.50	1	6,909	0.01%
2018/05/30	0	0.00	1	72.40	72.00	-1	6,813	-0.01%
2018/05/29	3	74.43	3	72.50	72.00	0	6,763	0.00%
2018/05/28	1	74.00	15	74.47	73.90	-14	6,727	-0.21%
2018/05/25	3	74.33	2	74.40	74.00	1	6,697	0.01%
2018/05/24	6	77.63	8	77.38	77.00	-2	6,643	-0.03%
2018/05/23	12	74.78	14	75.47	77.60	-2	6,567	-0.03%
2018/05/22	2	74.80	4	74.30	73.40	-2	6,431	-0.03%
2018/05/21	2	72.45	5	72.84	73.40	-3	6,376	-0.05%
2018/05/18	21	76.80	10	77.56	74.80	11	6,269	0.18%
2018/05/17	29	78.02	12	78.87	77.80	17	6,178	0.28%
2018/05/16	17	78.71	17	80.72	77.30	0	6,093	0.00%
2018/05/15	17	80.99	3	80.50	79.10	14	5,974	0.23%
2018/05/14	6	79.48	28	77.65	81.20	-22	5,886	-0.37%
2018/05/11	1	80.50	11	78.66	78.60	-10	5,761	-0.17%
2018/05/10	19	80.67	38	80.94	81.90	-19	5,666	-0.34%
2018/05/09	26	77.38	9	77.78	77.00	17	5,455	0.31%
2018/05/08	26	84.43	19	82.37	80.90	7	5,277	0.13%
2018/05/07	10	82.23	25	81.69	82.80	-15	5,180	-0.29%
2018/05/04	52	80.31	28	80.98	80.30	24	5,026	0.48%
2018/05/03	15	89.40	24	87.61	86.10	-9	4,759	-0.19%
2018/05/02	20	89.53	9	90.16	91.20	11	4,545	0.24%
2018/04/30	14	90.79	21	89.55	89.20	-7	4,420	-0.16%
2018/04/27	48	90.10	58	90.85	88.80	-10	4,208	-0.24%
2018/04/26	40	89.97	55	90.67	91.00	-15	3,949	-0.38%
2018/04/25	30	87.16	24	85.54	88.90	6	3,471	0.17%
2018/04/24	28	84.13	24	85.18	80.90	4	3,192	0.13%
2018/04/23	13	85.18	18	84.16	83.00	-5	3,014	-0.17%
2018/04/20	78	82.71	58	82.28	81.80	20	2,787	0.72%
2018/04/19	10	75.15	3	75.73	78.60	7	2,277	0.31%
2018/04/18	27	69.46	19	70.08	71.50	8	2,129	0.38%
2018/04/17	8	69.20	17	71.35	67.30	-9	2,016	-0.45%
2018/04/16	33	71.27	22	71.68	71.50	11	1,902	0.58%
2018/04/13	4	69.58	29	70.87	70.50	-25	1,770	-1.41%
2018/04/12	12	69.19	25	69.90	70.00	-13	1,579	-0.82%
2018/04/11	7	63.29	14	63.21	65.70	-7	1,255	-0.56%
2018/04/10	1	63.00	11	60.83	59.80	-10	1,088	-0.92%
2018/04/09	4	58.00	15	58.05	60.90	-11	926	-1.19%
2018/04/03	1	56.20	0	0.00	55.40	1	816	0.12%
2018/04/02	0	0.00	4	55.05	54.60	-4	764	-0.52%
2018/03/31	0	0.00	38	54.86	55.20	-38	730	-5.20%
2018/03/30	10	52.40	0	0.00	52.30	10	663	1.51%
2018/03/29	10	54.00	25	54.00	53.30	-15	650	-2.31%
2018/03/28	32	53.36	16	54.39	53.00	16	623	2.57%
2018/03/27	49	55.54	7	54.16	53.50	42	598	7.02%
2018/03/26	12	51.98	43	52.48	53.70	-31	488	-6.35%
2018/03/22	5	48.85	5	49.70	47.20	0	430	0.00%
2018/03/21	1	48.20	0	0.00	48.90	1	420	0.24%
2018/03/07	1	44.10	0	0.00	43.90	1	376	0.27%
2018/02/21	0	0.00	4	42.03	42.00	-4	420	-0.95%
2018/02/12	1	41.75	0	0.00	41.50	1	433	0.23%
2018/02/09	2	41.05	0	0.00	41.40	2	446	0.45%
2018/01/16	10	50.86	0	0.00	50.60	10	672	1.49%
2018/01/10	0	0.00	12	50.02	50.00	-12	646	-1.86%
2018/01/04	1	50.60	0	0.00	50.50	1	653	0.15%
2018/01/03	1	50.70	0	0.00	50.40	1	654	0.15%