美時 (1795)-凱基-士林券商分點個股進出

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
307.5
漲跌
▼9.5
漲幅
-3.00%
成交量
5,170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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/05/03	6	315.16	6	307.50	307.50	0	6,634	0.00%
2024/05/02	3	320.16	3	317.50	317.00	0	6,602	0.00%
2024/04/30	1	324.50	1	327.50	323.00	0	6,606	0.00%
2024/04/29	2	316.00	4	325.25	329.00	-2	6,734	-0.03%
2024/04/26	6	311.33	6	315.00	314.50	0	6,767	0.00%
2024/04/25	2.1	318.95	3	313.67	312.00	-1	6,784	-0.01%
2024/04/24	6.2	321.06	4	322.88	320.50	2.2	6,811	0.03%
2024/04/23	2.2	316.64	2	319.50	320.50	0.2	6,878	0.00%
2024/04/22	2	315.25	4	316.13	313.00	-2	7,002	-0.03%
2024/04/19	14.1	314.06	14	314.32	311.50	0.1	7,220	0.00%
2024/04/18	8.1	323.93	5.3	322.64	321.00	2.9	7,168	0.04%
2024/04/17	9.2	335.68	9.2	337.20	333.50	-0.1	7,175	0.00%
2024/04/16	3.6	337.55	7.3	336.18	334.00	-3.7	7,140	-0.05%
2024/04/15	3	334.50	2.4	334.39	332.50	0.6	7,006	0.01%
2024/04/12	13	336.81	13.2	338.85	342.00	-0.2	7,026	0.00%
2024/04/11	0.1	326.00	3.2	327.78	325.00	-3.1	6,982	-0.04%
2024/04/10	1.3	331.15	0	0.00	326.50	1.3	6,910	0.02%
2024/04/09	100	325.86	0	0.00	323.00	100	6,861	1.46%
2024/04/08	5.6	327.96	8.7	330.67	325.00	-3.1	6,869	-0.05%
2024/04/03	2	316.00	2	319.50	317.50	0	6,735	0.00%
2024/04/02	4	308.63	3	309.17	310.50	1	6,597	0.02%
2024/04/01	3.1	311.02	5.2	310.67	308.00	-2.1	6,573	-0.03%
2024/03/29	5	305.60	3.4	309.09	304.00	1.6	6,465	0.03%
2024/03/28	5.2	309.87	2	310.50	306.00	3.2	6,436	0.05%
2024/03/27	9	308.22	6	312.82	310.00	3	6,315	0.05%
2024/03/26	3.2	296.75	4	297.50	293.00	-0.8	5,985	-0.01%
2024/03/25	4	300.62	7	298.29	294.50	-3	5,987	-0.05%
2024/03/22	1	280.00	6	280.83	288.50	-5	5,788	-0.09%
2024/03/21	2	276.00	1	274.50	274.50	1	5,766	0.02%
2024/03/20	2	275.50	4	277.38	276.50	-2	5,825	-0.03%
2024/03/19	3	275.16	2	271.50	275.50	1	5,811	0.02%
2024/03/18	3	273.00	2	273.00	271.00	1	5,894	0.02%
2024/03/15	4	265.24	2	271.75	271.50	2	5,928	0.03%
2024/03/14	3	269.33	2	270.75	270.00	1	5,896	0.02%
2024/03/13	8.1	270.03	6.1	266.53	266.50	2	5,939	0.03%
2024/03/12	2	275.00	3	274.67	274.00	-1	6,023	-0.02%
2024/03/11	10.1	273.70	5	273.40	273.50	5.1	6,070	0.08%
2024/03/08	10.1	282.62	11	276.82	275.00	-0.9	6,246	-0.01%
2024/03/07	3.4	286.69	2	284.00	284.00	1.4	6,386	0.02%
2024/03/06	12	290.38	5	289.00	289.00	7	6,581	0.11%
2024/03/05	14	294.86	13	296.23	294.50	1	6,582	0.02%
2024/03/04	6	289.67	2	291.50	291.50	4	6,550	0.06%
2024/03/01	6	290.17	6	289.33	289.50	0	6,606	0.00%
2024/02/29	1	289.00	3	292.83	289.50	-2	6,850	-0.03%
2024/02/27	5	298.50	0	300.00	296.00	5	6,802	0.07%
2024/02/26	1	285.00	6	288.08	293.50	-5	6,616	-0.08%
2024/02/23	0	0.00	11	273.55	272.00	-11	6,475	-0.17%
2024/02/22	5	275.30	1	276.00	273.00	4	6,523	0.06%
2024/02/21	1	281.00	1	281.00	276.50	0	6,639	0.00%
2024/02/20	4	276.00	0	0.00	275.50	4	6,686	0.06%
2024/02/19	1	277.50	1	281.50	275.00	0	6,836	0.00%
2024/02/16	10	274.50	1	277.50	277.00	9	6,991	0.13%
2024/02/15	1	272.50	0	0.00	273.00	1	7,030	0.01%
2024/02/02	6	274.17	0	0.00	274.50	6	7,221	0.08%
2024/02/01	0	282.50	0	0.00	282.00	0	7,231	0.00%
2024/01/31	1	279.50	2	279.50	279.50	-1	7,211	-0.01%
2024/01/30	3	272.17	1	280.00	271.00	2	7,270	0.03%
2024/01/29	0	0.00	0.1	276.25	277.00	-0.1	7,243	0.00%
2024/01/25	1	274.50	0	0.00	274.50	1	7,375	0.01%
2024/01/24	0	0.00	2	279.50	278.00	-2	7,471	-0.03%
2024/01/23	2	273.50	0	0.00	276.50	2	7,556	0.03%
2024/01/22	6	282.42	0	0.00	282.50	6	7,586	0.08%
2024/01/19	0	290.00	4	291.00	288.50	-4	7,813	-0.05%
2024/01/17	5	295.80	0	0.00	288.50	5	8,052	0.06%
2024/01/16	4	296.63	5	296.80	303.00	-1	8,078	-0.01%
2024/01/15	1	296.00	4	294.25	296.50	-3	7,934	-0.04%
2024/01/12	0	0.00	1	283.50	282.50	-1	7,715	-0.01%
2024/01/11	6	283.00	0	0.00	281.50	6	7,746	0.08%
2024/01/08	1	282.51	0	286.50	284.50	1	7,572	0.01%
2024/01/05	1	278.50	3	280.99	285.00	-2	7,456	-0.03%
2024/01/04	100	274.12	0	0.00	272.00	100	7,277	1.37%
2024/01/03	0	271.50	0	0.00	270.50	0	7,252	0.00%
2024/01/02	0	0.00	1	273.50	275.50	-1	7,146	-0.01%
2023/12/29	1	264.00	2	271.25	272.00	-1	7,086	-0.01%
2023/12/28	2	265.50	0	0.00	264.00	2	7,011	0.03%
2023/12/27	0	0.00	3	267.33	269.50	-3	6,981	-0.04%
2023/12/25	3	259.67	5	258.00	260.00	-2	6,955	-0.03%
2023/12/22	1	266.00	0	0.00	267.00	1	6,893	0.01%
2023/12/21	1	269.00	0	0.00	268.50	1	6,890	0.01%
2023/12/20	0	276.00	0	0.00	273.50	0	6,861	0.00%
2023/12/19	1	268.00	1	274.00	273.50	0	6,779	0.00%
2023/12/18	0	0.00	1	276.50	272.50	-1	6,815	-0.01%
2023/12/15	0	274.00	1	275.00	274.00	-1	6,831	-0.01%
2023/12/13	3	266.67	1	267.50	264.50	2	6,764	0.03%
2023/12/12	1	278.00	0	0.00	274.00	1	6,707	0.01%
2023/12/11	0	274.00	1	274.50	274.50	-1	6,653	-0.01%
2023/12/07	3	276.17	3	276.33	274.00	0	6,627	0.00%
2023/12/05	2	273.25	1	274.50	272.00	1	6,487	0.02%
2023/12/04	3	279.50	6	275.50	277.00	-3	6,286	-0.05%
2023/12/01	2	269.50	10	270.05	267.50	-8	6,085	-0.13%
2023/11/30	3	261.99	7	258.93	258.50	-4	5,839	-0.07%
2023/11/29	2	256.00	0.2	260.50	261.00	1.9	5,805	0.03%
2023/11/28	2	257.00	0	0.00	258.00	2	5,753	0.03%
2023/11/27	8	261.31	16	258.72	257.00	-8	5,706	-0.14%
2023/11/22	2	247.50	5	246.30	245.50	-3	5,363	-0.06%
2023/11/21	5	249.20	0	0.00	248.00	5	5,328	0.09%
2023/11/20	6.1	254.94	1	262.00	251.50	5.1	5,321	0.10%
2023/11/16	8	254.44	8	256.69	253.00	0	5,168	0.00%
2023/11/15	1	253.50	6.1	249.77	252.00	-5.1	5,061	-0.10%
2023/11/14	1	234.00	2	237.50	238.50	-1	4,929	-0.02%
2023/11/13	0.1	235.00	0	0.00	233.00	0.1	4,992	0.00%
2023/11/10	2	241.00	2	243.50	240.50	0	5,229	0.00%
2023/11/09	7	241.50	5	245.00	236.00	2	5,220	0.04%
2023/11/07	6	248.99	3	250.50	243.50	3	5,584	0.05%
2023/11/03	2	250.00	1	250.50	244.50	1	5,828	0.02%
2023/11/02	1	250.00	1	246.50	248.50	0	5,801	0.00%
2023/11/01	6	252.50	4	255.00	251.00	2	5,757	0.03%
2023/10/31	4	254.00	3	256.50	252.00	1	5,689	0.02%
2023/10/30	0	0.00	1	256.00	252.00	-1	5,730	-0.02%
2023/10/27	3	251.50	5	247.00	254.00	-2	5,619	-0.04%
2023/10/26	5	238.60	5	238.90	236.00	0	5,359	0.00%
2023/10/25	6.1	243.30	4	236.91	240.00	2.1	5,272	0.04%
2023/10/24	5	232.20	7	221.00	230.00	-2	5,133	-0.04%
2023/10/23	1	214.50	0	0.00	215.00	1	5,129	0.02%
2023/10/19	2	214.25	1	219.50	218.00	1	5,417	0.02%
2023/10/18	0	0.00	2	213.50	210.50	-2	5,566	-0.04%
2023/10/16	1	221.00	0	0.00	220.50	1	5,918	0.02%
2023/10/13	1	228.50	0	0.00	227.50	1	5,982	0.02%
2023/10/12	0	0.00	3	229.50	232.50	-3	6,058	-0.05%
2023/10/11	1	232.52	0	0.00	232.00	1	6,183	0.02%
2023/10/03	2	236.50	0	0.00	234.00	2	6,640	0.03%
2023/09/28	1	238.50	1.6	239.69	238.50	-0.6	6,825	-0.01%
2023/09/26	1	235.00	0	0.00	235.50	1	7,184	0.01%
2023/09/25	0	0.00	1	239.00	239.50	-1	7,529	-0.01%
2023/09/21	0.6	232.48	1	229.00	233.50	-0.4	7,937	0.00%
2023/09/20	2.1	244.11	1	237.50	237.50	1.1	8,128	0.01%
2023/09/19	0	0.00	1	251.00	249.50	-1	8,256	-0.01%
2023/09/14	0	0.00	1	247.00	246.50	-1	8,414	-0.01%
2023/09/13	3	242.00	1	242.50	242.50	2	8,469	0.02%
2023/09/12	3	235.00	1	238.50	240.00	2	8,595	0.02%
2023/09/11	1.1	247.95	1	252.00	246.00	0.1	8,647	0.00%
2023/09/08	1	244.50	1	245.50	246.00	0	8,758	0.00%
2023/09/07	0.1	249.00	0	0.00	247.50	0.1	8,766	0.00%
2023/09/06	2	250.25	0	0.00	250.00	2	8,820	0.02%
2023/09/05	1	251.50	0	0.00	250.00	1	8,860	0.01%
2023/09/04	2	254.75	1	256.00	256.00	1	8,916	0.01%
2023/09/01	1	256.50	2	258.50	258.50	-1	8,964	-0.01%
2023/08/31	3	257.50	2	257.25	253.50	1	9,023	0.01%
2023/08/30	0	0.00	1	257.00	257.00	-1	9,202	-0.01%
2023/08/29	0	0.00	1	251.00	252.00	-1	9,210	-0.01%
2023/08/25	1	250.00	6	248.25	248.00	-5	9,287	-0.05%
2023/08/24	5	250.00	4	251.75	249.50	1	9,305	0.01%
2023/08/23	5	250.70	2	249.50	249.50	3	9,304	0.03%
2023/08/22	2	257.75	2	257.50	255.00	0	9,425	0.00%
2023/08/21	1	260.00	13	258.46	260.00	-12	9,482	-0.13%
2023/08/18	4	257.24	2	263.50	254.00	2	9,590	0.02%
2023/08/17	1	260.00	0	0.00	259.50	1	9,709	0.01%
2023/08/16	5	269.50	17	274.18	268.00	-12	9,745	-0.12%
2023/08/15	2	255.00	5	265.20	263.50	-3	10,042	-0.03%
2023/08/14	1.1	243.31	0	0.00	250.00	1.1	10,398	0.01%
2023/08/11	15.1	272.44	0.5	282.00	269.00	14.6	10,493	0.14%
2023/08/10	4.5	286.54	1	284.50	286.00	3.5	10,356	0.03%
2023/08/09	3	281.17	5	287.60	292.00	-2	10,287	-0.02%
2023/08/07	1	284.50	0	0.00	285.50	1	10,717	0.01%
2023/08/04	2	285.75	4	284.75	289.50	-2	10,779	-0.02%
2023/08/02	8	290.56	6	292.58	285.50	2	10,840	0.02%
2023/08/01	5	290.70	2	291.25	293.00	3	10,808	0.03%
2023/07/31	1	290.00	1	284.50	286.50	0	10,838	0.00%
2023/07/28	2.1	288.71	0.1	290.00	286.00	2	11,103	0.02%
2023/07/27	1	295.50	2	296.00	291.50	-1	11,155	-0.01%
2023/07/26	3.2	298.50	0	0.00	291.00	3.2	11,327	0.03%
2023/07/25	2	297.00	7	298.93	301.00	-5	11,201	-0.04%
2023/07/24	3.1	301.06	44	299.67	302.00	-40.9	11,079	-0.37%
2023/07/21	9	294.50	4	296.13	291.00	5	10,941	0.05%
2023/07/20	3	289.00	0	0.00	287.00	3	10,868	0.03%
2023/07/19	11	294.32	8.1	289.28	292.00	2.9	10,780	0.03%
2023/07/18	9	285.06	0	0.00	283.00	9	10,718	0.08%
2023/07/17	3	285.50	21	289.31	288.50	-18	10,907	-0.17%
2023/07/14	1	275.50	2	276.75	277.50	-1	10,937	-0.01%
2023/07/13	3	283.50	23	284.87	280.00	-20	10,846	-0.18%
2023/07/12	19.1	291.42	1	292.50	290.00	18.1	10,748	0.17%
2023/07/11	4.1	281.52	1	282.50	283.00	3.1	10,628	0.03%
2023/07/10	2.2	283.36	1	284.50	285.00	1.2	10,638	0.01%
2023/07/07	17.1	284.52	3	286.83	284.50	14.1	10,601	0.13%
2023/07/06	7	297.00	1	290.50	290.00	6	10,550	0.06%
2023/07/05	3	301.83	4	298.88	294.50	-1	10,508	-0.01%
2023/07/04	8	300.19	3	302.33	297.00	5	10,684	0.05%
2023/07/03	12.3	296.72	1	298.50	299.00	11.3	10,815	0.10%
2023/06/30	7.5	335.08	1	331.50	325.50	6.5	10,553	0.06%
2023/06/29	13	336.27	16	339.09	338.50	-3	10,581	-0.03%
2023/06/28	28	332.45	42	332.54	333.50	-14	10,466	-0.13%
2023/06/27	36	325.88	37	324.50	329.00	-1	10,336	-0.01%
2023/06/26	1	309.50	2	312.50	311.50	-1	10,210	-0.01%
2023/06/21	13	309.81	0	0.00	308.00	13	10,262	0.13%
2023/06/20	11	323.18	7	330.43	320.00	4	10,186	0.04%
2023/06/19	2	323.25	1	328.50	324.00	1	10,176	0.01%
2023/06/16	13	324.81	4	327.13	323.00	9	10,180	0.09%
2023/06/15	0	0.00	6	323.50	330.00	-6	10,090	-0.06%
2023/06/14	3	318.49	5	315.50	314.00	-2	10,005	-0.02%
2023/06/13	4	313.50	0.3	313.00	311.50	3.7	10,016	0.04%
2023/06/12	2	316.50	4	315.00	314.00	-2	10,106	-0.02%
2023/06/09	0	0.00	2	318.25	319.00	-2	10,155	-0.02%
2023/06/08	8	315.56	6	318.58	311.00	2	10,193	0.02%
2023/06/07	0	0.00	1	320.50	322.00	-1	10,291	-0.01%
2023/06/06	4	316.00	5	321.50	315.50	-1	10,290	-0.01%
2023/06/05	10	322.15	5	337.20	315.50	5	10,443	0.05%
2023/06/02	2	320.25	0	0.00	320.50	2	10,354	0.02%
2023/06/01	1	320.00	5	321.70	320.00	-4	10,395	-0.04%
2023/05/31	2	332.00	2.1	332.95	327.00	-0.1	10,410	0.00%
2023/05/30	3	333.33	1	331.50	328.50	2	10,438	0.02%
2023/05/26	5	332.70	2	336.50	327.00	3	10,501	0.03%
2023/05/25	3	331.17	6	334.08	331.00	-3	10,435	-0.03%
2023/05/24	13.1	332.11	8	332.69	334.50	5.1	10,597	0.05%
2023/05/23	1	340.50	28	336.86	342.00	-27	10,554	-0.26%
2023/05/22	30	333.70	2	332.25	332.00	28	10,623	0.26%
2023/05/19	11	345.14	11.2	339.84	343.50	-0.2	10,942	0.00%
2023/05/18	10	327.80	14.4	328.06	339.00	-4.4	10,548	-0.04%
2023/05/17	28	296.98	79	294.91	308.50	-51	10,167	-0.50%
2023/05/16	0	0.00	1	279.00	280.50	-1	10,044	-0.01%
2023/05/15	23	279.96	1	277.00	275.50	22	10,505	0.21%
2023/05/12	35.3	289.19	28	290.80	289.00	7.3	10,560	0.07%
2023/05/11	35.3	289.19	28	290.80	283.50	7.3	10,608	0.07%
2023/05/10	1.2	280.14	1.3	279.69	285.00	-0.1	10,557	0.00%
2023/05/09	24.3	281.61	0	0.00	279.00	24.3	11,202	0.22%
2023/05/08	7.3	283.20	2.2	285.52	287.00	5.1	11,495	0.04%
2023/05/05	1	281.50	1	280.00	281.50	0	11,577	0.00%
2023/05/04	0	0.00	12	281.38	279.00	-12	11,585	-0.10%
2023/05/03	2	274.75	1	274.50	272.50	1	11,322	0.01%
2023/05/02	0	0.00	4	270.64	278.00	-4	11,293	-0.04%
2023/04/28	1	263.00	0	0.00	259.50	1	11,163	0.01%
2023/04/26	4	253.00	0	0.00	254.00	4	11,495	0.03%
2023/04/25	2	254.00	12	253.83	254.50	-10	11,533	-0.09%
2023/04/24	0	0.00	6	259.17	260.50	-6	11,571	-0.05%
2023/04/21	4.1	255.48	0	0.00	250.00	4.1	11,703	0.03%
2023/04/20	5	267.80	8	273.94	265.00	-3	11,657	-0.03%
2023/04/19	8.1	263.98	2	268.00	269.00	6.1	11,532	0.05%
2023/04/18	0	0.00	1	269.00	265.50	-1	11,483	-0.01%
2023/04/17	0.1	262.50	0	0.00	262.00	0.1	11,531	0.00%
2023/04/13	2	272.50	8	274.00	267.00	-6	11,820	-0.05%
2023/04/12	10	270.50	7	268.57	267.50	3	12,000	0.02%
2023/04/11	0	0.00	2	268.00	265.50	-2	12,263	-0.02%
2023/04/10	3	267.33	1	274.50	265.50	2	12,365	0.02%
2023/04/07	20	274.45	7	274.21	273.00	13	12,493	0.10%
2023/04/06	2	268.50	13	264.39	269.50	-11	12,364	-0.09%
2023/03/31	5	253.30	3	255.00	251.00	2	12,223	0.02%
2023/03/30	14	258.68	6	258.42	257.50	8	12,342	0.06%
2023/03/29	0	0.00	13	253.65	258.00	-13	12,279	-0.11%
2023/03/28	8	251.06	8	256.13	246.00	0	12,297	0.00%
2023/03/27	7	254.00	0	0.00	252.00	7	12,263	0.06%
2023/03/24	6	252.50	1	249.00	252.50	5	12,406	0.04%
2023/03/22	1	244.50	1	248.00	243.50	0	12,526	0.00%
2023/03/21	4	248.63	3	249.50	243.50	1	12,477	0.01%
2023/03/20	10	249.05	5	248.90	248.50	5	12,412	0.04%
2023/03/17	1	248.00	0	0.00	247.50	1	12,389	0.01%
2023/03/16	1.1	248.27	1	244.50	245.50	0.1	12,333	0.00%
2023/03/15	0	0.00	1	254.50	254.50	-1	12,230	-0.01%
2023/03/14	5	252.70	5	252.20	248.00	0	12,164	0.00%
2023/03/13	1	250.00	1	252.50	250.00	0	12,117	0.00%
2023/03/10	5	261.80	3	261.00	255.00	2	12,041	0.02%
2023/03/09	2	270.50	3	272.00	270.00	-1	11,896	-0.01%
2023/03/08	6	275.92	6	277.00	271.50	0	11,878	0.00%
2023/03/07	6	281.83	1	279.00	277.50	5	11,702	0.04%
2023/03/06	0	0.00	1	285.50	285.00	-1	12,145	-0.01%
2023/03/03	2	284.00	2	284.50	278.50	0	13,111	0.00%
2023/03/02	4	284.25	6	285.33	283.50	-2	13,927	-0.01%
2023/03/01	0	0.00	1	283.00	278.50	-1	14,737	-0.01%
2023/02/24	2	279.50	1	281.00	281.00	1	15,311	0.01%
2023/02/23	10	285.50	9	285.00	285.00	1	15,679	0.01%
2023/02/22	11	283.91	8	284.31	276.50	3	16,351	0.02%
2023/02/21	1	281.51	11	283.82	287.00	-10	16,517	-0.06%
2023/02/20	5	292.49	8	293.88	284.50	-3	16,869	-0.02%
2023/02/17	7	292.71	19	293.06	294.50	-12	16,801	-0.07%
2023/02/16	6	277.34	14	274.18	284.00	-8	16,713	-0.05%
2023/02/15	10	271.00	0	0.00	272.50	10	17,036	0.06%
2023/02/14	12.1	271.15	10	267.50	267.50	2.1	17,159	0.01%
2023/02/13	5	288.00	5	285.80	277.50	0	16,933	0.00%
2023/02/10	14	280.93	5	280.20	277.50	9	16,509	0.05%
2023/02/09	5	282.52	12	285.38	276.00	-7	16,298	-0.04%
2023/02/08	9	282.67	5	281.60	284.00	4	16,106	0.02%
2023/02/07	22	281.89	15	278.50	281.00	7	15,899	0.04%
2023/02/06	11	261.23	9	265.13	273.50	2	15,267	0.01%
2023/02/03	5	249.70	4	251.87	249.00	1	14,987	0.01%
2023/02/02	1	245.00	1.1	243.24	247.00	-0.1	14,905	0.00%
2023/02/01	0	0.00	0.1	242.50	237.50	-0.1	14,915	0.00%
2023/01/31	11	235.27	10	240.00	238.00	1	15,027	0.01%
2023/01/30	2	242.00	0	0.00	237.50	2	15,090	0.01%
2023/01/17	2	245.00	1	245.50	243.50	1	15,139	0.01%
2023/01/16	2	238.75	3	237.67	244.00	-1	15,033	-0.01%
2023/01/13	0.1	229.00	0	0.00	230.00	0.1	14,972	0.00%
2023/01/12	3.1	234.10	0	0.00	230.50	3.1	15,079	0.02%
2023/01/11	1	244.50	1	249.00	240.50	0	15,022	0.00%
2023/01/10	1	247.50	1	243.50	244.00	0	15,027	0.00%
2023/01/09	1	251.00	1	252.94	249.00	0	15,190	0.00%
2023/01/04	3	248.33	13	250.27	243.50	-10	16,017	-0.06%
2023/01/03	7	250.93	0	0.00	250.50	7	16,305	0.04%
2022/12/30	4	246.75	51	248.09	246.00	-47	16,433	-0.29%
2022/12/29	1	248.00	51	248.71	250.00	-50	16,415	-0.30%
2022/12/27	0	0.00	20	233.00	237.50	-20	16,705	-0.12%
2022/12/26	26	238.13	3	238.17	240.50	23	16,719	0.14%
2022/12/23	2	233.50	0	0.00	232.00	2	16,719	0.01%
2022/12/22	2	230.50	2	231.00	231.50	0	16,890	0.00%
2022/12/20	8	228.00	0	0.00	225.50	8	17,186	0.05%
2022/12/19	7	238.21	13	236.58	237.00	-6	17,308	-0.03%
2022/12/16	66	243.76	2	243.50	234.50	64	17,539	0.36%
2022/12/15	9	247.55	0	0.00	241.00	9	17,789	0.05%
2022/12/14	2	252.01	0	0.00	255.00	2	17,895	0.01%
2022/12/12	2	255.50	1	253.00	252.00	1	18,508	0.01%
2022/12/07	2	250.00	9	237.89	244.00	-7	19,374	-0.04%
2022/12/06	25	265.34	2	259.00	249.50	23	19,596	0.12%
2022/12/05	2	269.50	1	251.00	269.50	1	19,919	0.01%
2022/12/01	0	0.00	1	244.00	246.50	-1	20,315	0.00%
2022/11/29	0.1	234.00	0	0.00	233.50	0.1	21,046	0.00%
2022/11/28	6	243.58	6	243.17	246.50	0	21,276	0.00%
2022/11/25	13	247.65	7.1	247.37	245.50	6	20,880	0.03%
2022/11/24	4	226.50	4	223.01	239.00	0	20,189	0.00%
2022/11/23	9	206.94	14	201.45	217.50	-5	19,465	-0.03%
2022/11/22	14	195.29	10	192.70	198.00	4	18,795	0.02%
2022/11/21	22	188.36	28	190.86	192.00	-6	18,766	-0.03%
2022/11/18	10	180.45	13	183.63	187.00	-3	18,572	-0.02%
2022/11/17	10	174.05	10	173.95	174.00	0	18,131	0.00%
2022/11/16	8	174.06	5	174.71	170.00	3	18,063	0.02%
2022/11/15	5	170.00	5	171.60	169.00	0	18,102	0.00%
2022/11/14	5.1	170.01	5	171.70	171.00	0.1	18,652	0.00%
2022/11/11	4	161.50	7	164.93	171.50	-3	18,760	-0.02%
2022/11/10	2	156.07	1	165.00	156.00	1	19,133	0.01%
2022/11/03	7	159.71	7	161.14	163.00	0	19,264	0.00%
2022/11/01	6	156.00	7	157.43	158.50	-1	19,181	-0.01%
2022/10/31	5	154.50	5	155.50	154.50	0	19,107	0.00%
2022/10/28	0	0.00	2	150.50	151.00	-2	19,040	-0.01%
2022/10/27	4	149.50	0	0.00	149.50	4	18,960	0.02%
2022/10/26	2	141.00	0	0.00	143.00	2	18,882	0.01%
2022/10/25	0	0.00	1	142.50	143.00	-1	18,760	-0.01%
2022/10/24	2	152.00	2	150.50	147.50	0	18,673	0.00%
2022/10/20	1	146.50	0	0.00	155.00	1	18,703	0.01%
2022/10/19	1	153.00	0	0.00	153.00	1	18,786	0.01%
2022/10/18	3	152.83	4	153.38	153.00	-1	19,182	-0.01%
2022/10/17	1	145.00	1	146.00	148.50	0	19,289	0.00%
2022/10/14	8	155.88	7	156.14	153.00	1	19,110	0.01%
2022/10/13	1	153.50	0	0.00	148.50	1	18,790	0.01%
2022/10/12	27	162.44	27	164.09	161.50	0	18,489	0.00%
2022/10/11	1	169.00	1	160.50	159.50	0	18,286	0.00%
2022/10/07	3	167.83	3	168.00	168.00	0	18,030	0.00%
2022/10/05	20	168.30	22	169.95	170.50	-2	17,793	-0.01%
2022/10/04	1	161.50	4	167.00	167.00	-3	17,617	-0.02%
2022/10/03	25	162.00	24	164.17	157.50	1	17,590	0.01%
2022/09/30	4	153.00	6	155.83	162.50	-2	17,688	-0.01%
2022/09/29	6	159.92	5	160.10	158.00	1	17,667	0.01%
2022/09/28	2	161.00	2	156.50	154.00	0	17,494	0.00%
2022/09/27	2	155.75	2	160.25	166.00	0	17,482	0.00%
2022/09/26	0	0.00	1	166.50	162.00	-1	17,307	-0.01%
2022/09/23	2	169.25	2	167.75	166.00	0	17,314	0.00%
2022/09/22	7	173.07	6	172.42	174.00	1	17,473	0.01%
2022/09/21	3	170.67	0	0.00	169.00	3	17,566	0.02%
2022/09/20	5	170.00	5	171.00	173.50	0	17,686	0.00%
2022/09/19	5	163.90	2	171.00	163.00	3	17,583	0.02%
2022/09/16	0	0.00	5	169.20	171.00	-5	17,573	-0.03%
2022/09/15	6	170.17	6.1	169.93	168.00	-0.1	17,621	0.00%
2022/09/14	0	164.90	0	0.00	170.00	0	17,559	0.00%
2022/09/12	2	163.53	2	164.75	164.00	0	17,644	0.00%
2022/09/08	26	152.54	25	151.30	154.00	1	17,765	0.01%
2022/09/07	25	151.76	23	153.72	151.50	2	17,825	0.01%
2022/09/06	31	164.60	30	165.82	154.00	1	17,954	0.01%
2022/09/05	32	173.20	42	173.13	166.50	-10	17,691	-0.06%
2022/09/02	28	176.48	18	176.86	170.00	10	17,738	0.06%
2022/09/01	4	169.38	1	168.50	169.00	3	17,737	0.02%
2022/08/31	3	177.67	2	177.75	173.50	1	18,090	0.01%
2022/08/30	5	168.50	7	171.00	174.00	-2	18,361	-0.01%
2022/08/29	16	170.88	15	173.50	169.50	1	18,399	0.01%
2022/08/26	31	181.94	30	177.81	176.00	1	18,189	0.01%
2022/08/25	2	176.50	1	174.50	175.50	1	17,591	0.01%
2022/08/24	31	176.81	30.1	177.50	174.00	1	17,325	0.01%
2022/08/23	30	175.98	43	177.30	176.00	-13	16,999	-0.08%
2022/08/22	16	180.75	2.1	184.79	180.00	14	16,681	0.08%
2022/08/19	3.1	184.16	10	183.10	184.50	-7	16,210	-0.04%
2022/08/18	12	181.29	28	175.18	184.50	-16	15,635	-0.10%
2022/08/17	12.1	162.63	21	167.29	168.00	-8.9	15,227	-0.06%
2022/08/16	0	0.00	2	161.50	161.50	-2	14,415	-0.01%
2022/08/11	10	145.00	2	145.00	143.00	8	14,631	0.05%
2022/08/10	0	0.00	2	145.00	148.00	-2	14,709	-0.01%
2022/08/09	1	143.00	0	0.00	141.50	1	14,685	0.01%
2022/08/05	1	140.00	0	0.00	142.00	1	14,683	0.01%
2022/08/04	6	134.50	0	0.00	135.00	6	14,680	0.04%
2022/08/03	1	134.50	0	0.00	133.50	1	14,638	0.01%
2022/08/01	1	141.50	0	0.00	138.00	1	14,564	0.01%
2022/07/28	0	0.00	1	141.50	141.50	-1	14,550	-0.01%
2022/07/27	3	142.67	4	141.38	141.50	-1	14,504	-0.01%
2022/07/26	2	149.25	3	147.00	142.00	-1	14,371	-0.01%
2022/07/25	2	148.25	2	147.51	149.50	0	14,073	0.00%
2022/07/22	1	136.50	2	138.25	144.50	-1	13,539	-0.01%
2022/07/21	1	133.51	0	0.00	135.00	1	13,243	0.01%
2022/07/19	0	0.00	1	131.00	130.00	-1	13,290	-0.01%
2022/07/18	2	131.25	1	130.00	130.00	1	13,242	0.01%
2022/07/15	4	134.75	4	131.50	131.00	0	13,165	0.00%
2022/07/14	2	136.00	2	138.00	137.00	0	13,057	0.00%
2022/07/13	2	138.00	2	140.50	139.50	0	13,098	0.00%
2022/07/12	2	135.50	0	0.00	135.00	2	13,102	0.02%
2022/07/11	1	133.50	1	134.50	139.00	0	13,132	0.00%
2022/07/08	2	139.00	0	0.00	135.00	2	12,878	0.02%
2022/07/07	15	143.50	18	144.61	146.00	-3	12,717	-0.02%
2022/07/06	4	147.88	4	145.25	143.50	0	12,598	0.00%
2022/07/05	0	144.00	0	0.00	148.00	0	12,548	0.00%
2022/07/04	1	140.00	1	139.00	141.50	0	12,505	0.00%
2022/07/01	1	143.00	18	149.17	142.50	-17	12,654	-0.13%
2022/06/30	41	152.90	42	155.74	153.50	-1	12,449	-0.01%
2022/06/29	44	159.38	34	156.26	157.50	10	12,114	0.08%
2022/06/28	0	0.00	10	152.50	148.50	-10	11,846	-0.08%
2022/06/27	32	150.39	37	148.65	151.50	-5	11,681	-0.04%
2022/06/24	44	144.58	28.1	143.57	145.00	16	12,069	0.13%
2022/06/22	5	141.70	1	135.50	138.00	4	12,641	0.03%
2022/06/21	1	141.00	0	0.00	146.00	1	12,601	0.01%
2022/06/20	3	147.50	5	147.40	139.00	-2	12,569	-0.02%
2022/06/17	18	140.25	22	143.43	146.50	-4	12,181	-0.03%
2022/06/16	4	141.75	3	139.50	137.00	1	11,966	0.01%
2022/06/15	27.1	138.72	23	141.22	140.00	4.1	12,054	0.03%
2022/06/14	25	137.42	24.3	138.82	136.50	0.7	11,769	0.01%
2022/06/13	6.3	146.21	3	142.50	143.00	3.3	11,547	0.03%
2022/06/10	0	0.00	9	146.78	152.00	-9	11,272	-0.08%
2022/06/09	51	145.25	57	145.63	145.50	-6	11,067	-0.05%
2022/06/08	58	138.64	84	139.29	145.50	-26	10,603	-0.25%
2022/06/07	55	130.41	21.1	132.45	139.50	34	10,082	0.34%
2022/06/01	0	0.00	1	129.00	126.00	-1	10,236	-0.01%
2022/05/31	1	127.50	0	0.00	128.50	1	10,383	0.01%
2022/05/30	1	127.50	2	127.75	128.00	-1	10,571	-0.01%
2022/05/27	1.1	127.57	0	0.00	126.50	1.1	10,969	0.01%
2022/05/26	1	127.50	0	0.00	129.00	1	11,280	0.01%
2022/05/25	1	133.00	1	130.00	131.50	0	11,444	0.00%
2022/05/24	1	128.50	10	130.50	127.50	-9	11,693	-0.08%
2022/05/23	6	129.42	12	131.67	130.50	-6	11,677	-0.05%
2022/05/20	16	130.03	1	134.00	129.50	15	11,628	0.13%
2022/05/19	9	126.72	10	128.50	131.50	-1	11,430	-0.01%
2022/05/18	1	125.00	19.1	125.56	129.00	-18.1	10,988	-0.16%
2022/05/17	9	119.44	0	0.00	117.50	9	10,808	0.08%
2022/05/16	3	120.50	14	120.14	119.00	-11	10,699	-0.10%
2022/05/13	0	0.00	1	118.50	117.50	-1	10,620	-0.01%
2022/05/10	1	114.00	0	0.00	115.00	1	10,465	0.01%
2022/05/06	1	114.50	1	118.00	118.00	0	10,399	0.00%
2022/05/05	0	0.00	2	120.50	119.00	-2	10,353	-0.02%
2022/05/04	1	115.50	0	0.00	115.50	1	10,322	0.01%
2022/04/26	0	0.00	37	117.92	115.50	-37	10,112	-0.37%
2022/04/25	2	118.02	0	0.00	118.00	2	10,021	0.02%
2022/04/22	2	133.22	2	131.00	131.00	0	9,896	0.00%
2022/04/20	6	133.50	8	130.25	130.00	-2	9,747	-0.02%
2022/04/19	1	134.50	0	0.00	133.50	1	9,682	0.01%
2022/04/18	4	128.50	8	130.32	132.50	-4	9,489	-0.04%
2022/04/15	10	127.85	12	128.96	126.50	-2	9,301	-0.02%
2022/04/14	1	130.50	0	0.00	130.00	1	9,135	0.01%
2022/04/13	0	129.00	0	0.00	129.50	0	9,004	0.00%
2022/04/12	0	0.00	10	122.00	123.50	-10	8,848	-0.11%
2022/04/11	0	0.00	1	124.00	124.50	-1	8,762	-0.01%
2022/04/08	9	129.00	0	0.00	129.00	9	8,652	0.10%
2022/04/07	5	134.10	60	134.92	128.50	-55	8,453	-0.65%
2022/04/06	0	0.00	0.1	131.50	132.00	-0.1	8,085	0.00%
2022/04/01	21	135.02	7	132.79	130.50	14	7,998	0.18%
2022/03/31	3	131.67	1	136.00	135.50	2	7,825	0.03%
2022/03/30	25	134.66	24	134.90	133.50	1	7,527	0.01%
2022/03/29	14	135.32	30.5	127.62	133.00	-16.5	7,236	-0.23%
2022/03/28	23	125.04	5	126.00	125.00	18	6,597	0.27%
2022/03/25	5	124.20	9.2	124.47	124.50	-4.2	6,204	-0.07%
2022/03/24	1	116.51	32	114.13	121.00	-31	5,562	-0.56%
2022/03/23	3	112.50	0	0.00	112.00	3	5,364	0.06%
2022/03/22	30	116.67	0	0.00	117.50	30	5,208	0.58%
2022/03/21	1	116.00	12	119.00	117.00	-11	5,168	-0.21%
2022/03/18	4	112.13	1	113.00	114.00	3	4,936	0.06%
2022/03/17	0	0.00	1	108.50	108.50	-1	4,691	-0.02%
2022/03/16	0	0.00	1	100.50	99.00	-1	4,574	-0.02%
2022/03/15	5	101.20	2	102.50	99.70	3	4,567	0.07%
2022/03/14	2	100.50	0	0.00	101.50	2	4,544	0.04%
2022/03/11	1	104.00	2	102.50	102.50	-1	4,585	-0.02%
2022/03/10	0	0.00	2	107.75	107.00	-2	4,523	-0.04%
2022/03/09	3	104.00	0	0.00	103.00	3	4,414	0.07%
2022/03/07	1	107.50	11	108.50	106.00	-10	4,375	-0.23%
2022/03/04	2	115.25	2	116.50	112.50	0	4,228	0.00%
2022/03/03	31	118.03	6	115.58	115.50	25	4,109	0.61%
2022/03/02	5	118.90	20	119.48	118.00	-15	3,932	-0.38%
2022/03/01	46	113.29	26	113.31	114.00	20	3,615	0.55%
2022/02/25	1	113.00	7.4	111.51	111.50	-6.4	3,327	-0.19%
2022/02/24	3	104.00	6	104.00	103.00	-3	3,034	-0.10%
2022/02/23	0	0.00	6	102.50	102.50	-6	2,740	-0.22%
2022/02/21	0	0.00	2	92.10	92.50	-2	2,948	-0.07%
2022/02/18	4	90.80	0	0.00	90.90	4	3,022	0.13%
2022/02/15	1	86.00	0	0.00	85.80	1	3,012	0.03%
2022/02/14	0.1	87.00	0	0.00	86.10	0.1	3,016	0.00%
2022/02/11	4	88.60	0	0.00	88.50	4	3,009	0.13%
2022/01/26	1	87.10	0	0.00	85.70	1	2,948	0.03%
2022/01/24	1	84.58	0	0.00	84.40	1	2,936	0.04%
2022/01/21	0	0.00	2	86.30	86.20	-2	2,926	-0.07%
2022/01/17	2	88.50	0	0.00	89.00	2	3,027	0.07%
2022/01/13	1	90.30	0	0.00	89.60	1	3,007	0.03%
2022/01/12	1.3	89.05	0	0.00	89.40	1.3	3,017	0.04%
2022/01/11	0.1	91.80	0	0.00	89.50	0.1	3,007	0.00%
2022/01/07	1	91.50	0	0.00	91.50	1	2,983	0.03%
2022/01/06	1	95.90	0	0.00	95.90	1	2,945	0.03%
2021/12/27	5	95.96	0	0.00	96.00	5	3,084	0.16%
2021/12/24	0	0.00	29	96.44	96.20	-29	3,148	-0.92%
2021/12/22	0	0.00	3	98.73	97.80	-3	3,197	-0.09%
2021/12/21	0	0.00	12	95.80	97.40	-12	3,237	-0.37%
2021/12/20	12	95.88	0	0.00	95.50	12	3,288	0.36%
2021/12/17	1	95.50	0	0.00	95.30	1	3,275	0.03%
2021/12/16	2	97.40	6	97.00	97.20	-4	3,236	-0.12%
2021/12/15	25	99.69	0	0.00	98.20	25	3,192	0.78%
2021/12/14	14	101.63	2	99.80	101.50	12	3,130	0.38%
2021/12/13	0	0.00	3	101.50	100.50	-3	3,079	-0.10%
2021/12/08	3	96.53	0	0.00	96.00	3	2,953	0.10%
2021/12/07	4.3	98.14	1	96.50	96.30	3.3	2,905	0.11%
2021/12/06	1	100.00	0	0.00	100.50	1	2,763	0.04%
2021/12/03	1	103.00	0	0.00	103.00	1	2,740	0.04%
2021/12/02	5	106.40	0	0.00	102.00	5	2,729	0.18%
2021/11/26	2	109.50	0	0.00	109.50	2	2,501	0.08%
2021/11/24	3	110.00	13	113.54	114.50	-10	2,376	-0.42%
2021/11/23	1	107.50	0	0.00	108.00	1	2,315	0.04%
2021/11/22	12	112.33	0	0.00	111.50	12	2,259	0.53%
2021/11/18	1	115.50	4	115.24	117.00	-3	2,086	-0.15%
2021/11/17	0	0.00	3	106.50	106.50	-3	1,977	-0.15%
2021/11/16	0	0.00	1	96.90	97.10	-1	2,005	-0.05%
2021/11/15	0	0.00	1	95.70	96.30	-1	2,070	-0.05%
2021/10/25	0	90.30	0	0.00	91.30	0	2,832	0.00%
2021/10/20	5	99.70	0	0.00	98.70	5	2,957	0.17%
2021/10/19	5	100.00	0	0.00	99.90	5	3,049	0.16%
2021/10/14	20	99.01	0.1	98.60	98.70	20	3,705	0.54%
2021/10/08	0	0.00	1	101.50	100.50	-1	4,075	-0.02%
2021/10/07	3	96.50	4	95.35	96.50	-1	4,142	-0.02%
2021/10/06	1.1	93.64	0	0.00	92.70	1.1	4,310	0.02%
2021/10/04	5	99.00	0	0.00	96.00	5	4,591	0.11%
2021/10/01	1	104.00	0	0.00	104.00	1	4,549	0.02%
2021/09/30	0	108.00	1	107.50	108.00	-1	4,537	-0.02%
2021/09/10	0	0.00	1	104.50	103.00	-1	4,882	-0.02%
2021/09/09	1	100.50	1	101.50	102.00	0	4,878	0.00%
2021/09/06	1	102.50	0	0.00	102.00	1	4,880	0.02%
2021/09/03	0	0.00	1	106.00	105.50	-1	4,963	-0.02%
2021/09/02	11	106.55	0	0.00	102.50	11	4,990	0.22%
2021/08/31	0	0.00	1	106.50	107.50	-1	4,979	-0.02%
2021/08/27	0	0.00	0	108.00	107.00	0	4,989	0.00%
2021/08/26	1	105.50	0	0.00	106.50	1	5,010	0.02%
2021/08/25	0	0.00	4	108.63	107.00	-4	5,020	-0.08%
2021/08/19	4.1	104.71	0	0.00	101.50	4.1	5,045	0.08%
2021/08/18	4	109.00	4	111.00	112.50	0	5,022	0.00%
2021/08/17	0	0.00	1	114.00	113.50	-1	5,009	-0.02%
2021/08/16	0	0.00	2	118.25	116.50	-2	5,107	-0.04%
2021/08/13	5.1	122.59	0	0.00	122.00	5.1	5,151	0.10%
2021/08/11	2	132.25	2	131.50	135.00	0	5,447	0.00%
2021/08/10	0	0.00	1	136.00	137.00	-1	5,518	-0.02%
2021/08/09	1	135.50	1	139.00	135.00	0	5,615	0.00%
2021/08/06	0	137.50	0	0.00	137.00	0	5,609	0.00%
2021/08/05	2.1	140.39	6.1	139.20	138.00	-4	5,609	-0.07%
2021/08/04	2.2	149.58	2	150.00	141.00	0.2	5,536	0.00%
2021/08/02	0.1	146.00	0	0.00	147.50	0.1	5,320	0.00%
2021/07/27	0	0.00	6	149.00	148.50	-6	5,059	-0.12%
2021/07/23	2	150.50	0	0.00	146.00	2	4,936	0.04%
2021/07/22	1	146.50	0	0.00	152.00	1	4,841	0.02%
2021/07/21	5	144.50	0.3	154.50	154.50	4.7	4,671	0.10%
2021/07/20	1	146.00	6	142.92	140.50	-5	4,495	-0.11%
2021/07/19	0	0.00	4.3	140.49	147.50	-4.3	4,184	-0.10%
2021/07/16	1	128.00	1	129.50	134.50	0	4,024	0.00%
2021/07/15	1	127.50	2	130.75	127.50	-1	3,925	-0.03%
2021/07/14	2	127.25	0	0.00	128.50	2	3,801	0.05%
2021/07/13	1	122.50	2	127.00	127.00	-1	3,717	-0.03%
2021/07/12	1	118.00	5.2	122.09	122.00	-4.2	3,522	-0.12%
2021/07/09	0	0.00	4.3	113.53	114.00	-4.3	3,243	-0.13%
2021/07/07	0	104.00	0	110.00	107.50	0	3,171	0.00%
2021/07/06	0	0.00	1	108.50	107.00	-1	3,134	-0.03%
2021/07/02	0	0.00	5	103.20	102.50	-5	3,047	-0.16%
2021/07/01	5	102.00	4	103.75	105.00	1	2,988	0.03%
2021/06/30	1	100.00	4.7	99.40	101.50	-3.7	2,878	-0.13%
2021/06/29	0	0.00	6	93.97	96.90	-6	2,721	-0.22%
2021/06/28	26	87.77	1	89.60	90.10	25	2,584	0.97%
2021/06/25	2	86.80	1	86.20	86.10	1	2,558	0.04%
2021/06/23	0	0.00	1	86.20	85.30	-1	2,555	-0.04%
2021/06/21	3	83.30	2	82.70	82.60	1	2,561	0.04%
2021/06/18	2	85.15	0	0.00	84.90	2	2,547	0.08%
2021/06/16	1	85.50	0	0.00	85.30	1	2,536	0.04%
2021/06/11	6	90.15	0	0.00	87.40	6	2,501	0.24%
2021/06/10	0	0.00	4	90.50	94.20	-4	2,403	-0.17%
2021/06/08	0	0.00	6	90.25	90.80	-6	2,348	-0.26%
2021/06/07	6	91.58	1	92.30	90.80	5	2,360	0.21%
2021/06/04	1	89.10	0	0.00	88.00	1	2,318	0.04%
2021/06/03	1	89.00	0	0.00	88.80	1	2,299	0.04%
2021/06/02	5.1	91.89	5	90.83	90.40	0	2,264	0.00%
2021/05/31	2	91.58	20	90.65	93.00	-18	2,198	-0.82%
2021/05/28	24	95.94	3	95.17	94.90	21	2,136	0.98%
2021/05/27	1	94.40	10	96.15	96.40	-9	2,081	-0.43%
2021/05/26	8	93.96	1	92.20	92.20	7	1,979	0.35%
2021/05/25	4	89.88	0	0.00	93.20	4	1,939	0.21%
2021/05/24	5	93.24	0	0.00	92.10	5	1,865	0.27%
2021/05/21	0	0.00	1	91.00	91.00	-1	1,751	-0.06%
2021/05/20	0	0.00	3	93.87	86.00	-3	1,631	-0.18%
2021/05/19	0	0.00	5	87.40	88.00	-5	1,454	-0.34%
2021/05/18	1	81.00	3	83.53	83.90	-2	1,327	-0.15%
2021/05/17	1	82.60	3	82.33	82.50	-2	1,212	-0.16%
2021/05/13	1	66.60	1	68.10	68.30	0	1,069	0.00%
2021/05/11	0	0.00	1	76.20	74.20	-1	1,034	-0.10%
2021/05/10	1	75.50	1	76.00	76.00	0	1,034	0.00%
2021/05/04	2	74.00	1	74.30	74.10	1	1,035	0.10%
2021/05/03	1	78.50	0	0.00	77.70	1	1,019	0.10%
2021/04/29	1	80.50	0	0.00	79.90	1	1,019	0.10%
2021/04/22	1	80.20	0	0.00	79.70	1	1,019	0.10%
2021/04/21	2	81.50	0	0.00	81.40	2	1,009	0.20%
2021/04/14	0	0.00	4	80.00	81.80	-4	967	-0.41%
2021/04/13	1	81.80	1	83.20	81.40	0	955	0.00%
2021/04/12	0	0.00	1	83.10	82.70	-1	935	-0.11%
2021/04/09	1	81.70	0	0.00	81.00	1	909	0.11%
2021/04/06	0	0.00	2	78.00	78.20	-2	866	-0.23%
2021/03/31	0	0.00	9	77.14	77.70	-9	855	-1.05%
2021/03/29	1	76.20	2	76.00	76.00	-1	823	-0.12%
2021/03/25	1	75.30	0	0.00	75.10	1	823	0.12%
2021/03/24	7	75.14	0	0.00	75.90	7	811	0.86%
2021/03/22	2	72.35	0	0.00	72.70	2	799	0.25%
2021/03/19	1	73.50	0	0.00	73.20	1	796	0.13%
2021/03/18	1	74.10	0	0.00	74.00	1	793	0.13%
2021/03/15	0	0.00	4	73.90	73.90	-4	803	-0.50%
2021/03/08	0.1	72.90	0	0.00	72.80	0.1	792	0.01%
2021/03/04	1	72.50	0	0.00	72.70	1	825	0.12%
2021/02/26	1	76.50	0	0.00	76.50	1	812	0.12%
2021/02/25	0	0.00	1	77.80	76.20	-1	842	-0.12%
2021/02/23	2	76.90	1	77.30	77.40	1	895	0.11%
2021/02/22	1	75.40	1	76.30	76.60	0	873	0.00%
2021/02/18	0	0.00	2	73.00	74.90	-2	863	-0.23%
2021/02/03	1	66.60	0	0.00	66.60	1	909	0.11%
2021/02/01	0.1	66.50	0	0.00	66.60	0.1	923	0.01%
2021/01/28	0.5	69.10	0	0.00	68.40	0.5	925	0.05%
2021/01/21	2	70.80	0	0.00	69.80	2	942	0.21%
2021/01/20	0	0.00	1	72.30	71.40	-1	931	-0.11%
2021/01/15	2	74.80	0	0.00	74.20	2	932	0.21%
2021/01/08	0	0.00	1	78.50	79.20	-1	907	-0.11%
2021/01/06	1	78.80	0	0.00	78.60	1	911	0.11%
2020/12/29	1	80.00	0	0.00	79.20	1	924	0.11%
2020/12/25	0	0.00	1	81.20	81.20	-1	920	-0.11%
2020/12/22	2	82.10	0	0.00	82.00	2	1,142	0.18%
2020/12/11	1	82.80	0	0.00	82.40	1	1,338	0.07%
2020/12/03	1	83.90	0	0.00	83.80	1	1,489	0.07%
2020/11/20	0	0.00	1	88.00	86.50	-1	1,460	-0.07%
2020/11/17	1	85.70	0	0.00	85.80	1	1,418	0.07%
2020/11/13	1	86.00	1	84.90	84.60	0	1,460	0.00%
2020/11/09	0	0.00	1	83.00	83.30	-1	1,450	-0.07%
2020/11/04	0	0.00	1	83.60	82.50	-1	1,473	-0.07%
2020/10/28	0	0.00	2	82.00	80.80	-2	1,448	-0.14%
2020/10/21	1	81.30	0	0.00	81.60	1	1,491	0.07%
2020/10/20	0	0.00	1	81.20	81.00	-1	1,496	-0.07%
2020/10/07	2	80.50	0	0.00	80.50	2	1,671	0.12%
2020/09/29	1	80.40	1	81.00	80.60	0	1,915	0.00%
2020/09/28	2	81.05	1	81.80	81.10	1	1,913	0.05%
2020/09/24	0	0.00	1	83.50	84.40	-1	1,748	-0.06%
2020/09/23	1	81.00	0	0.00	80.90	1	1,721	0.06%
2020/09/18	0	0.00	1	85.00	85.00	-1	1,740	-0.06%
2020/09/17	0	0.00	1	83.70	82.80	-1	1,852	-0.05%
2020/09/14	1	80.10	1	80.70	82.10	0	1,894	0.00%
2020/09/11	1	79.60	0	0.00	79.60	1	1,933	0.05%
2020/09/10	1	82.10	1	82.70	82.70	0	1,933	0.00%
2020/09/09	5	82.80	8	82.75	82.70	-3	1,931	-0.16%
2020/09/04	2	79.95	0	0.00	80.00	2	1,985	0.10%
2020/09/03	1	80.90	0	0.00	80.60	1	2,000	0.05%
2020/09/01	0	0.00	1	81.60	81.70	-1	2,038	-0.05%
2020/08/28	2	80.80	1	81.50	80.80	1	2,112	0.05%
2020/08/26	0	0.00	2	80.10	81.10	-2	2,137	-0.09%
2020/08/25	1	78.50	0	0.00	78.00	1	2,112	0.05%
2020/08/21	2	77.00	2	77.60	77.40	0	2,137	0.00%
2020/08/19	2	82.10	2	83.20	81.70	0	2,219	0.00%
2020/08/18	2	82.90	2	82.70	82.50	0	2,226	0.00%
2020/08/17	0	0.00	3	80.87	82.00	-3	2,250	-0.13%
2020/08/14	1	78.10	0	0.00	78.30	1	2,231	0.04%
2020/08/11	0	0.00	1	80.40	78.30	-1	2,303	-0.04%
2020/07/27	4	78.30	1	77.70	78.20	3	2,807	0.11%
2020/07/24	1	80.60	0	0.00	80.50	1	2,799	0.04%
2020/07/22	0	0.00	2	83.90	83.90	-2	2,837	-0.07%
2020/07/21	0	0.00	1	82.60	82.00	-1	2,831	-0.04%
2020/07/17	4	79.50	2	80.45	79.60	2	2,856	0.07%
2020/07/16	1	83.30	1	83.80	82.50	0	2,864	0.00%
2020/07/14	1	84.40	9	85.13	84.80	-8	2,912	-0.27%
2020/07/13	1	85.40	1	87.50	85.40	0	2,912	0.00%
2020/07/10	2	85.20	1	85.00	84.40	1	2,898	0.03%
2020/07/09	5	88.90	6	86.67	87.50	-1	2,857	-0.03%
2020/07/08	1	83.50	1	84.20	83.60	0	2,814	0.00%
2020/07/03	1	83.60	0	0.00	82.00	1	2,912	0.03%
2020/07/02	2	85.00	1	85.10	83.60	1	2,925	0.03%
2020/07/01	1	83.80	0	0.00	83.40	1	2,920	0.03%
2020/06/29	2	84.40	0	0.00	83.20	2	2,962	0.07%
2020/06/24	8	89.01	2	88.80	85.10	6	2,946	0.20%
2020/06/23	1	89.50	0	0.00	89.50	1	2,823	0.04%
2020/06/18	1	84.90	1	83.10	83.00	0	2,818	0.00%
2020/06/17	1	83.10	3	83.60	84.10	-2	2,787	-0.07%
2020/06/15	0	0.00	2	81.35	81.60	-2	2,819	-0.07%
2020/06/11	2	79.05	5	82.10	79.00	-3	2,899	-0.10%
2020/06/10	1	82.80	0	0.00	83.00	1	2,932	0.03%
2020/06/08	0	0.00	3	82.03	81.60	-3	2,983	-0.10%
2020/06/05	0	0.00	0.5	82.40	82.40	-0.5	3,019	-0.02%
2020/06/04	3	82.27	2	82.00	82.50	1	2,990	0.03%
2020/06/03	0	0.00	1	81.20	80.30	-1	3,022	-0.03%
2020/06/02	1	78.60	2	79.95	79.50	-1	3,002	-0.03%
2020/06/01	1	78.60	1	78.60	79.00	0	3,014	0.00%
2020/05/27	2	79.75	2	80.10	79.70	0	3,096	0.00%
2020/05/26	1	80.70	2	82.45	80.10	-1	3,083	-0.03%
2020/05/25	2	78.90	72	77.97	78.80	-70	2,987	-2.34%
2020/05/22	2	78.00	2	81.05	77.80	0	2,962	0.00%
2020/05/21	0	0.00	1	79.00	79.10	-1	2,908	-0.03%
2020/05/19	20	79.70	0	0.00	77.30	20	2,900	0.69%
2020/05/18	50	76.51	1	77.50	77.50	49	2,885	1.70%
2020/05/15	0.5	75.00	16	74.58	75.00	-15.5	2,864	-0.54%
2020/05/14	1	75.10	1	78.30	75.10	0	2,869	0.00%
2020/05/08	3	78.37	0	0.00	77.40	3	2,874	0.10%
2020/05/07	4	81.33	1	81.30	81.20	3	2,834	0.11%
2020/05/06	18	80.68	69	80.71	81.40	-51	2,806	-1.82%
2020/05/05	2	77.60	2	78.40	78.10	0	2,672	0.00%
2020/04/30	20	75.15	7	76.57	74.90	13	2,640	0.49%
2020/04/29	30	72.60	0	0.00	72.80	30	2,596	1.16%
2020/04/28	21	72.58	3	72.37	72.00	18	2,618	0.69%
2020/04/24	5	70.10	0	0.00	70.00	5	2,647	0.19%
2020/04/23	0	0.00	2	70.75	70.80	-2	2,670	-0.07%
2020/04/21	3	68.23	5	67.24	67.30	-2	2,693	-0.07%
2020/04/20	6	72.08	2	72.40	71.40	4	2,725	0.15%
2020/04/16	0	0.00	22	70.47	71.50	-22	2,951	-0.75%
2020/04/15	1	70.80	1	71.10	70.30	0	2,951	0.00%
2020/04/14	0	0.00	11	69.41	69.70	-11	2,954	-0.37%
2020/04/13	2	70.40	2	71.35	68.30	0	2,981	0.00%
2020/04/10	5	68.36	15	70.03	68.70	-10	2,951	-0.34%
2020/04/09	15	69.90	5	68.88	69.10	10	3,002	0.33%
2020/04/07	18	63.31	3	64.00	63.80	15	3,115	0.48%
2020/04/06	3	60.67	4	61.33	62.30	-1	3,142	-0.03%
2020/04/01	10	61.11	3	61.30	60.90	7	3,158	0.22%
2020/03/31	13	61.33	0	0.00	60.20	13	3,164	0.41%
2020/03/30	0	0.00	4	54.30	58.00	-4	3,164	-0.13%
2020/03/27	5	54.84	11	55.11	57.50	-6	3,239	-0.19%
2020/03/26	4	51.28	1	54.70	53.40	3	3,183	0.09%
2020/03/25	0	0.00	3	52.00	52.90	-3	3,148	-0.10%
2020/03/24	5	47.06	1	48.00	48.10	4	3,151	0.13%
2020/03/23	0	0.00	2	46.70	44.55	-2	3,155	-0.06%
2020/03/20	10	48.60	0	0.00	49.50	10	3,134	0.32%
2020/03/17	0	0.00	9	61.10	58.80	-9	3,033	-0.30%
2020/03/16	3	69.07	4	65.30	65.30	-1	3,006	-0.03%
2020/03/13	0	0.00	2	72.05	72.50	-2	2,948	-0.07%
2020/03/12	6	80.42	0	0.00	79.90	6	2,936	0.20%
2020/03/11	1	90.00	0	0.00	88.70	1	2,899	0.03%
2020/03/10	3	94.40	0	0.00	93.00	3	2,887	0.10%
2020/03/09	0	0.00	1	96.70	94.70	-1	2,888	-0.03%
2020/03/04	1	95.10	1	95.70	94.40	0	3,053	0.00%
2020/03/03	0	0.00	7	94.20	94.60	-7	3,094	-0.23%
2020/02/27	0	0.00	2	88.30	87.00	-2	3,119	-0.06%
2020/02/25	2	89.10	0	0.00	91.30	2	3,183	0.06%
2020/02/24	5	91.90	0	0.00	91.50	5	3,275	0.15%
2020/02/21	7	93.69	7	93.57	93.20	0	3,371	0.00%
2020/02/19	2	93.75	2	93.75	93.60	0	3,438	0.00%
2020/02/18	4	93.00	3	93.43	93.00	1	3,487	0.03%
2020/02/17	3	93.80	11	93.42	93.00	-8	3,525	-0.23%
2020/02/14	1	92.80	1	92.40	92.80	0	3,581	0.00%
2020/02/13	3	93.03	4	93.40	91.80	-1	3,608	-0.03%
2020/02/11	2	92.30	0	0.00	91.40	2	3,771	0.05%
2020/02/10	0	0.00	1	89.80	89.80	-1	3,787	-0.03%
2020/02/07	2	89.65	2	90.80	88.70	0	3,856	0.00%
2020/02/06	1	90.20	30	90.51	90.20	-29	3,854	-0.75%
2020/02/04	2	90.90	0	0.00	90.10	2	3,969	0.05%
2020/02/03	5	86.28	3	88.30	88.00	2	3,941	0.05%
2020/01/31	0	0.00	2	94.30	91.50	-2	3,920	-0.05%
2020/01/30	7	94.94	3	99.00	93.60	4	3,935	0.10%
2020/01/20	0	0.00	3	104.33	104.00	-3	3,952	-0.08%
2020/01/17	4	106.00	0	0.00	105.00	4	3,934	0.10%
2020/01/16	1	106.00	0	0.00	105.00	1	3,896	0.03%
2020/01/15	3	106.83	1	108.00	105.50	2	3,873	0.05%
2020/01/14	6	107.50	4	107.25	107.00	2	3,844	0.05%
2020/01/13	12	111.42	3	112.83	109.00	9	3,798	0.24%
2020/01/09	1	110.50	0	0.00	112.50	1	3,525	0.03%
2020/01/08	1	109.50	1	108.50	109.50	0	3,538	0.00%
2020/01/07	1	111.50	2	112.50	108.00	-1	3,530	-0.03%
2020/01/06	3	117.33	3	116.83	113.50	0	3,479	0.00%
2020/01/03	0	0.00	2	118.00	116.50	-2	3,450	-0.06%
2020/01/02	1	117.00	3	117.83	117.50	-2	3,391	-0.06%
2019/12/31	30	117.00	5	117.20	115.00	25	3,371	0.74%
2019/12/30	1	110.00	0	0.00	115.00	1	3,205	0.03%
2019/12/27	2	113.00	2	112.00	110.50	0	3,201	0.00%
2019/12/24	1	112.00	1	111.50	111.00	0	3,346	0.00%
2019/12/23	14	110.93	13	112.81	113.00	1	3,320	0.03%
2019/12/13	0	0.00	1	108.50	108.00	-1	3,217	-0.03%
2019/12/12	0	0.00	13	108.31	107.50	-13	3,211	-0.40%
2019/12/11	10	109.50	0	0.00	109.00	10	3,208	0.31%
2019/12/10	1	111.50	1	112.50	111.50	0	3,182	0.00%
2019/12/09	12	113.42	14	113.04	113.00	-2	3,261	-0.06%
2019/12/06	1	111.00	4	112.25	111.50	-3	3,252	-0.09%
2019/12/05	4	110.88	2	110.50	112.00	2	3,255	0.06%
2019/12/04	2	108.50	2	107.25	109.00	0	3,245	0.00%
2019/12/03	1	109.00	3	109.00	108.00	-2	3,270	-0.06%
2019/12/02	1	109.00	2	111.50	109.50	-1	3,336	-0.03%
2019/11/29	2	111.50	6	112.00	111.50	-4	3,315	-0.12%
2019/11/28	5	114.20	2	114.25	114.00	3	3,322	0.09%
2019/11/27	4	115.75	9	116.28	115.50	-5	3,319	-0.15%
2019/11/26	2	113.50	7	112.64	115.00	-5	3,305	-0.15%
2019/11/25	5	110.50	2	111.00	109.00	3	3,207	0.09%
2019/11/22	1	110.50	1	108.50	110.00	0	3,145	0.00%
2019/11/21	1	109.50	2	107.75	110.00	-1	3,133	-0.03%
2019/11/19	5	111.70	4	110.63	110.00	1	3,194	0.03%
2019/11/18	4	111.13	3	110.67	112.00	1	3,200	0.03%
2019/11/15	0	0.00	10	106.25	108.50	-10	3,213	-0.31%
2019/11/14	10	103.50	0	0.00	102.50	10	3,154	0.32%
2019/11/13	2	108.00	2	108.50	106.50	0	3,122	0.00%
2019/11/12	2	107.00	3	107.83	109.50	-1	3,157	-0.03%
2019/11/11	2	106.50	2	106.25	105.50	0	3,147	0.00%
2019/11/08	3	108.50	8	107.88	105.50	-5	3,212	-0.16%
2019/11/07	1	106.00	1	107.50	106.00	0	3,154	0.00%
2019/11/06	4	106.50	13	107.27	106.50	-9	3,147	-0.29%
2019/11/05	5	105.80	11	105.32	107.00	-6	3,100	-0.19%
2019/11/04	3	102.33	4	102.00	102.50	-1	3,060	-0.03%
2019/11/01	7	100.33	8	100.00	101.50	-1	3,113	-0.03%
2019/10/31	3	98.53	4	97.75	97.50	-1	3,097	-0.03%
2019/10/30	4	100.60	2	99.15	99.00	2	3,173	0.06%
2019/10/29	1	97.00	2	97.50	97.20	-1	3,287	-0.03%
2019/10/28	1	96.60	1	96.20	96.60	0	3,349	0.00%
2019/10/24	13	96.73	5	96.48	96.80	8	3,349	0.24%
2019/10/23	0	0.00	2	94.40	95.20	-2	3,337	-0.06%
2019/10/21	1	91.10	0	0.00	91.10	1	3,361	0.03%
2019/10/15	0	0.00	1	90.90	91.00	-1	3,637	-0.03%
2019/10/14	1	92.30	0	0.00	92.60	1	3,794	0.03%
2019/10/09	1	92.60	0	0.00	91.70	1	3,964	0.03%
2019/10/08	0	0.00	30	95.20	94.40	-30	4,032	-0.74%
2019/10/07	2	96.00	2	95.60	95.60	0	4,068	0.00%
2019/10/03	2	96.70	4	98.05	96.00	-2	4,147	-0.05%
2019/10/02	2	96.70	1	97.10	97.00	1	4,235	0.02%
2019/10/01	1	98.10	1	99.80	98.10	0	4,277	0.00%
2019/09/27	1	99.10	44	99.73	99.10	-43	4,321	-0.99%
2019/09/26	81	102.19	2	102.50	102.00	79	4,443	1.78%
2019/09/25	3	98.70	6	98.13	99.10	-3	4,626	-0.06%
2019/09/24	2	96.00	2	95.70	96.10	0	4,636	0.00%
2019/09/20	1	95.30	1	95.60	95.20	0	4,734	0.00%
2019/09/19	1	95.70	0	0.00	95.50	1	4,801	0.02%
2019/09/18	0	0.00	1	96.90	95.70	-1	4,887	-0.02%
2019/09/17	4	96.48	5	96.86	96.30	-1	4,952	-0.02%
2019/09/12	1	94.80	0	0.00	94.80	1	5,214	0.02%
2019/09/11	12	94.66	7	93.59	95.20	5	5,336	0.09%
2019/09/10	0	0.00	1	99.90	99.10	-1	5,396	-0.02%
2019/09/09	3	99.37	3	98.40	99.50	0	5,725	0.00%
2019/09/06	1	98.00	1	98.20	98.00	0	5,913	0.00%
2019/09/05	0	0.00	12	99.75	99.40	-12	5,986	-0.20%
2019/09/04	6	102.67	2	103.00	102.00	4	5,991	0.07%
2019/09/03	1	100.50	3	100.83	100.50	-2	5,967	-0.03%
2019/09/02	11	100.91	0	0.00	100.00	11	6,010	0.18%
2019/08/30	3	99.23	4	99.53	98.90	-1	6,027	-0.02%
2019/08/29	2	99.60	5	100.90	98.80	-3	6,064	-0.05%
2019/08/28	1	99.00	2	98.15	99.50	-1	6,050	-0.02%
2019/08/27	4	96.50	4	96.75	96.20	0	6,103	0.00%
2019/08/26	7	97.17	6	96.48	96.10	1	6,136	0.02%
2019/08/23	5	98.88	4	98.60	98.10	1	6,163	0.02%
2019/08/22	5	98.52	5	98.28	97.00	0	6,147	0.00%
2019/08/21	1	100.00	1	97.40	97.70	0	6,203	0.00%
2019/08/20	4	99.85	4	98.70	99.10	0	6,208	0.00%
2019/08/19	0	0.00	5	94.60	95.30	-5	6,310	-0.08%
2019/08/16	2	91.65	2	92.15	91.50	0	6,389	0.00%
2019/08/14	2	99.20	2	96.50	96.40	0	6,532	0.00%
2019/08/13	14	99.50	14	99.46	98.00	0	6,534	0.00%
2019/08/12	5	95.90	4	95.88	95.30	1	6,536	0.02%
2019/08/08	3	95.00	0	0.00	94.40	3	6,801	0.04%
2019/08/07	1	93.50	1	93.20	94.20	0	6,967	0.00%
2019/08/06	3	91.80	4	93.13	94.50	-1	6,981	-0.01%
2019/08/05	6	92.13	5	95.66	91.80	1	6,942	0.01%
2019/08/02	10	99.64	9	99.27	98.40	1	6,904	0.01%
2019/08/01	2	100.50	1	100.00	99.00	1	6,905	0.01%
2019/07/31	36	98.28	35	99.47	98.80	1	6,888	0.01%
2019/07/30	1	110.00	29	108.55	108.50	-28	6,670	-0.42%
2019/07/26	2	121.50	4	121.63	121.50	-2	6,751	-0.03%
2019/07/25	5	120.40	1	120.00	120.00	4	6,772	0.06%
2019/07/24	32	123.50	29	124.69	123.00	3	6,857	0.04%
2019/07/23	0	0.00	1	122.50	121.00	-1	6,929	-0.01%
2019/07/22	2	121.00	3	121.00	121.50	-1	7,018	-0.01%
2019/07/19	18	120.50	6	123.67	120.50	12	7,121	0.17%
2019/07/18	17	123.97	3	124.83	122.50	14	7,141	0.20%
2019/07/17	2	124.00	1	123.00	124.00	1	7,199	0.01%
2019/07/16	4	124.38	3	123.83	124.00	1	7,198	0.01%
2019/07/15	2	120.75	1	121.00	122.00	1	7,043	0.01%
2019/07/12	13	118.31	11	118.50	117.00	2	6,933	0.03%
2019/07/11	11	116.64	40	116.63	114.50	-29	6,962	-0.42%
2019/07/10	0	0.00	1	117.50	117.00	-1	7,052	-0.01%
2019/07/08	0	0.00	2	116.50	115.00	-2	7,385	-0.03%
2019/07/05	10	117.25	10	118.50	120.00	0	7,655	0.00%
2019/07/04	2	118.50	5	117.90	117.00	-3	7,735	-0.04%
2019/07/03	17	118.06	20	119.65	118.00	-3	7,830	-0.04%
2019/07/02	21	117.31	36	118.39	117.00	-15	7,847	-0.19%
2019/06/27	4	112.25	3	112.00	113.00	1	7,985	0.01%
2019/06/26	1	111.00	0	0.00	111.00	1	8,050	0.01%
2019/06/25	1	112.00	10	112.95	112.00	-9	8,132	-0.11%
2019/06/24	16	113.56	10	114.00	113.50	6	8,241	0.07%
2019/06/21	32	116.41	12	117.54	116.00	20	8,307	0.24%
2019/06/20	13	115.04	8	114.19	117.00	5	8,286	0.06%
2019/06/19	6	113.25	3	113.00	113.00	3	8,261	0.04%
2019/06/18	7	112.21	20	112.88	110.50	-13	8,390	-0.15%
2019/06/17	26	110.96	35	111.43	112.50	-9	8,383	-0.11%
2019/06/14	28	105.82	16	106.03	107.00	12	8,255	0.15%
2019/06/13	22	104.36	4	104.13	102.50	18	8,148	0.22%
2019/06/12	2	102.50	2	101.50	104.00	0	8,351	0.00%
2019/06/10	14	101.00	13	100.75	103.00	1	8,928	0.01%
2019/06/06	2	97.80	2	99.30	98.80	0	9,213	0.00%
2019/06/05	6	98.92	7	100.09	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	14	102.68	10	102.80	100.50	4	9,497	0.04%
2019/05/31	2	105.50	5	103.80	103.50	-3	9,559	-0.03%
2019/05/30	3	105.17	7	104.57	104.00	-4	9,631	-0.04%
2019/05/29	6	107.42	2	107.50	105.00	4	9,784	0.04%
2019/05/28	6	106.25	4	104.13	108.50	2	9,943	0.02%
2019/05/27	7	103.93	10	104.60	104.00	-3	9,925	-0.03%
2019/05/24	6	107.00	5	108.00	104.50	1	10,059	0.01%
2019/05/23	9	103.89	6	101.67	105.00	3	9,946	0.03%
2019/05/22	5	103.40	10	103.25	101.50	-5	9,930	-0.05%
2019/05/21	6	98.62	6	97.10	100.00	0	9,909	0.00%
2019/05/20	10	99.49	6	100.25	97.80	4	10,089	0.04%
2019/05/17	7	100.13	8	100.76	99.80	-1	10,302	-0.01%
2019/05/16	13	104.19	24	103.60	100.00	-11	10,309	-0.11%
2019/05/15	15	101.90	5	100.70	102.00	10	10,145	0.10%
2019/05/14	2	90.40	7	89.90	93.00	-5	10,134	-0.05%
2019/05/13	0	0.00	1	93.00	91.50	-1	10,344	-0.01%
2019/05/10	1	91.70	0	0.00	91.50	1	10,486	0.01%
2019/05/09	2	97.00	0	0.00	92.70	2	10,509	0.02%
2019/05/08	8	99.78	2	98.30	97.80	6	10,650	0.06%
2019/05/07	4	99.25	7	98.46	98.80	-3	10,661	-0.03%
2019/05/06	1	100.00	0	0.00	96.60	1	10,796	0.01%
2019/05/03	0	0.00	2	97.05	98.70	-2	10,910	-0.02%
2019/05/02	1	93.70	0	0.00	94.80	1	10,931	0.01%
2019/04/30	3	93.80	4	93.93	94.00	-1	10,897	-0.01%
2019/04/29	1	90.00	0	0.00	89.80	1	10,771	0.01%
2019/04/26	9	97.90	6	97.87	95.00	3	10,651	0.03%
2019/04/25	9	98.94	6	99.17	98.00	3	10,556	0.03%
2019/04/24	3	106.83	3	106.50	104.00	0	10,417	0.00%
2019/04/23	11	108.95	20	109.73	110.00	-9	10,323	-0.09%
2019/04/22	19	106.37	10	104.55	105.50	9	10,162	0.09%
2019/04/19	4	103.25	2	102.50	101.50	2	10,128	0.02%
2019/04/18	3	104.67	2	105.00	104.00	1	10,111	0.01%
2019/04/17	17	108.32	13	107.65	106.50	4	10,075	0.04%
2019/04/15	0	0.00	8	106.44	105.50	-8	9,913	-0.08%
2019/04/12	11	113.68	7	112.50	112.50	4	9,713	0.04%
2019/04/11	13	112.65	10	110.95	110.50	3	9,613	0.03%
2019/04/10	2	115.00	3	116.17	117.00	-1	9,301	-0.01%
2019/04/09	12	115.04	5	115.50	113.00	7	9,170	0.08%
2019/04/08	7	118.93	315	116.22	113.00	-308	9,023	-3.41%	大賣/鉅額交易
2019/04/03	13	119.46	14	121.21	120.00	-1	8,840	-0.01%
2019/04/02	9	116.44	2	117.00	115.50	7	8,605	0.08%
2019/04/01	1	117.50	1	123.00	117.50	0	8,423	0.00%
2019/03/29	3	122.00	2	124.50	121.50	1	8,290	0.01%
2019/03/28	12	124.54	54	125.13	125.00	-42	8,214	-0.51%
2019/03/27	4	126.38	312	127.81	125.00	-308	8,173	-3.77%	大賣/鉅額交易
2019/03/26	0	0.00	5	135.50	131.00	-5	8,153	-0.06%
2019/03/22	3	132.67	2	132.00	134.50	1	7,981	0.01%
2019/03/21	4	134.38	5	133.40	135.00	-1	7,915	-0.01%
2019/03/20	0	0.00	3	129.50	131.00	-3	7,718	-0.04%
2019/03/19	7	129.00	11	128.14	126.00	-4	7,683	-0.05%
2019/03/18	4	125.25	8	123.75	124.50	-4	7,562	-0.05%
2019/03/15	29	126.71	30	125.25	125.00	-1	7,641	-0.01%
2019/03/14	12	124.17	13	124.69	127.00	-1	7,503	-0.01%
2019/03/13	41	124.96	33	123.80	123.00	8	7,558	0.11%
2019/03/12	13	116.92	13	115.38	118.50	0	7,103	0.00%
2019/03/11	2	108.50	9	107.94	108.00	-7	6,854	-0.10%
2019/03/08	2	108.25	2	108.25	111.50	0	6,836	0.00%
2019/03/07	10	112.30	13	108.46	108.00	-3	6,888	-0.04%
2019/03/06	18	110.06	25	108.34	111.00	-7	6,788	-0.10%
2019/03/05	14	106.75	11	106.45	105.50	3	6,726	0.04%
2019/03/04	17	106.88	11	104.36	103.50	6	6,741	0.09%
2019/02/27	25	100.11	16	102.03	106.00	9	6,653	0.14%
2019/02/26	0	0.00	7	98.44	96.50	-7	6,614	-0.11%
2019/02/25	14	96.04	2	96.20	96.20	12	6,869	0.17%
2019/02/20	1	109.50	28	109.96	111.00	-27	6,946	-0.39%
2019/02/19	24	110.10	17	109.06	109.00	7	6,887	0.10%
2019/02/18	13	105.96	7	103.00	107.00	6	6,640	0.09%
2019/02/15	9	98.28	6	98.92	97.30	3	6,388	0.05%
2019/02/14	4	96.68	2	97.15	97.40	2	6,291	0.03%
2019/02/13	0	0.00	55	98.29	99.10	-55	6,187	-0.89%
2019/02/12	15	94.87	21	95.68	95.80	-6	6,032	-0.10%
2019/02/11	0	0.00	9	89.76	91.00	-9	5,808	-0.15%
2019/01/30	21	84.60	20	84.02	82.80	1	5,644	0.02%
2019/01/29	2	82.95	0	0.00	83.80	2	5,605	0.04%
2019/01/28	17	81.56	6	80.97	81.10	11	5,443	0.20%
2019/01/25	58	80.88	12	80.76	80.80	46	5,397	0.85%
2019/01/24	3	79.17	7	78.77	79.90	-4	5,292	-0.08%
2019/01/23	7	74.53	12	76.33	76.20	-5	5,181	-0.10%
2019/01/22	5	72.50	5	72.28	72.20	0	5,161	0.00%
2019/01/21	3	73.50	3	72.90	72.70	0	5,279	0.00%
2019/01/18	2	72.00	2	73.75	72.50	0	5,389	0.00%
2019/01/17	2	71.55	3	70.17	70.00	-1	5,515	-0.02%
2019/01/16	0	0.00	1	71.80	72.00	-1	5,672	-0.02%
2019/01/14	0	0.00	1	71.70	72.80	-1	5,989	-0.02%
2019/01/11	4	74.63	17	73.94	72.20	-13	6,089	-0.21%
2019/01/10	0	0.00	3	76.67	76.30	-3	6,209	-0.05%
2019/01/09	3	76.17	0	0.00	76.00	3	6,455	0.05%
2019/01/08	4	77.83	7	77.97	77.50	-3	6,583	-0.05%
2019/01/07	1	76.50	0	0.00	76.20	1	6,834	0.01%
2019/01/04	10	76.81	7	76.57	75.70	3	6,930	0.04%
2019/01/03	10	77.90	0	0.00	77.20	10	7,041	0.14%
2019/01/02	0	0.00	1	77.50	77.30	-1	7,151	-0.01%
2018/12/24	1	73.90	1	73.50	74.20	0	7,653	0.00%
2018/12/22	1	72.50	10	72.00	72.50	-9	7,636	-0.12%
2018/12/21	4	72.90	11	73.16	73.50	-7	7,630	-0.09%
2018/12/20	12	71.49	1	70.00	73.40	11	7,589	0.14%
2018/12/19	6	73.68	23	76.26	71.30	-17	7,486	-0.23%
2018/12/18	21	79.32	6	79.50	79.00	15	7,334	0.20%
2018/12/17	3	80.67	0	0.00	80.90	3	7,298	0.04%
2018/12/12	12	82.76	18	82.05	81.60	-6	7,186	-0.08%
2018/12/10	9	81.39	10	80.69	79.20	-1	7,022	-0.01%
2018/12/07	4	76.78	4	76.50	80.20	0	6,862	0.00%
2018/12/06	10	78.28	3	80.00	74.10	7	6,722	0.10%
2018/12/05	0	0.00	5	75.60	77.70	-5	6,497	-0.08%
2018/12/04	7	78.71	0	0.00	77.10	7	6,469	0.11%
2018/12/03	0	0.00	1	78.50	78.80	-1	6,434	-0.02%
2018/11/30	4	79.05	12	80.22	78.00	-8	6,371	-0.13%
2018/11/29	14	77.68	1	77.30	77.90	13	6,209	0.21%
2018/11/28	13	78.21	20	77.07	76.10	-7	6,073	-0.12%
2018/11/27	4	77.27	4	77.68	78.20	0	5,967	0.00%
2018/11/26	10	75.60	20	75.29	76.40	-10	5,845	-0.17%
2018/11/23	17	75.25	8	75.64	75.60	9	5,714	0.16%
2018/11/22	9	74.08	40	72.26	73.80	-31	5,505	-0.56%
2018/11/21	56	70.48	27	70.29	70.50	29	5,205	0.56%
2018/11/20	5	64.86	7	64.40	64.10	-2	4,983	-0.04%
2018/11/19	43	64.35	43	64.90	64.60	0	4,935	0.00%
2018/11/16	2	60.35	2	61.85	62.30	0	4,731	0.00%
2018/11/15	0	0.00	10	57.00	56.70	-10	4,649	-0.22%
2018/11/14	2	57.95	2	58.15	57.20	0	4,642	0.00%
2018/11/13	0	0.00	2	56.40	57.30	-2	4,631	-0.04%
2018/11/12	2	59.15	3	59.00	58.10	-1	4,641	-0.02%
2018/11/09	2	59.30	0	0.00	59.40	2	4,649	0.04%
2018/11/08	3	60.43	2	59.60	59.00	1	4,641	0.02%
2018/11/07	7	59.79	5	59.70	60.20	2	4,623	0.04%
2018/11/06	0	0.00	1	60.20	59.20	-1	4,648	-0.02%
2018/11/05	0	0.00	11	58.59	58.60	-11	4,615	-0.24%
2018/11/02	13	61.19	12	61.35	60.10	1	4,580	0.02%
2018/11/01	3	61.70	6	61.92	60.80	-3	4,565	-0.07%
2018/10/31	6	58.87	11	59.05	59.70	-5	4,525	-0.11%
2018/10/30	7	59.80	5	59.36	59.00	2	4,504	0.04%
2018/10/29	2	57.70	0	0.00	58.70	2	4,479	0.04%
2018/10/26	4	61.20	10	61.83	60.30	-6	4,417	-0.14%
2018/10/25	6	62.92	4	63.18	63.30	2	4,334	0.05%
2018/10/24	17	64.05	5	64.20	63.00	12	4,179	0.29%
2018/10/23	5	67.86	10	68.41	65.90	-5	4,012	-0.12%
2018/10/22	2	67.10	2	67.50	66.20	0	3,782	0.00%
2018/10/19	24	65.64	21	66.00	67.60	3	3,731	0.08%
2018/10/18	5	67.22	1	66.90	66.00	4	3,623	0.11%
2018/10/17	3	66.37	7	66.94	67.20	-4	3,478	-0.11%
2018/10/16	2	65.30	12	64.82	63.40	-10	3,237	-0.31%
2018/10/15	5	65.30	4	65.48	65.90	1	3,152	0.03%
2018/10/12	6	62.47	0	0.00	63.80	6	2,834	0.21%
2018/10/11	10	57.85	11	57.21	58.00	-1	2,746	-0.04%
2018/10/09	1	60.50	1	60.90	61.00	0	2,633	0.00%
2018/10/08	9	60.11	59	59.77	62.50	-50	2,566	-1.95%
2018/10/05	81	57.90	6	57.80	58.30	75	2,235	3.36%
2018/10/04	0	0.00	1	52.80	53.00	-1	2,106	-0.05%
2018/09/28	2	52.05	1	51.90	51.60	1	2,343	0.04%
2018/09/27	0	0.00	5	52.40	52.10	-5	2,397	-0.21%
2018/09/19	0	0.00	1	50.60	50.70	-1	2,520	-0.04%
2018/09/18	5	50.60	0	0.00	50.60	5	2,541	0.20%
2018/09/14	0	0.00	1	54.50	54.50	-1	2,606	-0.04%
2018/09/11	0	0.00	1	53.30	53.20	-1	2,726	-0.04%
2018/09/07	2	57.65	0	0.00	55.00	2	2,856	0.07%
2018/09/05	1	61.10	0	0.00	61.10	1	3,076	0.03%
2018/08/31	2	62.90	1	62.80	62.40	1	3,463	0.03%
2018/08/28	1	63.40	2	63.60	62.30	-1	4,051	-0.02%
2018/08/24	1	60.60	0	0.00	60.40	1	4,642	0.02%
2018/08/23	2	62.00	0	0.00	61.70	2	4,728	0.04%
2018/08/22	2	62.95	6	63.28	62.80	-4	4,770	-0.08%
2018/08/21	3	63.77	1	63.30	63.30	2	4,794	0.04%
2018/08/20	2	62.55	4	62.53	63.00	-2	4,813	-0.04%
2018/08/17	7	65.30	2	65.90	63.50	5	4,855	0.10%
2018/08/16	0	0.00	1	63.50	63.50	-1	4,894	-0.02%
2018/08/15	2	63.05	0	0.00	62.40	2	5,003	0.04%
2018/08/13	6	64.68	0	0.00	63.10	6	5,122	0.12%
2018/08/09	1	69.00	1	69.30	69.00	0	5,233	0.00%
2018/08/08	1	70.70	0	0.00	69.70	1	5,338	0.02%
2018/08/07	2	70.40	2	70.65	70.40	0	5,395	0.00%
2018/08/06	0	0.00	1	72.80	72.60	-1	5,481	-0.02%
2018/08/03	1	71.50	1.1	71.65	71.80	-0.1	5,493	0.00%
2018/08/02	0	0.00	1	69.60	69.00	-1	5,629	-0.02%
2018/08/01	1	68.40	3	68.27	69.10	-2	5,726	-0.03%
2018/07/31	2	67.15	2	67.65	67.20	0	5,789	0.00%
2018/07/30	3	67.03	1	67.60	66.80	2	5,933	0.03%
2018/07/27	1	69.10	1	68.70	68.50	0	6,185	0.00%
2018/07/26	1	70.50	1	70.00	69.10	0	6,384	0.00%
2018/07/24	3	68.70	6	68.70	69.90	-3	6,670	-0.04%
2018/07/23	4	67.08	2	67.40	67.10	2	6,880	0.03%
2018/07/20	8	70.71	29	72.14	69.20	-21	7,331	-0.29%
2018/07/19	34	69.90	8	70.26	69.00	26	7,533	0.35%
2018/07/18	5.1	71.09	2	70.85	69.60	3.1	7,690	0.04%
2018/07/17	4	73.28	0	0.00	71.30	4	7,892	0.05%
2018/07/16	0	0.00	4	75.38	74.70	-4	8,350	-0.05%
2018/07/13	6	72.00	18	71.84	72.10	-12	8,375	-0.14%
2018/07/12	2	70.70	0	0.00	70.90	2	8,422	0.02%
2018/07/11	21	68.94	19	69.17	68.00	2	8,458	0.02%
2018/07/10	1	67.80	0	0.00	67.30	1	8,500	0.01%
2018/07/09	10	65.50	0	0.00	67.80	10	8,641	0.12%
2018/07/05	0	0.00	1	64.50	65.10	-1	8,967	-0.01%
2018/07/04	1	70.20	12	70.51	67.50	-11	9,071	-0.12%
2018/07/03	12	75.91	1	76.20	73.50	11	9,087	0.12%
2018/07/02	2	79.00	2	77.90	77.90	0	9,095	0.00%
2018/06/28	1	76.30	1	76.60	76.80	0	9,137	0.00%
2018/06/27	0	0.00	3	78.43	77.10	-3	9,111	-0.03%
2018/06/26	11	81.24	4	78.18	78.20	7	9,109	0.08%
2018/06/22	4	85.25	4	83.30	83.30	0	9,151	0.00%
2018/06/21	1	84.10	0	0.00	85.00	1	9,106	0.01%
2018/06/20	0	0.00	5	82.82	82.90	-5	9,071	-0.06%
2018/06/19	8	84.34	5	83.42	83.30	3	9,004	0.03%
2018/06/15	2	85.05	3	85.73	83.50	-1	8,952	-0.01%
2018/06/14	5	88.80	1	87.30	87.30	4	8,842	0.05%
2018/06/13	7	90.76	14	90.31	88.20	-7	8,725	-0.08%
2018/06/12	4	87.13	4	90.10	87.30	0	8,543	0.00%
2018/06/11	4	85.63	2	85.00	86.00	2	8,383	0.02%
2018/06/08	9	90.07	4	87.20	84.90	5	8,330	0.06%
2018/06/07	3	90.73	3	89.87	89.10	0	8,154	0.00%
2018/06/06	4	88.38	20	90.04	88.80	-16	7,921	-0.20%
2018/06/05	38	89.18	20	89.34	88.90	18	7,773	0.23%
2018/06/04	8	90.79	19	89.82	87.10	-11	7,532	-0.15%
2018/06/01	14	82.97	22	84.10	86.30	-8	7,180	-0.11%
2018/05/31	3	72.43	7	75.10	78.50	-4	6,909	-0.06%
2018/05/30	6	72.18	9	73.08	72.00	-3	6,813	-0.04%
2018/05/29	2	73.15	3	73.93	72.00	-1	6,763	-0.01%
2018/05/28	13	74.27	6	74.25	73.90	7	6,727	0.10%
2018/05/25	8	74.98	9	75.33	74.00	-1	6,697	-0.01%
2018/05/24	9	77.88	3	77.33	77.00	6	6,643	0.09%
2018/05/23	2	76.70	22	76.15	77.60	-20	6,567	-0.30%
2018/05/22	18	74.23	6	74.48	73.40	12	6,431	0.19%
2018/05/21	9	73.18	10	72.76	73.40	-1	6,376	-0.02%
2018/05/18	13	76.38	12	76.47	74.80	1	6,269	0.02%
2018/05/17	5	78.10	15	78.93	77.80	-10	6,178	-0.16%
2018/05/16	9	79.66	10	79.58	77.30	-1	6,093	-0.02%
2018/05/15	16	80.58	14	81.61	79.10	2	5,974	0.03%
2018/05/14	17	78.41	18	79.29	81.20	-1	5,886	-0.02%
2018/05/11	11	80.35	4	79.25	78.60	7	5,761	0.12%
2018/05/10	28	80.80	41	81.20	81.90	-13	5,666	-0.23%
2018/05/09	13	77.94	8	78.30	77.00	5	5,455	0.09%
2018/05/08	8	83.19	4	82.68	80.90	4	5,277	0.08%
2018/05/07	17	82.16	23	82.95	82.80	-6	5,180	-0.12%
2018/05/04	21	82.11	12	81.98	80.30	9	5,026	0.18%
2018/05/03	48	90.04	39	89.93	86.10	9	4,759	0.19%
2018/05/02	85	89.80	28	90.35	91.20	57	4,545	1.25%
2018/04/30	17	90.16	15	90.54	89.20	2	4,420	0.05%
2018/04/27	16	90.02	10	90.77	88.80	6	4,208	0.14%
2018/04/26	31	90.89	18	89.93	91.00	13	3,949	0.33%
2018/04/25	8	87.49	7	86.41	88.90	1	3,471	0.03%
2018/04/24	3	83.73	3	85.67	80.90	0	3,192	0.00%
2018/04/23	3	83.57	11	84.30	83.00	-8	3,014	-0.27%
2018/04/20	91	81.33	77	82.09	81.80	14	2,787	0.50%
2018/04/19	1	76.50	3	78.50	78.60	-2	2,277	-0.09%
2018/04/18	4	69.35	3	69.87	71.50	1	2,129	0.05%
2018/04/17	8	69.23	6	70.40	67.30	2	2,016	0.10%
2018/04/16	7	72.00	5	71.24	71.50	2	1,902	0.11%
2018/04/13	21	69.48	0	0.00	70.50	21	1,770	1.19%
2018/04/12	15	66.83	16	67.66	70.00	-1	1,579	-0.06%
2018/04/11	4	61.25	11	63.61	65.70	-7	1,255	-0.56%
2018/04/10	3	64.83	1	62.30	59.80	2	1,088	0.18%
2018/04/09	0	0.00	10	57.14	60.90	-10	926	-1.08%
2018/04/03	5	55.34	8	56.06	55.40	-3	816	-0.37%
2018/04/02	1	55.70	1	56.20	54.60	0	764	0.00%
2018/03/31	2	55.00	1	55.50	55.20	1	730	0.14%
2018/03/29	1	53.70	0	0.00	53.30	1	650	0.15%
2018/03/28	0	0.00	2	53.20	53.00	-2	623	-0.32%
2018/03/27	5	56.14	2	53.70	53.50	3	598	0.50%
2018/03/23	0	0.00	1	48.30	48.90	-1	449	-0.22%
2018/03/21	2	48.40	2	48.35	48.90	0	420	0.00%
2018/03/15	0	0.00	1	47.25	47.10	-1	392	-0.25%
2018/03/07	3	44.20	3	44.10	43.90	0	376	0.00%
2018/02/09	1	41.00	0	0.00	41.40	1	446	0.22%
2018/02/07	1	45.50	0	0.00	44.70	1	483	0.21%
2018/01/19	1	50.00	0	0.00	49.55	1	669	0.15%
2018/01/02	1	51.00	0	0.00	51.10	1	647	0.15%