同致 (3552)-凱基-竹科券商分點個股進出

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

同致

(3552)

可現股當沖

股價
113.5
漲跌
▲4.0
漲幅
+3.65%
成交量
1,910張
產業
上櫃其他電子類股
639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

同致 (3552)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/30	2	114.25	2	115.75	113.50	0	261	0.00%
2024/04/22	0	103.50	0	0.00	102.00	0	234	0.01%
2024/04/19	0	104.00	0	0.00	102.00	0	232	0.01%
2024/04/16	0	106.00	0	0.00	105.00	0	227	0.01%
2024/04/15	0	110.50	0	0.00	109.00	0	222	0.01%
2024/04/12	0	113.25	0	0.00	112.50	0	217	0.01%
2024/04/11	0	115.50	0	0.00	115.50	0	209	0.01%
2024/04/09	0	117.00	0	0.00	117.00	0	211	0.00%
2024/04/08	1	116.00	0	0.00	116.50	1	210	0.48%
2024/04/03	0	119.50	0	0.00	119.00	0	207	0.00%
2024/04/02	0	0.00	0.1	121.75	120.50	-0.1	208	-0.04%
2024/04/01	0	122.00	0	0.00	122.00	0	208	0.00%
2024/03/29	0.1	120.50	0	0.00	120.50	0.1	208	0.02%
2024/03/28	0	121.00	0	0.00	120.50	0	208	0.02%
2024/03/27	0	121.00	0	0.00	121.00	0	206	0.00%
2024/03/26	0	120.00	0	0.00	119.00	0	206	0.02%
2024/03/22	0	0.00	5	121.50	122.50	-5	212	-2.35%
2024/03/14	1	120.00	0	0.00	119.50	1	219	0.46%
2024/03/13	0	126.83	0	0.00	124.00	0	220	0.01%
2024/03/08	1.2	125.46	0	0.00	125.00	1.2	225	0.53%
2024/03/07	1.7	128.26	0	0.00	128.00	1.7	230	0.74%
2024/03/05	0.1	130.00	0	0.00	129.00	0.1	300	0.03%
2024/03/04	4	131.00	0	0.00	130.00	4	303	1.32%
2024/03/01	0	0.00	0.1	133.00	131.50	-0.1	304	-0.02%
2024/02/29	0	0.00	0	133.00	133.00	0	312	-0.01%
2024/02/27	0	132.00	0	0.00	132.00	0	316	0.01%
2024/02/23	10	132.00	0.1	134.00	131.50	10	326	3.04%
2024/02/22	0	0.00	0.1	133.98	133.00	-0.1	333	-0.03%
2024/02/21	0	0.00	0.3	134.01	133.00	-0.3	339	-0.07%
2024/02/19	0	0.00	0.5	134.78	134.00	-0.5	339	-0.13%
2024/02/16	0	0.00	0	132.50	133.50	0	341	-0.01%
2024/02/15	0.1	129.69	1	130.00	131.00	-0.9	340	-0.26%
2024/02/05	0.2	128.74	0	0.00	127.50	0.2	343	0.06%
2024/02/02	0.1	130.00	0	0.00	129.50	0.1	345	0.03%
2024/02/01	0.1	129.50	0	0.00	129.50	0.1	347	0.03%
2024/01/26	0	130.00	4	130.50	130.50	-4	363	-1.10%
2024/01/25	0.1	131.50	0	0.00	130.00	0.1	366	0.03%
2024/01/24	0	0.00	2	131.75	131.50	-2	368	-0.54%
2024/01/23	0	131.00	0	0.00	131.00	0	371	0.00%
2024/01/18	0.2	130.25	0	0.00	131.50	0.2	375	0.05%
2024/01/17	1	129.00	0.1	131.00	129.00	0.9	376	0.25%
2024/01/16	0.1	133.50	2	135.00	133.00	-1.9	371	-0.51%
2024/01/12	1	134.57	0	0.00	134.50	1	377	0.28%
2024/01/11	0	0.00	0	135.50	136.00	0	378	-0.01%
2024/01/09	1	136.00	2.1	138.36	135.50	-1.1	386	-0.29%
2024/01/08	1.1	138.04	4	139.25	138.00	-2.9	387	-0.76%
2024/01/05	0	139.50	0	0.00	138.50	0	402	0.00%
2024/01/03	0	0.00	0	142.50	143.00	0	438	-0.01%
2023/12/26	0	144.50	0	0.00	144.00	0	442	0.00%
2023/12/25	1	143.50	0	0.00	144.50	1	441	0.23%
2023/12/21	0	0.00	0	143.50	143.50	0	442	0.00%
2023/12/15	0	0.00	0.1	148.00	147.50	-0.1	438	-0.01%
2023/12/14	0	146.00	0	0.00	145.50	0	434	0.00%
2023/12/13	0	146.00	0	0.00	146.00	0	431	0.00%
2023/12/11	2	147.50	0	0.00	147.00	2	439	0.46%
2023/12/08	2	149.52	8	148.44	147.00	-6	441	-1.35%
2023/12/07	0	147.00	4	146.50	146.00	-4	446	-0.89%
2023/12/06	0	149.00	0	0.00	147.50	0	467	0.01%
2023/12/05	1	149.00	1	148.50	148.00	0	484	0.00%
2023/12/04	1	151.47	1	149.50	149.00	0	481	0.00%
2023/12/01	0.1	152.00	0	0.00	151.50	0.1	472	0.02%
2023/11/30	5	150.00	15	145.00	150.00	-10	428	-2.34%
2023/11/27	2	144.00	1	144.50	142.00	1	397	0.25%
2023/11/24	0	0.00	5	143.00	143.50	-5	391	-1.28%
2023/11/22	0	0.00	1	143.00	143.50	-1	382	-0.26%
2023/11/21	10	143.00	5	141.50	141.50	5	377	1.32%
2023/11/09	0	0.00	0	139.00	141.00	0	351	-0.01%
2023/11/08	0	140.50	0	0.00	140.50	0	360	0.01%
2023/10/26	4	137.75	0	0.00	134.50	4	366	1.09%
2023/10/23	1	136.00	0	0.00	138.50	1	366	0.27%
2023/10/20	2	137.00	0	0.00	138.00	2	368	0.54%
2023/10/13	0	0.00	2	145.25	143.50	-2	391	-0.52%
2023/10/12	1	142.00	2	144.00	142.50	-1	380	-0.26%
2023/10/11	1	141.50	1	145.50	139.00	0	362	0.00%
2023/10/06	2	133.50	0	0.00	133.00	2	347	0.58%
2023/10/02	0	0.00	3	136.00	135.50	-3	367	-0.82%
2023/09/27	1	130.00	0	130.00	130.00	1	369	0.26%
2023/09/22	0	0.00	0	133.00	132.50	0	378	0.00%
2023/09/20	0	0.00	0.1	135.50	135.00	-0.1	378	-0.01%
2023/09/14	1	135.00	1	138.50	137.50	0	404	0.00%
2023/09/13	0	139.00	0	0.00	138.00	0	401	0.00%
2023/09/12	0.1	140.00	0.3	141.28	140.00	-0.2	401	-0.05%
2023/09/11	0	141.00	1.5	141.44	139.00	-1.5	393	-0.38%
2023/09/08	1	131.00	12	137.33	140.00	-11	392	-2.80%
2023/09/07	0	0.00	1	132.00	131.50	-1	382	-0.26%
2023/09/06	1	131.00	0	0.00	130.50	1	402	0.25%
2023/08/30	1	127.50	1	128.50	128.50	0	426	0.00%
2023/08/17	0	0.00	1	126.00	127.50	-1	512	-0.19%
2023/08/01	0	140.50	1	140.00	140.50	-1	520	-0.19%
2023/07/27	0	0.00	1	139.00	138.00	-1	525	-0.19%
2023/07/26	0	0.00	5	138.20	138.00	-5	531	-0.94%
2023/07/25	2	135.25	0	137.00	137.00	2	534	0.37%
2023/07/24	0.2	133.50	0	134.00	133.00	0.2	533	0.03%
2023/07/21	0.1	137.00	0	0.00	136.00	0.1	531	0.02%
2023/07/20	0	141.00	9	138.50	139.00	-9	532	-1.69%
2023/07/19	5	140.90	0	140.83	140.00	5	530	0.93%
2023/07/18	1	141.99	0	0.00	141.00	1	547	0.19%
2023/07/17	1	148.00	0	0.00	146.00	1	545	0.18%
2023/07/14	60	147.61	0	0.00	148.00	60	573	10.46%
2023/07/12	5	149.00	0	0.00	149.50	5	578	0.86%
2023/07/11	0	149.00	0	0.00	148.50	0	574	0.01%
2023/07/07	0	146.50	0	0.00	145.50	0	594	0.00%
2023/07/05	2	148.00	0	0.00	147.50	2	599	0.33%
2023/07/04	2	148.50	3	148.00	148.00	-1	606	-0.16%
2023/06/30	0	145.00	0	0.00	145.50	0	621	0.00%
2023/06/29	0	145.50	0	0.00	145.00	0	652	0.00%
2023/06/28	0.1	145.33	0	0.00	144.00	0.1	667	0.01%
2023/06/27	2.3	147.30	0	0.00	144.00	2.3	719	0.32%
2023/06/26	1	148.46	1	148.00	147.50	0	821	0.00%
2023/06/20	1	148.02	0	0.00	147.00	1	875	0.12%
2023/06/19	0	0.00	0	150.00	149.00	0	890	0.00%
2023/06/15	0	0.00	1	152.00	151.50	-1	901	-0.11%
2023/06/14	0	0.00	1	154.00	154.00	-1	905	-0.11%
2023/06/13	0	0.00	5	155.50	156.00	-5	914	-0.55%
2023/06/12	0	0.00	6	155.00	154.50	-6	946	-0.63%
2023/06/08	0	0.00	0	154.00	151.50	0	971	0.00%
2023/06/06	0	151.50	0	0.00	151.50	0	1,030	0.00%
2023/06/02	0	154.50	1	154.50	154.50	-1	1,292	-0.08%
2023/06/01	0	154.00	0	0.00	153.50	0	1,288	0.00%
2023/05/31	0	0.00	2	153.50	153.50	-2	1,276	-0.16%
2023/05/23	0	0.00	0	149.76	148.50	0	1,276	0.00%
2023/05/22	0	0.00	0	147.00	147.00	0	1,296	0.00%
2023/05/17	0	0.00	2.1	146.62	148.00	-2.1	1,383	-0.15%
2023/05/16	0	0.00	1	146.48	144.50	-1	1,387	-0.07%
2023/05/15	0	143.00	0	0.00	142.00	0	1,393	0.00%
2023/05/12	0	140.75	0	0.00	143.50	0	1,423	0.00%
2023/05/11	1	142.48	50	140.00	140.50	-49	1,490	-3.28%
2023/05/10	0	142.25	0	0.00	143.50	0	1,495	0.00%
2023/05/05	0	0.00	1	144.50	144.00	-1	1,537	-0.07%
2023/05/04	0	143.75	0	0.00	143.00	0	1,556	0.00%
2023/05/03	0	141.50	0	0.00	144.50	0	1,575	0.00%
2023/04/28	0	0.00	0	142.21	141.00	0	1,609	0.00%
2023/04/27	4	142.00	2	141.50	141.00	2	1,609	0.12%
2023/04/26	0	143.00	0	0.00	143.50	0	1,610	0.00%
2023/04/25	1	140.03	0	140.00	140.50	1	1,615	0.06%
2023/04/24	0	144.00	0	0.00	143.00	0	1,616	0.00%
2023/04/21	0	144.50	1	145.50	142.50	-1	1,625	-0.06%
2023/04/20	0	152.00	0	0.00	150.00	0	1,617	0.00%
2023/04/19	2	152.00	4	151.75	155.00	-2	1,636	-0.12%
2023/04/18	1	154.00	1	154.50	154.00	0	1,630	0.00%
2023/04/14	5	154.80	1	154.00	153.50	4	1,649	0.24%
2023/04/13	1	154.00	1	156.48	154.00	0	1,649	0.00%
2023/04/12	2	153.50	0	0.00	153.00	2	1,636	0.12%
2023/04/11	2	154.00	0	0.00	153.50	2	1,638	0.12%
2023/04/10	1	153.00	0	153.00	153.50	1	1,642	0.06%
2023/04/07	1	152.00	1	153.00	151.50	0	1,646	0.00%
2023/04/06	10	151.50	0	0.00	153.00	10	1,648	0.61%
2023/03/31	1	152.00	2	152.25	152.00	-1	1,648	-0.06%
2023/03/30	3	154.50	4	151.75	151.00	-1	1,647	-0.06%
2023/03/29	1	154.50	2	152.75	154.50	-1	1,629	-0.06%
2023/03/28	7	153.21	1	153.00	153.50	6	1,639	0.37%
2023/03/27	10	156.30	4	156.50	157.00	6	1,601	0.38%
2023/03/24	3	166.67	3	164.00	165.50	0	1,512	0.00%
2023/03/23	0	0.00	2	164.00	162.00	-2	1,470	-0.14%
2023/03/22	0	0.00	4	162.63	162.00	-4	1,487	-0.27%
2023/03/21	2	162.25	3	162.00	162.00	-1	1,512	-0.07%
2023/03/20	6	159.42	2	159.50	159.50	4	1,563	0.26%
2023/03/17	1	157.50	0	0.00	159.00	1	1,573	0.06%
2023/03/16	6	157.75	2	158.25	155.50	4	1,576	0.25%
2023/03/15	11	161.50	3	161.83	161.50	8	1,572	0.51%
2023/03/14	2	158.75	2	157.00	157.00	0	1,549	0.00%
2023/03/13	0.1	160.00	0	0.00	160.00	0.1	1,549	0.01%
2023/03/10	2	164.75	5	165.00	164.00	-3	1,605	-0.19%
2023/03/09	48	164.51	4	165.63	166.00	44	1,608	2.74%
2023/03/08	3.1	165.10	6	166.67	166.00	-2.9	1,586	-0.18%
2023/03/07	5	162.40	15	164.60	163.50	-10	1,498	-0.67%
2023/03/02	4	151.88	2	151.50	151.50	2	1,405	0.14%
2023/03/01	1	151.50	1	151.00	151.00	0	1,416	0.00%
2023/02/24	2	154.25	2	153.00	153.00	0	1,437	0.00%
2023/02/22	0	153.00	1	152.00	152.00	-1	1,495	-0.07%
2023/02/21	0	0.00	2	158.25	158.00	-2	1,546	-0.13%
2023/02/20	34	160.59	3	159.00	159.00	31	1,581	1.96%
2023/02/17	2	158.25	1	157.50	157.50	1	1,639	0.06%
2023/02/16	1	156.00	2	156.00	156.00	-1	1,682	-0.06%
2023/02/15	1	153.00	1	154.00	154.00	0	1,702	0.00%
2023/02/14	2	155.00	3	152.50	152.50	-1	1,706	-0.06%
2023/02/13	1	154.50	1	154.50	154.50	0	1,714	0.00%
2023/02/10	3	158.17	4	155.13	154.50	-1	1,730	-0.06%
2023/02/09	4	158.63	2	160.00	156.50	2	1,723	0.12%
2023/02/07	1	150.00	0	0.00	151.50	1	1,693	0.06%
2023/02/03	3	153.17	9	152.78	152.50	-6	1,747	-0.34%
2023/02/02	2	150.75	3	151.00	151.50	-1	1,741	-0.06%
2023/01/31	1	144.00	0	0.00	148.00	1	1,752	0.06%
2023/01/30	0	0.00	4	144.00	143.50	-4	1,766	-0.23%
2023/01/17	2	139.25	0	0.00	138.50	2	1,769	0.11%
2023/01/16	1	138.00	1	139.50	139.50	0	1,798	0.00%
2023/01/12	2	140.50	0	0.00	140.00	2	1,885	0.11%
2023/01/11	1	140.50	0	0.00	140.00	1	1,915	0.05%
2023/01/10	3	143.33	3	143.33	143.00	0	1,950	0.00%
2023/01/09	2	144.50	0	0.00	143.00	2	2,006	0.10%
2023/01/06	4	144.00	0	0.00	144.50	4	2,048	0.20%
2023/01/04	0	0.00	21	137.52	138.00	-21	2,161	-0.97%
2022/12/30	0	0.00	20	136.00	136.00	-20	2,325	-0.86%
2022/12/29	3	134.67	3	136.00	135.50	0	2,470	0.00%
2022/12/28	1	138.50	2	136.00	135.50	-1	2,647	-0.04%
2022/12/26	0	0.00	1	137.50	137.00	-1	2,759	-0.04%
2022/12/22	1	139.00	2	140.75	140.00	-1	2,913	-0.03%
2022/12/21	2	140.00	1	138.50	138.50	1	2,962	0.03%
2022/12/16	10	152.20	0	0.00	153.00	10	3,077	0.32%
2022/12/15	1	159.00	0	0.00	156.50	1	3,133	0.03%
2022/12/14	1	155.50	6.2	157.98	158.00	-5.2	3,185	-0.16%
2022/12/13	2	156.75	1	154.00	154.00	1	3,293	0.03%
2022/12/12	1	151.00	4	155.50	157.00	-3	3,293	-0.09%
2022/12/09	2	152.00	2	150.00	150.00	0	3,340	0.00%
2022/12/08	1	151.50	1	151.00	151.00	0	3,418	0.00%
2022/12/07	7	151.36	2	150.00	150.00	5	3,515	0.14%
2022/12/06	2	160.25	2	154.50	154.50	0	3,602	0.00%
2022/12/05	2	160.75	2	159.50	159.50	0	3,688	0.00%
2022/12/02	8	159.88	7	162.29	159.50	1	3,877	0.03%
2022/12/01	3	157.00	7	156.50	155.50	-4	3,919	-0.10%
2022/11/30	1	153.50	1	154.00	154.00	0	3,954	0.00%
2022/11/29	2	154.50	2	152.50	152.50	0	3,996	0.00%
2022/11/28	5	151.20	2	154.75	155.00	3	4,072	0.07%
2022/11/25	1.1	153.50	1	150.00	150.00	0.1	4,131	0.00%
2022/11/24	1	153.50	6	153.42	153.00	-5	4,230	-0.12%
2022/11/23	5	150.50	0	0.00	150.50	5	4,329	0.12%
2022/11/18	2	156.00	0	0.00	151.00	2	4,598	0.04%
2022/11/17	0	0.00	8	155.06	153.50	-8	4,848	-0.17%
2022/11/15	0	0.00	1	150.50	150.00	-1	4,906	-0.02%
2022/11/14	1	145.00	9	149.78	151.50	-8	4,863	-0.16%
2022/11/11	2	143.75	2	139.00	139.00	0	4,781	0.00%
2022/11/10	1	141.50	1	139.00	139.00	0	4,758	0.00%
2022/11/09	1	143.50	1	142.00	142.00	0	4,781	0.00%
2022/11/07	5	142.50	0	0.00	144.00	5	4,790	0.10%
2022/11/04	30	144.50	0	0.00	144.00	30	4,785	0.63%
2022/11/02	0	0.00	6	138.50	139.50	-6	4,771	-0.13%
2022/11/01	0	0.00	8	138.44	140.00	-8	4,754	-0.17%
2022/10/31	0	0.00	1	131.50	134.00	-1	4,739	-0.02%
2022/10/28	8	130.50	0	0.00	128.50	8	4,739	0.17%
2022/10/27	1	130.00	7	133.57	134.00	-6	4,726	-0.13%
2022/10/26	2	128.75	4	128.25	128.50	-2	4,712	-0.04%
2022/10/25	1	133.00	1	129.50	129.50	0	4,687	0.00%
2022/10/24	6	133.75	5	136.80	133.00	1	4,679	0.02%
2022/10/21	7	132.21	2	133.25	132.00	5	4,666	0.11%
2022/10/20	1	137.50	12	132.71	135.00	-11	4,638	-0.24%
2022/10/19	2	141.00	19	141.45	139.00	-17	4,616	-0.37%
2022/10/18	13	142.31	9	141.44	140.00	4	4,607	0.09%
2022/10/17	1	140.50	0	0.00	142.50	1	4,650	0.02%
2022/10/14	1	147.00	1	148.00	146.50	0	4,609	0.00%
2022/10/13	37	144.89	32	151.63	144.00	5	4,566	0.11%
2022/10/12	2	151.50	2	151.50	156.00	0	4,489	0.00%
2022/10/11	35	151.00	3	151.33	150.00	32	4,437	0.72%
2022/10/07	4	161.75	5	160.70	159.50	-1	4,381	-0.02%
2022/10/06	9	163.56	40	160.45	161.50	-31	4,321	-0.72%
2022/10/05	13	170.54	16	168.28	166.00	-3	4,211	-0.07%
2022/10/04	4	175.88	2	175.25	175.50	2	4,065	0.05%
2022/10/03	16	174.28	1	172.00	172.00	15	4,037	0.37%
2022/09/30	4	163.00	20	174.10	178.00	-16	4,049	-0.40%
2022/09/29	4	172.75	9	173.67	173.00	-5	4,032	-0.12%
2022/09/28	1	169.50	2	168.00	167.00	-1	4,030	-0.02%
2022/09/27	16	168.91	3	171.00	172.00	13	4,006	0.32%
2022/09/26	2	169.50	2	166.25	165.50	0	3,980	0.00%
2022/09/21	1	176.50	1	180.00	180.00	0	3,904	0.00%
2022/09/20	4	176.38	22	172.50	176.00	-18	3,879	-0.46%
2022/09/19	8	183.31	2	184.00	183.00	6	3,771	0.16%
2022/09/16	11	187.18	7	185.79	185.00	4	3,758	0.11%
2022/09/15	8	189.38	7	189.43	186.00	1	3,683	0.03%
2022/09/14	6	193.75	6	192.75	195.50	0	3,623	0.00%
2022/09/13	7	193.86	10	193.65	194.50	-3	3,538	-0.08%
2022/09/12	9	190.50	5	191.70	193.00	4	3,503	0.11%
2022/09/08	10	188.20	10	188.85	191.50	0	3,445	0.00%
2022/09/07	8	181.75	6	182.00	186.00	2	3,295	0.06%
2022/09/06	36	183.61	9	181.17	181.00	27	3,199	0.84%
2022/09/05	2.1	181.19	1.2	181.08	179.00	0.9	3,200	0.03%
2022/09/02	5	185.50	5	184.70	185.00	0	3,178	0.00%
2022/09/01	7	182.79	6	184.25	186.00	1	3,121	0.03%
2022/08/31	13	183.69	14	182.82	182.50	-1	3,092	-0.03%
2022/08/30	4.2	178.07	3	182.33	183.50	1.2	3,035	0.04%
2022/08/29	2	170.25	1	175.00	175.00	1	2,950	0.03%
2022/08/26	7	177.71	36	173.14	173.00	-29	2,935	-0.99%
2022/08/25	6	176.67	10	177.10	178.00	-4	2,909	-0.14%
2022/08/24	12	173.71	10	173.45	173.00	2	2,939	0.07%
2022/08/23	4	165.75	4.2	169.02	172.00	-0.2	2,795	-0.01%
2022/08/19	2	162.25	1	162.03	162.00	1	3,201	0.03%
2022/08/18	0	0.00	1	159.00	159.00	-1	3,341	-0.03%
2022/08/17	2	158.25	1	157.00	157.00	1	3,548	0.03%
2022/08/16	1	162.50	2	160.25	157.00	-1	3,632	-0.03%
2022/08/15	1	156.51	1	161.41	161.50	0	3,782	0.00%
2022/08/12	4	152.38	2	152.00	152.00	2	3,954	0.05%
2022/08/11	0	0.00	2	150.00	150.00	-2	3,964	-0.05%
2022/08/10	1	149.50	1	150.03	150.00	0	3,966	0.00%
2022/08/09	2	148.00	1	150.00	150.00	1	3,975	0.03%
2022/08/05	1	142.01	1	148.50	148.50	0	4,016	0.00%
2022/08/04	2.1	141.95	0	0.00	141.00	2.1	4,011	0.05%
2022/08/03	1	146.48	2	143.75	144.00	-1	4,010	-0.02%
2022/08/02	31	145.56	1	146.50	146.50	30	4,031	0.74%
2022/08/01	2	149.25	2	149.00	149.00	0	4,049	0.00%
2022/07/29	2	150.00	2	150.00	150.00	0	4,059	0.00%
2022/07/28	2	151.00	32	148.91	147.50	-30	4,087	-0.73%
2022/07/27	1	145.00	1	149.00	149.00	0	4,109	0.00%
2022/07/26	31	146.58	3	144.50	144.00	28	4,140	0.68%
2022/07/25	4	151.13	4	150.02	150.00	0	4,135	0.00%
2022/07/22	3	161.85	32.1	154.95	154.00	-29	4,144	-0.70%
2022/07/21	1	154.50	6	154.25	156.50	-5	4,101	-0.12%
2022/07/18	1	154.50	0	0.00	154.00	1	4,194	0.02%
2022/07/15	2	151.50	1	152.50	152.50	1	4,282	0.02%
2022/07/14	22	148.84	1	150.50	150.50	21	4,354	0.48%
2022/07/13	2	152.00	22	146.86	145.50	-20	4,428	-0.45%
2022/07/12	0	0.00	1	144.50	148.00	-1	4,514	-0.02%
2022/07/11	0	0.00	5	148.20	151.00	-5	4,637	-0.11%
2022/07/08	26	146.15	18	144.53	146.50	8	4,918	0.16%
2022/07/07	28	127.39	27	132.31	139.50	1	5,160	0.02%
2022/07/06	37.1	135.62	43	137.86	132.50	-5.9	5,190	-0.11%
2022/07/01	6	146.67	3	150.00	144.00	3	5,658	0.05%
2022/06/30	1	153.50	0	0.00	153.00	1	5,762	0.02%
2022/06/29	1	162.50	1	163.50	164.00	0	5,764	0.00%
2022/06/28	0	0.00	2	170.25	168.50	-2	5,826	-0.03%
2022/06/24	2	159.50	1	160.00	160.00	1	6,028	0.02%
2022/06/23	1	154.00	4	156.13	158.50	-3	6,001	-0.05%
2022/06/22	3	155.33	19	151.58	152.00	-16	5,968	-0.27%
2022/06/21	0	0.00	5	154.51	157.00	-5	5,944	-0.08%
2022/06/20	4	155.25	5	154.20	151.00	-1	5,926	-0.02%
2022/06/17	9	164.44	8	163.94	165.00	1	5,855	0.02%
2022/06/16	6	167.50	1	165.00	162.50	5	5,817	0.09%
2022/06/15	1	171.49	0.1	169.00	169.50	0.9	5,767	0.02%
2022/06/14	19	166.47	21	170.38	170.50	-2	5,748	-0.03%
2022/06/13	5	170.00	7	171.86	172.50	-2	5,686	-0.04%
2022/06/10	16	174.69	7	175.14	175.00	9	5,661	0.16%
2022/06/09	12	174.33	16	173.35	178.00	-4	5,625	-0.07%
2022/06/08	8	173.75	6	174.42	171.00	2	5,571	0.04%
2022/06/07	17	173.41	1	174.00	170.00	16	5,513	0.29%
2022/06/06	8	171.63	4	171.88	172.00	4	5,476	0.07%
2022/06/02	6	177.83	8.1	178.77	178.00	-2.1	5,408	-0.04%
2022/06/01	22	184.20	19	181.66	179.00	3	5,325	0.06%
2022/05/31	23	180.93	12.2	181.74	180.50	10.9	5,190	0.21%
2022/05/30	4	188.38	5	188.28	188.50	-1	5,040	-0.02%
2022/05/27	17	186.82	21	186.71	182.50	-4	4,833	-0.08%
2022/05/26	8	176.69	10.1	175.88	177.50	-2.1	4,473	-0.05%
2022/05/25	18	175.25	30	175.25	173.00	-12	4,289	-0.28%
2022/05/24	18	169.22	5	168.80	166.00	13	4,082	0.32%
2022/05/23	21.1	170.74	24	172.67	173.50	-2.9	3,991	-0.07%
2022/05/20	5.1	166.46	25	171.28	171.50	-19.9	3,803	-0.52%
2022/05/19	2	154.00	6	155.25	157.00	-4	3,584	-0.11%
2022/05/16	4	154.88	2.3	153.24	151.00	1.8	3,697	0.05%
2022/05/13	1	151.50	0	0.00	151.50	1	3,715	0.03%
2022/05/11	2	149.00	9	151.00	148.00	-7	3,651	-0.19%
2022/05/10	11	151.05	3	148.83	153.00	8	3,634	0.22%
2022/05/09	4	151.50	0	0.00	147.50	4	3,608	0.11%
2022/05/06	11	158.23	2	157.00	158.00	9	3,586	0.25%
2022/05/05	2	165.50	2	163.25	163.00	0	3,569	0.00%
2022/05/04	3	160.17	2	160.00	159.00	1	3,533	0.03%
2022/04/29	0	0.00	1	155.00	153.00	-1	3,463	-0.03%
2022/04/28	2	154.50	8	153.31	151.00	-6	3,456	-0.17%
2022/04/27	3	152.17	5	150.60	151.50	-2	3,439	-0.06%
2022/04/26	4	158.13	2	153.50	150.00	2	3,412	0.06%
2022/04/25	1	157.00	1	155.00	152.50	0	3,371	0.00%
2022/04/22	9	167.78	17	167.15	167.00	-8	3,336	-0.24%
2022/04/21	19	172.82	13	173.27	171.50	6	3,287	0.18%
2022/04/20	9	170.56	9	171.61	174.50	0	3,184	0.00%
2022/04/19	6	169.75	3	169.17	166.00	3	3,098	0.10%
2022/04/18	19	168.11	5	166.20	164.00	14	3,010	0.47%
2022/04/15	18	171.06	22	172.66	176.50	-4	2,886	-0.14%
2022/04/14	13	175.81	19	174.92	175.50	-6	2,730	-0.22%
2022/04/13	13	165.38	10.1	165.31	168.00	3	2,410	0.12%
2022/04/12	9.1	153.41	3	157.50	162.00	6.1	2,101	0.29%
2022/04/11	4	148.13	6	151.50	147.50	-2	1,971	-0.10%
2022/04/08	12	159.46	6	160.83	156.50	6	1,906	0.31%
2022/04/07	13	167.00	13	165.92	162.50	0	1,772	0.00%
2022/04/06	9	155.33	29	158.77	165.50	-20	1,405	-1.42%
2022/04/01	13	148.81	12.1	150.33	150.50	1	1,255	0.08%
2022/03/31	14	149.68	13	150.77	151.00	1	1,218	0.08%
2022/03/30	50	150.68	42.1	146.73	152.00	7.9	1,151	0.68%
2022/03/29	0.1	138.00	2	131.00	140.00	-2	954	-0.20%
2022/03/28	1	127.50	0	0.00	127.50	1	924	0.11%
2022/03/25	1	132.00	0	0.00	131.00	1	927	0.11%
2022/03/24	0	0.00	1	133.00	132.50	-1	926	-0.11%
2022/03/22	0	131.00	0	0.00	130.00	0	922	0.00%
2022/03/21	1	129.00	1	126.50	127.00	0	920	0.00%
2022/03/18	1	125.50	0	0.00	126.00	1	922	0.11%
2022/03/16	0.1	125.00	0.5	125.00	126.00	-0.4	919	-0.05%
2022/03/15	0	126.00	0	0.00	124.50	0	916	0.00%
2022/03/11	0	0.00	2	131.00	131.50	-2	911	-0.22%
2022/03/10	2	134.50	0	0.00	134.00	2	909	0.22%
2022/03/07	2	133.51	1	135.00	133.50	1	925	0.11%
2022/03/04	3	142.83	0	0.00	142.50	3	920	0.33%
2022/03/03	1	146.00	0	0.00	145.50	1	932	0.11%
2022/03/02	2	144.50	0	0.00	146.00	2	939	0.21%
2022/02/23	2	146.50	0	0.00	147.00	2	970	0.21%
2022/02/17	1	152.00	1	157.50	150.50	0	1,012	0.00%
2022/02/16	33	155.80	3	158.17	156.50	30	991	3.03%
2022/02/10	10	153.00	0	0.00	151.00	10	887	1.13%
2022/02/08	1	150.50	31	152.48	152.00	-30	917	-3.27%
2022/01/26	0	141.00	0	0.00	140.50	0	979	0.00%
2022/01/24	30	143.00	2	143.00	145.50	28	1,112	2.52%
2022/01/21	8	151.19	37	151.31	147.50	-29	1,137	-2.55%
2022/01/20	31	143.84	18	149.50	154.50	13	1,158	1.12%
2022/01/19	5	147.51	0	0.00	145.50	5	1,281	0.39%
2022/01/17	0	150.00	0	0.00	154.50	0	1,347	0.00%
2022/01/14	5	153.50	30	153.00	153.00	-25	1,348	-1.85%
2022/01/13	1	159.50	1	161.50	161.50	0	1,349	0.00%
2022/01/12	0	159.00	0	0.00	158.50	0	1,367	0.00%
2022/01/11	1	171.50	1	164.00	164.00	0	1,439	0.00%
2022/01/07	1	165.00	0	0.00	164.00	1	1,461	0.07%
2022/01/06	0	168.50	0	0.00	167.50	0	1,468	0.00%
2022/01/05	0	172.50	0	0.00	170.50	0	1,482	0.00%
2022/01/04	1	179.97	1	175.00	175.00	0	1,485	0.00%
2022/01/03	0	178.00	0	0.00	176.50	0	1,511	0.00%
2021/12/30	1	176.50	1	175.00	175.00	0	1,527	0.00%
2021/12/29	2	176.50	2	177.00	177.00	0	1,547	0.00%
2021/12/27	0	0.00	2	178.00	178.00	-2	1,598	-0.13%
2021/12/24	4	176.50	0	0.00	176.50	4	1,627	0.25%
2021/12/23	1	172.50	3	180.50	180.50	-2	1,614	-0.12%
2021/12/22	1	169.50	1	169.50	169.50	0	1,587	0.00%
2021/12/21	1	164.00	1	165.00	167.50	0	1,593	0.00%
2021/12/20	0	167.00	0	0.00	167.00	0	1,601	0.00%
2021/12/17	0	171.00	0	0.00	170.50	0	1,611	0.00%
2021/12/14	0	0.00	1	166.00	168.00	-1	1,644	-0.06%
2021/12/13	2	171.50	0	0.00	170.00	2	1,648	0.12%
2021/12/09	1	181.00	0	0.00	179.00	1	1,700	0.06%
2021/12/07	3	179.34	2	180.75	179.50	1	1,749	0.06%
2021/12/06	0	0.00	1	177.50	179.00	-1	1,759	-0.06%
2021/12/03	1	177.00	1	179.50	179.50	0	1,809	0.00%
2021/12/02	3	177.33	1	175.00	175.00	2	1,878	0.11%
2021/12/01	0	0.00	6	177.75	178.00	-6	2,002	-0.30%
2021/11/29	0	0.00	2	182.25	182.50	-2	2,115	-0.09%
2021/11/26	0	187.50	0	0.00	185.50	0	2,124	0.00%
2021/11/25	1	193.00	2	192.26	191.00	-1	2,134	-0.05%
2021/11/24	2	186.50	0	0.00	186.50	2	2,138	0.09%
2021/11/23	3	190.50	2	188.00	190.00	1	2,145	0.05%
2021/11/22	0	194.00	0	0.00	193.50	0	2,157	0.00%
2021/11/19	3	189.00	1	187.50	187.50	2	2,195	0.09%
2021/11/18	1	195.96	1	192.00	192.00	0	2,212	0.00%
2021/11/17	1	193.50	1	194.00	193.50	0	2,250	0.00%
2021/11/16	0	193.00	1	193.00	191.50	-1	2,303	-0.04%
2021/11/15	0	200.50	0.1	199.50	200.50	-0.1	2,379	0.00%
2021/11/11	1	205.00	0	0.00	201.00	1	2,521	0.04%
2021/11/10	1	204.00	1	205.00	205.00	0	2,557	0.00%
2021/11/09	0	200.50	0	0.00	200.50	0	2,553	0.00%
2021/11/08	0	200.50	0	0.00	199.00	0	2,588	0.00%
2021/11/05	31	204.02	0	0.00	206.00	31	2,623	1.18%
2021/11/04	1	210.00	1	206.51	207.00	0	2,635	0.00%
2021/11/03	1	210.00	2	206.75	210.00	-1	2,639	-0.04%
2021/11/02	3	214.50	35	205.14	203.50	-32	2,654	-1.21%
2021/11/01	3	211.50	6.1	209.28	208.00	-3.1	2,634	-0.12%
2021/10/29	3	203.50	1	206.00	200.50	2	2,604	0.08%
2021/10/28	3	204.33	2	200.00	200.00	1	2,593	0.04%
2021/10/27	35.1	204.54	36	207.14	204.50	-0.9	2,569	-0.04%
2021/10/26	1	188.00	3	201.78	202.00	-2	2,459	-0.08%
2021/10/25	1	187.46	2	184.50	184.00	-1	2,432	-0.04%
2021/10/22	2	182.25	1	181.50	181.50	1	2,455	0.04%
2021/10/20	0	0.00	0	181.00	183.00	0	2,493	0.00%
2021/10/19	1	180.50	42	183.93	180.00	-41	2,523	-1.62%
2021/10/18	41	169.38	1	171.00	171.00	40	2,503	1.60%
2021/10/14	1	164.50	3	160.00	165.50	-2	2,580	-0.08%
2021/10/12	2	163.50	9	163.72	165.00	-7	2,685	-0.26%
2021/10/08	21	165.50	21	169.31	167.00	0	2,711	0.00%
2021/10/06	34	157.72	32	161.94	156.50	2	2,801	0.07%
2021/10/05	1	160.00	2	162.75	164.00	-1	2,885	-0.03%
2021/10/04	3	162.33	3	157.50	157.00	0	2,924	0.00%
2021/10/01	35	159.39	3	161.50	159.00	32	2,983	1.07%
2021/09/30	1	168.00	1	173.00	173.50	0	3,101	0.00%
2021/09/29	0	168.00	1	168.00	168.50	-1	3,159	-0.03%
2021/09/28	1	175.50	0	0.00	177.00	1	3,228	0.03%
2021/09/27	2	184.00	7	183.14	180.00	-5	3,333	-0.15%
2021/09/24	1	182.50	1	180.50	180.50	0	3,412	0.00%
2021/09/17	8	179.88	0	0.00	182.00	8	3,680	0.22%
2021/09/16	3	179.50	0	0.00	180.50	3	3,811	0.08%
2021/09/15	1	186.50	2	183.00	184.50	-1	4,167	-0.02%
2021/09/14	2	185.00	9	185.06	186.00	-7	4,439	-0.16%
2021/09/13	7	177.79	31	178.95	177.00	-24	4,654	-0.52%
2021/09/10	2	185.50	2	185.50	184.00	0	4,945	0.00%
2021/09/08	22	197.75	21	188.67	186.50	1	5,126	0.02%
2021/09/07	6	196.57	4	192.13	189.00	2	5,119	0.04%
2021/09/06	18	211.36	32	219.94	203.00	-14	5,094	-0.27%
2021/09/03	3	206.84	21	209.84	220.00	-18	5,048	-0.36%
2021/09/02	6	206.31	1	200.00	200.00	5	5,053	0.10%
2021/09/01	0	0.00	13	204.96	205.50	-13	5,071	-0.26%
2021/08/31	0	0.00	3	199.17	203.00	-3	5,074	-0.06%
2021/08/30	6	194.34	0	0.00	198.50	6	5,105	0.12%
2021/08/27	2	199.75	0	0.00	199.50	2	5,126	0.04%
2021/08/26	2	207.50	4	206.25	202.50	-2	5,174	-0.04%
2021/08/25	37	207.35	11	203.64	207.00	26	5,263	0.49%
2021/08/24	2	205.00	14	208.86	201.00	-12	5,299	-0.23%
2021/08/23	4	202.13	24	205.52	207.50	-20	5,368	-0.37%
2021/08/20	36	194.89	47	194.48	194.50	-11	5,527	-0.20%
2021/08/19	44	200.89	2	204.00	199.50	42	5,558	0.76%
2021/08/18	5	199.70	12	196.58	205.50	-7	5,563	-0.13%
2021/08/17	17	186.29	2	191.00	187.00	15	5,674	0.26%
2021/08/16	3	185.83	3	189.33	188.50	0	5,770	0.00%
2021/08/13	5	197.60	2	196.25	199.00	3	5,808	0.05%
2021/08/12	2	194.25	2	198.00	204.50	0	5,864	0.00%
2021/08/11	6	198.50	4	196.63	194.50	2	5,930	0.03%
2021/08/10	0	0.00	0.1	213.08	209.50	-0.1	5,946	0.00%
2021/08/09	1	217.50	0	0.00	209.00	1	6,009	0.02%
2021/08/06	18	219.81	16	215.53	221.00	2	6,110	0.03%
2021/08/05	5.1	216.33	15	216.70	214.00	-9.9	6,171	-0.16%
2021/08/04	1	230.49	1	232.50	228.00	0	6,192	0.00%
2021/08/02	1	241.50	6	237.83	239.00	-5	6,414	-0.08%
2021/07/30	1	245.50	1	239.00	239.00	0	6,499	0.00%
2021/07/29	1	241.00	1	247.00	247.00	0	6,654	0.00%
2021/07/28	11	233.73	2	232.25	231.00	9	6,735	0.13%
2021/07/27	3	242.33	2	245.00	240.00	1	6,809	0.01%
2021/07/23	1	238.50	14	236.43	239.00	-13	6,902	-0.19%
2021/07/22	13	244.07	15	246.20	244.50	-2	6,968	-0.03%
2021/07/21	3	238.83	5	234.40	232.00	-2	7,001	-0.03%
2021/07/20	7	242.57	18	236.75	231.00	-11	6,985	-0.16%
2021/07/19	1	246.50	6	245.67	245.00	-5	7,016	-0.07%
2021/07/16	4	259.13	4	255.13	252.00	0	7,029	0.00%
2021/07/15	0	0.00	2	257.50	256.00	-2	7,040	-0.03%
2021/07/14	3	261.50	2	262.00	256.50	1	7,060	0.01%
2021/07/13	17	275.26	7	265.36	260.50	10	7,090	0.14%
2021/07/12	15	261.33	5	266.20	272.00	10	7,100	0.14%
2021/07/09	1	258.00	2	268.25	259.50	-1	7,013	-0.01%
2021/07/08	2	277.26	3	272.67	270.00	-1	6,997	-0.01%
2021/07/07	11	273.82	13	276.58	272.50	-2	6,933	-0.03%
2021/07/06	2	266.25	2	263.75	267.00	0	6,791	0.00%
2021/07/05	1	267.49	1	264.50	264.50	0	6,729	0.00%
2021/07/02	2	261.50	1	262.00	262.00	1	6,654	0.02%
2021/07/01	3	261.17	14.1	256.00	254.00	-11.1	6,541	-0.17%
2021/06/30	4	257.75	13	255.73	256.00	-9	6,456	-0.14%
2021/06/29	14	251.29	4	255.63	247.00	10	6,363	0.16%
2021/06/28	15	262.43	4	263.38	264.50	11	6,250	0.18%
2021/06/25	9	266.21	8	263.94	257.50	1	6,449	0.02%
2021/06/24	18	274.78	15.1	275.15	263.00	2.9	6,425	0.05%
2021/06/23	30	257.79	16	261.97	268.00	14	6,109	0.23%
2021/06/22	13.3	255.97	17	251.80	244.00	-3.7	5,901	-0.06%
2021/06/21	18.2	233.27	13	237.81	244.00	5.2	5,672	0.09%
2021/06/18	8.6	221.22	3	220.83	222.50	5.6	5,425	0.10%
2021/06/17	2	205.50	4	210.75	211.00	-2	5,321	-0.04%
2021/06/16	33	206.95	31	209.44	205.00	2	5,393	0.04%
2021/06/15	1	214.00	1	213.00	213.00	0	5,358	0.00%
2021/06/11	3	213.50	5	210.50	206.50	-2	5,311	-0.04%
2021/06/10	6	206.42	8	206.25	208.50	-2	5,228	-0.04%
2021/06/09	1.1	201.38	0	0.00	198.50	1.1	5,120	0.02%
2021/06/08	1	202.50	3	198.83	197.50	-2	5,084	-0.04%
2021/06/07	7	200.00	2	199.50	199.50	5	5,065	0.10%
2021/06/04	4	200.75	20.3	202.81	199.00	-16.3	5,022	-0.32%
2021/06/03	1	208.50	1	205.50	205.50	0	4,985	0.00%
2021/06/02	7.1	212.04	7	209.79	205.00	0.1	4,955	0.00%
2021/06/01	5	221.20	7.1	218.50	216.50	-2.1	4,865	-0.04%
2021/05/31	6	215.92	5	218.60	214.50	1	4,885	0.02%
2021/05/28	4	212.25	5.2	212.31	212.00	-1.2	4,933	-0.02%
2021/05/27	15	199.43	19.2	203.12	203.50	-4.2	4,886	-0.09%
2021/05/26	11	198.18	11	200.32	198.00	0	4,951	0.00%
2021/05/25	23	199.11	22	200.86	196.00	1	5,113	0.02%
2021/05/24	5.1	183.71	15	188.80	194.00	-9.9	4,908	-0.20%
2021/05/21	63.2	177.10	28	178.34	179.50	35.2	4,773	0.74%
2021/05/20	7.4	174.64	6	174.92	171.00	1.4	4,709	0.03%
2021/05/19	2	172.75	1.2	177.50	179.00	0.8	4,637	0.02%
2021/05/18	0	0.00	1	171.00	171.00	-1	4,547	-0.02%
2021/05/17	5.2	158.85	16	155.09	155.50	-10.8	4,500	-0.24%
2021/05/14	26	170.40	31	170.23	171.00	-5	4,413	-0.11%
2021/05/13	3	167.50	16	164.69	174.00	-13	4,291	-0.30%
2021/05/12	10	173.35	0	0.00	165.00	10	4,180	0.24%
2021/05/11	1	173.50	7	182.57	183.00	-6	4,110	-0.15%
2021/05/10	9.1	185.18	2	183.00	185.00	7.1	4,297	0.16%
2021/05/07	1	179.00	3	184.67	187.00	-2	4,618	-0.04%
2021/05/06	4	166.38	6	170.58	170.00	-2	5,115	-0.04%
2021/05/05	5	175.64	15	176.27	162.50	-10	5,304	-0.19%
2021/05/04	13.1	173.58	1	175.50	176.50	12.1	5,525	0.22%
2021/05/03	1	200.80	1.3	186.11	184.50	-0.2	5,460	0.00%
2021/04/29	18	210.83	12	205.13	205.00	6	5,416	0.11%
2021/04/28	25	210.38	22	222.00	205.50	3	5,420	0.06%
2021/04/27	6.1	220.49	4	226.00	226.50	2.1	5,339	0.04%
2021/04/26	0.1	209.00	0	0.00	206.00	0.1	5,279	0.00%
2021/04/22	0	0.00	2	217.50	210.50	-2	5,266	-0.04%
2021/04/21	2	250.00	0.1	235.00	233.00	1.9	5,199	0.04%
2021/04/20	3	238.50	8	239.63	242.00	-5	5,212	-0.10%
2021/04/19	4	255.50	0	0.00	247.00	4	5,271	0.08%
2021/04/16	2.1	255.61	1	255.18	256.00	1.1	5,650	0.02%
2021/04/15	0	0.00	1	229.50	238.50	-1	5,701	-0.02%
2021/04/14	0	231.45	6.1	231.29	226.00	-6.1	5,905	-0.10%
2021/04/13	0	256.63	10	255.00	251.00	-10	6,326	-0.16%
2021/04/09	0	0.00	3	318.00	309.00	-3	6,895	-0.04%
2021/04/08	0	0.00	0	315.00	316.00	0	7,353	0.00%
2021/04/07	0	0.00	1	312.00	312.50	-1	7,391	-0.01%
2021/04/06	2	314.00	0	314.00	314.00	2	7,495	0.03%
2021/04/01	8	308.00	0	0.00	308.00	8	7,576	0.11%
2021/03/30	20	315.38	5.1	307.76	310.50	14.9	7,867	0.19%
2021/03/29	6	299.00	5	311.50	312.50	1	7,683	0.01%
2021/03/26	1	275.98	0	0.00	284.50	1	7,723	0.01%
2021/03/25	3.1	272.32	3	274.33	272.50	0.1	7,743	0.00%
2021/03/24	3	283.67	3	283.67	286.00	0	7,763	0.00%
2021/03/23	1	283.50	2	286.00	281.00	-1	7,923	-0.01%
2021/03/22	3.2	286.91	4	278.88	277.00	-0.8	7,954	-0.01%
2021/03/19	4.1	308.06	22.1	300.60	299.00	-18	8,083	-0.22%
2021/03/18	10	322.00	1.1	311.09	322.00	8.9	8,139	0.11%
2021/03/17	0.1	300.00	0	0.00	305.00	0.1	8,575	0.00%
2021/03/16	0	0.00	0.2	305.00	302.00	-0.2	8,708	0.00%
2021/03/12	0.3	284.00	0	0.00	280.00	0.3	9,156	0.00%
2021/03/09	0	253.00	4	256.63	268.50	-4	9,983	-0.04%
2021/03/05	0	295.00	0	0.00	281.00	0	10,135	0.00%
2021/03/04	3	303.67	6	302.75	304.50	-3	10,319	-0.03%
2021/03/03	19	311.96	5.2	311.37	304.50	13.8	10,341	0.13%
2021/03/02	6	329.50	9	338.94	314.00	-3	10,626	-0.03%
2021/02/26	17	328.82	9	327.72	330.00	8	10,820	0.07%
2021/02/25	20	347.33	16	349.40	338.00	4	10,812	0.04%
2021/02/24	0	347.50	29	353.00	337.50	-29	10,754	-0.27%
2021/02/23	0.1	378.50	1	365.00	375.00	-0.9	10,892	-0.01%
2021/02/22	15	379.50	3	376.50	375.00	12	11,135	0.11%
2021/02/19	0	0.00	3	346.67	345.00	-3	11,479	-0.03%
2021/02/18	0	0.00	9.4	342.68	348.00	-9.4	11,767	-0.08%
2021/02/17	1	323.00	0	0.00	331.00	1	11,947	0.01%
2021/02/05	14	306.00	0	0.00	309.50	14	12,280	0.11%
2021/02/03	0	0.00	1	305.00	303.00	-1	12,824	-0.01%
2021/02/02	0	304.00	5	297.90	304.00	-5	13,107	-0.04%
2021/02/01	42	303.24	36.1	300.78	300.50	5.9	13,526	0.04%
2021/01/29	33.4	303.74	30.4	306.85	296.00	3	13,675	0.02%
2021/01/28	66.1	334.62	57	330.94	312.00	9.1	13,526	0.07%
2021/01/27	15.1	330.75	15	333.13	342.00	0.1	13,305	0.00%
2021/01/26	16	309.53	61	310.59	311.00	-45	13,040	-0.35%
2021/01/25	14	273.36	3	274.50	283.00	11	12,841	0.09%
2021/01/22	1	283.01	15	276.33	283.00	-14	12,997	-0.11%
2021/01/21	12	265.29	3	263.83	263.50	9	13,075	0.07%
2021/01/20	11	250.64	3	254.50	252.50	8	13,220	0.06%
2021/01/19	3	263.00	0	0.00	258.00	3	13,443	0.02%
2021/01/18	0	261.00	7	249.93	260.00	-7	13,855	-0.05%
2021/01/15	1	240.00	1	239.00	250.00	0	14,332	0.00%
2021/01/14	12	256.29	2	257.00	259.50	10	14,359	0.07%
2021/01/13	12	265.42	3	263.00	267.00	9	14,477	0.06%
2021/01/12	13	257.08	1	257.00	248.50	12	14,593	0.08%
2021/01/11	59	281.81	68	282.95	276.00	-9	14,955	-0.06%
2021/01/08	8.1	269.79	38	271.38	273.00	-29.9	14,986	-0.20%
2021/01/07	27	240.50	30.1	241.35	248.50	-3.1	15,260	-0.02%
2021/01/06	59.3	239.07	27	236.48	226.00	32.3	15,530	0.21%
2021/01/05	10	233.50	45.2	233.52	240.00	-35.2	15,478	-0.23%
2021/01/04	21	209.07	11	212.73	218.50	10	15,275	0.07%
2020/12/31	6	193.75	12.1	194.99	199.00	-6.1	15,000	-0.04%
2020/12/30	4	180.75	1	181.00	181.00	3	14,565	0.02%
2020/12/29	1	182.00	1	184.00	179.50	0	14,577	0.00%
2020/12/28	22.1	182.66	4	182.13	183.00	18.1	14,494	0.12%
2020/12/25	5	184.60	0	0.00	179.50	5	14,541	0.03%
2020/12/24	2	182.75	3	182.83	184.00	-1	14,410	-0.01%
2020/12/23	5	178.40	6	178.33	177.50	-1	14,289	-0.01%
2020/12/22	0	0.00	2	180.50	177.50	-2	14,252	-0.01%
2020/12/21	3	175.67	3	175.00	174.50	0	14,182	0.00%
2020/12/18	8	178.69	5	178.90	178.50	3	14,160	0.02%
2020/12/17	2	183.75	1	182.00	180.00	1	14,119	0.01%
2020/12/16	4	180.88	7	181.29	181.00	-3	14,109	-0.02%
2020/12/15	3	183.00	7	180.21	177.00	-4	14,074	-0.03%
2020/12/14	4.1	183.35	1	185.00	180.50	3.1	14,010	0.02%
2020/12/11	12	186.21	16	183.91	181.00	-4	14,237	-0.03%
2020/12/10	9	172.56	29	170.41	176.00	-20	13,918	-0.14%
2020/12/09	4	178.88	3	179.00	177.50	1	13,802	0.01%
2020/12/08	39	179.50	11	181.45	177.00	28	13,706	0.20%
2020/12/07	8	170.88	50	169.17	181.50	-42	13,393	-0.31%
2020/12/04	17	159.74	17	162.62	165.00	0	12,981	0.00%
2020/12/03	15	161.13	6	158.75	157.50	9	12,803	0.07%
2020/12/02	2	166.00	2	164.75	164.00	0	12,637	0.00%
2020/12/01	13	166.50	17	166.09	165.50	-4	12,587	-0.03%
2020/11/30	11	166.68	37	167.22	163.00	-26	12,524	-0.21%
2020/11/27	10.1	165.05	14	164.00	163.00	-3.9	12,353	-0.03%
2020/11/26	19	165.76	10	166.10	166.00	9	12,287	0.07%
2020/11/25	70	160.69	20	162.45	163.50	50	11,968	0.42%
2020/11/24	9	152.22	6	151.75	149.00	3	11,700	0.03%
2020/11/23	9	151.33	9	149.28	148.50	0	11,655	0.00%
2020/11/20	11	151.86	7	151.86	151.00	4	11,667	0.03%
2020/11/19	8	152.63	9	151.39	149.50	-1	11,621	-0.01%
2020/11/18	29	148.55	30	149.45	148.00	-1	11,476	-0.01%
2020/11/17	18	143.72	11	142.73	144.50	7	11,162	0.06%
2020/11/16	6	140.25	7	140.00	137.50	-1	10,931	-0.01%
2020/11/13	13	141.85	22	138.48	143.00	-9	10,802	-0.08%
2020/11/12	10	148.20	8	155.13	142.00	2	10,508	0.02%
2020/11/11	9	156.22	8	156.31	157.50	1	10,363	0.01%
2020/11/10	28	153.30	62	151.08	150.00	-34	10,130	-0.34%
2020/11/09	10	152.20	22	152.82	154.00	-12	9,864	-0.12%
2020/11/06	5	143.50	4	145.13	147.50	1	9,454	0.01%
2020/11/05	24	138.85	5	136.40	136.50	19	9,072	0.21%
2020/11/04	59	136.66	26	134.29	137.50	33	8,823	0.37%
2020/11/03	1	126.00	63	124.50	125.00	-62	8,824	-0.70%
2020/11/02	1	127.50	0	0.00	125.50	1	8,917	0.01%
2020/10/30	1	123.50	9	123.00	124.00	-8	9,150	-0.09%
2020/10/29	1	125.50	0	0.00	123.50	1	9,076	0.01%
2020/10/28	6	126.58	4	125.25	123.00	2	9,140	0.02%
2020/10/27	4	127.88	3	127.17	130.00	1	9,038	0.01%
2020/10/26	22	135.16	3	129.33	126.00	19	8,837	0.21%
2020/10/23	67	130.94	9	129.78	134.50	58	8,453	0.69%
2020/10/22	0	0.00	1	120.50	122.50	-1	7,972	-0.01%
2020/10/21	2	125.50	0	0.00	122.50	2	7,933	0.03%
2020/10/20	2	123.00	3	122.33	124.00	-1	7,842	-0.01%
2020/10/19	9	126.11	11	125.68	122.00	-2	7,713	-0.03%
2020/10/16	14	124.00	16	120.91	122.00	-2	7,367	-0.03%
2020/10/15	12	122.00	44	123.07	119.00	-32	6,954	-0.46%
2020/10/14	10	121.25	41	122.02	125.50	-31	6,631	-0.47%
2020/10/13	28	112.89	19	109.50	114.50	9	6,388	0.14%
2020/10/12	0	0.00	5	104.40	104.50	-5	6,105	-0.08%
2020/10/08	3	95.80	7	95.73	95.10	-4	6,252	-0.06%
2020/10/07	2	93.65	6	93.72	93.30	-4	6,322	-0.06%
2020/10/06	39	95.46	3	93.53	93.30	36	6,351	0.57%
2020/09/30	7	92.63	4	93.15	92.10	3	6,457	0.05%
2020/09/28	1	88.80	0	0.00	88.80	1	6,377	0.02%
2020/09/25	1	91.40	2	89.90	86.70	-1	6,349	-0.02%
2020/09/24	4	91.13	1	89.60	89.00	3	6,278	0.05%
2020/09/23	6	99.28	0	0.00	97.00	6	6,188	0.10%
2020/09/22	2	99.40	7	99.47	98.70	-5	6,141	-0.08%
2020/09/21	18	101.83	28	103.96	102.50	-10	6,080	-0.16%
2020/09/18	6	100.23	3	98.97	99.40	3	5,899	0.05%
2020/09/17	8	100.00	55	98.46	100.50	-47	5,837	-0.81%
2020/09/16	31	101.31	29	103.41	98.70	2	5,701	0.04%
2020/09/15	44	95.69	6	95.17	97.20	38	5,301	0.72%
2020/09/14	2	88.20	1	88.40	88.40	1	5,176	0.02%
2020/09/10	3	90.07	0	0.00	88.00	3	5,135	0.06%
2020/09/09	0	0.00	1	88.80	90.40	-1	5,108	-0.02%
2020/09/08	0	0.00	1	88.20	87.90	-1	5,075	-0.02%
2020/09/07	2	88.10	1	86.80	86.70	1	5,066	0.02%
2020/09/04	0	0.00	3	89.07	91.00	-3	5,058	-0.06%
2020/09/03	16	94.83	40	92.26	91.80	-24	5,027	-0.48%
2020/09/02	20	93.30	1	93.30	91.70	19	4,989	0.38%
2020/09/01	3	93.47	6	92.43	91.60	-3	4,962	-0.06%
2020/08/31	8	94.19	3	92.87	92.10	5	4,905	0.10%
2020/08/28	2	99.80	6	98.25	98.00	-4	4,801	-0.08%
2020/08/27	5	99.36	6	98.58	97.20	-1	4,744	-0.02%
2020/08/26	11	98.88	41	99.97	98.30	-30	4,637	-0.65%
2020/08/25	39	92.54	4	89.83	93.50	35	4,427	0.79%
2020/08/24	9	87.08	0	0.00	85.00	9	4,336	0.21%
2020/08/21	7	95.01	0	0.00	93.50	7	4,233	0.17%
2020/08/20	1	89.00	65	87.88	95.50	-64	4,181	-1.53%
2020/08/19	9	99.20	1	106.00	96.80	8	4,115	0.19%
2020/08/18	10	101.00	5	102.60	107.50	5	4,040	0.12%
2020/08/17	27	104.81	24	109.85	102.00	3	3,979	0.08%
2020/08/14	53	101.70	18	102.61	104.50	35	3,888	0.90%
2020/08/13	35	97.58	0	0.00	95.10	35	3,795	0.92%
2020/08/12	1	98.20	5	96.50	94.70	-4	3,768	-0.11%
2020/08/11	5	97.20	3	96.87	95.60	2	3,743	0.05%
2020/08/10	1	92.90	1	92.50	93.50	0	3,674	0.00%
2020/08/07	12	101.68	153	111.23	98.40	-141	3,634	-3.88%	大賣/鉅額交易
2020/08/06	7	105.14	59	106.52	108.00	-52	3,383	-1.54%
2020/08/05	2	95.00	19	97.35	98.60	-17	3,307	-0.51%
2020/08/04	0	0.00	34	87.42	89.70	-34	2,948	-1.15%
2020/08/03	31	75.94	32	80.82	81.60	-1	2,826	-0.04%
2020/07/31	13	71.62	8	71.88	74.20	5	2,611	0.19%
2020/07/30	13	68.65	0	0.00	69.90	13	2,522	0.52%
2020/07/29	0	0.00	8	71.00	71.00	-8	2,468	-0.32%
2020/07/28	91	66.81	29	66.47	64.60	62	2,415	2.57%
2020/07/27	60	70.07	2	70.35	68.50	58	2,373	2.44%
2020/07/24	9	74.07	60	75.94	72.50	-51	2,310	-2.21%
2020/07/23	0	0.00	1	78.30	78.40	-1	2,238	-0.04%
2020/07/22	28	80.01	4	77.65	77.80	24	2,187	1.10%
2020/07/21	76	74.87	3	75.53	75.80	73	2,058	3.55%
2020/07/20	13	75.90	18	76.66	75.80	-5	1,994	-0.25%
2020/07/17	7	73.59	14	74.86	75.80	-7	1,883	-0.37%
2020/07/16	47	68.21	7	68.49	72.80	40	1,636	2.44%
2020/07/15	8	72.60	0	0.00	66.20	8	1,508	0.53%
2020/07/14	2	68.05	2	69.05	72.70	0	1,314	0.00%
2020/07/13	1	63.10	0	0.00	66.10	1	1,229	0.08%
2020/07/10	0	0.00	5	61.00	60.10	-5	1,192	-0.42%
2020/07/09	0	0.00	21	63.89	66.00	-21	1,158	-1.81%
2020/07/08	15	56.03	1	59.80	61.90	14	1,029	1.36%
2020/07/07	20	56.63	9	55.93	56.30	11	1,022	1.08%
2020/07/06	0	0.00	7	54.30	54.70	-7	998	-0.70%
2020/07/02	0	0.00	3	54.20	54.20	-3	994	-0.30%
2020/07/01	1	53.80	0	0.00	53.50	1	988	0.10%
2020/06/30	1	54.10	0	0.00	54.20	1	983	0.10%
2020/06/24	1	52.00	0	0.00	51.50	1	972	0.10%
2020/06/23	2	53.00	0	0.00	53.00	2	966	0.21%
2020/06/22	8	55.13	0	0.00	54.10	8	965	0.83%
2020/06/16	0	0.00	1	55.50	55.20	-1	980	-0.10%
2020/06/15	1	56.50	2	56.00	54.60	-1	981	-0.10%
2020/06/12	2	52.20	1	53.00	55.20	1	983	0.10%
2020/06/11	1	55.60	0	0.00	54.10	1	985	0.10%
2020/06/08	1	59.70	0	0.00	58.60	1	973	0.10%
2020/06/04	1	61.00	1	60.80	59.80	0	968	0.00%
2020/06/03	1	57.60	0	0.00	60.60	1	955	0.10%
2020/06/02	0	0.00	12	58.04	57.10	-12	929	-1.29%
2020/06/01	0	0.00	2	58.25	58.60	-2	923	-0.22%
2020/05/29	11	56.56	0	0.00	58.40	11	914	1.20%
2020/05/13	6	65.02	17	66.39	65.00	-11	827	-1.33%
2020/05/12	3	62.03	18	61.38	63.80	-15	705	-2.13%
2020/04/27	0	0.00	2	45.20	46.50	-2	589	-0.34%
2020/04/20	0	0.00	1	48.50	49.30	-1	594	-0.17%
2020/04/17	0	0.00	2	49.60	48.40	-2	591	-0.34%
2020/04/16	2	48.20	0	0.00	48.55	2	582	0.34%
2020/04/15	0	0.00	13	48.92	49.15	-13	522	-2.49%
2020/04/14	1	42.85	4	43.68	44.70	-3	507	-0.59%
2020/04/10	2	41.05	1	41.65	41.70	1	491	0.20%
2020/03/16	1	40.00	1	40.00	37.80	0	582	0.00%
2020/03/11	1	54.50	0	0.00	51.80	1	544	0.18%
2020/03/10	0	0.00	2	53.50	54.80	-2	547	-0.37%
2020/02/18	5	61.50	0	0.00	60.80	5	580	0.86%
2020/02/17	10	61.00	0	0.00	61.20	10	582	1.72%
2020/02/10	3	61.17	0	0.00	60.80	3	615	0.49%
2020/02/07	0	0.00	1	61.00	61.10	-1	619	-0.16%
2020/02/05	0	0.00	1	59.80	59.10	-1	620	-0.16%
2020/02/04	0	0.00	3	59.00	58.90	-3	619	-0.48%
2020/02/03	1	56.00	0	0.00	56.00	1	624	0.16%
2020/01/31	5	60.60	0	0.00	61.30	5	614	0.81%
2020/01/30	6	62.78	8	62.60	62.60	-2	629	-0.32%
2020/01/20	0	0.00	2	69.50	69.50	-2	627	-0.32%
2020/01/16	0	0.00	1	70.60	70.60	-1	754	-0.13%
2020/01/15	7	70.80	0	0.00	70.90	7	776	0.90%
2020/01/14	2	71.10	0	0.00	71.40	2	815	0.25%
2020/01/13	1	69.70	1	69.20	70.10	0	876	0.00%
2020/01/10	1	69.80	0	0.00	68.90	1	942	0.11%
2020/01/08	2	68.80	0	0.00	68.80	2	944	0.21%
2020/01/07	1	69.60	0	0.00	69.20	1	967	0.10%
2020/01/06	3	70.20	1	70.60	69.90	2	970	0.21%
2020/01/03	3	72.83	0	0.00	71.90	3	963	0.31%
2020/01/02	5	71.70	3	73.30	73.20	2	953	0.21%
2019/12/31	1	72.30	1	72.60	72.30	0	945	0.00%
2019/12/30	3	73.60	0	0.00	73.10	3	940	0.32%
2019/12/27	2	74.00	0	0.00	73.90	2	932	0.21%
2019/12/25	6	72.00	1	73.50	73.10	5	925	0.54%
2019/12/24	0	0.00	13	73.18	72.20	-13	925	-1.41%
2019/12/23	2	71.30	0	0.00	71.40	2	909	0.22%
2019/12/20	3	72.30	5	72.96	71.40	-2	917	-0.22%
2019/12/19	2	71.10	1	72.50	71.80	1	917	0.11%
2019/12/17	2	70.00	0	0.00	69.10	2	899	0.22%
2019/12/16	8	69.21	0	0.00	69.10	8	894	0.89%
2019/12/02	1	68.00	0	0.00	68.30	1	966	0.10%
2019/11/29	1	70.40	2	70.40	69.60	-1	965	-0.10%
2019/11/28	1	71.30	1	70.80	70.60	0	971	0.00%
2019/11/27	1	71.00	0	0.00	70.70	1	977	0.10%
2019/11/26	1	70.70	1	70.60	70.50	0	985	0.00%
2019/11/22	1	69.80	1	69.50	69.10	0	1,005	0.00%
2019/11/21	0	0.00	1	69.00	69.20	-1	1,120	-0.09%
2019/11/20	5	68.92	2	69.20	68.80	3	1,181	0.25%
2019/11/19	0	0.00	1	71.40	70.40	-1	1,177	-0.08%
2019/11/18	2	70.85	0	0.00	70.80	2	1,170	0.17%
2019/11/14	2	71.15	0	0.00	71.00	2	1,169	0.17%
2019/11/13	2	71.00	1	72.80	71.00	1	1,171	0.09%
2019/11/12	1	70.30	1	70.90	72.90	0	1,164	0.00%
2019/11/11	1	73.10	1	72.70	71.50	0	1,159	0.00%
2019/11/08	2	71.50	0	0.00	71.60	2	1,149	0.17%
2019/11/07	8	71.33	1	71.80	70.80	7	1,148	0.61%
2019/11/01	2	72.40	0	0.00	73.40	2	1,144	0.17%
2019/10/28	0	0.00	31	76.29	75.90	-31	1,157	-2.68%
2019/10/25	2	76.05	0	0.00	75.90	2	1,151	0.17%
2019/10/24	6	77.77	5	77.60	76.60	1	1,135	0.09%
2019/10/22	2	75.90	2	76.10	75.60	0	1,051	0.00%
2019/10/21	6	75.65	8	75.34	77.50	-2	1,027	-0.19%
2019/10/18	37	73.49	7	73.26	71.80	30	978	3.07%
2019/10/17	1	70.00	0	0.00	70.00	1	920	0.11%
2019/10/15	4	71.53	0	0.00	70.70	4	957	0.42%
2019/10/04	1	69.50	0	0.00	68.90	1	973	0.10%
2019/10/03	0	0.00	2	69.70	69.60	-2	1,000	-0.20%
2019/10/02	1	69.60	4	70.95	69.90	-3	1,014	-0.30%
2019/09/27	4	67.48	1	67.30	67.70	3	1,089	0.28%
2019/09/26	2	69.75	0	0.00	69.00	2	1,228	0.16%
2019/09/25	0	0.00	1	70.80	69.80	-1	1,271	-0.08%
2019/09/24	4	72.03	1	71.80	71.80	3	1,264	0.24%
2019/09/20	0	0.00	1	71.80	70.40	-1	1,230	-0.08%
2019/09/17	0	0.00	2	70.80	71.00	-2	1,200	-0.17%
2019/09/11	1	70.00	2	70.75	70.30	-1	1,208	-0.08%
2019/09/09	2	68.65	0	0.00	68.20	2	1,190	0.17%
2019/09/06	2	69.30	0	0.00	69.50	2	1,188	0.17%
2019/09/05	8	71.40	6	72.27	69.70	2	1,193	0.17%
2019/09/04	2	69.35	1	69.50	69.50	1	1,157	0.09%
2019/08/30	1	69.50	0	0.00	68.80	1	1,165	0.09%
2019/08/29	1	69.30	0	0.00	69.30	1	1,164	0.09%
2019/08/28	1	68.60	0	0.00	68.70	1	1,155	0.09%
2019/08/27	1	69.00	1	69.20	68.40	0	1,145	0.00%
2019/08/26	3	70.33	6	69.85	67.50	-3	1,128	-0.27%
2019/08/23	3	70.00	13	69.45	71.50	-10	1,015	-0.98%
2019/08/22	1	65.20	1	64.50	65.00	0	956	0.00%
2019/08/20	1	63.90	0	0.00	63.90	1	961	0.10%
2019/08/15	2	61.35	0	0.00	61.60	2	959	0.21%
2019/08/13	1	63.50	0	0.00	62.70	1	976	0.10%
2019/08/12	0	0.00	1	64.70	64.10	-1	992	-0.10%
2019/08/08	1	64.60	0	0.00	64.50	1	1,008	0.10%
2019/08/07	1	63.80	0	0.00	63.90	1	1,022	0.10%
2019/08/05	5	66.64	1	66.90	65.20	4	1,044	0.38%
2019/08/02	0	0.00	1	68.70	68.00	-1	1,058	-0.09%
2019/07/31	2	70.85	2	70.25	70.40	0	1,083	0.00%
2019/07/30	4	71.93	5	73.94	71.70	-1	1,082	-0.09%
2019/07/29	1	72.70	0	0.00	71.70	1	1,063	0.09%
2019/07/26	2	72.30	4	72.10	72.10	-2	1,091	-0.18%
2019/07/25	7	73.76	3	72.77	72.50	4	1,092	0.37%
2019/07/23	0	0.00	2	72.20	71.40	-2	1,118	-0.18%
2019/07/19	1	69.70	0	0.00	69.70	1	1,138	0.09%
2019/07/18	4	70.75	5	71.30	69.30	-1	1,142	-0.09%
2019/07/16	3	71.37	0	0.00	70.50	3	1,140	0.26%
2019/07/15	0	0.00	3	71.10	71.90	-3	1,151	-0.26%
2019/07/09	5	68.68	0	0.00	67.20	5	1,400	0.36%
2019/07/08	1	71.00	1	70.90	70.90	0	1,436	0.00%
2019/07/04	2	72.45	2	72.80	72.50	0	1,940	0.00%
2019/07/03	7	71.84	4	72.20	73.00	3	1,933	0.16%
2019/07/02	6	66.55	6	66.23	68.20	0	1,788	0.00%
2019/06/26	0	0.00	1	60.80	60.60	-1	1,764	-0.06%
2019/06/24	0	0.00	1	61.20	61.20	-1	1,779	-0.06%
2019/06/20	2	62.45	0	0.00	62.00	2	1,780	0.11%
2019/06/13	2	62.05	0	0.00	61.60	2	1,782	0.11%
2019/06/10	1	60.80	3	61.40	60.70	-2	1,766	-0.11%
2019/05/31	2	59.90	0	0.00	59.90	2	1,754	0.11%
2019/05/27	0	0.00	1	57.80	57.90	-1	1,768	-0.06%
2019/05/17	0	0.00	1	65.60	63.00	-1	1,830	-0.05%
2019/05/16	3	67.80	2	68.45	66.70	1	1,815	0.06%
2019/05/15	1	68.20	0	0.00	67.50	1	1,802	0.06%
2019/05/14	4	67.10	2	67.40	67.90	2	1,806	0.11%
2019/05/10	1	67.20	0	0.00	68.00	1	1,786	0.06%
2019/05/09	2	71.10	2	67.60	67.20	0	1,785	0.00%
2019/05/08	0	0.00	1	71.90	70.50	-1	1,765	-0.06%
2019/05/07	1	73.70	0	0.00	72.90	1	1,756	0.06%
2019/05/06	1	71.40	2	72.40	73.00	-1	1,749	-0.06%
2019/05/03	3	74.13	1	75.80	74.50	2	1,736	0.12%
2019/05/02	0	0.00	1	72.10	71.60	-1	1,701	-0.06%
2019/04/30	2	69.50	1	72.60	72.70	1	1,692	0.06%
2019/04/29	0	0.00	3	71.40	71.50	-3	1,667	-0.18%
2019/04/23	0	0.00	1	79.30	79.20	-1	1,588	-0.06%
2019/04/22	3	83.83	1	82.90	80.50	2	1,571	0.13%
2019/04/19	1	81.70	2	82.00	83.20	-1	1,551	-0.06%
2019/04/18	0	81.40	0	0.00	80.60	0	1,527	0.00%
2019/04/17	12	85.38	11	82.60	82.30	1	1,492	0.07%
2019/04/16	0	0.00	1	82.30	82.30	-1	1,380	-0.07%
2019/04/15	2	80.85	1	81.20	80.60	1	1,333	0.08%
2019/04/12	2	77.75	2	78.35	79.20	0	1,265	0.00%
2019/04/11	7	79.07	14	79.64	77.40	-7	1,208	-0.58%
2019/04/10	7	72.49	14	74.91	76.40	-7	978	-0.72%
2019/04/09	1	66.30	1	68.00	69.50	0	673	0.00%
2019/04/08	1	63.20	0	0.00	63.20	1	615	0.16%
2019/04/03	2	62.95	1	62.40	62.50	1	614	0.16%
2019/04/02	0	0.00	3	62.97	62.50	-3	620	-0.48%
2019/04/01	1	61.70	0	0.00	62.00	1	619	0.16%
2019/03/28	3	60.77	0	0.00	61.90	3	620	0.48%
2019/03/19	1	63.10	0	0.00	63.00	1	790	0.13%
2019/03/13	0	0.00	3	63.00	62.70	-3	821	-0.37%
2019/03/07	1	64.90	1	64.30	63.40	0	971	0.00%
2019/03/05	0	69.00	1	64.80	64.50	-1	1,023	-0.10%
2019/03/04	2	64.50	0	0.00	65.70	2	1,036	0.19%
2019/02/27	0	64.50	0	0.00	64.30	0	1,066	0.00%
2019/02/26	11	66.65	0	0.00	65.50	11	1,103	1.00%
2019/02/25	1	68.10	1	67.20	67.40	0	1,122	0.00%
2019/02/22	0	0.00	3	67.07	67.30	-3	1,241	-0.24%
2019/02/21	5	67.62	6	68.37	68.50	-1	1,303	-0.08%
2019/02/20	0	0.00	2	66.05	65.20	-2	1,264	-0.16%
2019/02/19	2	65.65	1	66.20	65.80	1	1,262	0.08%
2019/02/18	0	63.50	1	64.50	63.90	-1	1,251	-0.08%
2019/02/14	1	65.40	1	65.20	65.00	0	1,272	0.00%
2019/02/13	2	66.50	1	66.30	65.10	1	1,278	0.08%
2019/02/12	2	63.55	1	63.60	65.00	1	1,323	0.08%
2019/02/11	1	63.10	0	0.00	63.10	1	1,329	0.08%
2019/01/30	2	65.05	3	64.13	63.50	-1	1,343	-0.07%
2019/01/23	1	61.20	0	0.00	60.80	1	1,433	0.07%
2019/01/16	1	63.90	0	0.00	62.60	1	1,516	0.07%
2019/01/03	0	0.00	5	58.80	57.60	-5	1,556	-0.32%
2018/12/21	0	0.00	6	63.22	63.30	-6	1,608	-0.37%
2018/12/20	0	0.00	1	62.90	62.70	-1	1,599	-0.06%
2018/12/19	1	66.80	1	67.50	66.30	0	1,585	0.00%
2018/12/18	4	69.30	1	68.20	67.80	3	1,571	0.19%
2018/12/17	1	68.70	1	69.20	67.70	0	1,544	0.00%
2018/12/13	1	66.70	2	67.90	67.40	-1	1,498	-0.07%
2018/12/12	2	64.60	1	65.80	65.10	1	1,496	0.07%
2018/12/07	1	63.70	0	0.00	64.10	1	1,485	0.07%
2018/12/06	0	0.00	1	65.80	62.30	-1	1,487	-0.07%
2018/12/05	1	66.80	1	66.00	66.30	0	1,476	0.00%
2018/12/04	1	71.70	0	0.00	68.40	1	1,483	0.07%
2018/12/03	1	66.00	1	66.10	67.00	0	1,432	0.00%
2018/11/30	1	65.10	1	65.40	63.60	0	1,406	0.00%
2018/11/29	6	65.52	1	67.10	64.50	5	1,378	0.36%
2018/11/28	1	64.80	0	0.00	64.00	1	1,340	0.07%
2018/11/27	0	0.00	1	64.20	64.10	-1	1,339	-0.07%
2018/11/26	1	65.20	2	64.50	63.80	-1	1,333	-0.07%
2018/11/23	1	64.10	2	63.70	62.60	-1	1,320	-0.08%
2018/11/22	1	61.70	2	61.80	62.00	-1	1,301	-0.08%
2018/11/21	8	62.38	2	63.20	62.60	6	1,290	0.46%
2018/11/16	1	56.00	0	0.00	55.20	1	1,164	0.09%
2018/11/15	0	0.00	1	55.70	55.40	-1	1,172	-0.09%
2018/11/12	1	57.00	0	0.00	56.20	1	1,220	0.08%
2018/11/09	0	0.00	4	57.15	57.60	-4	1,239	-0.32%
2018/11/08	2	58.00	0	0.00	58.00	2	1,196	0.17%
2018/11/07	1	64.10	1	63.60	64.40	0	1,192	0.00%
2018/11/06	1	62.10	1	63.30	61.50	0	1,203	0.00%
2018/11/05	1	64.40	0	0.00	64.80	1	1,232	0.08%
2018/11/01	1	62.80	0	0.00	63.10	1	1,269	0.08%
2018/10/31	1	59.20	1	63.60	63.00	0	1,277	0.00%
2018/10/29	0	0.00	6	55.25	55.80	-6	1,302	-0.46%
2018/10/24	0	0.00	2	65.00	64.60	-2	1,413	-0.14%
2018/10/18	12	68.73	7	68.80	67.30	5	1,473	0.34%
2018/10/12	0	0.00	1	64.70	64.70	-1	1,520	-0.07%
2018/10/11	1	64.00	5	64.00	64.00	-4	1,599	-0.25%
2018/10/09	3	71.13	3	71.87	71.10	0	1,621	0.00%
2018/10/08	3	74.33	6	74.35	74.90	-3	1,605	-0.19%
2018/10/05	0	0.00	5	76.60	76.60	-5	1,599	-0.31%
2018/10/04	1	82.00	1	81.80	80.50	0	1,586	0.00%
2018/10/02	1	84.00	1	85.40	83.10	0	1,580	0.00%
2018/09/28	1	80.90	1	80.20	80.10	0	1,588	0.00%
2018/09/27	0	0.00	1	81.80	81.30	-1	1,591	-0.06%
2018/09/25	2	82.00	1	82.60	82.00	1	1,597	0.06%
2018/09/21	1	79.00	0	0.00	79.80	1	1,606	0.06%
2018/09/20	1	80.90	1	79.30	78.60	0	1,628	0.00%
2018/09/19	0	0.00	3	82.37	82.00	-3	1,617	-0.19%
2018/09/18	1	85.30	4	84.18	81.70	-3	1,614	-0.19%
2018/09/17	1	82.30	1	82.40	83.30	0	1,589	0.00%
2018/09/12	0	0.00	10	77.40	77.90	-10	1,582	-0.63%
2018/09/11	2	79.00	2	78.70	79.20	0	1,585	0.00%
2018/09/10	3	81.10	10	78.00	77.80	-7	1,580	-0.44%
2018/09/05	0	0.00	1	88.40	87.70	-1	1,582	-0.06%
2018/09/03	1	87.10	0	0.00	86.20	1	1,611	0.06%
2018/08/31	2	89.50	2	88.90	90.50	0	1,733	0.00%
2018/08/30	7	91.63	5	91.58	90.80	2	1,770	0.11%
2018/08/29	1	89.50	1	89.60	90.20	0	1,771	0.00%
2018/08/28	5	86.72	5	86.82	87.10	0	1,753	0.00%
2018/08/27	2	87.60	2	85.85	87.90	0	1,754	0.00%
2018/08/24	34	85.31	2	90.30	84.50	32	1,738	1.84%
2018/08/23	1	90.70	1	91.60	90.40	0	1,705	0.00%
2018/08/22	6	91.33	3	92.00	90.80	3	1,692	0.18%
2018/08/21	1	91.00	0	0.00	92.00	1	1,699	0.06%
2018/08/20	0	0.00	32.1	90.62	90.40	-32.1	1,690	-1.90%
2018/08/17	1	99.10	0	0.00	98.80	1	1,644	0.06%
2018/08/15	1.1	108.23	0	0.00	105.50	1.1	1,649	0.07%
2018/08/14	1	109.00	0	0.00	109.50	1	1,657	0.06%
2018/08/13	0	0.00	4	108.00	108.50	-4	1,696	-0.24%
2018/08/10	2	114.00	3	113.00	115.00	-1	1,680	-0.06%
2018/08/09	2	112.25	1	111.50	110.00	1	1,656	0.06%
2018/08/08	0	0.00	3	122.00	117.00	-3	1,647	-0.18%
2018/08/06	1	121.50	5	122.00	122.00	-4	1,660	-0.24%
2018/08/03	19	121.13	10	123.30	118.00	9	1,642	0.55%
2018/08/02	3	118.00	3	119.17	120.50	0	1,619	0.00%
2018/08/01	12	119.25	7	120.57	117.50	5	1,576	0.32%
2018/07/31	0	0.00	2	113.00	114.00	-2	1,506	-0.13%
2018/07/30	8	113.00	0	0.00	110.00	8	1,495	0.53%
2018/07/26	2	112.75	2	114.00	112.00	0	1,494	0.00%
2018/07/25	1	106.50	1	106.00	111.00	0	1,461	0.00%
2018/07/23	2	110.50	0	0.00	107.00	2	1,447	0.14%
2018/07/19	5	111.70	2	112.50	109.50	3	1,416	0.21%
2018/07/18	9	112.89	6	111.00	114.00	3	1,387	0.22%
2018/07/17	0	0.00	2	106.00	109.00	-2	1,298	-0.15%
2018/07/13	2	102.00	0	0.00	102.50	2	1,250	0.16%
2018/07/09	3	102.17	3	101.50	100.00	0	1,251	0.00%
2018/07/05	0	0.00	1	98.10	97.00	-1	1,231	-0.08%
2018/07/04	0	0.00	1	100.00	99.40	-1	1,231	-0.08%
2018/07/03	0	0.00	3	100.50	100.50	-3	1,245	-0.24%
2018/07/02	4	102.88	1	103.00	102.50	3	1,244	0.24%
2018/06/29	0	0.00	3	103.83	106.00	-3	1,228	-0.24%
2018/06/27	1	96.60	0	0.00	96.00	1	1,214	0.08%
2018/06/25	1	100.50	0	0.00	99.30	1	1,231	0.08%
2018/06/22	2	99.75	4	102.38	99.50	-2	1,232	-0.16%
2018/06/20	0	0.00	1	103.50	103.00	-1	1,240	-0.08%
2018/06/19	1	108.00	4	107.50	107.00	-3	1,242	-0.24%
2018/06/15	0	0.00	1	110.50	111.00	-1	1,274	-0.08%
2018/06/14	1	108.00	1	111.00	107.00	0	1,324	0.00%
2018/06/13	2	114.00	2	112.75	112.00	0	1,311	0.00%
2018/06/12	3	113.50	1	113.50	112.00	2	1,294	0.15%
2018/06/11	8	113.00	0	0.00	113.00	8	1,281	0.62%
2018/06/08	15	121.17	8	120.69	116.00	7	1,269	0.55%
2018/06/07	3	113.67	10	116.75	118.00	-7	1,172	-0.60%
2018/06/04	0	0.00	4	104.38	105.00	-4	1,152	-0.35%
2018/06/01	3	102.50	0	0.00	103.00	3	1,153	0.26%
2018/05/31	0	0.00	1	103.00	102.00	-1	1,156	-0.09%
2018/05/29	4	107.50	8	106.00	105.50	-4	1,145	-0.35%
2018/05/28	2	104.00	3	104.33	104.00	-1	1,131	-0.09%
2018/05/25	1	103.00	0	0.00	103.00	1	1,135	0.09%
2018/05/24	7	106.93	5	106.50	105.00	2	1,132	0.18%
2018/05/23	0	0.00	1	105.00	103.50	-1	1,123	-0.09%
2018/05/22	1	104.00	0	0.00	102.50	1	1,137	0.09%
2018/05/21	2	101.50	5	101.70	103.00	-3	1,133	-0.26%
2018/05/17	3	94.03	1	94.50	93.50	2	1,111	0.18%
2018/05/16	0	0.00	1	94.30	93.10	-1	1,102	-0.09%
2018/05/15	4	100.03	1	98.60	95.80	3	1,090	0.28%
2018/05/14	2	102.50	2	103.00	102.00	0	1,089	0.00%
2018/05/11	2	107.00	2	106.50	107.00	0	1,081	0.00%
2018/05/10	0	0.00	1	108.00	108.50	-1	1,064	-0.09%
2018/05/09	2	103.50	1	105.50	102.50	1	1,045	0.10%
2018/05/08	4	103.63	3	104.00	105.50	1	1,058	0.09%
2018/05/07	3	104.50	2	102.50	102.50	1	1,046	0.10%
2018/05/04	2	105.00	2	106.75	105.00	0	1,039	0.00%
2018/04/26	0	0.00	3	112.00	110.00	-3	1,042	-0.29%
2018/04/25	2	115.50	0	0.00	115.50	2	1,051	0.19%
2018/04/24	0	0.00	3	116.17	116.50	-3	1,052	-0.29%
2018/04/20	2	127.00	0	0.00	126.50	2	1,058	0.19%
2018/04/18	1	130.00	1	131.00	127.50	0	1,081	0.00%
2018/04/17	7	129.57	0	0.00	129.50	7	1,093	0.64%
2018/04/16	0	0.00	3	133.00	132.00	-3	1,109	-0.27%
2018/04/13	1	137.00	1	133.50	132.00	0	1,134	0.00%
2018/04/11	4	130.38	1	130.00	130.00	3	1,259	0.24%
2018/04/10	2	132.50	0	0.00	130.50	2	1,269	0.16%
2018/04/09	3	131.67	7	131.79	131.50	-4	1,275	-0.31%
2018/03/30	0	0.00	1	129.00	129.50	-1	1,404	-0.07%
2018/03/28	0	0.00	3	128.50	128.50	-3	1,422	-0.21%
2018/03/27	1	133.50	0	0.00	131.50	1	1,432	0.07%
2018/03/26	2	133.00	0	0.00	132.00	2	1,451	0.14%
2018/03/23	0	0.00	1	129.50	131.00	-1	1,467	-0.07%
2018/03/22	2	133.25	0	0.00	132.00	2	1,471	0.14%
2018/03/21	3	134.00	2	134.00	134.00	1	1,490	0.07%
2018/03/20	13	137.77	13	136.73	138.50	0	1,484	0.00%
2018/03/14	1	149.50	0	0.00	148.00	1	1,687	0.06%
2018/03/13	1	152.00	3	151.00	149.50	-2	1,720	-0.12%
2018/03/09	2	144.00	4	144.00	144.00	-2	1,718	-0.12%
2018/03/08	3	148.50	3	148.00	148.50	0	1,715	0.00%
2018/03/07	0	0.00	1	144.50	147.50	-1	1,715	-0.06%
2018/03/01	0	0.00	2	144.50	146.00	-2	1,836	-0.11%
2018/02/23	1	150.00	0	0.00	147.50	1	1,943	0.05%
2018/02/22	2	150.75	4	148.63	148.00	-2	1,955	-0.10%
2018/02/21	8	142.38	1	146.50	146.50	7	1,957	0.36%
2018/02/09	0	0.00	5	130.70	133.00	-5	1,985	-0.25%
2018/02/07	3	142.50	3	145.50	142.00	0	2,077	0.00%
2018/02/06	0	0.00	1	149.00	140.00	-1	2,112	-0.05%
2018/02/05	0	0.00	1	148.00	152.50	-1	2,139	-0.05%
2018/02/01	1	158.50	0	0.00	158.00	1	2,330	0.04%
2018/01/31	1	159.50	0	0.00	158.00	1	2,361	0.04%
2018/01/30	2	158.00	2	160.50	157.50	0	2,366	0.00%
2018/01/29	2	162.00	5	161.50	161.00	-3	2,360	-0.13%
2018/01/23	2	162.50	0	0.00	158.00	2	2,429	0.08%
2018/01/22	6	162.00	2	162.50	163.00	4	2,444	0.16%
2018/01/19	7	165.50	2	164.50	165.00	5	2,471	0.20%
2018/01/18	1	163.00	0	0.00	163.50	1	2,494	0.04%
2018/01/17	1	162.50	0	0.00	162.50	1	2,518	0.04%
2018/01/16	2	162.00	0	0.00	162.00	2	2,547	0.08%
2018/01/11	1	163.00	0	0.00	160.00	1	2,579	0.04%
2018/01/10	2	166.75	0	0.00	164.50	2	2,604	0.08%
2018/01/09	3	169.67	0	0.00	168.00	3	2,679	0.11%
2018/01/08	3	173.00	1	173.50	173.00	2	2,673	0.07%
2018/01/05	2	176.25	12	178.58	178.50	-10	2,657	-0.38%
2018/01/04	2	171.75	1	173.00	171.50	1	2,628	0.04%
2018/01/03	2	173.00	1	172.50	174.00	1	2,700	0.04%
2018/01/02	0	0.00	3	174.00	172.50	-3	2,810	-0.11%