中裕 (4147)-凱基-站前券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
85.8
漲跌
▲0.8
漲幅
+0.94%
成交量
549張
產業
上櫃生技醫療類股
313人加入追蹤

立即追蹤
本地時間:13:30

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

中裕 (4147)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	85.43	1	85.90	85.80	3	2,318	0.13%
2024/05/02	9	84.96	1	86.00	85.00	8	2,321	0.34%
2024/04/30	11	85.51	0	0.00	85.50	11	2,329	0.47%
2024/04/29	7	84.80	2	84.45	86.00	5	2,338	0.21%
2024/04/26	13	83.15	2	83.50	83.00	11	2,324	0.47%
2024/04/25	12	84.02	0	0.00	82.50	12	2,325	0.52%
2024/04/24	15	83.80	1	84.50	84.80	14	2,321	0.60%
2024/04/23	11	83.38	0	0.00	82.80	11	2,328	0.47%
2024/04/22	11	83.07	0	0.00	81.80	11	2,329	0.47%
2024/04/18	2	87.10	5	86.80	86.80	-3	2,357	-0.13%
2024/04/17	2	88.40	2	88.80	87.80	0	2,356	0.00%
2024/04/16	2	90.20	3	88.87	87.90	-1	2,351	-0.04%
2024/04/15	10	90.78	17	91.62	90.10	-7	2,342	-0.30%
2024/04/12	4	94.53	3	94.07	94.00	1	2,339	0.04%
2024/04/11	4	95.20	6	95.27	95.80	-2	2,349	-0.09%
2024/04/10	23	95.73	2	95.80	93.20	21	2,339	0.90%
2024/04/09	3	96.23	2.4	95.87	96.20	0.6	2,301	0.02%
2024/04/08	13	91.18	5.2	91.80	93.00	7.8	2,236	0.35%
2024/04/03	33.1	90.87	8	91.29	90.60	25.1	2,195	1.14%
2024/04/02	0	0.00	1	89.80	88.50	-1	2,088	-0.05%
2024/04/01	3	90.47	0	0.00	90.10	3	2,074	0.14%
2024/03/29	1	88.00	5	87.50	87.50	-4	2,053	-0.19%
2024/03/28	3	88.27	3	88.13	88.40	0	2,045	0.00%
2024/03/27	4	87.80	4	88.70	88.00	0	2,040	0.00%
2024/03/26	19	88.62	1	88.60	88.10	18	2,033	0.89%
2024/03/25	5	88.54	0	0.00	87.80	5	2,027	0.25%
2024/03/22	3	88.80	6	88.88	88.80	-3	2,020	-0.15%
2024/03/21	1	88.90	11	89.87	88.60	-10	2,014	-0.50%
2024/03/20	1	90.20	0	0.00	89.40	1	2,002	0.05%
2024/03/19	28	91.24	0	0.00	91.10	28	1,988	1.41%
2024/03/18	1	90.10	0	0.00	91.30	1	1,981	0.05%
2024/03/15	0	0.00	3	91.40	90.10	-3	1,970	-0.15%
2024/03/13	3	91.07	0	0.00	90.90	3	1,947	0.15%
2024/03/12	9	93.07	0	0.00	91.90	9	1,944	0.46%
2024/03/11	20	94.70	6	94.27	94.10	14	1,907	0.73%
2024/03/08	46	97.20	69	97.27	96.80	-23	1,865	-1.23%
2024/03/07	11	104.45	3	107.17	107.50	8	1,797	0.45%
2024/03/06	26	102.85	1	102.50	103.50	25	1,735	1.44%
2024/03/05	9	108.28	8	102.50	102.50	1	1,704	0.06%
2024/03/04	4	108.25	8	108.88	109.00	-4	1,641	-0.24%
2024/03/01	12	108.29	10	110.60	109.00	2	1,602	0.12%
2024/02/29	46	110.14	27	110.76	110.50	19	1,559	1.22%
2024/02/27	31	113.19	47	112.80	114.00	-16	1,413	-1.13%
2024/02/26	12	107.38	44	106.80	108.00	-32	1,247	-2.56%
2024/02/23	93	102.16	72	103.25	102.50	21	1,107	1.90%
2024/02/22	6	96.33	10	95.89	96.30	-4	1,019	-0.39%
2024/02/21	0	0.00	0.3	94.80	94.80	-0.3	1,005	-0.03%
2024/02/20	16.3	95.75	39	94.62	96.30	-22.7	979	-2.31%
2024/02/19	1	92.90	31	93.76	93.00	-30	952	-3.15%
2024/02/16	6	92.68	41	92.23	91.60	-35	952	-3.67%
2024/02/15	6	91.40	50	92.25	91.10	-44	963	-4.57%
2024/02/05	9	89.30	0	0.00	88.70	9	978	0.92%
2024/02/02	2	89.80	3	90.63	89.80	-1	993	-0.10%
2024/02/01	52	91.69	19	89.71	91.50	33	985	3.35%
2024/01/31	7	86.14	0	0.00	86.00	7	949	0.74%
2024/01/30	4	86.25	0	0.00	86.20	4	961	0.42%
2024/01/29	1	87.00	0	0.00	87.00	1	971	0.10%
2024/01/26	1	87.50	2	88.40	87.00	-1	976	-0.10%
2024/01/25	2	87.80	0	0.00	87.80	2	975	0.20%
2024/01/24	1	86.10	6	88.03	88.90	-5	991	-0.50%
2024/01/19	1	85.70	10	84.84	85.70	-9	1,059	-0.85%
2024/01/18	11	85.84	0	0.00	85.50	11	1,061	1.04%
2024/01/17	9	87.06	0	0.00	85.80	9	1,066	0.84%
2024/01/16	5	89.50	3	89.33	89.10	2	1,071	0.19%
2024/01/15	5	90.50	6	90.78	90.80	-1	1,072	-0.09%
2024/01/12	4	90.40	5	88.90	89.10	-1	1,055	-0.09%
2024/01/10	0	0.00	7	86.37	87.00	-7	1,020	-0.69%
2024/01/09	1	86.90	1	86.50	87.00	0	1,017	0.00%
2024/01/08	1	87.40	2	88.40	87.20	-1	1,011	-0.10%
2024/01/05	10	87.68	7	88.14	87.10	3	996	0.30%
2024/01/04	1	85.40	8.1	84.86	85.20	-7.1	956	-0.74%
2024/01/02	0.1	81.60	1	82.90	83.10	-1	959	-0.10%
2023/12/28	0	0.00	0.1	81.90	82.10	-0.1	975	-0.01%
2023/12/27	0	0.00	20.1	82.40	82.40	-20.1	987	-2.04%
2023/12/26	1	81.90	0	0.00	82.00	1	990	0.10%
2023/12/22	1	81.30	1	81.10	80.90	0	1,004	0.00%
2023/12/21	0	0.00	20.1	82.00	82.10	-20.1	1,013	-1.98%
2023/12/20	0	0.00	49.1	81.84	81.90	-49.1	1,044	-4.70%
2023/12/19	0	0.00	21.2	81.30	80.70	-21.2	1,078	-1.96%
2023/12/18	1	82.00	84.1	82.71	82.00	-83.1	1,110	-7.49%
2023/12/14	0.1	82.00	0	0.00	82.20	0.1	1,184	0.00%
2023/12/13	0.1	81.90	20	82.95	81.70	-20	1,204	-1.66%
2023/12/12	0	0.00	1	82.50	82.50	-1	1,235	-0.08%
2023/12/11	0.1	82.00	0	0.00	81.80	0.1	1,287	0.00%
2023/12/01	1	85.30	0	0.00	85.10	1	1,773	0.06%
2023/11/27	5	85.30	0	0.00	83.90	5	2,134	0.23%
2023/11/15	0	0.00	7	83.14	81.90	-7	2,750	-0.25%
2023/11/14	0	0.00	2	79.60	79.70	-2	2,808	-0.07%
2023/11/13	9	79.68	0	0.00	77.70	9	2,793	0.32%
2023/11/10	5	82.40	0	0.00	81.70	5	2,757	0.18%
2023/11/09	0	0.00	1	84.90	84.00	-1	2,740	-0.04%
2023/11/02	1	86.90	0.7	87.00	86.90	0.3	2,833	0.01%
2023/11/01	1	88.00	0	0.00	86.70	1	2,855	0.04%
2023/10/30	0	0.00	2	87.40	87.50	-2	2,847	-0.07%
2023/10/27	4	86.95	4	87.58	87.40	0	2,846	0.00%
2023/10/26	1	85.70	10	85.90	84.00	-9	2,806	-0.32%
2023/10/24	0	0.00	4	86.00	86.80	-4	2,831	-0.14%
2023/10/18	2	82.00	0	0.00	81.50	2	2,951	0.07%
2023/10/17	2	84.30	0	0.00	84.00	2	2,987	0.07%
2023/10/13	0	0.00	0	86.70	85.40	0	3,075	0.00%
2023/10/06	10	87.90	0	0.00	87.80	10	3,166	0.32%
2023/10/02	0	0.00	3	87.90	88.80	-3	3,236	-0.09%
2023/09/28	4	88.55	5	88.80	88.30	-1	3,275	-0.03%
2023/09/25	10	90.10	3	89.50	89.40	7	3,380	0.21%
2023/09/22	5	85.80	0	0.00	87.20	5	3,550	0.14%
2023/09/21	0	0.00	30	84.83	83.30	-30	3,565	-0.84%
2023/09/20	3	85.50	2	85.10	85.10	1	3,591	0.03%
2023/09/19	4	87.65	0	0.00	87.00	4	3,627	0.11%
2023/09/15	2	90.65	1	90.80	90.50	1	3,607	0.03%
2023/09/14	1	91.90	6	90.70	91.80	-5	3,600	-0.14%
2023/09/13	0	0.00	3	91.93	90.80	-3	3,573	-0.08%
2023/09/12	14	92.09	0	0.00	92.20	14	3,582	0.39%
2023/09/11	9	93.67	4	93.35	92.10	5	3,593	0.14%
2023/09/08	1	92.50	5	95.50	93.70	-4	3,549	-0.11%
2023/09/07	62	97.19	14	96.91	96.80	48	3,455	1.39%
2023/09/06	12	106.25	11.3	107.92	107.50	0.8	3,319	0.02%
2023/09/05	33	109.53	22	115.14	106.50	11	3,251	0.34%
2023/09/04	7	117.00	5	115.00	118.00	2	3,146	0.06%
2023/09/01	1	118.00	20	118.63	118.00	-19	3,149	-0.60%
2023/08/31	36	117.99	42	118.71	118.50	-6	3,182	-0.19%
2023/08/30	41	115.94	14	113.29	116.50	27	3,136	0.86%
2023/08/29	4	109.50	1	111.00	109.50	3	3,056	0.10%
2023/08/28	2	107.00	7	107.43	107.50	-5	3,146	-0.16%
2023/08/25	13	109.23	11	108.32	108.50	2	3,199	0.06%
2023/08/24	2	105.50	33.3	105.85	107.50	-31.3	3,174	-0.98%
2023/08/23	42	107.61	37	110.88	107.50	5	3,150	0.16%
2023/08/22	65	112.18	50	111.16	111.50	15	3,106	0.48%
2023/08/21	35	107.27	38.3	111.17	112.50	-3.3	3,027	-0.11%
2023/08/18	2	101.75	1	102.00	103.00	1	2,908	0.03%
2023/08/17	0	0.00	3	99.40	99.60	-3	2,859	-0.10%
2023/08/15	0	0.00	2	92.60	93.80	-2	2,934	-0.07%
2023/08/14	0	0.00	1	95.10	93.50	-1	2,973	-0.03%
2023/08/10	58	97.02	63.3	97.71	95.90	-5.3	3,158	-0.17%
2023/08/09	35.3	98.68	40	100.00	99.20	-4.7	3,272	-0.15%
2023/08/07	1	94.40	1	93.30	94.40	0	3,649	0.00%
2023/08/02	0	0.00	1	93.40	92.20	-1	3,684	-0.03%
2023/08/01	0	0.00	1	94.60	94.80	-1	3,688	-0.03%
2023/07/31	2	94.50	2.5	94.88	94.00	-0.5	3,720	-0.01%
2023/07/28	7	95.27	6	94.48	94.50	1	3,797	0.03%
2023/07/27	3	97.83	6	97.78	96.40	-3	3,829	-0.08%
2023/07/26	1	98.10	0	0.00	97.10	1	3,865	0.03%
2023/07/25	1	102.50	7	101.57	102.00	-6	3,886	-0.15%
2023/07/24	9	99.53	11.1	100.36	100.00	-2.1	3,867	-0.05%
2023/07/21	28	98.00	28	98.12	96.80	0	4,133	0.00%
2023/07/20	6.1	98.51	8	100.08	98.50	-1.9	4,489	-0.04%
2023/07/19	8	101.94	6.2	100.27	100.00	1.9	4,546	0.04%
2023/07/18	11	98.49	13	97.27	96.50	-2	4,711	-0.04%
2023/07/17	3	97.60	3	96.87	97.90	0	5,012	0.00%
2023/07/14	7	95.96	3	97.17	97.10	4	5,242	0.08%
2023/07/13	3	92.87	5	91.82	92.50	-2	5,379	-0.04%
2023/07/11	10	95.80	1	96.00	95.00	9	5,542	0.16%
2023/07/10	1	95.00	0	0.00	96.40	1	5,838	0.02%
2023/07/07	2	99.75	9	99.56	98.40	-7	5,987	-0.12%
2023/07/06	25	101.84	25	101.84	100.50	0	6,066	0.00%
2023/07/05	2.1	103.27	0	0.00	103.50	2.1	6,084	0.03%
2023/07/04	2.1	104.00	2	104.00	102.50	0.1	6,199	0.00%
2023/07/03	1	105.50	11	100.18	102.50	-10	6,203	-0.16%
2023/06/30	23.5	106.73	7	106.86	106.00	16.5	6,188	0.27%
2023/06/29	8	105.69	1	108.00	108.00	7	6,063	0.12%
2023/06/28	24	98.75	24	97.27	98.60	0	6,094	0.00%
2023/06/27	10	97.10	7	97.57	98.00	3	6,211	0.05%
2023/06/26	0	0.00	0.5	94.00	94.20	-0.5	6,377	-0.01%
2023/06/21	0	0.00	0.2	95.10	94.90	-0.2	6,618	0.00%
2023/06/20	1	96.50	1	97.10	96.00	0	6,814	0.00%
2023/06/19	2	98.40	2	97.60	97.60	0	6,817	0.00%
2023/06/16	5	97.90	1	97.20	96.60	4	6,819	0.06%
2023/06/15	3	98.80	9.2	98.98	98.50	-6.2	6,795	-0.09%
2023/06/14	0	0.00	6	102.25	100.50	-6	6,756	-0.09%
2023/06/13	9	103.83	0	0.00	102.50	9	6,746	0.13%
2023/06/12	4	103.25	8	102.31	102.50	-4	6,731	-0.06%
2023/06/09	9	105.94	3	106.17	105.50	6	6,687	0.09%
2023/06/08	5	106.80	4.2	104.60	107.50	0.8	6,692	0.01%
2023/06/07	2	107.75	5	107.50	107.50	-3	6,670	-0.04%
2023/06/06	5	108.70	116	112.51	108.50	-111	6,644	-1.67%	大賣/鉅額交易
2023/06/05	1	116.50	26	116.98	116.50	-25	6,555	-0.38%
2023/06/02	51	116.08	59	116.49	115.50	-8	6,513	-0.12%
2023/06/01	5.2	119.99	6	116.25	117.00	-0.8	6,449	-0.01%
2023/05/31	68	113.72	29	112.62	112.50	39	6,368	0.61%
2023/05/30	1	111.00	7	111.00	109.50	-6	6,324	-0.09%
2023/05/29	0	0.00	3	109.50	109.50	-3	6,381	-0.05%
2023/05/26	2	106.50	2	108.25	106.50	0	6,536	0.00%
2023/05/25	8	110.25	40	110.84	109.50	-32	6,625	-0.48%
2023/05/24	5.2	110.84	19	110.32	113.00	-13.8	6,603	-0.21%
2023/05/23	0	0.00	1	113.00	112.50	-1	6,558	-0.02%
2023/05/22	6	109.83	1	112.00	111.50	5	6,525	0.08%
2023/05/19	7	108.50	4	111.63	107.00	3	6,476	0.05%
2023/05/18	38	113.41	7	111.50	112.50	31	6,413	0.48%
2023/05/17	35	112.21	17	110.85	112.00	18	6,364	0.28%
2023/05/16	37	109.20	13	107.54	111.00	24	6,254	0.38%
2023/05/15	18	106.81	17	105.24	106.50	1	6,148	0.02%
2023/05/12	23.2	105.29	16	105.16	105.00	7.2	5,991	0.12%
2023/05/11	6	118.75	16	120.13	113.50	-10	5,643	-0.18%
2023/05/10	11	125.64	2	123.00	126.00	9	5,561	0.16%
2023/05/09	5	126.70	0	0.00	124.00	5	5,545	0.09%
2023/05/08	3	130.33	2	132.00	132.00	1	5,500	0.02%
2023/05/05	0	0.00	6	130.17	130.50	-6	5,485	-0.11%
2023/05/04	21	129.86	30	130.88	132.00	-9	5,446	-0.17%
2023/05/03	0	0.00	1	126.00	121.50	-1	5,357	-0.02%
2023/05/02	1	121.50	4	122.25	123.00	-3	5,308	-0.06%
2023/04/28	1	116.00	3	116.33	118.50	-2	5,257	-0.04%
2023/04/27	1.6	110.64	0.6	110.00	111.00	1	5,201	0.02%
2023/04/26	151	114.19	151	111.22	112.50	0	5,183	0.00%	大買/大賣/
2023/04/25	236	115.50	259.3	115.36	112.00	-23.3	4,868	-0.48%	大買/大賣/
2023/04/24	18	113.92	8.7	112.10	111.50	9.3	4,469	0.21%
2023/04/21	78.7	113.36	84	111.01	112.50	-5.3	4,367	-0.12%
2023/04/20	50	115.77	54	114.61	112.50	-4	4,139	-0.10%
2023/04/19	9	111.72	30	107.93	118.00	-21	3,813	-0.55%
2023/04/18	51	107.50	47	106.89	107.50	4	3,548	0.11%
2023/04/17	17	104.53	24	104.63	104.00	-7	3,383	-0.21%
2023/04/14	88	103.48	82	105.04	103.00	6	3,305	0.18%
2023/04/13	59	107.55	65	107.12	108.00	-6	3,180	-0.19%
2023/04/12	2	97.55	4.1	100.51	104.50	-2.1	2,866	-0.07%
2023/04/11	18	94.03	9	93.91	95.00	9	2,683	0.34%
2023/04/10	4	90.63	3	89.90	90.70	1	2,597	0.04%
2023/04/07	121	92.69	121	93.29	92.60	0	2,553	0.00%	大買/大賣/
2023/04/06	9	92.54	2	91.80	91.90	7	2,439	0.29%
2023/03/31	7	92.21	8	91.89	92.10	-1	2,414	-0.04%
2023/03/30	33	90.57	33.6	89.24	91.20	-0.5	2,366	-0.02%
2023/03/29	0	92.50	2	92.05	92.20	-2	2,298	-0.09%
2023/03/28	96	92.05	104	94.31	92.70	-8	2,232	-0.36%	大賣/
2023/03/27	26	96.90	26	96.20	96.70	0	2,073	0.00%
2023/03/24	47.1	90.02	59	92.56	95.70	-11.9	1,851	-0.64%
2023/03/23	34	84.46	43	86.56	87.00	-9	1,598	-0.56%
2023/03/22	4.5	79.53	10	79.76	79.50	-5.5	1,422	-0.39%
2023/03/21	11	77.20	1	76.90	77.90	10	1,465	0.68%
2023/03/17	0	0.00	1	73.20	73.00	-1	1,588	-0.06%
2023/03/16	0	0.00	10	72.50	72.10	-10	1,591	-0.63%
2023/03/13	1	71.20	1	70.30	71.20	0	1,609	0.00%
2023/03/09	10	75.65	3	75.10	75.30	7	1,599	0.44%
2023/03/07	1	78.40	28	78.58	78.60	-27	1,550	-1.74%
2023/03/03	1	80.30	1	80.70	80.70	0	1,513	0.00%
2023/03/02	31	80.23	3	79.20	80.90	28	1,477	1.90%
2023/03/01	36	78.85	36	79.35	79.20	0	1,450	0.00%
2023/02/24	18	80.00	20.2	78.66	79.60	-2.2	1,374	-0.16%
2023/02/23	6	74.55	11	74.94	77.80	-5	1,204	-0.42%
2023/02/21	3	70.00	1	69.60	70.10	2	1,072	0.19%
2023/02/15	1	68.70	0	0.00	68.80	1	1,080	0.09%
2023/02/08	0	0.00	12	71.13	71.00	-12	1,076	-1.11%
2023/02/07	0	0.00	1	70.80	71.10	-1	1,067	-0.09%
2023/02/06	0	0.00	2	70.50	70.60	-2	1,058	-0.19%
2023/02/03	0	0.00	4	70.20	70.30	-4	1,053	-0.38%
2023/02/02	1	69.60	5.3	69.54	69.60	-4.3	1,047	-0.41%
2023/02/01	0	68.80	0	0.00	68.60	0	1,041	0.00%
2023/01/31	0	0.00	1	67.40	68.20	-1	1,039	-0.10%
2023/01/13	1	64.70	0	0.00	65.30	1	1,038	0.10%
2023/01/06	10	67.42	0	0.00	67.40	10	1,038	0.96%
2023/01/04	1	70.00	0	0.00	69.20	1	1,049	0.10%
2022/12/29	0	0.00	0.1	71.60	71.90	-0.1	1,095	-0.01%
2022/12/28	0	0.00	4	71.90	71.20	-4	1,159	-0.34%
2022/12/22	0	0.00	2	69.80	70.10	-2	1,243	-0.16%
2022/12/21	0	0.00	11	68.69	69.10	-11	1,245	-0.88%
2022/12/20	0	0.00	16.4	67.69	67.80	-16.4	1,258	-1.31%
2022/12/19	0	69.70	0	0.00	70.00	0	1,296	0.00%
2022/12/16	1	70.30	1	69.10	69.30	0	1,431	0.00%
2022/12/14	12.1	72.89	1	72.30	72.00	11.1	1,453	0.76%
2022/12/13	10	72.21	11	71.85	71.70	-1	1,416	-0.07%
2022/12/12	25.3	70.80	6	71.50	70.30	19.3	1,355	1.42%
2022/12/09	9	67.11	6	68.87	70.20	3	1,270	0.24%
2022/12/08	5	64.10	6	64.82	65.70	-1	1,237	-0.08%
2022/12/07	12	66.96	2	67.70	63.90	10	1,244	0.80%
2022/12/06	0	0.00	2	66.50	64.50	-2	1,218	-0.16%
2022/12/05	3	66.10	0	0.00	65.90	3	1,237	0.24%
2022/12/02	12	66.05	2	66.50	66.10	10	1,257	0.80%
2022/12/01	0	66.10	4	64.40	66.10	-4	1,294	-0.31%
2022/11/23	10	64.40	0	0.00	64.80	10	1,852	0.54%
2022/11/21	15	64.50	0	0.00	64.00	15	1,852	0.81%
2022/11/18	15	63.00	1	62.90	63.00	14	1,850	0.76%
2022/11/17	0	0.00	1	62.50	62.30	-1	1,864	-0.05%
2022/11/16	2	62.20	0	0.00	62.50	2	1,861	0.11%
2022/11/14	1	62.10	2	61.30	62.10	-1	1,863	-0.05%
2022/11/10	1	61.50	0	0.00	60.00	1	1,850	0.05%
2022/10/20	0	0.00	2	55.90	56.40	-2	1,817	-0.11%
2022/10/19	0	0.00	1	58.00	57.80	-1	1,817	-0.06%
2022/10/17	0	0.00	12	56.97	57.90	-12	1,829	-0.66%
2022/10/13	2	58.00	3	57.63	55.10	-1	1,822	-0.05%
2022/10/11	2	58.55	1	57.10	57.20	1	1,793	0.06%
2022/10/06	4	62.00	3	61.80	61.60	1	1,751	0.06%
2022/10/05	22	65.85	21	64.62	63.50	1	1,718	0.06%
2022/10/04	12	66.18	0	0.00	63.50	12	1,641	0.73%
2022/10/03	2	67.75	0	67.00	66.60	2	1,581	0.12%
2022/09/29	2	64.25	2.4	63.70	64.10	-0.4	1,536	-0.03%
2022/09/27	0	0.00	1	61.10	63.10	-1	1,503	-0.07%
2022/09/26	7	64.13	67	63.90	62.50	-60	1,513	-3.96%
2022/09/23	174	69.21	191.3	71.25	67.80	-17.3	1,479	-1.17%	大買/大賣/
2022/09/22	4	69.80	5	69.30	70.30	-1	1,329	-0.08%
2022/09/21	2	67.60	0	0.00	67.10	2	1,289	0.16%
2022/09/19	4	66.43	3	66.83	66.00	1	1,313	0.08%
2022/09/16	0	0.00	1	68.40	68.50	-1	1,314	-0.08%
2022/09/15	21	70.99	5.4	71.27	68.70	15.6	1,309	1.19%
2022/09/14	1	69.60	2.1	69.81	69.60	-1.1	1,279	-0.08%
2022/09/12	1	69.50	1	69.50	69.40	0	1,269	0.00%
2022/09/08	1	67.60	1.3	68.31	68.40	-0.3	1,258	-0.02%
2022/09/07	9	67.18	6	66.62	66.60	3	1,271	0.24%
2022/09/06	11	68.26	1	70.60	65.50	10	1,243	0.80%
2022/09/05	25	71.02	16.1	71.02	71.30	8.9	1,158	0.77%
2022/09/02	25	69.23	12	68.80	68.40	13	1,024	1.27%
2022/09/01	10	68.36	9	66.57	65.90	1	936	0.11%
2022/08/31	2	72.80	0	0.00	72.80	2	816	0.24%
2022/08/30	1	62.50	1	64.20	66.20	0	704	0.00%
2022/08/29	0	0.00	2	61.00	60.20	-2	662	-0.30%
2022/08/25	0.1	59.40	1	59.80	59.80	-0.9	646	-0.14%
2022/08/24	14	59.30	1	60.70	59.30	13	643	2.02%
2022/08/23	0	0.00	1	57.10	57.40	-1	629	-0.16%
2022/08/22	1	59.40	0	0.00	58.10	1	634	0.16%
2022/08/12	0.1	54.00	0	0.00	54.30	0.1	714	0.01%
2022/08/05	3	53.50	0	0.00	53.60	3	714	0.42%
2022/07/28	0.1	57.00	0	0.00	56.60	0.1	717	0.01%
2022/07/27	0	57.00	0	0.00	56.90	0	721	0.00%
2022/07/26	4	57.65	0	0.00	57.00	4	720	0.55%
2022/07/20	0	0.00	0	56.60	56.60	0	749	0.00%
2022/07/19	0	56.40	0.4	56.40	56.90	-0.4	805	-0.05%
2022/07/12	0	0.00	1	57.40	57.00	-1	833	-0.12%
2022/07/05	1	56.00	1	56.40	57.20	0	834	0.00%
2022/07/04	0	0.00	20	54.55	52.60	-20	811	-2.46%
2022/07/01	0	0.00	56	58.00	58.00	-56	779	-7.19%
2022/06/17	10	62.60	11	63.15	62.60	-1	666	-0.15%
2022/06/16	15	64.19	3	64.53	63.60	12	654	1.83%
2022/06/15	1	63.20	0	0.00	62.00	1	617	0.16%
2022/06/08	0.1	61.50	0	0.00	61.60	0.1	603	0.02%
2022/05/31	0	0.00	1	63.60	63.60	-1	642	-0.16%
2022/05/30	0	0.00	14	63.90	63.50	-14	641	-2.18%
2022/05/27	50	64.55	23	65.05	63.90	27	638	4.23%
2022/05/26	13	62.31	2	64.05	65.40	11	557	1.97%
2022/05/24	0.1	59.50	0	0.00	59.20	0.1	568	0.02%
2022/05/23	4	59.90	0	0.00	60.10	4	582	0.69%
2022/05/18	0	59.00	0	0.00	60.00	0	607	0.00%
2022/05/16	0	58.50	0	0.00	59.00	0	622	0.00%
2022/05/11	1.1	59.92	0	0.00	59.80	1.1	641	0.17%
2022/04/29	1	63.00	0	0.00	62.60	1	684	0.15%
2022/04/28	2	64.00	0	0.00	63.60	2	679	0.29%
2022/04/26	0	0.00	2	69.35	67.70	-2	667	-0.30%
2022/04/25	7	68.17	11	69.42	67.20	-4	641	-0.62%
2022/04/21	7	66.44	7	66.30	66.50	0	577	0.00%
2022/04/20	0	0.00	0.2	63.50	65.00	-0.2	564	-0.04%
2022/04/18	0	0.00	0.5	64.27	64.00	-0.5	558	-0.09%
2022/04/15	0	0.00	1	64.40	63.80	-1	560	-0.18%
2022/04/12	2.1	61.30	1	61.60	61.60	1.1	564	0.19%
2022/04/08	0.1	62.80	0	0.00	62.80	0.1	561	0.02%
2022/04/06	0	0.00	1	65.50	64.10	-1	561	-0.18%
2022/04/01	5	64.90	5	65.00	64.80	0	562	0.00%
2022/03/31	1	63.00	0	63.20	63.10	1	547	0.18%
2022/03/30	2	63.50	0	0.00	63.80	2	555	0.36%
2022/03/29	0	0.00	1	63.00	63.80	-1	563	-0.18%
2022/03/28	0	62.90	0	0.00	62.90	0	565	0.00%
2022/03/22	2	63.05	0	0.00	62.80	2	593	0.34%
2022/03/21	0	0.00	10	63.30	63.30	-10	600	-1.66%
2022/03/16	0	0.00	5	61.16	60.90	-5	696	-0.72%
2022/03/11	0	0.00	10	62.20	62.00	-10	734	-1.36%
2022/03/09	0	62.80	0	0.00	62.80	0	757	0.00%
2022/03/08	2	63.85	0	0.00	62.10	2	759	0.26%
2022/03/07	1	66.20	3	65.73	64.60	-2	749	-0.27%
2022/03/04	1	69.40	0	0.00	68.40	1	739	0.14%
2022/02/25	2	69.10	0	0.00	69.10	2	826	0.24%
2022/02/24	0	0.00	1	71.70	69.10	-1	824	-0.12%
2022/02/23	2	72.10	11	72.50	72.50	-9	814	-1.10%
2022/02/17	1	70.90	4	70.83	70.60	-3	821	-0.37%
2022/02/16	1	72.80	0	0.00	72.50	1	818	0.12%
2022/02/15	0	0.00	21	72.16	72.30	-21	817	-2.57%
2022/02/14	0	0.00	2	70.25	70.20	-2	807	-0.25%
2022/02/10	1	71.60	0	72.10	72.10	1	805	0.12%
2022/02/09	0	0.00	1	71.80	71.90	-1	802	-0.12%
2022/02/08	1	72.10	3	71.53	71.90	-2	791	-0.25%
2022/02/07	1	71.40	1	69.50	69.70	0	780	0.00%
2022/01/26	4	67.75	0	0.00	66.90	4	771	0.52%
2022/01/20	1	69.00	1	69.00	68.70	0	819	0.00%
2022/01/19	1	68.20	3	69.20	69.60	-2	866	-0.23%
2022/01/18	2	67.90	1	67.90	68.00	1	868	0.12%
2022/01/17	1	67.80	0	0.00	67.20	1	885	0.11%
2022/01/05	2	68.70	0	0.00	68.40	2	977	0.20%
2021/12/30	2	70.70	0	0.00	70.60	2	1,073	0.19%
2021/12/28	1	70.00	0	0.00	70.20	1	1,159	0.09%
2021/12/27	1	70.60	8	70.10	70.10	-7	1,270	-0.55%
2021/12/23	0	0.00	1	72.00	71.50	-1	1,611	-0.06%
2021/12/14	3	72.53	0	0.00	72.50	3	1,976	0.15%
2021/12/13	24	75.95	24.1	75.05	75.80	-0.1	1,950	-0.01%
2021/12/10	0	0.00	1	73.30	73.60	-1	1,897	-0.05%
2021/12/09	2	71.85	0	0.00	71.70	2	1,889	0.11%
2021/12/08	0	0.00	1	72.70	72.50	-1	1,877	-0.05%
2021/12/03	0	0.00	1	71.00	71.20	-1	1,815	-0.06%
2021/12/02	0.3	69.60	2	70.20	69.40	-1.7	1,810	-0.09%
2021/11/30	2	68.30	0	0.00	69.50	2	1,804	0.11%
2021/11/29	0	0.00	4	69.85	69.20	-4	1,796	-0.22%
2021/11/26	0	0.00	2	72.55	71.30	-2	1,776	-0.11%
2021/11/25	2	72.10	0.1	71.80	72.10	1.9	1,740	0.11%
2021/11/19	0	0.00	1	67.80	67.80	-1	1,697	-0.06%
2021/11/18	0	0.00	1	67.80	67.70	-1	1,695	-0.06%
2021/11/10	1	66.00	0	0.00	65.90	1	1,673	0.06%
2021/11/09	0	0.00	0.2	66.30	66.10	-0.2	1,691	-0.01%
2021/11/03	0	0.00	2	67.50	67.50	-2	1,722	-0.12%
2021/11/02	11	65.50	0	0.00	65.50	11	1,723	0.64%
2021/10/29	2	66.95	0	0.00	66.80	2	1,702	0.12%
2021/10/27	0	0.00	2	69.40	69.60	-2	1,671	-0.12%
2021/10/25	0	0.00	2	65.60	65.50	-2	1,627	-0.12%
2021/10/20	1	67.80	3	68.50	67.80	-2	1,587	-0.13%
2021/10/19	1	69.30	0	0.00	69.10	1	1,576	0.06%
2021/10/15	2	69.60	1	69.00	69.00	1	1,560	0.06%
2021/10/14	1	69.10	1	68.70	69.60	0	1,555	0.00%
2021/10/13	1	68.60	3	69.23	69.30	-2	1,550	-0.13%
2021/10/12	0	0.00	1	69.30	68.50	-1	1,529	-0.07%
2021/10/08	1	74.80	1	73.20	72.20	0	1,493	0.00%
2021/10/07	0	0.00	2	75.80	74.20	-2	1,459	-0.14%
2021/10/06	5	75.02	3	76.37	75.20	2	1,433	0.14%
2021/10/05	2	77.95	1	77.50	76.70	1	1,398	0.07%
2021/10/04	1	78.00	23	79.15	78.00	-22	1,350	-1.63%
2021/10/01	175	79.56	234	81.28	80.90	-59	1,238	-4.76%	大買/大賣/
2021/09/30	7	76.57	10	78.04	79.40	-3	1,001	-0.30%
2021/09/29	1	71.70	2	72.05	72.20	-1	898	-0.11%
2021/09/28	3	74.27	5	74.16	74.00	-2	880	-0.23%
2021/09/27	3	74.60	29	74.19	73.50	-26	863	-3.01%
2021/09/24	98	76.33	37.1	76.58	77.00	60.9	814	7.48%
2021/09/23	1	73.90	0	0.00	73.90	1	570	0.18%
2021/09/22	1	67.20	0	0.00	67.20	1	533	0.19%
2021/09/08	0	0.00	1	61.90	61.70	-1	513	-0.19%
2021/08/31	0	0.00	0	64.00	63.50	0	524	0.00%
2021/08/30	0	0.00	1	65.10	64.20	-1	524	-0.19%
2021/08/19	1	63.20	0	0.00	62.10	1	572	0.17%
2021/08/17	0	0.00	2	65.10	64.10	-2	569	-0.35%
2021/08/16	2	66.50	0	0.00	65.80	2	565	0.35%
2021/08/13	5	68.96	70	66.45	65.60	-65	562	-11.55%
2021/08/12	18	69.00	4	67.85	68.10	14	583	2.40%
2021/08/11	74	65.39	0	0.00	66.00	74	571	12.95%
2021/08/06	2	64.80	0	0.00	65.00	2	575	0.35%
2021/07/28	0	0.00	9	61.10	61.10	-9	578	-1.56%
2021/07/27	0	0.00	2	62.10	62.10	-2	587	-0.34%
2021/07/26	0	62.70	0	0.00	62.20	0	591	0.00%
2021/07/16	0	0.00	4	64.00	64.00	-4	595	-0.67%
2021/07/15	10	63.00	0	0.00	64.30	10	605	1.65%
2021/07/14	0	0.00	2	63.00	62.80	-2	615	-0.32%
2021/07/09	0	0.00	2	64.60	64.80	-2	616	-0.32%
2021/07/02	2	65.40	0	0.00	65.40	2	630	0.32%
2021/07/01	9	66.53	0	0.00	66.60	9	626	1.44%
2021/06/30	3	66.30	0	0.00	66.30	3	626	0.48%
2021/06/29	10	66.94	1	66.80	66.70	9	625	1.44%
2021/06/24	1	67.80	0	0.00	67.90	1	624	0.16%
2021/06/22	0	0.00	1	67.10	67.00	-1	630	-0.16%
2021/06/11	12	71.72	0	0.00	70.70	12	636	1.88%
2021/06/03	20	71.85	0	0.00	71.00	20	630	3.17%
2021/06/01	10	72.45	0	0.00	72.80	10	624	1.60%
2021/05/31	1	75.70	0	0.00	76.00	1	608	0.16%
2021/05/26	0	0.00	4	72.78	72.60	-4	620	-0.64%
2021/05/25	0	0.00	10	71.00	70.50	-10	615	-1.63%
2021/05/21	5	71.10	1	71.20	71.40	4	637	0.63%
2021/05/20	21	72.69	134	72.00	72.10	-113	661	-17.08%	大賣/鉅額交易
2021/05/19	128	67.40	1	65.00	68.50	127	629	20.17%	大買/鉅額交易
2021/05/18	0	0.00	2	61.80	62.30	-2	616	-0.32%
2021/05/17	0	0.00	1	60.00	59.30	-1	609	-0.16%
2021/05/12	0	0.00	2	65.45	64.30	-2	591	-0.34%
2021/05/11	0	0.00	1	66.90	66.10	-1	580	-0.17%
2021/05/10	2	69.40	0	0.00	69.00	2	574	0.35%
2021/05/05	1	67.60	0	0.00	67.70	1	592	0.17%
2021/05/04	5	68.22	3	67.47	67.60	2	597	0.33%
2021/05/03	7	70.46	0	0.00	70.10	7	593	1.18%
2021/04/29	2	72.45	1	72.50	72.10	1	599	0.17%
2021/04/23	0	0.00	1	74.50	74.30	-1	600	-0.17%
2021/04/22	2	76.25	0	0.00	74.00	2	606	0.33%
2021/04/21	1	77.30	9	76.94	76.60	-8	603	-1.32%
2021/04/20	4	76.38	0	0.00	76.60	4	599	0.67%
2021/04/19	3	73.83	1	74.10	73.50	2	589	0.34%
2021/04/16	0	0.00	2	74.50	74.70	-2	585	-0.34%
2021/04/14	0	0.00	8	73.83	73.60	-8	590	-1.36%
2021/04/13	3	75.00	0	0.00	75.00	3	589	0.51%
2021/04/12	1	76.90	2	75.95	77.00	-1	586	-0.17%
2021/04/09	2	75.00	0	0.00	75.40	2	580	0.34%
2021/04/01	0	0.00	1	78.00	77.90	-1	565	-0.18%
2021/03/31	0	0.00	1	78.40	77.70	-1	564	-0.18%
2021/03/30	1	77.00	1	78.50	77.80	0	564	0.00%
2021/03/26	1	75.80	0	0.00	75.90	1	574	0.17%
2021/03/25	2	76.40	0	0.00	75.80	2	579	0.35%
2021/03/23	0	77.10	1	76.80	77.00	-1	587	-0.17%
2021/03/22	1	76.50	1	75.50	75.50	0	584	0.00%
2021/03/19	6	76.90	0	0.00	76.50	6	585	1.03%
2021/03/17	1	75.50	2	76.10	75.50	-1	599	-0.17%
2021/03/16	1	76.61	2	76.70	76.60	-1	635	-0.16%
2021/03/15	0	0.00	2	77.60	77.40	-2	647	-0.31%
2021/03/11	1	77.60	0	0.00	77.70	1	696	0.14%
2021/03/08	0	0.00	1	80.30	78.00	-1	698	-0.14%
2021/03/05	0	0.00	1	80.60	80.20	-1	693	-0.14%
2021/02/24	1	77.50	0	0.00	77.60	1	646	0.15%
2021/02/23	0	0.00	2	78.80	78.50	-2	640	-0.31%
2021/02/22	1	83.20	6	83.25	83.00	-5	621	-0.80%
2021/02/19	1	75.00	0	0.00	76.30	1	595	0.17%
2021/02/17	0	0.00	3	72.70	72.40	-3	583	-0.51%
2021/02/04	2	72.40	1	72.00	72.30	1	576	0.17%
2021/02/02	1	69.90	0	0.00	69.70	1	572	0.17%
2021/02/01	1	69.90	1	70.00	69.70	0	572	0.00%
2021/01/29	0	0.00	4	70.40	69.90	-4	573	-0.70%
2021/01/28	2	71.15	0	0.00	70.30	2	571	0.35%
2021/01/27	3	72.70	2	72.75	72.20	1	558	0.18%
2021/01/26	5	73.60	0	0.00	73.30	5	552	0.90%
2021/01/25	0	0.00	4	72.98	73.00	-4	548	-0.73%
2021/01/22	2	73.50	4	73.53	73.60	-2	556	-0.36%
2021/01/20	0	0.00	2	76.50	75.10	-2	543	-0.37%
2021/01/15	14	79.15	5	79.54	78.60	9	529	1.70%
2021/01/13	0	0.00	1	81.00	80.80	-1	522	-0.19%
2021/01/12	0	0.00	1	80.80	80.70	-1	517	-0.19%
2021/01/11	0	0.00	1	81.70	81.60	-1	513	-0.19%
2021/01/08	0	0.00	1	82.00	82.10	-1	511	-0.20%
2020/12/28	1	85.30	25	85.45	85.00	-24	547	-4.39%
2020/12/24	0	0.00	0.5	86.80	86.00	-0.5	559	-0.09%
2020/12/23	2	85.75	0	0.00	86.30	2	564	0.35%
2020/12/17	0	0.00	1	83.00	83.00	-1	602	-0.17%
2020/12/16	0	0.00	1	83.60	83.60	-1	610	-0.16%
2020/12/15	0	0.00	1	83.90	83.40	-1	615	-0.16%
2020/12/14	0	0.00	1	84.50	85.00	-1	621	-0.16%
2020/12/11	1	84.80	2	84.80	84.70	-1	630	-0.16%
2020/12/10	6	87.18	6	86.77	88.20	0	621	0.00%
2020/12/09	5	81.22	0	0.00	82.30	5	592	0.84%
2020/12/08	2	80.80	0	0.00	79.40	2	613	0.33%
2020/12/04	0	0.00	1	85.80	85.90	-1	581	-0.17%
2020/12/02	0	0.00	16	86.50	86.50	-16	614	-2.60%
2020/12/01	8	87.21	3	87.10	86.90	5	638	0.78%
2020/11/30	0	0.00	1	86.50	86.50	-1	694	-0.14%
2020/11/25	0	0.00	5	87.00	87.00	-5	849	-0.59%
2020/11/24	2	87.10	2	86.70	86.70	0	1,013	0.00%
2020/11/23	2	88.25	0	0.00	88.10	2	1,059	0.19%
2020/11/20	1	88.70	0	0.00	88.80	1	1,174	0.09%
2020/11/19	1	88.00	0	0.00	88.10	1	1,209	0.08%
2020/11/18	3	88.43	1	87.70	89.00	2	1,261	0.16%
2020/11/17	2	86.90	0	0.00	86.60	2	1,282	0.16%
2020/11/11	1	87.20	1	87.00	87.10	0	1,477	0.00%
2020/11/09	10	87.05	0	0.00	87.00	10	1,489	0.67%
2020/11/06	5	86.20	0	0.00	86.50	5	1,490	0.34%
2020/11/05	5	87.50	0	0.00	87.10	5	1,491	0.34%
2020/11/03	0	0.00	1	88.10	88.10	-1	1,494	-0.07%
2020/10/30	0	0.00	5	90.06	89.00	-5	1,499	-0.33%
2020/10/28	0	0.00	1	87.00	86.80	-1	1,488	-0.07%
2020/10/27	0	0.00	2	86.80	86.80	-2	1,488	-0.13%
2020/10/26	5	87.50	3	87.30	87.20	2	1,490	0.13%
2020/10/22	1	87.60	0	0.00	87.50	1	1,499	0.07%
2020/10/20	0	0.00	2	88.65	88.50	-2	1,514	-0.13%
2020/10/13	0	0.00	5	89.42	89.30	-5	1,558	-0.32%
2020/10/12	1	88.50	5	89.50	88.50	-4	1,556	-0.26%
2020/10/08	0	0.00	3	90.10	90.10	-3	1,559	-0.19%
2020/10/07	11	90.08	0	0.00	90.20	11	1,572	0.70%
2020/10/06	1	93.70	0	0.00	93.70	1	1,586	0.06%
2020/10/05	0	0.00	1	92.90	93.30	-1	1,670	-0.06%
2020/09/30	0	0.00	2	92.20	92.00	-2	1,757	-0.11%
2020/09/29	1	94.50	0	0.00	92.00	1	1,812	0.06%
2020/09/28	6	91.45	2	91.15	91.10	4	1,812	0.22%
2020/09/25	2	94.00	2	90.65	91.00	0	1,816	0.00%
2020/09/24	2	96.60	2	95.75	95.00	0	1,813	0.00%
2020/09/22	2	101.00	0	0.00	101.00	2	1,809	0.11%
2020/09/17	10	106.00	0	0.00	104.50	10	1,810	0.55%
2020/09/16	0	0.00	1	106.00	106.50	-1	1,813	-0.06%
2020/09/15	2	107.25	1	107.00	105.50	1	1,824	0.05%
2020/09/14	0	0.00	48	105.32	104.50	-48	1,826	-2.63%
2020/09/11	19	107.05	4	108.38	106.50	15	1,827	0.82%
2020/09/10	0	0.00	21	104.29	103.50	-21	1,812	-1.16%
2020/09/09	1	104.50	3	105.00	105.00	-2	1,811	-0.11%
2020/09/08	1	104.50	15	105.00	107.00	-14	1,809	-0.77%
2020/09/07	2	103.50	28	105.61	103.50	-26	1,808	-1.44%
2020/09/04	9	107.94	9	107.67	108.00	0	1,799	0.00%
2020/09/03	21	107.60	15	110.30	112.50	6	1,781	0.34%
2020/09/02	11	107.00	6	107.25	106.50	5	1,742	0.29%
2020/09/01	7	112.07	3	110.33	110.00	4	1,715	0.23%
2020/08/31	14	115.86	17	116.18	115.00	-3	1,669	-0.18%
2020/08/28	54	121.54	102	119.63	123.00	-48	1,613	-2.98%	大賣/
2020/08/27	4	122.50	1	122.50	122.50	3	1,457	0.21%
2020/08/26	42	108.08	30	108.85	111.50	12	1,434	0.84%
2020/08/25	13	102.15	13	104.77	101.50	0	1,327	0.00%
2020/08/24	5	101.20	5	102.40	102.00	0	1,297	0.00%
2020/08/20	3	97.50	3	96.23	93.60	0	1,255	0.00%
2020/08/19	0	0.00	19	99.71	99.80	-19	1,251	-1.52%
2020/08/18	35	95.72	4	95.90	97.70	31	1,237	2.50%
2020/08/17	54	96.75	3	95.50	97.00	51	1,219	4.18%
2020/08/13	12	87.52	0	0.00	87.00	12	1,173	1.02%
2020/08/12	0	0.00	9	87.10	87.00	-9	1,179	-0.76%
2020/08/11	0	0.00	3	86.90	86.80	-3	1,186	-0.25%
2020/08/10	2	86.95	0	0.00	86.90	2	1,196	0.17%
2020/08/05	1	88.00	0	0.00	88.00	1	1,211	0.08%
2020/08/04	20	87.70	17	86.90	86.90	3	1,218	0.25%
2020/08/03	1	87.60	0	0.00	86.60	1	1,245	0.08%
2020/07/31	0	0.00	1	87.10	87.10	-1	1,287	-0.08%
2020/07/29	0	0.00	2	86.90	88.10	-2	1,324	-0.15%
2020/07/28	0	0.00	1	86.30	86.40	-1	1,332	-0.08%
2020/07/27	0	0.00	4	87.45	86.60	-4	1,348	-0.30%
2020/07/24	1	87.50	11	88.20	86.70	-10	1,362	-0.73%
2020/07/23	5	88.84	0	0.00	88.70	5	1,377	0.36%
2020/07/22	5	90.30	0	0.00	89.90	5	1,385	0.36%
2020/07/20	1	86.60	0	0.00	88.70	1	1,411	0.07%
2020/07/17	12	89.63	9	89.11	88.80	3	1,435	0.21%
2020/07/16	1	91.00	0	0.00	90.90	1	1,438	0.07%
2020/07/15	9	91.06	0	0.00	90.80	9	1,456	0.62%
2020/07/14	2	91.65	13	91.69	91.40	-11	1,468	-0.75%
2020/07/13	5	93.62	28	93.97	93.60	-23	1,469	-1.56%
2020/07/10	8.2	99.51	8	102.25	96.50	0.2	1,463	0.01%
2020/07/09	8	100.38	12	101.81	104.50	-4	1,431	-0.28%
2020/07/08	4	93.18	6	94.47	95.00	-2	1,387	-0.14%
2020/07/07	5	90.58	2	90.00	89.50	3	1,338	0.22%
2020/07/06	2	89.10	0	0.00	89.10	2	1,339	0.15%
2020/07/03	5	88.90	2	90.80	88.90	3	1,347	0.22%
2020/07/02	11	91.17	1	90.60	90.30	10	1,377	0.73%
2020/07/01	0	0.00	1	90.50	89.90	-1	1,395	-0.07%
2020/06/30	2	90.20	0	0.00	89.80	2	1,409	0.14%
2020/06/29	22	91.74	0	0.00	90.60	22	1,412	1.56%
2020/06/24	4	92.43	0	0.00	92.00	4	1,410	0.28%
2020/06/23	1	95.10	0	0.00	93.50	1	1,411	0.07%
2020/06/22	0	0.00	4	95.23	94.70	-4	1,412	-0.28%
2020/06/18	0	0.00	3	94.70	94.10	-3	1,412	-0.21%
2020/06/17	0	0.00	1	94.10	93.70	-1	1,409	-0.07%
2020/06/16	1	91.20	0	0.00	91.50	1	1,416	0.07%
2020/06/15	6	90.10	3	90.60	90.00	3	1,445	0.21%
2020/06/12	1	87.10	6	88.02	88.80	-5	1,460	-0.34%
2020/06/11	3	90.47	0	0.00	90.30	3	1,467	0.20%
2020/06/09	0	0.00	2	94.15	94.00	-2	1,507	-0.13%
2020/06/08	3	92.50	3.3	92.59	92.00	-0.3	1,524	-0.02%
2020/06/05	1	91.60	7	91.61	91.40	-6	1,532	-0.39%
2020/06/04	3	91.10	5	91.72	91.50	-2	1,545	-0.13%
2020/06/03	7	91.59	0	0.00	91.30	7	1,551	0.45%
2020/06/02	10	91.47	8	90.81	90.60	2	1,547	0.13%
2020/06/01	5	93.90	1	94.00	93.90	4	1,535	0.26%
2020/05/29	3	94.10	1	94.70	94.50	2	1,536	0.13%
2020/05/28	6	94.58	3	93.50	93.50	3	1,538	0.20%
2020/05/27	4	96.68	2	96.75	95.70	2	1,540	0.13%
2020/05/26	2	98.55	1	101.00	96.60	1	1,534	0.07%
2020/05/25	2	96.60	0	0.00	97.80	2	1,508	0.13%
2020/05/22	1	95.60	2	95.05	93.70	-1	1,487	-0.07%
2020/05/20	0	0.00	4	90.48	90.00	-4	1,454	-0.27%
2020/05/19	0	0.00	4	91.70	91.60	-4	1,450	-0.28%
2020/05/18	1	89.10	0	0.00	89.60	1	1,455	0.07%
2020/05/15	3	89.93	0	0.00	89.00	3	1,451	0.21%
2020/05/14	2	93.30	2	92.30	91.10	0	1,445	0.00%
2020/05/13	0	0.00	2	93.55	93.50	-2	1,439	-0.14%
2020/05/12	1	93.30	1	92.70	92.60	0	1,443	0.00%
2020/05/11	1	92.70	6	93.47	93.10	-5	1,447	-0.35%
2020/05/08	7	96.34	2	94.90	94.10	5	1,441	0.35%
2020/05/07	6	96.87	15	97.61	97.90	-9	1,417	-0.63%
2020/05/06	2	93.65	17	94.52	93.00	-15	1,393	-1.08%
2020/05/05	4	93.28	11	92.91	92.50	-7	1,389	-0.50%
2020/05/04	1	94.50	5	94.52	94.20	-4	1,390	-0.29%
2020/04/30	20	97.12	0.2	96.80	96.90	19.8	1,456	1.36%
2020/04/29	0	0.00	8	96.79	97.50	-8	1,505	-0.53%
2020/04/28	3	96.20	2	95.40	95.20	1	1,504	0.07%
2020/04/27	1	93.40	5	93.00	94.40	-4	1,516	-0.26%
2020/04/24	7	93.24	1	92.90	92.50	6	1,508	0.40%
2020/04/23	20	93.08	5	92.94	92.50	15	1,501	1.00%
2020/04/22	2	91.40	10	90.03	92.00	-8	1,484	-0.54%
2020/04/20	2	92.40	1	93.60	91.50	1	1,443	0.07%
2020/04/17	1	91.90	4	91.93	91.10	-3	1,456	-0.21%
2020/04/16	3	91.30	0	0.00	92.00	3	1,455	0.21%
2020/04/15	1	92.50	1	90.70	90.30	0	1,465	0.00%
2020/04/14	36	92.52	15	90.90	92.20	21	1,454	1.44%
2020/04/13	0	0.00	30	84.92	89.10	-30	1,415	-2.12%
2020/04/10	0	0.00	6	81.53	81.00	-6	1,375	-0.44%
2020/04/09	6	81.40	11	80.85	80.70	-5	1,394	-0.36%
2020/04/08	1	81.70	0	0.00	82.10	1	1,390	0.07%
2020/04/07	4	81.35	10	81.40	82.00	-6	1,377	-0.44%
2020/04/06	55	77.97	16	77.78	78.30	39	1,338	2.91%
2020/04/01	3	71.20	6	70.83	71.20	-3	1,310	-0.23%
2020/03/31	2	66.90	18	67.44	67.60	-16	1,297	-1.23%
2020/03/30	1	64.30	11	64.54	64.50	-10	1,288	-0.78%
2020/03/27	2	63.30	4	64.03	63.00	-2	1,293	-0.15%
2020/03/26	5	63.02	1	63.40	62.90	4	1,300	0.31%
2020/03/25	1	63.80	8	64.23	64.00	-7	1,355	-0.52%
2020/03/24	2	57.35	0	0.00	59.80	2	1,414	0.14%
2020/03/20	2	57.60	5	55.34	57.10	-3	1,466	-0.20%
2020/03/19	0	52.40	8	53.15	52.40	-8	1,522	-0.53%
2020/03/18	4	60.43	3	60.27	58.20	1	1,598	0.06%
2020/03/17	0	62.00	2	65.00	61.30	-2	1,697	-0.12%
2020/03/16	12	69.46	49	69.71	67.80	-37	1,678	-2.20%
2020/03/13	12	67.52	7	67.70	68.10	5	1,652	0.30%
2020/03/12	20	81.30	20	77.66	75.00	0	1,631	0.00%
2020/03/11	1	83.10	0	0.00	80.20	1	1,601	0.06%
2020/03/10	5	83.00	2	82.35	82.50	3	1,592	0.19%
2020/03/09	1	88.00	1	88.30	86.40	0	1,571	0.00%
2020/03/06	0	0.00	1	90.20	89.90	-1	1,570	-0.06%
2020/03/05	38	90.99	3	90.17	91.10	35	1,579	2.22%
2020/03/04	0	0.00	37	88.00	87.70	-37	1,582	-2.34%
2020/03/03	0	0.00	9	87.77	87.80	-9	1,625	-0.55%
2020/03/02	13	86.28	1	86.40	86.30	12	1,663	0.72%
2020/02/27	0	0.00	3	90.07	89.00	-3	1,888	-0.16%
2020/02/25	6	91.25	0	0.00	91.30	6	1,922	0.31%
2020/02/24	10	93.90	0	0.00	93.40	10	1,924	0.52%
2020/02/19	0	0.00	8	95.80	96.20	-8	1,941	-0.41%
2020/02/17	1	95.50	0	0.00	93.50	1	1,969	0.05%
2020/02/14	1	95.20	1	95.30	95.10	0	1,977	0.00%
2020/02/12	0	0.00	2	95.70	96.50	-2	2,003	-0.10%
2020/02/11	0.2	94.60	0	0.00	94.50	0.2	2,028	0.01%
2020/02/10	1	94.00	2	94.50	93.90	-1	2,039	-0.05%
2020/02/07	1	97.10	21	95.91	95.40	-20	2,044	-0.98%
2020/02/06	4	99.30	9	99.00	99.00	-5	2,042	-0.24%
2020/02/05	0	0.00	1	100.50	98.90	-1	2,078	-0.05%
2020/02/04	32	102.66	1	101.00	102.00	31	2,061	1.50%
2020/02/03	18	92.00	11	97.43	101.50	7	1,991	0.35%
2020/01/31	6	91.47	3	91.67	92.50	3	1,940	0.15%
2020/01/30	3	97.93	0	0.00	91.10	3	1,930	0.16%
2020/01/20	0	0.00	19	93.92	94.00	-19	1,914	-0.99%
2020/01/16	1	94.80	2	95.00	95.00	-1	1,915	-0.05%
2020/01/10	0	0.00	20	90.90	91.90	-20	1,891	-1.06%
2020/01/09	2	92.40	19	90.57	90.40	-17	1,889	-0.90%
2020/01/08	2	93.80	6	93.48	92.40	-4	1,880	-0.21%
2020/01/07	2	95.25	0	0.00	95.10	2	1,881	0.11%
2020/01/06	2	97.40	0	0.00	97.00	2	1,903	0.11%
2020/01/03	3	96.47	4	96.73	96.30	-1	1,919	-0.05%
2019/12/31	14	99.00	0	0.00	99.10	14	1,891	0.74%
2019/12/30	0	0.00	5	98.30	98.30	-5	1,892	-0.26%
2019/12/25	1	100.50	0	0.00	100.50	1	1,919	0.05%
2019/12/24	0	0.00	6	99.98	100.00	-6	1,964	-0.31%
2019/12/23	1	98.90	11	99.90	98.80	-10	1,964	-0.51%
2019/12/20	12	100.63	5	98.80	101.50	7	1,946	0.36%
2019/12/19	11	97.75	15	95.28	94.60	-4	1,880	-0.21%
2019/12/18	3	100.10	5	99.90	99.80	-2	1,808	-0.11%
2019/12/17	1	105.00	1	103.50	102.50	0	1,770	0.00%
2019/12/16	5	102.68	0	0.00	104.00	5	1,742	0.29%
2019/12/13	5	106.40	11	108.68	106.00	-6	1,665	-0.36%
2019/12/12	30	121.38	17	118.03	117.50	13	1,555	0.84%
2019/12/11	0	0.00	1	131.00	130.50	-1	1,436	-0.07%
2019/12/09	3	131.00	3	131.50	130.50	0	1,435	0.00%
2019/12/05	1	133.00	0	0.00	132.50	1	1,426	0.07%
2019/12/04	3	132.50	0	0.00	132.50	3	1,425	0.21%
2019/12/03	5	132.20	0	0.00	132.00	5	1,429	0.35%
2019/12/02	12	135.33	12	134.33	134.00	0	1,422	0.00%
2019/11/29	0	0.00	5	136.00	136.50	-5	1,428	-0.35%
2019/11/28	0	0.00	9	136.72	138.50	-9	1,426	-0.63%
2019/11/27	15	134.17	13	134.54	133.00	2	1,382	0.14%
2019/11/26	0	0.00	3	131.50	131.00	-3	1,339	-0.22%
2019/11/25	4	133.25	0	0.00	131.00	4	1,097	0.36%
2019/11/22	13	135.73	8	134.00	134.50	5	1,091	0.46%
2019/11/21	4	132.75	1	132.00	132.00	3	1,057	0.28%
2019/11/20	1	132.00	1	130.50	132.50	0	1,044	0.00%
2019/11/19	7	130.00	3	130.50	130.50	4	1,037	0.39%
2019/11/14	5	131.80	0	0.00	131.00	5	1,019	0.49%
2019/11/13	1	133.50	0	0.00	133.50	1	990	0.10%
2019/11/12	26	136.56	0	0.00	135.00	26	989	2.63%
2019/11/11	7	136.00	7	135.86	137.50	0	983	0.00%
2019/11/08	14	134.21	0	0.00	133.00	14	973	1.44%
2019/11/07	0	0.00	1	137.00	135.50	-1	951	-0.11%
2019/11/06	2	136.25	1	137.00	136.00	1	942	0.11%
2019/11/05	10	139.40	7	139.50	138.50	3	939	0.32%
2019/11/04	13	140.62	7	140.86	140.00	6	946	0.63%
2019/11/01	2	135.25	0	0.00	135.00	2	925	0.22%
2019/10/31	4	133.63	1	133.50	133.50	3	939	0.32%
2019/10/30	1	133.00	1	132.50	133.50	0	937	0.00%
2019/10/29	1	135.50	1	133.50	133.50	0	934	0.00%
2019/10/28	4	136.50	0	0.00	135.00	4	945	0.42%
2019/10/25	1	138.00	0	0.00	137.00	1	936	0.11%
2019/10/24	4	139.00	7	139.57	138.50	-3	937	-0.32%
2019/10/22	4	137.75	2	138.00	139.00	2	925	0.22%
2019/10/21	1	137.50	0	0.00	138.00	1	925	0.11%
2019/10/18	2	137.50	0	0.00	137.00	2	928	0.22%
2019/10/17	1	136.50	2	138.50	138.50	-1	939	-0.11%
2019/10/16	1	135.00	0	0.00	134.50	1	975	0.10%
2019/10/15	2	136.00	0	0.00	136.00	2	984	0.20%
2019/10/14	8	142.13	9	138.78	138.50	-1	988	-0.10%
2019/10/09	40	142.68	40	143.20	142.50	0	956	0.00%
2019/10/08	0	0.00	2	147.50	147.50	-2	935	-0.21%
2019/10/07	1	148.00	1	146.50	147.00	0	935	0.00%
2019/10/04	1	148.50	0	0.00	148.00	1	941	0.11%
2019/10/03	5	149.60	4	149.63	148.00	1	944	0.11%
2019/10/02	0.2	146.50	0	0.00	145.50	0.2	916	0.02%
2019/10/01	1.2	148.08	44	147.01	147.50	-42.8	916	-4.67%
2019/09/27	48	150.33	6	149.17	149.00	42	908	4.62%
2019/09/26	11	146.50	0	0.00	145.00	11	869	1.26%
2019/09/25	0	0.00	2	149.25	148.50	-2	898	-0.22%
2019/09/23	1	150.00	0	0.00	150.00	1	904	0.11%
2019/09/20	0	0.00	10	149.50	149.50	-10	906	-1.10%
2019/09/18	4	150.63	0	0.00	150.50	4	919	0.44%
2019/09/17	2	151.00	0	0.00	151.00	2	938	0.21%
2019/09/16	1	150.00	1	151.00	151.00	0	950	0.00%
2019/09/12	0.2	151.50	0	0.00	151.50	0.2	973	0.02%
2019/09/11	0	0.00	1	150.50	151.50	-1	981	-0.10%
2019/09/10	0	0.00	2	149.50	151.00	-2	984	-0.20%
2019/09/09	5	150.60	2	149.50	150.00	3	995	0.30%
2019/09/05	0	0.00	12	148.00	149.00	-12	999	-1.20%
2019/09/04	10	149.50	10	148.00	148.00	0	1,025	0.00%
2019/09/03	2	150.75	1	152.50	149.00	1	1,049	0.10%
2019/08/23	0	0.00	2	144.50	143.00	-2	1,033	-0.19%
2019/08/22	15	143.67	1	143.50	143.00	14	1,052	1.33%
2019/08/21	2.2	143.07	0	0.00	143.00	2.2	1,056	0.20%
2019/08/20	2.2	144.14	3	144.50	144.00	-0.8	1,059	-0.08%
2019/08/15	0	0.00	2	141.25	143.50	-2	1,063	-0.19%
2019/08/14	1	142.00	14	141.00	141.00	-13	1,068	-1.22%
2019/08/12	1	145.50	0	0.00	144.00	1	1,067	0.09%
2019/08/08	1	148.00	0	0.00	149.00	1	1,061	0.09%
2019/08/05	11.2	153.78	10	150.50	150.50	1.2	1,085	0.11%
2019/08/02	0	0.00	22	160.32	158.50	-22	1,082	-2.03%
2019/08/01	12	165.42	11	165.95	167.50	1	1,068	0.09%
2019/07/31	0.2	167.50	0	0.00	167.00	0.2	1,070	0.01%
2019/07/29	18	167.19	3	166.00	168.50	15	1,047	1.43%
2019/07/26	10	163.00	0	0.00	163.50	10	1,037	0.96%
2019/07/25	2	164.00	0	0.00	163.00	2	1,034	0.19%
2019/07/22	0	0.00	1	168.50	166.50	-1	1,054	-0.09%
2019/07/19	0	0.00	1	170.00	169.50	-1	1,048	-0.10%
2019/07/18	36	172.24	37	170.88	168.00	-1	1,035	-0.10%
2019/07/17	1	167.50	4	166.38	167.50	-3	991	-0.30%
2019/07/16	0	0.00	10	166.00	164.00	-10	965	-1.04%
2019/07/12	3	160.00	0	0.00	160.00	3	957	0.31%
2019/07/10	5	159.50	5	161.50	161.50	0	965	0.00%
2019/07/08	1	166.50	1	164.50	162.50	0	963	0.00%
2019/07/04	0	0.00	1	166.50	166.00	-1	961	-0.10%
2019/07/03	2	165.50	0	0.00	165.00	2	971	0.21%
2019/06/26	0	0.00	8	158.38	159.00	-8	970	-0.82%
2019/06/25	1	160.00	0	0.00	159.00	1	973	0.10%
2019/06/24	5	161.10	2	162.25	161.50	3	962	0.31%
2019/06/21	5	158.50	1	157.50	157.00	4	944	0.42%
2019/06/20	24	157.98	21	155.95	157.50	3	939	0.32%
2019/06/19	2	153.50	2	153.50	152.00	0	923	0.00%
2019/06/18	1	152.00	2	150.75	151.50	-1	923	-0.11%
2019/06/17	29	153.05	33	154.27	151.00	-4	926	-0.43%
2019/06/14	1	150.50	2	151.00	151.00	-1	921	-0.11%
2019/06/13	1	153.00	1	152.50	151.00	0	944	0.00%
2019/06/12	2	152.25	1	151.00	152.50	1	956	0.10%
2019/06/11	2	148.50	5	143.30	150.00	-3	960	-0.31%
2019/06/10	0	0.00	4	141.00	140.50	-4	934	-0.43%
2019/06/06	2	138.50	0	0.00	139.00	2	936	0.21%
2019/06/04	2	138.50	6	138.92	138.50	-4	956	-0.42%
2019/06/03	0	0.00	1	139.00	139.50	-1	987	-0.10%
2019/05/31	6	137.75	0	0.00	139.00	6	1,011	0.59%
2019/05/30	7	136.50	0	0.00	136.00	7	1,031	0.68%
2019/05/29	12.2	136.93	11	137.50	136.00	1.2	1,075	0.11%
2019/05/28	0	0.00	4	133.50	133.50	-4	1,074	-0.37%
2019/05/27	0	0.00	1	134.50	134.00	-1	1,081	-0.09%
2019/05/24	0	0.00	1	137.00	137.00	-1	1,096	-0.09%
2019/05/23	0	0.00	1	136.50	137.50	-1	1,119	-0.09%
2019/05/22	0	0.00	1	141.00	139.00	-1	1,145	-0.09%
2019/05/21	3	141.67	1	142.00	142.50	2	1,168	0.17%
2019/05/20	1	137.00	0	0.00	138.00	1	1,230	0.08%
2019/05/17	1	135.00	0	0.00	134.00	1	1,231	0.08%
2019/05/16	0.2	138.50	0	0.00	136.50	0.2	1,278	0.02%
2019/05/15	3	140.50	0	0.00	140.00	3	1,307	0.23%
2019/05/14	0.3	140.50	0	0.00	138.50	0.3	1,307	0.02%
2019/05/13	20	138.10	20	136.50	136.50	0	1,310	0.00%
2019/05/10	4	149.00	0	0.00	143.50	4	1,299	0.31%
2019/05/09	1	149.00	0	0.00	150.00	1	1,296	0.08%
2019/05/08	0	0.00	3	154.00	154.00	-3	1,302	-0.23%
2019/05/07	4	155.13	0	0.00	154.00	4	1,305	0.31%
2019/05/06	0	0.00	1	154.00	153.00	-1	1,320	-0.08%
2019/05/03	2	159.50	1	159.00	158.00	1	1,347	0.07%
2019/05/02	43	158.12	1	157.50	158.50	42	1,397	3.01%
2019/04/30	52	157.08	0	0.00	157.00	52	1,405	3.70%
2019/04/29	1	157.00	1	156.50	155.50	0	1,401	0.00%
2019/04/26	4	163.63	2	163.00	161.50	2	1,393	0.14%
2019/04/12	0	0.00	8	170.50	169.00	-8	1,698	-0.47%
2019/04/11	2	170.75	0	0.00	170.50	2	1,762	0.11%
2019/04/08	3	170.67	0	0.00	170.00	3	1,823	0.16%
2019/04/03	0	0.00	2	170.50	170.00	-2	1,822	-0.11%
2019/04/02	1	171.00	0	0.00	171.00	1	1,821	0.05%
2019/04/01	2	167.50	2	167.00	168.00	0	1,812	0.00%
2019/03/29	3	167.83	0	0.00	168.00	3	1,806	0.17%
2019/03/27	1	169.00	0	0.00	168.00	1	1,824	0.05%
2019/03/26	0	0.00	1	170.00	169.00	-1	1,833	-0.05%
2019/03/25	1	169.50	0	0.00	169.50	1	1,859	0.05%
2019/03/22	1	172.50	1	172.00	172.00	0	1,901	0.00%
2019/03/21	1	174.00	0	0.00	175.00	1	1,948	0.05%
2019/03/20	1	171.00	0	0.00	172.00	1	1,991	0.05%
2019/03/18	1	170.50	2	172.00	170.50	-1	2,014	-0.05%
2019/03/15	10	175.00	19	175.00	174.50	-9	1,999	-0.45%
2019/03/14	0	0.00	19	177.16	175.00	-19	2,011	-0.94%
2019/03/13	0	0.00	1	179.50	179.00	-1	2,051	-0.05%
2019/03/08	39	180.82	1	180.00	180.00	38	2,151	1.77%
2019/03/07	7	186.14	9	184.94	181.50	-2	2,200	-0.09%
2019/03/06	2	183.75	62	183.31	184.00	-60	2,218	-2.70%
2019/03/05	1	182.00	2	181.25	183.00	-1	2,203	-0.05%
2019/03/04	2	185.50	0	0.00	179.00	2	2,190	0.09%
2019/02/27	1	176.00	0	0.00	181.50	1	2,157	0.05%
2019/02/26	1	179.50	1	178.00	177.00	0	2,146	0.00%
2019/02/25	2	179.25	1	178.00	177.00	1	2,158	0.05%
2019/02/22	5	182.20	5	182.80	181.50	0	2,161	0.00%
2019/02/21	3	180.00	2	182.00	180.00	1	2,168	0.05%
2019/02/19	4	179.50	3	177.50	177.50	1	2,182	0.05%
2019/02/18	0	0.00	1	173.00	171.50	-1	2,155	-0.05%
2019/02/15	11	174.00	23	175.15	170.50	-12	2,160	-0.56%
2019/02/14	1	170.50	5	168.50	172.00	-4	2,127	-0.19%
2019/02/12	21	166.52	42	168.62	167.50	-21	2,114	-0.99%
2019/02/11	47	169.40	0	0.00	166.50	47	2,151	2.18%
2019/01/30	2	169.00	5	168.00	168.50	-3	2,220	-0.14%
2019/01/29	6	169.58	1	171.50	168.00	5	2,302	0.22%
2019/01/28	1	172.50	0	0.00	172.50	1	2,360	0.04%
2019/01/25	1	173.50	2	173.50	172.00	-1	2,390	-0.04%
2019/01/24	3	174.67	0	0.00	175.00	3	2,389	0.13%
2019/01/23	0	0.00	2	175.50	173.50	-2	2,398	-0.08%
2019/01/22	2	173.50	0	0.00	171.00	2	2,363	0.08%
2019/01/21	2	173.50	2	171.00	170.50	0	2,395	0.00%
2019/01/18	1	173.00	3	172.33	171.50	-2	2,419	-0.08%
2019/01/17	1	171.00	0	0.00	170.50	1	2,451	0.04%
2019/01/16	18	169.78	16	169.88	168.00	2	2,468	0.08%
2019/01/11	4	172.00	3	172.50	172.00	1	2,461	0.04%
2019/01/10	31	181.11	27	182.00	175.50	4	2,440	0.16%
2019/01/09	2	174.50	2	175.00	175.00	0	2,332	0.00%
2019/01/08	0	0.00	1	172.00	172.50	-1	2,325	-0.04%
2019/01/07	1	170.50	1	172.00	169.50	0	2,290	0.00%
2019/01/04	13	171.15	6	169.67	168.50	7	2,294	0.31%
2019/01/03	3	167.67	17	168.88	173.00	-14	2,269	-0.62%
2018/12/28	3	168.00	3.3	169.14	165.50	-0.3	2,243	-0.01%
2018/12/27	10	161.00	10	162.50	161.00	0	2,290	0.00%
2018/12/26	3	161.00	4	163.13	158.00	-1	2,372	-0.04%
2018/12/25	8	160.50	10	157.20	160.50	-2	2,405	-0.08%
2018/12/24	2	162.50	0	0.00	162.00	2	2,474	0.08%
2018/12/21	8	161.31	8	160.00	160.50	0	2,502	0.00%
2018/12/20	1	161.50	0	0.00	159.50	1	2,521	0.04%
2018/12/19	5	159.40	5	163.00	160.00	0	2,508	0.00%
2018/12/18	1	165.00	2	163.25	161.00	-1	2,505	-0.04%
2018/12/14	2	159.50	2	158.50	160.00	0	2,491	0.00%
2018/12/13	0	0.00	1	150.50	156.00	-1	2,448	-0.04%
2018/12/12	0.3	150.00	1	149.50	148.50	-0.7	2,406	-0.03%
2018/12/11	5	149.00	2	150.00	148.00	3	2,414	0.12%
2018/12/06	25	159.90	21	153.38	152.50	4	2,413	0.17%
2018/12/05	5	172.00	4	171.63	169.00	1	2,364	0.04%
2018/12/04	1	174.50	0.3	175.00	173.50	0.7	2,345	0.03%
2018/11/30	5	163.10	4	162.88	161.00	1	2,356	0.04%
2018/11/29	13	155.58	8	158.38	158.50	5	2,310	0.22%
2018/11/22	0.3	149.00	0	0.00	148.00	0.3	2,305	0.01%
2018/11/21	0	0.00	1	151.50	147.00	-1	2,298	-0.04%
2018/11/19	0	0.00	1	144.50	144.50	-1	2,253	-0.04%
2018/11/15	3	144.00	2	141.00	140.50	1	2,191	0.05%
2018/11/13	1	150.00	0	0.00	151.00	1	2,151	0.05%
2018/11/12	1	157.50	2	156.00	156.00	-1	2,133	-0.05%
2018/11/08	2	160.00	2	162.50	157.50	0	2,114	0.00%
2018/11/07	11	154.95	7	155.86	157.50	4	2,061	0.19%
2018/11/06	18	169.78	9	167.11	163.50	9	1,984	0.45%
2018/11/05	22	186.91	22	181.95	181.00	0	1,886	0.00%
2018/11/02	3	196.50	1	199.50	199.50	2	1,819	0.11%
2018/11/01	0	0.00	5	193.50	196.00	-5	1,787	-0.28%
2018/10/31	18	196.22	13	193.00	193.00	5	1,783	0.28%
2018/10/30	0	0.00	2	193.50	196.00	-2	1,774	-0.11%
2018/10/29	1	193.00	1	199.50	193.00	0	1,766	0.00%
2018/10/26	0	0.00	5	194.40	190.50	-5	1,743	-0.29%
2018/10/25	3	195.00	3	189.50	189.50	0	1,751	0.00%
2018/10/24	1	193.50	2	190.00	194.00	-1	1,715	-0.06%
2018/10/22	2	192.00	10	192.30	191.00	-8	1,700	-0.47%
2018/10/19	6	185.50	9	187.33	188.00	-3	1,715	-0.17%
2018/10/18	11	192.77	1	195.00	191.00	10	1,736	0.58%
2018/10/17	1	191.00	0	0.00	191.50	1	1,747	0.06%
2018/10/15	0	0.00	2	188.50	190.00	-2	1,791	-0.11%
2018/10/12	1	187.50	1	188.50	190.50	0	1,804	0.00%
2018/10/11	2	184.00	2	186.75	183.50	0	1,825	0.00%
2018/10/09	8	206.00	9	204.17	203.50	-1	1,808	-0.06%
2018/10/08	17	209.74	21	207.67	206.00	-4	1,802	-0.22%
2018/10/05	6	214.17	15	213.43	213.50	-9	1,791	-0.50%
2018/10/04	10	215.90	17	215.21	213.00	-7	1,726	-0.41%
2018/10/03	4	207.50	8	207.19	206.50	-4	1,679	-0.24%
2018/10/02	31	204.92	7	204.64	201.00	24	1,669	1.44%
2018/10/01	2	193.00	0	0.00	194.00	2	1,615	0.12%
2018/09/28	0	0.00	2	188.00	188.50	-2	1,622	-0.12%
2018/09/26	0	0.00	2	184.50	185.00	-2	1,582	-0.13%
2018/09/25	0	0.00	8	184.44	183.50	-8	1,598	-0.50%
2018/09/21	4	182.63	0	0.00	182.00	4	1,622	0.25%
2018/09/20	5	191.80	4	192.13	184.00	1	1,590	0.06%
2018/09/19	5	189.90	4	190.75	189.50	1	1,574	0.06%
2018/09/18	2	194.00	2	196.00	189.00	0	1,575	0.00%
2018/09/17	5	200.20	4	203.00	197.00	1	1,581	0.06%
2018/09/14	21	198.38	21	196.00	196.00	0	1,583	0.00%
2018/09/13	3	190.67	4.2	189.24	196.50	-1.2	1,600	-0.07%
2018/09/12	0.2	186.50	0	0.00	185.50	0.2	1,584	0.01%
2018/09/11	3	188.50	2	189.50	187.50	1	1,580	0.06%
2018/09/10	2	192.50	0	0.00	190.50	2	1,571	0.13%
2018/09/07	3	196.67	1	199.50	191.00	2	1,574	0.13%
2018/09/06	4	205.75	2	209.50	203.50	2	1,541	0.13%
2018/09/05	11	217.73	11	215.00	215.00	0	1,505	0.00%
2018/09/04	1	218.50	0	0.00	222.00	1	1,498	0.07%
2018/09/03	1	220.50	2	224.25	215.00	-1	1,491	-0.07%
2018/08/31	3	228.17	0	0.00	228.50	3	1,481	0.20%
2018/08/30	1	227.50	1	225.00	226.00	0	1,483	0.00%
2018/08/29	6	227.67	6	221.58	221.00	0	1,503	0.00%
2018/08/28	12	228.58	11	229.41	229.00	1	1,484	0.07%
2018/08/27	3	238.17	0	0.00	236.50	3	1,477	0.20%
2018/08/21	39	245.55	31	246.11	245.50	8	1,546	0.52%
2018/08/20	10	239.00	5	241.50	240.00	5	1,578	0.32%
2018/08/17	0	0.00	2	240.50	238.50	-2	1,660	-0.12%
2018/08/14	0	0.00	2	243.75	243.50	-2	1,819	-0.11%
2018/08/13	5	240.20	3	238.50	240.50	2	1,824	0.11%
2018/08/10	1	245.00	0	0.00	244.50	1	1,826	0.05%
2018/08/09	2	244.50	1	245.00	244.50	1	1,847	0.05%
2018/08/08	0	0.00	1	252.50	247.00	-1	1,900	-0.05%
2018/08/06	3	256.50	1	259.50	250.50	2	2,007	0.10%
2018/08/03	5	268.50	1	270.50	266.00	4	2,006	0.20%
2018/08/02	2	267.00	2	268.00	263.00	0	2,037	0.00%
2018/08/01	0	0.00	10	265.80	270.00	-10	2,086	-0.48%
2018/07/30	2	260.50	0	0.00	256.00	2	2,167	0.09%
2018/07/27	0	0.00	1	258.50	262.00	-1	2,288	-0.04%
2018/07/26	10	258.55	9	257.22	255.00	1	2,433	0.04%
2018/07/25	1	257.50	3	256.83	255.50	-2	2,494	-0.08%
2018/07/24	0	0.00	2	242.00	248.50	-2	2,551	-0.08%
2018/07/23	2	239.25	0	0.00	240.50	2	2,626	0.08%
2018/07/20	5	260.50	6	255.25	257.00	-1	2,754	-0.04%
2018/07/19	1	254.00	1	254.00	251.00	0	2,801	0.00%
2018/07/18	1	258.00	6	264.92	253.00	-5	2,871	-0.17%
2018/07/17	3	270.33	1	269.50	268.00	2	2,955	0.07%
2018/07/16	1	269.50	9	270.94	267.50	-8	3,005	-0.27%
2018/07/13	1	268.50	0	0.00	272.00	1	3,076	0.03%
2018/07/12	0	0.00	1	270.00	266.50	-1	3,144	-0.03%
2018/07/11	8	272.81	5	275.10	268.50	3	3,127	0.10%
2018/07/10	3	285.17	0	0.00	281.00	3	3,096	0.10%
2018/07/09	2	286.25	1	295.00	292.50	1	3,072	0.03%
2018/07/06	3	287.83	0	0.00	292.00	3	3,126	0.10%
2018/07/04	2	302.25	0	0.00	302.00	2	3,116	0.06%
2018/07/03	7	307.36	0	0.00	302.00	7	3,133	0.22%
2018/07/02	5	322.50	7	321.29	315.00	-2	3,124	-0.06%
2018/06/28	1	309.00	1	310.00	306.00	0	3,150	0.00%
2018/06/27	6	311.17	1	313.50	310.50	5	3,149	0.16%
2018/06/25	1	318.00	5	316.10	316.00	-4	3,142	-0.13%
2018/06/22	6	299.58	7	306.64	308.00	-1	3,128	-0.03%
2018/06/21	0	0.00	2	297.50	301.00	-2	3,113	-0.06%
2018/06/20	0	0.00	2	293.25	291.00	-2	3,113	-0.06%
2018/06/19	2	289.25	1	295.00	292.50	1	3,138	0.03%
2018/06/15	1	291.50	0	0.00	292.50	1	3,177	0.03%
2018/06/14	2	301.25	0	0.00	298.00	2	3,184	0.06%
2018/06/12	5	306.50	0	0.00	306.00	5	3,190	0.16%
2018/06/11	1	308.00	0	0.00	307.50	1	3,213	0.03%
2018/06/08	1	308.50	0.2	308.00	307.50	0.8	3,262	0.02%
2018/06/07	2	317.25	0	0.00	310.50	2	3,292	0.06%
2018/06/06	3	307.83	2	308.25	316.00	1	3,338	0.03%
2018/06/04	1	314.00	0	0.00	314.00	1	3,587	0.03%
2018/06/01	2	320.50	2	318.00	315.50	0	3,684	0.00%
2018/05/31	1	310.00	2	312.00	315.00	-1	3,688	-0.03%
2018/05/30	1	309.00	0	0.00	309.00	1	3,674	0.03%
2018/05/29	14	307.61	2	310.25	314.50	12	3,664	0.33%
2018/05/28	17	319.68	13	319.62	310.00	4	3,641	0.11%
2018/05/25	16	332.03	4	335.13	320.50	12	3,594	0.33%
2018/05/24	1	345.00	12	338.96	337.00	-11	3,520	-0.31%
2018/05/23	11	337.95	31	340.53	341.00	-20	3,473	-0.58%
2018/05/22	2	325.50	5	326.10	330.00	-3	3,386	-0.09%
2018/05/21	12	324.75	0	0.00	324.00	12	3,366	0.36%
2018/05/18	1	322.00	0	0.00	325.00	1	3,361	0.03%
2018/05/17	3	330.33	4	322.25	323.00	-1	3,352	-0.03%
2018/05/16	12	333.50	5	328.90	324.50	7	3,330	0.21%
2018/05/15	18	327.81	25	324.52	325.50	-7	3,288	-0.21%
2018/05/14	11	313.09	25	311.72	310.00	-14	3,232	-0.43%
2018/05/11	2	321.50	1	325.50	317.00	1	3,191	0.03%
2018/05/10	18	319.81	5	320.50	319.50	13	3,159	0.41%
2018/05/09	14	314.79	16	314.34	316.00	-2	3,116	-0.06%
2018/05/08	2	325.25	6	316.50	314.00	-4	3,052	-0.13%
2018/05/07	13	323.08	6	319.58	319.00	7	3,013	0.23%
2018/05/04	13	332.23	2	324.50	322.00	11	2,939	0.37%
2018/05/03	7	333.93	25	337.54	338.00	-18	2,830	-0.64%
2018/05/02	9.2	320.10	17	320.26	325.00	-7.8	2,670	-0.29%
2018/04/30	4	309.63	8	311.00	310.00	-4	2,582	-0.15%
2018/04/27	6	299.08	15	302.50	307.50	-9	2,501	-0.36%
2018/04/26	16	295.81	28	302.54	288.00	-12	2,400	-0.50%
2018/04/25	24	286.85	9	290.50	298.00	15	2,241	0.67%
2018/04/24	24	288.29	14	293.71	283.50	10	2,179	0.46%
2018/04/23	35	291.97	32	289.34	293.00	3	2,106	0.14%
2018/04/20	3	265.17	27	268.52	273.50	-24	2,009	-1.19%
2018/04/19	8	265.44	16	267.75	261.50	-8	1,966	-0.41%
2018/04/18	1	256.00	12	256.75	258.50	-11	1,874	-0.59%
2018/04/17	2	249.25	0	0.00	249.50	2	1,785	0.11%
2018/04/16	23	247.17	10	247.90	247.50	13	1,772	0.73%
2018/04/13	14	245.18	0	0.00	243.00	14	1,762	0.79%
2018/04/12	4	250.13	34	252.54	245.50	-30	1,769	-1.70%
2018/04/11	1	238.00	3	238.17	237.50	-2	1,685	-0.12%
2018/04/10	3	236.17	2	237.75	236.50	1	1,678	0.06%
2018/04/09	1	239.50	0	0.00	237.50	1	1,661	0.06%
2018/04/03	1	242.50	1	244.50	242.50	0	1,638	0.00%
2018/04/02	6	250.33	1	250.50	246.50	5	1,626	0.31%
2018/03/31	3	247.17	7	247.86	249.00	-4	1,603	-0.25%
2018/03/30	2	242.50	1	241.50	241.00	1	1,554	0.06%
2018/03/29	2	238.50	4	240.75	241.50	-2	1,547	-0.13%
2018/03/28	2	238.50	2	240.00	237.00	0	1,527	0.00%
2018/03/27	2	241.00	10	242.50	238.00	-8	1,520	-0.53%
2018/03/26	0	0.00	7	237.79	241.00	-7	1,512	-0.46%
2018/03/22	21	237.40	0	0.00	237.00	21	1,484	1.41%
2018/03/21	3	240.50	3	243.00	241.50	0	1,453	0.00%
2018/03/20	17	233.71	4	232.50	231.50	13	1,400	0.93%
2018/03/19	0	0.00	20	239.50	238.00	-20	1,375	-1.45%
2018/03/16	14	243.71	1	243.00	242.50	13	1,374	0.95%
2018/03/15	0	0.00	3	241.50	243.00	-3	1,386	-0.22%
2018/03/14	33	241.86	19	244.66	240.00	14	1,357	1.03%
2018/03/13	22	251.30	9	245.50	245.50	13	1,310	0.99%
2018/03/12	31	250.08	1	251.00	255.00	30	1,270	2.36%
2018/03/09	10	250.70	7	248.93	247.50	3	1,213	0.25%
2018/03/08	9	248.61	84.1	247.31	246.50	-75.1	1,156	-6.49%
2018/03/07	26	234.00	3.2	234.00	234.00	22.8	914	2.49%
2018/03/06	2	213.00	4.2	212.48	213.00	-2.2	807	-0.27%
2018/03/05	6	208.25	3	210.17	207.50	3	798	0.38%
2018/03/02	5	202.50	0	0.00	204.00	5	782	0.64%
2018/03/01	5	202.00	0	0.00	203.00	5	787	0.63%
2018/02/27	1	202.50	2	205.75	202.00	-1	794	-0.13%
2018/02/26	2	204.75	6	203.50	203.50	-4	802	-0.50%
2018/02/23	0	0.00	1	198.50	198.50	-1	793	-0.13%
2018/02/22	10	199.50	2	198.00	197.50	8	797	1.00%
2018/02/21	36	195.13	3	191.00	195.50	33	791	4.17%
2018/02/12	0	0.00	6	187.58	188.00	-6	791	-0.76%
2018/02/08	1.2	183.17	0	0.00	183.00	1.2	792	0.15%
2018/02/07	19	186.08	0	0.00	184.00	19	798	2.38%
2018/02/06	21	183.60	9	188.61	181.00	12	824	1.45%
2018/02/02	5	199.10	0	0.00	198.00	5	799	0.63%
2018/01/31	1	200.50	0	0.00	200.50	1	815	0.12%
2018/01/29	1	206.50	0	0.00	206.00	1	810	0.12%
2018/01/26	0	0.00	5	207.80	205.50	-5	813	-0.61%
2018/01/25	1	201.50	0	0.00	204.00	1	806	0.12%
2018/01/24	0	201.50	0	0.00	201.50	0	820	0.00%
2018/01/23	0	0.00	2	204.25	203.00	-2	849	-0.24%
2018/01/18	0	0.00	5	203.00	202.50	-5	915	-0.55%
2018/01/17	1	197.50	1	196.00	198.00	0	922	0.00%
2018/01/16	2	204.00	3.4	205.12	201.00	-1.4	941	-0.15%
2018/01/10	0	0.00	2	192.25	194.00	-2	881	-0.23%
2018/01/08	2	190.00	0	0.00	191.50	2	875	0.23%
2018/01/05	0	0.00	1	186.50	186.50	-1	860	-0.12%
2018/01/04	1	186.00	0	0.00	186.00	1	864	0.12%
2018/01/03	0	0.00	3	186.50	185.50	-3	869	-0.35%
2018/01/02	2	185.00	0	0.00	187.50	2	870	0.23%