晶心科 (6533)-永豐金-松山券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
380.0
漲跌
▲8.0
漲幅
+2.15%
成交量
921張
產業
上市半導體類股
497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

晶心科 (6533)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	381.50	1	382.50	380.00	-1	1,463	-0.06%
2024/04/25	2.1	372.36	2	376.50	372.00	0.1	1,490	0.01%
2024/04/24	1	392.00	0	0.00	389.50	1	1,521	0.07%
2024/04/19	0.1	387.13	0	389.50	389.50	0	1,724	0.00%
2024/04/18	1	394.00	0	0.00	393.00	1	1,737	0.06%
2024/04/17	2.1	399.10	1	399.50	401.00	1.1	1,798	0.06%
2024/04/16	1	401.12	2	405.75	405.00	-1	1,788	-0.06%
2024/04/15	3	411.50	1	409.00	406.50	2	1,788	0.11%
2024/04/12	6.1	426.29	0	0.00	422.00	6.1	1,797	0.34%
2024/04/11	2	421.50	3	434.33	438.50	-1	1,788	-0.06%
2024/04/10	0	0.00	4	429.25	427.00	-4	1,788	-0.22%
2024/04/09	5	424.90	4	429.63	422.50	1	1,796	0.06%
2024/04/08	4	423.63	1	423.00	423.00	3	1,807	0.17%
2024/04/02	1	430.00	1	433.00	430.00	0	1,835	0.00%
2024/04/01	1	430.00	0.2	432.00	432.50	0.8	1,856	0.04%
2024/03/29	1	424.50	1	431.00	429.00	0	1,899	0.00%
2024/03/28	5.1	425.42	4	431.13	424.50	1.1	1,895	0.06%
2024/03/27	3	431.00	2	430.75	431.00	1	1,898	0.05%
2024/03/26	2.1	435.10	4	436.75	436.00	-1.9	1,897	-0.10%
2024/03/25	0	0.00	1	456.00	453.00	-1	1,885	-0.05%
2024/03/22	1	449.00	0	448.00	449.00	1	1,853	0.06%
2024/03/21	0	434.50	2	432.13	439.00	-2	1,849	-0.11%
2024/03/19	2	422.52	0	0.00	421.50	2	1,896	0.11%
2024/03/18	8	429.19	7	427.86	429.00	1	1,908	0.05%
2024/03/15	0	0.00	2	426.75	428.00	-2	1,922	-0.10%
2024/03/14	0	425.86	0	0.00	424.00	0	1,968	0.00%
2024/03/13	3.2	436.49	1	425.50	423.00	2.2	1,974	0.11%
2024/03/12	0.1	450.20	0	0.00	446.00	0.1	1,968	0.00%
2024/03/11	0.2	455.67	0	0.00	450.50	0.2	1,995	0.01%
2024/03/08	0.3	458.80	1	466.00	453.50	-0.8	2,004	-0.04%
2024/03/07	1.4	472.81	1	474.50	470.50	0.4	2,012	0.02%
2024/03/06	3.5	478.84	8	478.88	480.50	-4.5	2,017	-0.22%
2024/03/05	2	519.50	2	515.52	512.00	0	1,996	0.00%
2024/03/04	1	517.96	2	510.00	510.00	-1	2,020	-0.05%
2024/03/01	1.4	496.99	0	0.00	501.00	1.4	2,036	0.07%
2024/02/29	0.1	496.00	0	0.00	496.50	0.1	2,049	0.00%
2024/02/27	0.1	487.82	1	489.00	485.50	-0.9	2,097	-0.04%
2024/02/26	0.1	494.00	2	494.00	490.00	-2	2,223	-0.09%
2024/02/23	2.1	492.65	0	0.00	486.50	2.1	2,338	0.09%
2024/02/22	5.1	505.82	0	0.00	495.00	5.1	2,398	0.21%
2024/02/21	1.3	511.91	0	0.00	505.00	1.3	2,441	0.05%
2024/02/20	0	521.50	2	523.50	522.00	-2	2,452	-0.08%
2024/02/19	5	537.18	20.1	537.96	528.00	-15.1	2,438	-0.62%
2024/02/16	2.5	554.76	1	546.06	552.00	1.5	2,408	0.06%
2024/02/15	21	552.67	3.1	552.29	556.00	17.9	2,343	0.76%
2024/02/05	6	532.92	6.1	529.90	506.00	-0.1	2,263	0.00%
2024/02/02	0	0.00	7.5	521.85	523.00	-7.5	2,188	-0.34%
2024/02/01	8	491.25	8	494.69	490.00	0	2,086	0.00%
2024/01/31	2	496.50	2	501.00	494.50	0	2,081	0.00%
2024/01/30	0	488.50	0	0.00	492.50	0	2,058	0.00%
2024/01/26	1.2	472.59	1	474.50	472.00	0.2	2,039	0.01%
2024/01/24	3.1	485.08	0	0.00	482.00	3.1	2,036	0.15%
2024/01/23	1	496.00	1	492.00	493.00	0	2,030	0.00%
2024/01/22	1	485.00	0	0.00	487.00	1	2,015	0.05%
2024/01/19	2	491.69	2	486.25	481.50	0	2,000	0.00%
2024/01/18	0	0.00	1	489.50	488.50	-1	1,972	-0.05%
2024/01/17	59.7	522.77	59.4	501.24	489.50	0.3	1,943	0.02%
2024/01/16	1	489.50	0.1	489.00	495.00	0.9	1,791	0.05%
2024/01/15	0	0.00	1	479.00	481.00	-1	1,752	-0.06%
2024/01/12	0	479.00	20	477.88	471.00	-20	1,750	-1.14%
2024/01/11	24	489.48	0	0.00	485.50	24	1,737	1.38%
2024/01/10	1	476.50	1	473.50	478.00	0	1,678	0.00%
2024/01/09	0	0.00	1	475.00	477.50	-1	1,703	-0.06%
2024/01/08	2	476.25	2	473.25	471.00	0	1,719	0.00%
2024/01/03	1	464.00	0	0.00	462.50	1	1,737	0.06%
2024/01/02	0.1	475.00	0	0.00	476.00	0.1	1,728	0.00%
2023/12/29	0	0.00	1.1	480.91	480.00	-1.1	1,716	-0.06%
2023/12/28	0	0.00	0	472.00	478.00	0	1,703	0.00%
2023/12/27	0	0.00	1	473.00	473.50	-1	1,696	-0.06%
2023/12/26	0	0.00	3.1	474.98	471.50	-3.1	1,681	-0.18%
2023/12/22	0.1	455.93	0	0.00	451.00	0.1	1,663	0.00%
2023/12/21	0	454.00	0	0.00	450.50	0	1,663	0.00%
2023/12/20	0.1	456.00	0	0.00	454.00	0.1	1,666	0.01%
2023/12/19	0.2	458.33	0	0.00	454.50	0.2	1,677	0.01%
2023/12/18	0.1	457.00	1	454.00	456.00	-0.9	1,689	-0.05%
2023/12/15	3.1	470.47	2	468.75	463.00	1.1	1,685	0.06%
2023/12/14	4	484.58	2	478.00	479.00	2	1,674	0.12%
2023/12/13	0	0.00	1	482.00	481.00	-1	1,649	-0.06%
2023/12/12	1	472.50	2.1	477.43	478.50	-1.1	1,673	-0.07%
2023/12/11	0	0.00	1	487.50	475.00	-1	1,672	-0.06%
2023/12/07	5.1	463.02	5	466.10	462.50	0.1	1,630	0.01%
2023/12/06	1.1	476.00	0	0.00	476.00	1.1	1,629	0.07%
2023/12/05	4	458.00	4	461.75	458.00	0	1,600	0.00%
2023/12/04	3.1	471.03	0	0.00	467.00	3.1	1,591	0.19%
2023/12/01	0.1	487.83	0	0.00	481.50	0.1	1,568	0.01%
2023/11/30	1	491.06	1	491.00	493.50	0	1,545	0.00%
2023/11/29	0.1	492.17	0	497.50	504.00	0.1	1,515	0.00%
2023/11/28	0	488.25	0.1	495.50	498.00	0	1,482	0.00%
2023/11/27	0	0.00	43	485.21	473.50	-43	1,449	-2.97%
2023/11/24	1.1	488.44	0	0.00	489.00	1.1	1,450	0.07%
2023/11/22	3	479.17	10	504.13	512.00	-7	1,292	-0.54%
2023/11/21	3	471.28	7	473.36	466.00	-4	1,181	-0.34%
2023/11/20	40.1	455.95	1	453.00	448.00	39.1	1,121	3.48%
2023/11/17	4	427.38	7.4	429.56	441.50	-3.4	1,082	-0.31%
2023/11/15	6	418.00	0	0.00	415.50	6	1,092	0.55%
2023/11/14	0	0.00	1	411.50	415.00	-1	1,131	-0.09%
2023/11/13	1.3	407.28	0	0.00	406.00	1.3	1,137	0.12%
2023/11/09	3	405.50	7	410.00	411.00	-4	1,143	-0.35%
2023/11/08	0	0.00	2	418.00	410.50	-2	1,149	-0.17%
2023/11/07	0	0.00	1	415.00	415.00	-1	1,167	-0.09%
2023/11/06	2	405.00	4.1	408.98	410.00	-2.1	1,179	-0.18%
2023/11/01	0	0.00	0	391.50	389.50	0	1,185	0.00%
2023/10/31	1.1	392.55	0	0.00	386.00	1.1	1,191	0.09%
2023/10/27	0	0.00	1	393.50	392.00	-1	1,212	-0.08%
2023/10/25	0	411.00	1	406.50	412.00	-1	1,263	-0.08%
2023/10/20	2	398.25	0	0.00	398.50	2	1,330	0.15%
2023/10/18	0	0.00	1	405.00	402.50	-1	1,389	-0.07%
2023/10/17	1	412.00	1	419.00	411.00	0	1,395	0.00%
2023/10/16	1.2	421.25	1	422.00	408.00	0.2	1,390	0.01%
2023/10/13	1	412.00	1	410.00	412.50	0	1,374	0.00%
2023/10/12	0	0.00	0.1	394.00	400.00	-0.1	1,359	-0.01%
2023/10/11	0	0.00	1	390.00	388.00	-1	1,362	-0.07%
2023/10/04	0	0.00	1	396.00	404.00	-1	1,403	-0.07%
2023/10/03	0	0.00	1	408.00	402.00	-1	1,415	-0.07%
2023/10/02	0	0.00	2	400.75	404.00	-2	1,420	-0.14%
2023/09/28	1.1	395.36	2	393.50	396.00	-0.9	1,438	-0.06%
2023/09/27	1	379.50	1	386.00	379.50	0	1,455	0.00%
2023/09/26	1	392.00	0	0.00	388.00	1	1,461	0.07%
2023/09/25	2	391.50	2	394.50	391.50	0	1,473	0.00%
2023/09/22	6	395.84	0	0.00	395.50	6	1,479	0.41%
2023/09/21	1	411.50	0	0.00	404.50	1	1,475	0.07%
2023/09/20	1	404.50	0	0.00	406.50	1	1,468	0.07%
2023/09/19	4	400.77	5	408.20	400.00	-1	1,469	-0.07%
2023/09/18	2	415.00	2	417.56	414.00	0	1,468	0.00%
2023/09/15	6	433.48	6	432.75	422.50	0	1,477	0.00%
2023/09/14	0	0.00	0	424.50	424.50	0	1,452	0.00%
2023/09/12	0	417.00	3	408.83	417.00	-3	1,486	-0.20%
2023/09/11	2	402.00	1	404.00	400.00	1	1,547	0.06%
2023/09/08	0	0.00	4	413.38	414.00	-4	1,558	-0.26%
2023/09/07	6.1	417.02	0	0.00	417.00	6.1	1,607	0.38%
2023/09/06	1	426.50	0	0.00	426.50	1	1,616	0.06%
2023/08/31	5	419.80	5	422.00	420.00	0	1,651	0.00%
2023/08/30	2	437.25	2	432.00	427.00	0	1,649	0.00%
2023/08/29	1	410.50	2	417.75	419.00	-1	1,634	-0.06%
2023/08/28	4	428.75	1	432.00	422.00	3	1,622	0.18%
2023/08/25	1	432.50	1	436.00	445.00	0	1,610	0.00%
2023/08/24	4	441.50	5	450.50	438.50	-1	1,616	-0.06%
2023/08/23	6	441.92	6	438.67	444.50	0	1,632	0.00%
2023/08/22	1	428.00	3	441.50	442.00	-2	1,649	-0.12%
2023/08/21	2	417.00	1	428.00	416.00	1	1,685	0.06%
2023/08/18	9	421.28	9	436.44	416.00	0	1,705	0.00%
2023/08/17	2	419.50	0	0.00	419.00	2	1,749	0.11%
2023/08/15	1	405.50	1	406.50	401.50	0	1,869	0.00%
2023/08/11	0	412.50	0	0.00	412.50	0	1,901	0.00%
2023/08/10	1	400.00	0	0.00	389.50	1	1,886	0.05%
2023/08/09	0.1	420.00	0	0.00	415.00	0.1	1,876	0.01%
2023/08/02	3	441.00	1	431.00	426.00	2	1,884	0.11%
2023/08/01	1	449.50	0	0.00	449.00	1	1,877	0.05%
2023/07/31	6	470.67	10	474.25	458.50	-4	1,881	-0.21%
2023/07/28	9	460.89	5	452.20	470.00	4	1,857	0.22%
2023/07/27	3	456.50	6	456.50	455.00	-3	1,868	-0.16%
2023/07/26	6	467.58	2	477.75	458.00	4	1,875	0.21%
2023/07/25	14	492.32	10	495.71	478.50	4	1,876	0.21%
2023/07/24	5	473.92	14	480.86	484.00	-9	1,838	-0.49%
2023/07/21	0	0.00	5	438.10	446.00	-5	1,795	-0.28%
2023/07/20	9	450.00	3	457.17	450.00	6	1,835	0.33%
2023/07/19	0	0.00	1	467.50	459.50	-1	1,862	-0.05%
2023/07/18	3	458.17	0	458.00	455.00	3	1,890	0.16%
2023/07/17	3.1	469.90	0	0.00	466.00	3.1	1,910	0.16%
2023/07/14	2	472.50	3	475.50	477.00	-1	1,910	-0.05%
2023/07/13	4	470.13	6	473.83	466.00	-2	1,930	-0.10%
2023/07/12	2	464.50	1	472.00	462.00	1	1,925	0.05%
2023/07/11	1	473.00	2	473.50	471.50	-1	1,926	-0.05%
2023/07/10	8	463.00	5	470.50	461.00	3	1,945	0.15%
2023/07/07	5	469.50	0	0.00	468.50	5	1,950	0.26%
2023/07/06	5	491.00	1	494.00	477.50	4	1,978	0.20%
2023/07/05	5	472.90	7	475.93	490.00	-2	1,972	-0.10%
2023/07/04	0	474.00	2	476.27	478.00	-2	1,969	-0.10%
2023/07/03	6	467.25	4	470.40	471.00	2	1,978	0.10%
2023/06/30	0	0.00	2.1	482.27	475.50	-2.1	1,972	-0.10%
2023/06/21	1	505.00	2	504.00	505.00	-1	2,193	-0.05%
2023/06/20	3	521.33	2	525.00	518.00	1	2,249	0.04%
2023/06/19	16	530.81	9	529.56	531.00	7	2,290	0.31%
2023/06/16	3	532.00	3	533.00	527.00	0	2,333	0.00%
2023/06/15	2	530.00	3	526.00	531.00	-1	2,312	-0.04%
2023/06/14	5	509.60	8	506.13	513.00	-3	2,313	-0.13%
2023/06/13	6	509.33	9	495.56	509.00	-3	2,348	-0.13%
2023/06/09	6	463.00	4	466.25	463.00	2	2,440	0.08%
2023/06/08	5	464.75	5	479.40	465.00	0	2,478	0.00%
2023/06/01	1	498.98	0	0.00	500.00	1	2,639	0.04%
2023/05/31	2	504.00	1	501.00	501.00	1	2,679	0.04%
2023/05/30	1	508.00	0	505.00	509.00	1	2,721	0.04%
2023/05/29	1	514.00	2	516.00	511.00	-1	2,780	-0.04%
2023/05/26	2	504.00	2	501.00	501.00	0	2,823	0.00%
2023/05/25	7	505.36	7	502.43	496.00	0	2,836	0.00%
2023/05/24	2	487.25	1	496.50	496.50	1	2,802	0.04%
2023/05/23	2	490.77	1	494.00	494.00	1	2,806	0.04%
2023/05/22	2	491.00	18	483.94	476.50	-16	2,753	-0.58%
2023/05/19	4	470.25	4.1	486.75	485.00	-0.1	2,721	0.00%
2023/05/18	3	450.17	2	448.50	448.50	1	2,683	0.04%
2023/05/17	1	441.00	1	446.50	446.50	0	2,688	0.00%
2023/05/15	3	429.00	4	423.13	419.50	-1	2,759	-0.04%
2023/05/12	2	435.50	1	433.00	433.00	1	2,828	0.04%
2023/05/10	1	441.00	1	435.00	435.00	0	3,083	0.00%
2023/05/09	1	440.50	1	445.00	445.00	0	3,100	0.00%
2023/05/05	1.1	444.11	1	447.00	447.00	0.1	3,229	0.00%
2023/05/04	2	438.00	2	435.82	434.50	0	3,262	0.00%
2023/05/03	2	453.25	2	441.50	441.50	0	3,301	0.00%
2023/05/02	1	452.50	1	461.00	463.00	0	3,318	0.00%
2023/04/27	1	440.50	1	445.00	446.50	0	3,366	0.00%
2023/04/26	1	442.00	1	441.50	441.50	0	3,392	0.00%
2023/04/25	1	434.53	0	0.00	442.00	1	3,418	0.03%
2023/04/24	6	465.75	1	468.85	458.00	5	3,429	0.15%
2023/04/21	13	479.19	1	481.57	477.00	12	3,520	0.34%
2023/04/20	2	482.24	2	481.50	477.50	0	3,595	0.00%
2023/04/19	0	502.00	3	504.00	497.50	-3	3,719	-0.08%
2023/04/18	2	506.00	0	0.00	498.00	2	3,756	0.05%
2023/04/17	0	508.00	0	0.00	510.00	0	3,814	0.00%
2023/04/14	1	499.00	0	0.00	501.00	1	3,833	0.03%
2023/04/13	4	503.00	4	502.25	493.00	0	3,863	0.00%
2023/04/12	0	514.00	3	511.67	509.00	-3	3,895	-0.08%
2023/04/11	1	507.07	0	0.00	510.00	1	3,927	0.03%
2023/04/10	2	523.01	3	520.33	521.00	-1	3,962	-0.02%
2023/04/07	1	524.00	1	511.00	514.00	0	3,993	0.00%
2023/04/06	0	505.00	2	508.50	511.00	-2	4,026	-0.05%
2023/03/31	1	522.07	0	0.00	519.00	1	4,074	0.03%
2023/03/30	2	523.50	1	517.01	514.00	1	4,123	0.02%
2023/03/29	2	525.00	4	513.75	512.00	-2	4,179	-0.05%
2023/03/28	9	537.12	15	527.27	519.00	-6	4,290	-0.14%
2023/03/27	6	566.62	8	549.13	545.00	-2	4,302	-0.05%
2023/03/24	29	562.07	8	562.16	560.00	21	4,306	0.49%
2023/03/23	16	546.81	14	538.86	546.00	2	4,276	0.05%
2023/03/22	6	539.67	5	540.20	540.00	1	4,337	0.02%
2023/03/21	8	546.75	7	551.00	547.00	1	4,336	0.02%
2023/03/16	2	552.50	2	552.50	547.00	0	4,363	0.00%
2023/03/15	0	560.00	1	561.00	552.00	-1	4,380	-0.02%
2023/03/13	2	562.00	2	555.00	565.00	0	4,326	0.00%
2023/03/10	3	556.65	4	552.50	555.00	-1	4,320	-0.02%
2023/03/09	17	568.41	17	568.00	568.00	0	4,341	0.00%
2023/03/08	3	580.33	3	576.33	579.00	0	4,302	0.00%
2023/03/07	4	576.00	3	572.98	573.00	1	4,335	0.02%
2023/03/06	9	567.67	11.2	570.42	566.00	-2.2	4,367	-0.05%
2023/03/03	15	565.40	16.1	570.49	564.00	-1.1	4,470	-0.02%
2023/03/02	6	564.17	6	565.83	564.00	0	4,539	0.00%
2023/03/01	3	557.67	3	561.00	565.00	0	4,557	0.00%
2023/02/24	6	544.67	6	533.67	538.00	0	4,583	0.00%
2023/02/23	9	539.44	8	534.63	541.00	1	4,613	0.02%
2023/02/22	4	517.25	6	518.83	517.00	-2	4,770	-0.04%
2023/02/21	7	541.57	14	538.57	538.00	-7	4,852	-0.14%
2023/02/20	11	549.73	9	548.89	543.00	2	4,907	0.04%
2023/02/17	1.2	551.76	0	0.00	553.00	1.2	4,970	0.02%
2023/02/16	15	567.93	7	563.57	568.00	8	5,071	0.16%
2023/02/15	9	554.44	9	557.11	553.00	0	5,100	0.00%
2023/02/14	9	566.67	8	563.00	560.00	1	5,201	0.02%
2023/02/13	18	571.33	18	577.78	566.00	0	5,217	0.00%
2023/02/10	5.1	580.62	4	581.50	582.00	1.1	5,251	0.02%
2023/02/09	11	591.00	14	596.36	597.00	-3	5,284	-0.06%
2023/02/08	9	571.22	10	576.20	571.00	-1	5,256	-0.02%
2023/02/07	4	548.25	4	544.00	550.00	0	5,222	0.00%
2023/02/06	4	540.25	4.2	542.38	538.00	-0.2	5,240	0.00%
2023/02/03	10	554.70	12	561.00	556.00	-2	5,277	-0.04%
2023/02/02	5.2	550.99	3	548.33	549.00	2.2	5,271	0.04%
2023/02/01	3	545.33	3	540.67	540.00	0	5,400	0.00%
2023/01/31	2	527.50	2	526.00	525.00	0	5,494	0.00%
2023/01/30	2	554.00	0	0.00	539.00	2	5,581	0.04%
2023/01/17	11	533.55	10	524.80	535.00	1	5,603	0.02%
2023/01/16	7	525.29	7	523.14	528.00	0	5,654	0.00%
2023/01/13	1	524.00	2	523.00	517.00	-1	5,706	-0.02%
2023/01/12	6	516.00	7	515.14	516.00	-1	5,748	-0.02%
2023/01/11	14.1	516.26	15	516.07	513.00	-1	5,809	-0.02%
2023/01/10	13.1	544.45	13	546.31	549.00	0.1	5,774	0.00%
2023/01/09	8	538.13	9	542.90	552.00	-1	5,748	-0.02%
2023/01/06	8	498.75	9	492.67	502.00	-1	5,734	-0.02%
2023/01/05	5	501.80	6	506.11	487.00	-1	5,835	-0.02%
2023/01/04	1	517.00	3	519.33	518.00	-2	5,888	-0.03%
2023/01/03	7	512.31	5	518.80	522.00	2	5,933	0.03%
2022/12/30	17	499.65	15	501.57	497.50	2	5,963	0.03%
2022/12/29	3	486.67	3	492.83	493.50	0	6,004	0.00%
2022/12/28	12	482.75	12	486.17	483.00	0	6,087	0.00%
2022/12/27	13	502.08	13	486.19	503.00	0	6,072	0.00%
2022/12/26	4	489.50	4	483.88	481.00	0	6,097	0.00%
2022/12/23	8	495.38	7	493.43	494.50	1	6,201	0.02%
2022/12/22	21	511.00	19	505.26	503.00	2	6,289	0.03%
2022/12/21	16	515.25	16	516.81	515.00	0	6,368	0.00%
2022/12/20	13	525.15	14	529.14	511.00	-1	6,422	-0.02%
2022/12/19	39	540.82	42	528.21	542.00	-3	6,365	-0.05%
2022/12/16	35	529.20	33	519.85	530.00	2	6,437	0.03%
2022/12/15	3	533.67	1	530.00	538.00	2	6,446	0.03%
2022/12/14	6	537.17	6	540.17	544.00	0	6,370	0.00%
2022/12/13	1	512.00	2	519.50	510.00	-1	6,304	-0.02%
2022/12/12	10	518.80	12	525.25	510.00	-2	6,302	-0.03%
2022/12/09	2	532.00	0	0.00	536.00	2	6,315	0.03%
2022/12/08	9	517.89	9	513.89	518.00	0	6,358	0.00%
2022/12/07	2	517.00	2	517.00	510.00	0	6,451	0.00%
2022/12/06	1	529.00	2	531.50	529.00	-1	6,516	-0.02%
2022/12/05	1	530.00	2	547.00	530.00	-1	6,556	-0.02%
2022/12/02	8	529.38	8	531.00	537.00	0	6,606	0.00%
2022/12/01	3	534.33	4	540.99	531.00	-1	6,698	-0.01%
2022/11/30	4	530.50	2	532.00	529.00	2	6,779	0.03%
2022/11/29	52	527.25	52	530.48	527.00	0	6,966	0.00%
2022/11/28	3	553.33	3	540.33	537.00	0	7,051	0.00%
2022/11/25	7	545.00	4.5	557.33	538.00	2.5	7,098	0.04%
2022/11/24	4	571.56	6	558.83	581.00	-2	7,073	-0.03%
2022/11/23	42	540.83	46	539.07	539.00	-4	7,058	-0.06%
2022/11/22	8	540.23	11	530.62	527.00	-3	7,123	-0.04%
2022/11/21	7	562.57	6	563.63	552.00	1	7,219	0.01%
2022/11/18	163	575.41	164	554.68	562.00	-1	7,268	-0.01%	大買/大賣/
2022/11/17	60	532.42	56	532.59	532.00	4	7,116	0.06%
2022/11/16	4	523.00	0	523.00	523.00	4	7,025	0.06%
2022/11/15	4	517.50	4	514.50	520.00	0	6,980	0.00%
2022/11/14	6	502.72	11	505.18	520.00	-5	6,947	-0.07%
2022/11/11	0	0.00	3.3	483.83	489.50	-3.3	6,913	-0.05%
2022/11/10	20	437.15	17	437.71	445.00	3	6,926	0.04%
2022/11/09	38	421.29	43	421.17	422.50	-5	6,851	-0.07%
2022/11/08	10	425.50	6	419.90	411.50	4	6,930	0.06%
2022/11/07	57	418.81	55	416.85	415.00	2	6,921	0.03%
2022/11/04	24	405.31	27	398.02	406.50	-3	6,847	-0.04%
2022/11/03	29	386.74	28	385.48	387.00	1	6,734	0.02%
2022/11/02	27	380.61	27	378.52	381.00	0	6,690	0.00%
2022/11/01	15	378.67	13	374.77	380.00	2	6,717	0.03%
2022/10/31	14	373.61	19	374.18	373.00	-5	6,735	-0.07%
2022/10/28	23	363.13	22	365.00	358.00	1	6,629	0.01%
2022/10/27	27	355.87	26	337.96	361.50	1	6,457	0.02%
2022/10/26	25	334.44	25	320.42	335.00	0	6,315	0.00%
2022/10/25	4	335.13	4	333.13	335.00	0	6,187	0.00%
2022/10/24	14	343.32	12	337.54	333.50	2	6,131	0.03%
2022/10/21	23	321.20	23	330.70	319.50	0	6,052	0.00%
2022/10/20	38	338.01	38	335.03	337.50	0	5,961	0.00%
2022/10/19	36	344.08	36	344.69	339.00	0	5,876	0.00%
2022/10/18	31	349.08	31	351.24	350.00	0	5,752	0.00%
2022/10/17	8	353.63	9	353.83	356.00	-1	5,667	-0.02%
2022/10/14	92	370.26	90	369.78	370.00	2	5,597	0.04%
2022/10/13	7	356.63	7	356.00	352.00	0	5,499	0.00%
2022/10/12	11	341.46	11	347.95	344.00	0	5,359	0.00%
2022/10/11	5	384.90	4	379.25	371.50	1	5,257	0.02%
2022/10/07	22	412.25	22	410.57	412.50	0	5,177	0.00%
2022/10/06	30	409.65	29	419.27	420.00	1	5,102	0.02%
2022/10/05	10	409.85	11	408.86	402.00	-1	5,007	-0.02%
2022/10/04	15	395.83	16	395.09	394.00	-1	4,884	-0.02%
2022/10/03	30	385.37	30	391.00	385.00	0	4,823	0.00%
2022/09/30	28	393.57	28	392.38	394.50	0	4,760	0.00%
2022/09/29	15	412.53	26	411.94	402.00	-11	4,602	-0.24%
2022/09/28	25	399.74	24	403.65	394.50	1	4,445	0.02%
2022/09/27	33	417.18	34	398.86	423.00	-1	4,314	-0.02%
2022/09/26	26	400.10	26	394.08	392.50	0	4,198	0.00%
2022/09/23	41	410.15	40	421.90	406.50	1	4,145	0.02%
2022/09/22	10	421.75	11	418.47	425.00	-1	4,023	-0.03%
2022/09/21	10	417.30	12	418.25	416.00	-2	3,962	-0.05%
2022/09/20	12	417.92	16	418.75	423.50	-4	3,923	-0.10%
2022/09/19	12	415.42	10	413.05	407.50	2	3,870	0.05%
2022/09/16	8	421.38	9	422.22	419.50	-1	3,831	-0.03%
2022/09/15	50	417.40	52	422.36	416.50	-2	3,744	-0.05%
2022/09/14	11	406.80	9	407.67	425.50	2	3,655	0.06%
2022/09/13	54	407.02	53	413.44	404.50	1	3,544	0.03%
2022/09/12	10	400.20	47	398.06	400.00	-37	3,411	-1.08%
2022/09/08	13	396.88	15	397.43	400.50	-2	3,332	-0.06%
2022/09/07	93	395.87	45	389.52	388.50	48	3,223	1.49%
2022/09/06	28	406.52	59	392.34	390.50	-31	3,093	-1.00%
2022/09/05	20	412.05	19	409.34	403.00	1	2,970	0.03%
2022/09/02	45	401.27	20	394.00	408.00	25	2,753	0.91%
2022/09/01	19	377.24	19	378.66	371.00	0	2,593	0.00%
2022/08/31	27	379.83	33	375.83	380.00	-6	2,468	-0.24%
2022/08/30	22	375.82	24	377.10	371.50	-2	2,368	-0.08%
2022/08/29	35	360.11	19	370.82	375.00	16	2,265	0.71%
2022/08/26	98	365.92	99	370.07	363.00	-1	2,129	-0.05%
2022/08/25	11	346.09	9	340.66	356.00	2	1,937	0.10%
2022/08/24	18	321.53	21	315.14	324.00	-3	1,797	-0.17%
2022/08/23	15	308.83	17	308.26	308.50	-2	1,739	-0.12%
2022/08/22	17	311.00	17	314.29	311.00	0	1,711	0.00%
2022/08/19	27	318.87	32	325.92	318.00	-5	1,672	-0.30%
2022/08/18	27	324.69	28	319.11	325.00	-1	1,608	-0.06%
2022/08/17	9	315.83	11	316.50	324.00	-2	1,520	-0.13%
2022/08/16	3	307.83	3	309.50	308.50	0	1,454	0.00%
2022/08/15	59	310.20	61	305.99	311.00	-2	1,408	-0.14%
2022/08/12	9	277.44	14	287.11	293.50	-5	1,321	-0.38%
2022/08/11	7	266.64	9	260.39	267.00	-2	1,245	-0.16%
2022/08/10	11	249.95	10	247.55	250.50	1	1,216	0.08%
2022/08/09	19	254.82	20	250.43	256.00	-1	1,224	-0.08%
2022/08/08	7	264.79	4	270.25	261.50	3	1,206	0.25%
2022/08/05	12	259.92	8	256.19	257.50	4	1,151	0.35%
2022/08/03	3	237.50	3	241.17	238.50	0	1,085	0.00%
2022/08/01	2	253.28	2	257.25	253.00	0	1,088	0.00%
2022/07/29	2	266.25	3	264.50	264.50	-1	1,086	-0.09%
2022/07/28	3	258.83	1	267.43	256.50	2	1,087	0.18%
2022/07/27	1	259.50	0	0.00	264.00	1	1,098	0.09%
2022/07/26	2	256.00	2	262.25	256.00	0	1,104	0.00%
2022/07/25	10	266.70	12	262.25	267.00	-2	1,112	-0.18%
2022/07/22	0	0.00	2	273.00	267.00	-2	1,138	-0.18%
2022/07/21	0	0.00	1	269.00	270.00	-1	1,143	-0.09%
2022/07/20	1	266.50	1	260.50	263.50	0	1,136	0.00%
2022/07/18	3	255.67	0	0.00	253.00	3	1,100	0.27%
2022/07/07	0	244.00	0	0.00	245.00	0	1,029	0.00%
2022/07/01	1	244.00	0	0.00	237.00	1	1,016	0.10%
2022/06/27	8	274.88	8	277.00	277.00	0	1,004	0.00%
2022/06/24	7	266.14	7	265.50	265.50	0	993	0.00%
2022/06/23	2	265.50	2	257.50	257.50	0	987	0.00%
2022/06/22	0	257.00	0	0.00	253.50	0	964	0.00%
2022/06/16	1	301.00	1	317.00	296.00	0	932	0.00%
2022/06/13	1	300.50	0	0.00	300.50	1	944	0.11%
2022/06/02	0	0.00	0	337.00	333.00	0	969	0.00%
2022/06/01	0	350.00	0	0.00	349.00	0	974	0.00%
2022/05/30	4	336.50	4	339.50	339.50	0	961	0.00%
2022/05/24	1	327.50	1	331.00	317.00	0	986	0.00%
2022/05/20	1	344.00	1	353.50	343.00	0	974	0.00%
2022/05/18	0	0.00	1	337.00	338.50	-1	914	-0.11%
2022/05/16	0	0.00	2	324.75	323.50	-2	891	-0.22%
2022/05/13	3	330.50	2	328.25	322.50	1	878	0.11%
2022/05/12	2	335.00	0	0.00	326.50	2	870	0.23%
2022/05/10	1	331.50	1	331.00	331.50	0	856	0.00%
2022/05/04	2	324.50	2	326.00	326.00	0	903	0.00%
2022/05/03	0	310.00	0	0.00	308.50	0	939	0.00%
2022/04/29	5	299.30	6	297.00	297.00	-1	959	-0.10%
2022/04/28	7.1	288.69	6	291.17	288.50	1.1	968	0.11%
2022/04/26	2	311.75	7	319.93	308.50	-5	949	-0.53%
2022/04/12	0	374.50	0	0.00	374.00	0	1,136	0.00%
2022/04/01	4	407.00	0	0.00	413.00	4	1,153	0.35%
2022/03/31	1	409.50	0	0.00	405.00	1	1,165	0.09%
2022/03/30	5	416.90	1	422.00	414.00	4	1,185	0.34%
2022/03/25	1	417.50	0	0.00	410.00	1	1,200	0.08%
2022/03/24	0	0.00	4	414.75	413.50	-4	1,205	-0.33%
2022/03/22	0	416.00	0	0.00	414.00	0	1,231	0.00%
2022/03/17	0	0.00	1	399.50	407.50	-1	1,288	-0.08%
2022/03/16	1	379.50	0	0.00	376.00	1	1,290	0.08%
2022/03/08	0	392.62	0	0.00	384.00	0	1,350	0.00%
2022/03/07	0	0.00	0.6	400.28	390.00	-0.6	1,383	-0.05%
2022/02/21	1	432.00	1	427.50	436.00	0	1,619	0.00%
2022/02/14	0.1	425.00	5	424.70	422.00	-4.9	1,773	-0.28%
2022/02/10	2	448.99	2	448.00	445.00	0	1,810	0.00%
2022/02/09	1	448.00	1	440.00	448.00	0	1,808	0.00%
2022/02/08	1	434.50	0	0.00	436.50	1	1,799	0.06%
2022/02/07	1	405.00	2	417.50	414.00	-1	1,797	-0.06%
2022/01/26	1	416.51	5	408.40	415.00	-4	1,801	-0.22%
2022/01/25	0.1	407.50	0	0.00	401.00	0.1	1,802	0.01%
2022/01/24	5	426.10	0	0.00	430.00	5	1,780	0.28%
2022/01/21	1	420.50	0	0.00	420.50	1	1,829	0.05%
2022/01/20	3	428.33	1	430.00	440.50	2	1,882	0.11%
2022/01/19	4	440.25	5	435.80	430.50	-1	1,892	-0.05%
2022/01/18	3	451.17	1	442.50	445.00	2	1,913	0.10%
2022/01/17	0	436.00	0	0.00	442.00	0	1,929	0.00%
2022/01/14	0	414.00	0	0.00	423.00	0	1,975	0.00%
2022/01/12	1	439.50	0	434.50	420.50	1	2,024	0.05%
2022/01/10	1	468.51	0	0.00	469.00	1	2,009	0.05%
2022/01/07	0	477.50	0	0.00	465.00	0	2,107	0.00%
2022/01/04	0	0.00	1	524.00	523.00	-1	2,207	-0.05%
2021/12/29	2	545.00	3	543.67	544.00	-1	2,288	-0.04%
2021/12/27	1	544.00	2	537.04	545.00	-1	2,333	-0.04%
2021/12/23	1	543.00	1	533.00	533.00	0	2,355	0.00%
2021/12/21	1	518.00	0	0.00	532.00	1	2,386	0.04%
2021/12/20	0	0.00	1	516.00	514.00	-1	2,395	-0.04%
2021/12/17	2	524.00	0	0.00	524.00	2	2,405	0.08%
2021/12/15	1	520.00	1	521.00	521.00	0	2,415	0.00%
2021/12/14	1	498.00	1	507.00	498.00	0	2,408	0.00%
2021/12/13	1.1	514.86	3	514.00	505.00	-2	2,397	-0.08%
2021/12/10	3	534.00	0	0.00	535.00	3	2,386	0.13%
2021/12/09	2	528.00	0	0.00	524.00	2	2,404	0.08%
2021/12/07	0	0.00	1	546.00	546.00	-1	2,409	-0.04%
2021/12/06	3	566.33	3	563.67	560.00	0	2,435	0.00%
2021/12/03	3	576.33	4	574.50	566.00	-1	2,434	-0.04%
2021/12/01	1	560.00	1	581.93	582.00	0	2,427	0.00%
2021/11/30	14	553.14	14	553.86	553.00	0	2,427	0.00%
2021/11/29	14.1	532.75	11	537.00	537.00	3.1	2,400	0.13%
2021/11/26	1	552.00	1	561.00	544.00	0	2,380	0.00%
2021/11/24	0	0.00	3	580.67	580.00	-3	2,319	-0.13%
2021/11/23	0.1	580.00	0	0.00	577.00	0.1	2,306	0.00%
2021/11/22	9	603.00	9	610.00	603.00	0	2,292	0.00%
2021/11/18	3	592.33	4	616.00	609.00	-1	2,249	-0.04%
2021/11/17	6	588.83	4	594.25	583.00	2	2,178	0.09%
2021/11/16	2	585.50	29.1	573.75	585.00	-27.1	2,139	-1.27%
2021/11/15	50	580.00	25	580.00	580.00	25	2,093	1.19%
2021/11/12	1	526.00	0	0.00	528.00	1	2,084	0.05%
2021/11/10	0	0.00	0	512.00	515.00	0	2,073	0.00%
2021/11/09	1	546.00	0	0.00	522.00	1	2,064	0.05%
2021/11/08	2	511.50	3	511.00	513.00	-1	2,030	-0.05%
2021/11/04	4	514.50	0	0.00	515.00	4	2,023	0.20%
2021/11/03	16	513.19	19	510.84	511.00	-3	2,016	-0.15%
2021/11/02	2	535.50	0	0.00	505.00	2	1,995	0.10%
2021/11/01	8	520.88	6	521.83	521.00	2	1,960	0.10%
2021/10/29	4.1	510.20	31	508.16	504.00	-26.9	1,929	-1.39%
2021/10/28	76	550.21	50	541.56	552.00	26	1,859	1.40%
2021/10/27	10	502.00	10	499.60	502.00	0	1,791	0.00%
2021/10/26	1	498.00	2	498.25	498.00	-1	1,786	-0.06%
2021/10/25	32	490.00	32	494.95	490.00	0	1,778	0.00%
2021/10/22	17	499.38	16	478.00	500.00	1	1,780	0.06%
2021/10/21	8	475.81	8	476.44	480.00	0	1,767	0.00%
2021/10/20	2	455.00	2	452.75	455.00	0	1,718	0.00%
2021/10/19	31	456.21	31	442.65	456.50	0	1,729	0.00%
2021/10/18	13	446.77	12	443.92	444.00	1	1,744	0.06%
2021/10/15	19	442.84	19	453.66	442.50	0	1,712	0.00%
2021/10/14	25	438.52	25	414.88	447.50	0	1,614	0.00%
2021/10/13	9	406.99	9.4	425.39	407.00	-0.4	1,576	-0.02%
2021/10/12	16	428.50	16	410.50	428.50	0	1,606	0.00%
2021/10/08	35.4	425.00	36	424.56	425.00	-0.6	1,605	-0.04%
2021/10/07	0	0.00	0	386.50	386.50	0	1,572	0.00%
2021/10/06	8	357.31	9	372.28	351.50	-1	1,585	-0.06%
2021/10/05	0	0.00	1	379.50	370.50	-1	1,585	-0.06%
2021/10/04	4	397.63	4	391.63	375.50	0	1,566	0.00%
2021/10/01	1	401.00	0	0.00	407.50	1	1,534	0.07%
2021/09/30	1	396.00	0	0.00	398.00	1	1,510	0.07%
2021/09/29	11.2	404.82	11	383.50	383.50	0.2	1,486	0.01%
2021/09/27	1	441.00	1	428.50	428.50	0	1,459	0.00%
2021/09/24	1	442.00	1	446.00	438.00	0	1,440	0.00%
2021/09/23	0	0.00	1	440.00	448.00	-1	1,431	-0.07%
2021/09/17	1	466.50	4	464.13	464.50	-3	1,412	-0.21%
2021/09/16	3	473.00	0	0.00	465.00	3	1,411	0.21%
2021/09/15	1	462.00	1	458.50	457.50	0	1,414	0.00%
2021/09/14	1	480.50	1	471.00	473.00	0	1,430	0.00%
2021/09/10	1	469.00	0	0.00	457.50	1	1,449	0.07%
2021/09/07	1	524.00	1	503.00	503.00	0	1,527	0.00%
2021/09/06	2	509.00	0	0.00	508.00	2	1,564	0.13%
2021/09/03	0	0.00	2	515.00	518.00	-2	1,583	-0.13%
2021/09/01	3	505.67	1	505.00	505.00	2	1,557	0.13%
2021/08/25	3	492.33	1	507.00	502.00	2	1,581	0.13%
2021/08/20	0	451.00	0	0.00	463.50	0	1,642	0.00%
2021/08/17	1	471.50	1	476.50	460.00	0	1,736	0.00%
2021/08/06	3	565.00	3	551.67	554.00	0	1,911	0.00%
2021/08/04	0	0.00	1	574.00	572.00	-1	2,019	-0.05%
2021/08/03	0.1	583.00	0	0.00	590.00	0.1	2,047	0.00%
2021/07/27	11	601.09	10	634.80	595.00	1	2,138	0.05%
2021/07/26	1	614.00	2	613.00	627.00	-1	2,131	-0.05%
2021/07/22	1	567.00	1.1	560.64	558.00	-0.1	2,176	0.00%
2021/07/20	1	533.00	1	539.00	528.00	0	2,168	0.00%
2021/07/19	1	547.00	1	549.00	547.00	0	2,197	0.00%
2021/07/16	4.1	566.34	57	549.58	557.00	-52.9	2,212	-2.39%
2021/07/15	56	554.79	2.4	536.62	555.00	53.6	2,162	2.48%
2021/07/14	9	506.56	10	501.70	505.00	-1	2,151	-0.05%
2021/07/13	1	513.06	4	505.00	508.00	-3	2,194	-0.14%
2021/07/12	4	512.50	2.1	512.68	527.00	2	2,196	0.09%
2021/07/09	4	492.63	5	487.80	479.50	-1	2,210	-0.05%
2021/07/08	1	500.00	1	493.00	496.00	0	2,249	0.00%
2021/07/07	0.1	498.00	0	0.00	497.50	0.1	2,276	0.00%
2021/07/06	2.1	512.34	0	0.00	500.00	2.1	2,323	0.09%
2021/07/05	8	517.00	8	516.00	517.00	0	2,367	0.00%
2021/07/02	0	0.00	2	502.25	508.00	-2	2,375	-0.08%
2021/07/01	1	498.00	1	502.00	497.00	0	2,397	0.00%
2021/06/29	1	516.00	1	502.00	497.00	0	2,527	0.00%
2021/06/25	2.1	509.22	2	505.00	497.00	0.1	2,558	0.00%
2021/06/24	0.1	502.00	0	0.00	507.00	0.1	2,561	0.00%
2021/06/23	2	516.00	4	515.50	512.00	-2	2,569	-0.08%
2021/06/22	14.2	507.06	13	528.77	496.00	1.2	2,560	0.05%
2021/06/21	0	536.75	1	543.00	534.00	-1	2,523	-0.04%
2021/06/18	2	553.99	1	556.00	541.00	1	2,502	0.04%
2021/06/17	8.1	548.06	9	551.00	551.00	-0.9	2,473	-0.04%
2021/06/16	4.1	553.46	6	538.16	531.00	-2	2,439	-0.08%
2021/06/15	1	522.87	63	525.83	545.00	-62	2,386	-2.60%
2021/06/11	62	495.72	0	496.00	496.00	62	2,357	2.63%
2021/06/10	3	454.03	1.1	472.27	452.00	1.9	2,361	0.08%
2021/06/09	0.2	450.88	0	0.00	448.00	0.2	2,379	0.01%
2021/06/08	0	0.00	1	465.00	446.00	-1	2,442	-0.04%
2021/06/07	0	0.00	1	453.50	459.00	-1	2,545	-0.04%
2021/06/04	1	454.50	1	450.00	449.00	0	2,579	0.00%
2021/06/03	1	459.00	0	0.00	459.00	1	2,642	0.04%
2021/06/02	0	0.00	3	448.50	448.50	-3	2,714	-0.11%
2021/05/28	17	440.94	18	446.47	438.00	-1	2,935	-0.03%
2021/05/27	7	442.93	6.1	442.87	446.50	0.9	3,025	0.03%
2021/05/26	11.1	441.49	11	439.91	440.00	0.1	3,042	0.00%
2021/05/25	3	422.33	3.1	416.61	420.00	-0.1	3,094	0.00%
2021/05/24	4.1	396.07	1	397.00	399.00	3.1	3,185	0.10%
2021/05/20	0.1	377.00	0	0.00	375.00	0.1	3,324	0.00%
2021/05/19	1	382.50	0	0.00	376.00	1	3,381	0.03%
2021/05/18	0	0.00	1	350.00	369.00	-1	3,466	-0.03%
2021/05/17	1	354.00	1	365.00	335.50	0	3,541	0.00%
2021/05/14	3	372.33	3	372.31	364.00	0	3,581	0.00%
2021/05/13	25	366.36	24	366.02	366.00	1	3,637	0.03%
2021/05/12	2	373.75	2	368.00	362.00	0	3,839	0.00%
2021/05/11	0	0.00	10	355.00	354.00	-10	3,920	-0.26%
2021/05/10	6	401.25	4	393.00	393.00	2	3,995	0.05%
2021/05/07	1	401.00	1	416.00	415.50	0	4,056	0.00%
2021/05/06	4	387.88	8	388.50	380.00	-4	4,150	-0.10%
2021/05/05	22	385.00	24	394.15	385.00	-2	4,222	-0.05%
2021/05/03	17	456.82	13	485.77	449.50	4	4,465	0.09%
2021/04/29	19	505.05	5	505.80	499.00	14	4,597	0.30%
2021/04/28	1.2	488.75	2	492.75	479.00	-0.8	4,575	-0.02%
2021/04/27	5	490.90	6	492.72	490.00	-1	4,652	-0.02%
2021/04/26	5	491.40	5	489.20	479.50	0	4,657	0.00%
2021/04/23	4	489.00	4	490.88	485.00	0	4,675	0.00%
2021/04/22	5	511.20	7	507.57	494.50	-2	4,727	-0.04%
2021/04/21	7	505.00	7	507.29	505.00	0	4,747	0.00%
2021/04/20	5	502.70	5	502.30	513.00	0	4,837	0.00%
2021/04/19	2	491.00	2.1	486.90	490.00	-0.1	4,866	0.00%
2021/04/16	22	531.00	22	541.09	531.00	0	4,884	0.00%
2021/04/15	4	535.75	8	540.13	553.00	-4	4,983	-0.08%
2021/04/14	5	523.22	5	528.37	530.00	0	5,123	0.00%
2021/04/13	1	570.00	12	559.50	549.00	-11	5,253	-0.21%
2021/04/12	5.1	557.29	3	539.33	551.00	2.1	5,289	0.04%
2021/04/09	5	590.00	2	594.00	585.00	3	5,373	0.06%
2021/04/08	10	617.40	8	612.63	618.00	2	5,531	0.04%
2021/04/07	5	610.00	5	610.40	610.00	0	5,611	0.00%
2021/04/06	1	614.22	0	0.00	617.00	1	5,641	0.02%
2021/04/01	14	602.07	17.2	605.31	607.00	-3.2	5,680	-0.06%
2021/03/31	2	568.50	1	589.00	578.00	1	5,705	0.02%
2021/03/30	3.1	584.13	0	0.00	588.00	3.1	5,687	0.05%
2021/03/29	0.1	570.00	0	0.00	566.00	0.1	5,713	0.00%
2021/03/26	0	0.00	0.1	580.00	580.00	-0.1	5,762	0.00%
2021/03/25	8.1	523.54	6	528.33	530.00	2.1	5,791	0.04%
2021/03/23	0	0.00	2	493.00	494.00	-2	5,998	-0.03%
2021/03/19	3	507.00	0.2	503.00	507.00	2.8	6,150	0.05%
2021/03/18	4	510.00	4	512.25	515.00	0	6,243	0.00%
2021/03/17	1	494.50	4	495.13	499.00	-3	6,357	-0.05%
2021/03/16	4	486.13	4	485.88	481.00	0	6,426	0.00%
2021/03/15	6	482.67	6	485.08	477.00	0	6,384	0.00%
2021/03/12	43	482.31	41	482.01	482.50	2	6,356	0.03%
2021/03/11	14.1	468.92	18.1	469.23	477.00	-4	6,297	-0.06%
2021/03/10	3	454.83	4	458.75	458.00	-1	6,199	-0.02%
2021/03/09	12.1	452.18	9	454.78	451.00	3.1	6,157	0.05%
2021/03/08	42	454.60	43	472.41	452.50	-1	6,090	-0.02%
2021/03/05	7	444.71	10	457.40	465.00	-3	6,006	-0.05%
2021/03/04	11	457.32	7	468.00	451.00	4	5,930	0.07%
2021/03/03	11	456.77	12	454.08	480.00	-1	5,837	-0.02%
2021/03/02	53	467.41	53	507.27	457.00	0	5,747	0.00%
2021/02/26	7	488.36	7	490.43	495.00	0	5,662	0.00%
2021/02/25	9.1	499.81	12	504.83	495.00	-2.9	5,662	-0.05%
2021/02/24	49	491.70	46	489.17	480.00	3	5,576	0.05%
2021/02/23	11	473.50	14.1	472.23	479.00	-3.1	5,658	-0.05%
2021/02/22	10.1	464.43	15	474.50	474.00	-4.9	5,774	-0.08%
2021/02/19	64	442.48	57	443.15	441.00	7	5,833	0.12%
2021/02/18	37	447.36	38.1	422.99	447.00	-1.1	5,921	-0.02%
2021/02/17	10	411.20	9	414.72	412.00	1	5,911	0.02%
2021/02/05	15	413.33	15	412.27	406.00	0	5,894	0.00%
2021/02/04	14	414.75	12	413.79	402.50	2	5,840	0.03%
2021/02/03	13.1	431.94	12	426.42	419.00	1.1	5,764	0.02%
2021/02/02	6	407.25	10.1	408.18	426.50	-4.1	5,545	-0.07%
2021/02/01	17	395.33	15	402.83	388.00	2	5,421	0.04%
2021/01/29	16.1	400.53	12	406.75	396.00	4.1	5,370	0.08%
2021/01/28	18	411.36	28	412.21	398.00	-10	5,280	-0.19%
2021/01/27	25	403.08	14	395.96	412.00	11	5,162	0.21%
2021/01/26	17	398.94	20	401.43	382.00	-3	5,069	-0.06%
2021/01/25	16	416.88	12	414.50	410.00	4	4,929	0.08%
2021/01/22	5	373.40	4	378.50	393.00	1	4,753	0.02%
2021/01/21	5	349.60	7	353.07	357.50	-2	4,590	-0.04%
2021/01/20	7	352.00	11	348.41	340.00	-4	4,543	-0.09%
2021/01/19	2	342.00	4	345.50	341.00	-2	4,462	-0.04%
2021/01/18	12	345.58	20	342.05	340.50	-8	4,447	-0.18%
2021/01/15	17	366.26	18	359.31	351.00	-1	4,417	-0.02%
2021/01/14	4	365.63	3	367.33	369.00	1	4,348	0.02%
2021/01/13	12	367.54	14	370.71	363.50	-2	4,311	-0.05%
2021/01/12	17	360.68	16	359.78	359.00	1	4,208	0.02%
2021/01/11	7	369.64	11	370.91	366.00	-4	4,163	-0.10%
2021/01/08	23	369.96	15	370.37	360.00	8	4,151	0.19%
2021/01/07	20	358.58	23	372.04	374.50	-3	4,160	-0.07%
2021/01/06	63	345.43	59	374.63	340.50	4	4,013	0.10%
2021/01/05	1	343.50	0	0.00	364.50	1	3,931	0.03%
2021/01/04	65	353.98	65.1	346.13	352.50	-0.1	3,893	0.00%
2020/12/31	39.1	338.58	35.2	325.91	334.00	3.9	3,866	0.10%
2020/12/30	14	310.36	34.3	300.57	312.00	-20.3	3,713	-0.55%
2020/12/29	8	289.06	9	291.83	284.00	-1	3,747	-0.03%
2020/12/28	96.1	287.71	69	292.79	285.00	27.1	3,733	0.73%
2020/12/25	19	280.66	24.1	282.21	293.50	-5.1	3,657	-0.14%
2020/12/24	16	268.69	13	272.85	267.00	3	3,578	0.08%
2020/12/23	7	269.71	8	272.31	273.50	-1	3,593	-0.03%
2020/12/22	42	273.94	47	284.72	269.50	-5	3,659	-0.14%
2020/12/21	39.2	281.83	38	277.82	282.00	1.2	3,702	0.03%
2020/12/18	13.1	283.40	12	273.92	281.00	1.1	3,795	0.03%
2020/12/17	13	254.15	19	262.50	274.50	-6	3,674	-0.16%
2020/12/16	16	267.06	8	267.06	264.00	8	3,617	0.22%
2020/12/15	15	268.00	18	259.61	258.00	-3	3,584	-0.08%
2020/12/14	38	284.53	36	303.42	284.00	2	3,535	0.06%
2020/12/11	3	307.83	11	310.86	315.50	-8	3,564	-0.22%
2020/12/10	10	294.60	6	323.33	287.00	4	3,530	0.11%
2020/12/09	2	307.50	0	0.00	306.00	2	3,455	0.06%
2020/12/07	1	274.00	0	0.00	279.00	1	3,445	0.03%
2020/12/04	1	274.00	0	0.00	274.00	1	3,433	0.03%
2020/11/30	0	0.00	1	312.00	312.00	-1	3,420	-0.03%
2020/11/26	0	0.00	2.1	278.66	286.00	-2.1	3,405	-0.06%
2020/11/25	2	293.00	0	0.00	284.50	2	3,378	0.06%
2020/11/24	2.1	306.48	3	300.33	316.00	-0.9	3,341	-0.03%
2020/11/23	2	276.00	2.1	275.60	287.50	-0.1	3,284	0.00%
2020/11/20	26.1	262.44	26	254.37	261.50	0.1	3,262	0.00%
2020/11/19	16	236.47	19	230.32	240.50	-3	3,046	-0.10%
2020/11/18	5	207.90	7.1	213.15	219.00	-2.1	2,857	-0.07%
2020/11/17	4.1	198.24	9	197.22	199.50	-4.9	2,705	-0.18%
2020/11/16	4	179.50	6.1	183.57	188.00	-2.1	2,565	-0.08%
2020/11/13	12.1	168.93	15	170.30	171.00	-2.9	2,462	-0.12%
2020/11/12	16	163.56	8	166.75	163.00	8	2,413	0.33%
2020/11/11	0	0.00	11	164.27	166.00	-11	2,389	-0.46%
2020/11/10	24	162.29	5	160.80	160.50	19	2,372	0.80%
2020/11/09	8	163.94	22	163.66	164.00	-14	2,354	-0.59%
2020/11/06	18	161.42	21	164.07	161.00	-3	2,327	-0.13%
2020/11/05	1	155.00	0	0.00	156.00	1	2,277	0.04%
2020/11/04	1	152.00	11	152.50	152.50	-10	2,275	-0.44%
2020/11/03	1	156.00	2	154.75	155.50	-1	2,273	-0.04%
2020/11/02	2	152.00	2	152.00	151.00	0	2,276	0.00%
2020/10/30	1	155.00	1	151.50	151.50	0	2,343	0.00%
2020/10/29	1	153.00	1	155.00	155.00	0	2,368	0.00%
2020/10/28	1	152.50	0	0.00	152.50	1	2,359	0.04%
2020/10/27	21	155.38	11	157.50	157.50	10	2,355	0.42%
2020/10/26	16	159.81	1	153.50	153.50	15	2,353	0.64%
2020/10/23	1	162.50	1	161.00	161.00	0	2,341	0.00%
2020/10/22	2	160.25	2	162.00	163.50	0	2,357	0.00%
2020/10/21	9	163.00	10	167.25	163.00	-1	2,352	-0.04%
2020/10/20	11	164.68	11	161.68	165.00	0	2,371	0.00%
2020/10/19	5	161.80	4	162.63	163.00	1	2,389	0.04%
2020/10/16	2	166.50	2	166.50	161.00	0	2,414	0.00%
2020/10/15	50	173.04	55	172.13	173.00	-5	2,377	-0.21%
2020/10/14	3	167.17	2	168.50	166.50	1	2,242	0.04%
2020/10/13	29	167.88	29	167.66	168.00	0	2,245	0.00%
2020/10/12	0	0.00	2	163.50	163.00	-2	2,176	-0.09%
2020/10/08	45	165.97	43	166.94	165.00	2	2,179	0.09%
2020/10/07	30	163.60	32	163.95	164.00	-2	2,103	-0.10%
2020/10/06	1	164.50	13.1	161.39	163.00	-12.1	2,091	-0.58%
2020/10/05	9	154.06	6	155.58	154.50	3	1,987	0.15%
2020/09/29	6	147.00	11	147.55	144.50	-5	2,013	-0.25%
2020/09/28	1	148.00	1	147.50	147.50	0	2,058	0.00%
2020/09/25	9	153.11	2	151.00	148.00	7	2,103	0.33%
2020/09/24	8.1	157.01	16	156.06	158.50	-7.9	2,134	-0.37%
2020/09/23	6	156.25	5	157.40	155.50	1	2,255	0.04%
2020/09/22	17	150.32	5	149.50	146.50	12	2,192	0.55%
2020/09/21	1	153.00	15	152.33	153.00	-14	2,191	-0.64%
2020/09/18	11	155.73	10.2	151.67	156.50	0.8	2,209	0.04%
2020/09/17	5	152.70	2.2	152.45	152.50	2.8	2,316	0.12%
2020/09/16	45	149.18	47	155.15	151.00	-2	2,413	-0.08%
2020/09/15	0.2	143.50	2	144.50	143.50	-1.8	2,347	-0.08%
2020/09/14	3	134.83	11.1	137.05	137.50	-8.1	2,255	-0.36%
2020/09/10	0	0.00	0.1	127.50	126.50	-0.1	2,239	0.00%
2020/09/09	0	0.00	5	126.00	126.00	-5	2,238	-0.22%
2020/09/02	0	0.00	1	134.00	134.00	-1	2,279	-0.04%
2020/08/31	2	131.50	0	0.00	131.00	2	2,344	0.09%
2020/08/27	0	0.00	5	132.20	129.50	-5	2,387	-0.21%
2020/08/26	0	0.00	10	132.50	132.50	-10	2,418	-0.41%
2020/08/20	5	119.00	28	117.98	118.50	-23	2,474	-0.93%
2020/08/19	14.1	131.93	2	136.25	130.50	12.1	2,521	0.48%
2020/08/18	16	137.59	2	138.00	137.00	14	2,513	0.56%
2020/08/17	1	147.00	0	0.00	147.00	1	2,496	0.04%
2020/08/14	0	0.00	1	143.00	143.00	-1	2,516	-0.04%
2020/08/13	1	144.50	1	141.00	141.00	0	2,559	0.00%
2020/08/12	0.1	144.00	0	0.00	144.00	0.1	2,648	0.00%
2020/08/11	1	141.50	10	141.50	143.00	-9	2,663	-0.34%
2020/08/10	0	0.00	12	143.54	144.00	-12	2,660	-0.45%
2020/08/07	7	149.79	3	149.67	148.00	4	2,650	0.15%
2020/08/06	2	152.75	2	153.00	151.50	0	2,640	0.00%
2020/08/05	10	155.95	5	156.80	156.50	5	2,620	0.19%
2020/08/04	1.6	148.53	7	147.79	151.50	-5.4	2,551	-0.21%
2020/07/31	6	144.17	2	145.00	145.00	4	2,534	0.16%
2020/07/30	4	144.13	3	144.83	147.00	1	2,529	0.04%
2020/07/29	5	140.90	0	0.00	142.50	5	2,519	0.20%
2020/07/27	3	139.50	3	142.50	139.50	0	2,520	0.00%
2020/07/24	17	144.24	18	148.50	143.50	-1	2,526	-0.04%
2020/07/23	7	147.79	1	147.00	147.00	6	2,487	0.24%
2020/07/22	11	150.41	6	149.67	151.00	5	2,461	0.20%
2020/07/21	0	0.00	2	146.75	146.00	-2	2,410	-0.08%
2020/07/20	9	137.94	7	138.50	138.50	2	2,387	0.08%
2020/07/17	1	142.50	11	140.91	142.50	-10	2,376	-0.42%
2020/07/16	15	145.20	16	144.63	144.50	-1	2,339	-0.04%
2020/07/15	9	143.61	8	145.00	142.00	1	2,307	0.04%
2020/07/14	5	149.20	9	150.83	146.50	-4	2,275	-0.18%
2020/07/13	2	151.25	1	152.50	151.50	1	2,239	0.05%
2020/07/10	3	160.17	7	159.57	158.00	-4	2,195	-0.18%
2020/07/09	2	164.75	0	0.00	164.00	2	2,164	0.09%
2020/07/08	1	165.50	4	168.50	163.00	-3	2,128	-0.14%
2020/07/07	16.1	161.12	8	163.00	161.00	8.1	2,066	0.39%
2020/07/06	54.1	169.70	56	170.37	169.50	-1.9	1,994	-0.10%
2020/07/03	17	166.71	15	164.90	167.50	2	1,917	0.10%
2020/07/02	39	157.06	29	153.07	159.00	10	1,784	0.56%
2020/07/01	2	142.25	17	143.50	148.50	-15	1,554	-0.96%
2020/06/30	9	134.94	8	133.63	135.00	1	1,472	0.07%
2020/06/29	8	136.38	4	134.00	132.50	4	1,449	0.28%
2020/06/24	11	138.41	8	137.94	139.50	3	1,403	0.21%
2020/06/23	19	135.63	17	134.32	134.00	2	1,274	0.16%
2020/06/22	15	129.67	20	126.95	130.00	-5	1,125	-0.44%
2020/06/19	2	122.50	4	123.00	121.50	-2	1,061	-0.19%
2020/06/18	5	121.30	0	0.00	121.00	5	1,060	0.47%
2020/06/17	5	120.50	4	119.50	119.50	1	1,061	0.09%
2020/06/16	3	120.67	0	0.00	122.00	3	1,065	0.28%
2020/06/15	0	0.00	8	122.25	119.50	-8	1,078	-0.74%
2020/06/12	1	118.50	0	0.00	121.00	1	1,078	0.09%
2020/06/11	13	122.96	10	124.25	122.00	3	1,075	0.28%
2020/06/10	2	128.50	0	0.00	127.00	2	1,065	0.19%
2020/06/08	13	135.00	16	131.88	130.00	-3	1,087	-0.28%
2020/06/05	0	0.00	1	128.50	129.00	-1	1,033	-0.10%
2020/06/04	4	126.88	30	127.00	127.00	-26	1,035	-2.51%
2020/06/03	11	129.45	14	129.64	129.50	-3	1,022	-0.29%
2020/06/02	31	128.11	2	129.25	127.50	29	991	2.92%
2020/06/01	5	130.00	6	127.67	130.50	-1	960	-0.10%
2020/05/29	1	123.50	0	0.00	123.50	1	920	0.11%
2020/05/28	7	127.50	1	125.50	123.50	6	914	0.66%
2020/05/27	1	126.50	1	126.50	126.50	0	886	0.00%
2020/05/26	6	127.08	6	130.58	128.50	0	877	0.00%
2020/05/22	10	118.20	0	0.00	116.00	10	801	1.25%
2020/05/21	7	120.00	8	121.38	120.00	-1	786	-0.13%
2020/05/20	9	116.89	8	119.69	120.00	1	756	0.13%
2020/05/19	8	116.56	8	118.25	116.00	0	711	0.00%
2020/05/13	1	106.00	0	0.00	106.50	1	611	0.16%
2020/05/07	1	110.50	1	107.50	107.50	0	622	0.00%
2020/05/06	2	102.75	0	0.00	106.00	2	622	0.32%
2020/05/05	2	104.75	0	0.00	104.00	2	629	0.32%
2020/05/04	0	0.00	5	105.30	106.00	-5	645	-0.77%
2020/04/30	2	108.00	7	107.00	106.00	-5	677	-0.74%
2020/04/29	3	102.23	11	103.50	104.50	-8	669	-1.20%
2020/04/28	6	95.35	0	0.00	95.40	6	661	0.91%
2020/04/27	0	0.00	7	95.14	94.70	-7	677	-1.03%
2020/04/22	8	91.66	7	91.67	92.00	1	738	0.14%
2020/04/21	2	93.50	0	0.00	90.10	2	740	0.27%
2020/04/17	1	93.80	0	0.00	93.90	1	750	0.13%
2020/04/16	1	93.00	0	0.00	93.50	1	750	0.13%
2020/04/15	5	93.86	0	0.00	93.00	5	756	0.66%
2020/04/13	1	89.40	0	0.00	89.00	1	765	0.13%
2020/04/10	7	91.26	0	0.00	91.80	7	767	0.91%
2020/04/09	1	91.50	1	92.40	91.50	0	795	0.00%
2020/04/08	1	93.00	0	0.00	92.00	1	799	0.13%
2020/04/07	0.8	91.00	0	0.00	90.00	0.8	825	0.10%
2020/04/06	2	84.25	2	83.80	84.90	0	823	0.00%
2020/03/27	5	81.60	2	81.80	81.80	3	866	0.35%
2020/03/26	2	81.40	14	79.31	81.50	-12	867	-1.38%
2020/03/25	5	80.84	0	0.00	80.80	5	877	0.57%
2020/03/23	2	74.25	0	0.00	74.50	2	907	0.22%
2020/03/20	0	0.00	14	71.88	72.70	-14	935	-1.50%
2020/03/19	17	68.39	0	0.00	66.10	17	938	1.81%
2020/03/18	7	78.99	0	0.00	73.40	7	970	0.72%
2020/03/17	0	0.00	14	73.79	77.20	-14	1,024	-1.37%
2020/03/16	13	84.60	0	0.00	77.00	13	1,018	1.28%
2020/03/13	0	0.00	16	83.10	85.40	-16	1,017	-1.57%
2020/03/09	0	0.00	1	102.50	100.50	-1	1,128	-0.09%
2020/03/04	0	0.00	4	105.00	106.00	-4	1,175	-0.34%
2020/03/02	1	103.50	0	0.00	103.50	1	1,170	0.09%
2020/02/20	0	0.00	1	117.00	117.00	-1	1,129	-0.09%
2020/02/19	2	117.50	0	0.00	117.00	2	1,127	0.18%
2020/02/17	0	0.00	20	119.75	120.00	-20	1,113	-1.80%
2020/02/13	0	0.00	1	119.50	119.50	-1	1,112	-0.09%
2020/02/07	1	117.50	2	117.50	117.50	-1	1,140	-0.09%
2020/02/06	0	0.00	9	120.00	121.00	-9	1,127	-0.80%
2020/02/05	1	119.00	0	0.00	118.00	1	1,118	0.09%
2020/02/04	7	118.57	2	118.25	120.00	5	1,102	0.45%
2020/02/03	13	116.62	0	0.00	117.00	13	1,075	1.21%
2020/01/31	0	0.00	1	117.00	119.50	-1	1,063	-0.09%
2020/01/30	1	120.50	0	0.00	120.50	1	1,102	0.09%
2020/01/17	14	134.89	6	133.50	135.00	8	1,159	0.69%
2020/01/16	10	135.35	0	0.00	134.00	10	1,144	0.87%
2020/01/15	6	131.00	5	130.90	131.00	1	1,125	0.09%
2020/01/14	2	131.00	3	130.17	131.00	-1	1,125	-0.09%
2020/01/06	0	0.00	1	129.50	129.00	-1	1,202	-0.08%
2020/01/03	2	134.75	0	0.00	129.00	2	1,205	0.17%
2020/01/02	0	0.00	1	132.50	133.50	-1	1,181	-0.08%
2019/12/31	3	135.50	2	132.00	132.00	1	1,197	0.08%
2019/12/30	2	131.00	2	132.00	132.00	0	1,195	0.00%
2019/12/27	0	0.00	4	132.50	132.00	-4	1,189	-0.34%
2019/12/26	1	132.00	3	132.50	131.00	-2	1,170	-0.17%
2019/12/25	0	128.50	0	0.00	129.50	0	1,151	0.00%
2019/12/20	1	130.50	0	0.00	130.50	1	1,144	0.09%
2019/12/18	3	134.17	0	0.00	131.00	3	1,134	0.26%
2019/12/17	1	132.50	2	130.75	132.50	-1	1,099	-0.09%
2019/12/16	1	127.50	0	0.00	128.50	1	1,070	0.09%
2019/12/13	3	130.00	2	129.25	127.00	1	1,064	0.09%
2019/12/12	3	131.50	7	131.57	132.00	-4	1,024	-0.39%
2019/12/11	1	126.50	0	0.00	127.00	1	997	0.10%
2019/12/10	15	127.00	15	127.27	127.00	0	994	0.00%
2019/12/09	1	130.00	3	128.67	127.50	-2	999	-0.20%
2019/12/06	1	127.50	0	0.00	127.50	1	979	0.10%
2019/12/04	3	127.50	1	127.50	124.00	2	943	0.21%
2019/12/03	0	0.00	4	127.00	127.50	-4	859	-0.47%
2019/11/28	1	118.00	0	0.00	118.50	1	834	0.12%
2019/11/27	0	0.00	3	118.00	118.00	-3	853	-0.35%
2019/11/25	1	116.00	0	0.00	116.00	1	917	0.11%
2019/11/21	0	0.00	2	114.50	116.00	-2	966	-0.21%
2019/11/15	4	115.13	1	116.00	116.00	3	1,000	0.30%
2019/11/11	1	115.50	1	114.50	114.50	0	1,035	0.00%
2019/11/07	3	121.00	0	0.00	119.00	3	1,047	0.29%
2019/11/05	0	0.00	1	127.00	126.00	-1	1,045	-0.10%
2019/11/01	3	126.00	0	0.00	127.00	3	1,068	0.28%
2019/10/31	1	126.50	10	126.20	126.00	-9	1,078	-0.83%
2019/10/30	18	129.42	17	128.15	129.50	1	1,082	0.09%
2019/10/29	2	130.50	1	130.00	129.50	1	1,080	0.09%
2019/10/25	0	0.00	2	131.00	127.00	-2	1,051	-0.19%
2019/10/23	2	123.50	0	0.00	123.50	2	1,112	0.18%
2019/10/22	0	0.00	1	126.00	125.50	-1	1,119	-0.09%
2019/10/18	0	0.00	1	127.00	126.00	-1	1,178	-0.08%
2019/10/17	2	125.25	0	0.00	126.50	2	1,185	0.17%
2019/10/16	1	124.00	3	126.00	124.00	-2	1,213	-0.16%
2019/10/15	3	127.67	1	126.00	125.50	2	1,210	0.17%
2019/10/14	8	126.00	5	125.50	126.00	3	1,182	0.25%
2019/10/08	0	0.00	20	120.50	120.00	-20	1,159	-1.72%
2019/10/07	3	123.50	2	124.50	122.00	1	1,195	0.08%
2019/10/04	2	122.50	29	121.72	121.50	-27	1,229	-2.20%
2019/10/03	1	116.50	1	116.50	117.50	0	1,219	0.00%
2019/10/02	4	115.75	0	0.00	117.00	4	1,240	0.32%
2019/10/01	2	115.75	1	117.00	115.50	1	1,241	0.08%
2019/09/26	10	118.00	2	116.50	116.50	8	1,269	0.63%
2019/09/25	2	117.25	0	0.00	116.50	2	1,284	0.16%
2019/09/24	3	119.00	1	119.00	118.50	2	1,309	0.15%
2019/09/23	1	117.50	0	0.00	116.00	1	1,319	0.08%
2019/09/20	17.1	119.49	0	0.00	118.00	17.1	1,362	1.26%
2019/09/19	10	118.50	1	119.50	119.00	9	1,393	0.65%
2019/09/18	1	118.00	1	118.50	118.00	0	1,407	0.00%
2019/09/17	3	114.17	1	115.50	117.00	2	1,406	0.14%
2019/09/16	4	116.38	1	115.50	116.00	3	1,404	0.21%
2019/09/11	1	119.50	2	119.00	119.50	-1	1,398	-0.07%
2019/09/10	5	122.30	2	120.50	120.50	3	1,390	0.22%
2019/09/06	3	126.67	4	125.75	125.00	-1	1,384	-0.07%
2019/09/05	4	127.13	3	127.83	127.00	1	1,395	0.07%
2019/09/03	4	125.25	0	0.00	124.00	4	1,414	0.28%
2019/09/02	2	127.00	1	127.00	126.50	1	1,418	0.07%
2019/08/30	7	127.43	3	126.67	126.00	4	1,413	0.28%
2019/08/29	2	131.00	6	128.58	128.00	-4	1,400	-0.29%
2019/08/28	4	125.75	1	126.00	124.50	3	1,360	0.22%
2019/08/27	5	127.20	5	126.40	126.50	0	1,366	0.00%
2019/08/26	3	118.83	0	0.00	122.00	3	1,343	0.22%
2019/08/23	7	121.79	1	121.50	121.50	6	1,344	0.45%
2019/08/22	2	123.75	1	125.50	123.50	1	1,348	0.07%
2019/08/21	0	0.00	7	121.50	123.00	-7	1,356	-0.52%
2019/08/15	1	115.00	1	116.50	116.50	0	1,502	0.00%
2019/08/14	2	120.00	4	120.13	119.00	-2	1,498	-0.13%
2019/08/13	4	121.25	6	121.67	119.50	-2	1,499	-0.13%
2019/08/12	1	124.00	1	125.00	123.50	0	1,495	0.00%
2019/08/08	1	123.50	0	0.00	124.00	1	1,492	0.07%
2019/08/06	4	123.38	0	0.00	122.00	4	1,495	0.27%
2019/08/05	1	126.50	0	0.00	122.50	1	1,482	0.07%
2019/08/01	0	0.00	2	129.50	131.00	-2	1,474	-0.14%
2019/07/30	7	133.43	3	130.83	131.50	4	1,460	0.27%
2019/07/29	1	138.00	1	137.00	136.00	0	1,442	0.00%
2019/07/26	2	135.50	1	138.00	137.00	1	1,452	0.07%
2019/07/25	4	145.38	3	140.50	140.00	1	1,418	0.07%
2019/07/24	1	139.50	1	141.50	140.50	0	1,319	0.00%
2019/07/23	7	139.43	0	0.00	138.00	7	1,312	0.53%
2019/07/22	1	138.00	1	142.50	142.50	0	1,297	0.00%
2019/07/17	0	0.00	3	128.17	129.00	-3	1,217	-0.25%
2019/07/16	0	128.50	0	0.00	129.50	0	1,252	0.00%
2019/07/12	0	127.00	0	0.00	127.50	0	1,280	0.00%
2019/07/11	1	131.50	0	0.00	127.50	1	1,276	0.08%
2019/07/09	19	123.00	19	121.47	123.00	0	1,217	0.00%
2019/07/05	0	0.00	1	118.50	119.00	-1	1,236	-0.08%
2019/07/03	7	119.43	0	0.00	117.00	7	1,252	0.56%
2019/07/02	4	119.75	2	119.50	122.00	2	1,243	0.16%
2019/07/01	4	119.38	0	0.00	120.00	4	1,247	0.32%
2019/06/28	13	121.00	14	117.82	121.00	-1	1,242	-0.08%
2019/06/27	1	120.50	1	120.00	119.00	0	1,242	0.00%
2019/06/26	0	0.00	3	111.00	116.00	-3	1,203	-0.25%
2019/06/25	3	108.00	0	0.00	109.50	3	1,193	0.25%
2019/06/20	1	116.00	3	113.83	114.50	-2	1,280	-0.16%
2019/06/19	2	112.00	1	112.00	112.00	1	1,301	0.08%
2019/06/17	0	0.00	2	110.75	111.00	-2	1,460	-0.14%
2019/06/14	1	108.50	0	0.00	108.00	1	1,473	0.07%
2019/06/13	1	112.00	1	110.00	110.00	0	1,476	0.00%
2019/06/11	1	109.50	0	0.00	108.50	1	1,521	0.07%
2019/06/10	0	0.00	1	105.50	106.00	-1	1,485	-0.07%
2019/06/03	0	0.00	2	100.50	100.50	-2	1,502	-0.13%
2019/05/28	12	106.08	11	104.00	104.00	1	1,483	0.07%
2019/05/24	3	111.00	1	112.00	108.00	2	1,501	0.13%
2019/05/20	1	102.50	1	102.00	100.50	0	1,406	0.00%
2019/05/17	1	103.50	1	99.90	100.50	0	1,408	0.00%
2019/05/15	3	108.17	3	107.50	106.00	0	1,400	0.00%
2019/05/10	0	0.00	1	109.50	110.50	-1	1,443	-0.07%
2019/05/08	0	0.00	3	115.17	116.50	-3	1,498	-0.20%
2019/05/03	1	119.50	0	0.00	121.50	1	1,576	0.06%
2019/04/29	0	0.00	1	111.00	111.50	-1	1,759	-0.06%
2019/04/25	1	118.00	1	119.00	119.00	0	1,869	0.00%
2019/04/22	6	122.42	0	0.00	120.50	6	2,146	0.28%
2019/04/12	1	112.50	0	0.00	110.50	1	2,040	0.05%
2019/04/09	0	0.00	2	120.50	118.00	-2	1,983	-0.10%
2019/04/08	1	122.50	1	122.00	123.00	0	1,969	0.00%
2019/04/02	2	118.75	0	0.00	120.50	2	1,934	0.10%
2019/03/28	2	117.75	2	117.00	117.50	0	1,889	0.00%
2019/03/26	1	120.00	1	119.00	119.50	0	1,800	0.00%
2019/03/25	1	120.50	1	119.00	118.00	0	1,788	0.00%
2019/03/22	4	120.75	4	118.00	121.00	0	1,761	0.00%
2019/03/21	3	122.67	3	122.00	122.00	0	1,721	0.00%
2019/03/20	1	112.00	1	113.00	118.50	0	1,631	0.00%
2019/03/19	2	108.25	2	108.50	108.00	0	1,557	0.00%
2019/03/15	2	109.75	2	106.50	106.50	0	1,545	0.00%
2019/03/14	2	106.50	2	105.75	107.00	0	1,505	0.00%
2019/03/13	1	105.50	1	104.50	104.50	0	1,493	0.00%
2019/03/08	0	0.00	1	99.50	102.00	-1	1,493	-0.07%
2019/03/06	2	106.50	3	107.83	106.50	-1	1,513	-0.07%
2019/02/26	1	107.50	0	0.00	104.50	1	1,502	0.07%
2019/02/22	5	103.90	1	104.50	103.50	4	1,448	0.28%
2019/02/20	1	106.00	1	107.00	104.50	0	1,438	0.00%
2019/02/19	0	0.00	3	107.00	105.50	-3	1,429	-0.21%
2019/02/18	1	106.00	2	105.00	103.00	-1	1,380	-0.07%
2019/02/15	0	0.00	1	105.50	106.00	-1	1,365	-0.07%
2019/02/14	1	104.50	0	0.00	103.50	1	1,358	0.07%
2019/02/13	3	105.33	4	106.00	104.50	-1	1,363	-0.07%
2019/02/12	2	106.00	10	106.10	105.50	-8	1,341	-0.60%
2019/02/11	0	0.00	3	102.00	102.00	-3	1,307	-0.23%
2019/01/30	1	100.00	1	101.50	100.00	0	1,287	0.00%
2019/01/29	6	102.83	7	101.93	101.00	-1	1,278	-0.08%
2019/01/28	3	100.10	3	99.00	99.00	0	1,221	0.00%
2019/01/25	14	102.43	7	101.36	100.50	7	1,219	0.57%
2019/01/24	5	101.20	6	99.58	99.60	-1	1,185	-0.08%
2019/01/23	14	100.52	11	98.95	98.20	3	1,153	0.26%
2019/01/22	13	99.69	15	100.75	101.50	-2	1,070	-0.19%
2019/01/21	3	95.10	2	94.85	95.00	1	1,000	0.10%
2019/01/18	25	96.48	26	96.35	96.50	-1	984	-0.10%
2019/01/17	17	98.04	23	100.85	95.90	-6	934	-0.64%
2019/01/16	12	108.75	5	106.90	106.50	7	868	0.81%
2019/01/15	6	102.00	6	106.33	108.00	0	776	0.00%
2019/01/14	4	93.18	3	98.20	98.20	1	690	0.14%
2019/01/09	0	0.00	1	81.70	80.60	-1	574	-0.17%
2019/01/03	1	81.60	0	0.00	79.00	1	577	0.17%
2018/12/28	0	0.00	3	78.10	78.50	-3	568	-0.53%
2018/12/27	0	0.00	1	79.10	77.00	-1	574	-0.17%
2018/12/26	3	78.73	2	77.60	76.50	1	572	0.17%
2018/12/18	3	75.97	0	0.00	76.80	3	560	0.54%
2018/12/14	0	0.00	1	79.50	79.20	-1	555	-0.18%
2018/12/03	0	0.00	1	83.70	81.50	-1	549	-0.18%
2018/11/30	1	79.60	0	0.00	79.00	1	538	0.19%
2018/11/28	0	0.00	10	74.50	75.80	-10	488	-2.05%
2018/11/27	0	0.00	14	71.00	71.60	-14	477	-2.93%
2018/11/26	4	67.30	0	0.00	67.10	4	467	0.86%
2018/11/23	1	69.80	0	0.00	68.00	1	461	0.22%
2018/11/22	4	70.98	0	0.00	69.40	4	460	0.87%
2018/11/21	0	0.00	5	71.80	71.90	-5	454	-1.10%
2018/11/20	2	71.00	7	71.64	71.20	-5	450	-1.11%
2018/11/19	0	0.00	4	71.50	70.50	-4	449	-0.89%
2018/11/16	1	69.80	4	69.73	69.00	-3	448	-0.67%
2018/11/15	0	0.00	1	68.00	68.00	-1	441	-0.23%
2018/11/12	9	68.20	5	69.46	66.70	4	446	0.90%
2018/11/09	4	67.78	0	0.00	67.10	4	450	0.89%
2018/11/08	1	70.00	1	70.90	68.80	0	451	0.00%
2018/11/07	2	69.15	6	69.58	69.60	-4	453	-0.88%
2018/11/06	8	68.56	0	0.00	67.60	8	459	1.74%
2018/11/05	12	69.49	5	69.86	69.50	7	469	1.49%
2018/11/02	5	70.06	30	70.26	72.00	-25	479	-5.21%
2018/11/01	2	66.30	22	67.05	66.70	-20	483	-4.14%
2018/10/31	0	0.00	10	63.90	64.30	-10	480	-2.08%
2018/10/30	5	59.70	5	60.74	61.00	0	491	0.00%
2018/10/29	10	60.40	0	0.00	60.00	10	492	2.03%
2018/10/26	25	65.04	0	0.00	63.10	25	473	5.28%
2018/10/25	14	69.14	2	68.60	68.20	12	465	2.58%
2018/10/24	0	0.00	7	73.47	73.00	-7	459	-1.52%
2018/10/23	20	74.31	0	0.00	71.00	20	458	4.36%
2018/10/22	1	77.90	1	78.10	78.00	0	460	0.00%
2018/10/19	10	77.30	10	77.90	78.00	0	459	0.00%
2018/10/15	10	82.64	0	0.00	82.50	10	463	2.16%
2018/08/22	0	0.00	1	121.50	121.00	-1	535	-0.19%
2018/08/20	0	0.00	4	120.75	122.00	-4	552	-0.72%
2018/08/16	2	123.50	0	0.00	120.00	2	547	0.37%
2018/08/13	1	131.00	1	132.50	129.00	0	541	0.00%
2018/08/10	2	133.25	2	133.00	132.00	0	539	0.00%
2018/08/09	1	145.00	1	147.00	141.00	0	527	0.00%
2018/08/06	3	145.00	0	0.00	143.00	3	518	0.58%
2018/07/26	2	136.50	2	134.50	133.00	0	531	0.00%
2018/07/18	0	0.00	1	131.50	128.50	-1	567	-0.18%
2018/07/17	0	0.00	2	132.50	130.00	-2	576	-0.35%
2018/07/13	0	0.00	1	133.00	133.00	-1	611	-0.16%
2018/07/12	1	132.00	0	0.00	133.00	1	627	0.16%
2018/07/09	1	119.00	1	118.00	118.50	0	686	0.00%
2018/07/06	1	119.00	1	116.00	118.00	0	702	0.00%
2018/06/28	1	119.50	1	121.00	120.50	0	798	0.00%
2018/06/26	2	121.00	2	121.75	120.00	0	833	0.00%
2018/06/21	0	0.00	1	132.00	132.50	-1	1,173	-0.09%
2018/06/19	1	136.00	0	0.00	133.50	1	1,396	0.07%
2018/06/15	1	136.00	1	137.00	138.00	0	1,434	0.00%
2018/06/13	1	134.50	2	135.00	134.50	-1	1,433	-0.07%
2018/06/12	1	134.00	1	135.00	134.50	0	1,434	0.00%
2018/06/11	1	139.00	4	139.75	136.50	-3	1,436	-0.21%
2018/06/08	5	146.80	3	144.00	144.00	2	1,428	0.14%
2018/06/07	0	0.00	2	139.00	142.00	-2	1,412	-0.14%
2018/06/06	1	137.00	2	138.25	136.50	-1	1,411	-0.07%
2018/06/05	3	136.83	5	139.40	136.00	-2	1,416	-0.14%
2018/05/31	2	132.50	1	134.50	131.50	1	1,503	0.07%
2018/05/29	2	135.25	3	133.00	133.00	-1	1,515	-0.07%
2018/05/28	3	141.83	4	142.13	139.50	-1	1,503	-0.07%
2018/05/25	1	139.00	1	141.50	141.50	0	1,497	0.00%
2018/05/24	1	138.00	0	0.00	138.50	1	1,494	0.07%
2018/05/23	0	0.00	3	140.00	139.00	-3	1,496	-0.20%
2018/05/22	0	0.00	1	142.00	139.50	-1	1,493	-0.07%
2018/05/18	2	135.00	0	0.00	134.50	2	1,493	0.13%
2018/05/17	0	0.00	2	133.50	132.00	-2	1,505	-0.13%
2018/05/16	1	133.00	0	0.00	132.00	1	1,504	0.07%
2018/05/15	0	0.00	1	133.00	132.50	-1	1,505	-0.07%
2018/05/11	5	153.50	0	0.00	138.50	5	1,495	0.33%
2018/05/08	1	132.00	1	132.50	134.00	0	1,446	0.00%
2018/05/03	2	135.25	0	0.00	134.50	2	1,528	0.13%
2018/04/17	5	172.90	5	164.00	162.00	0	1,447	0.00%
2018/04/13	1	181.00	0	0.00	189.50	1	1,375	0.07%
2018/04/12	0	0.00	1	185.00	185.50	-1	1,367	-0.07%
2018/03/28	3	171.50	3	174.17	173.00	0	1,349	0.00%
2018/03/27	1	165.50	10	169.30	169.50	-9	1,264	-0.71%
2018/03/26	2	165.00	2	167.25	168.50	0	1,194	0.00%
2018/03/23	0	0.00	3	160.50	161.50	-3	1,054	-0.28%
2018/03/22	6	142.33	1	145.00	147.00	5	941	0.53%
2018/03/20	0	0.00	1	124.00	125.00	-1	800	-0.12%
2018/03/19	1	125.00	0	0.00	123.50	1	796	0.13%
2018/03/14	5	123.60	0	0.00	121.50	5	784	0.64%
2018/03/12	0	0.00	2	120.00	119.00	-2	778	-0.26%
2018/03/09	0	0.00	1	122.00	122.00	-1	773	-0.13%
2018/03/08	3	125.50	0	0.00	126.00	3	771	0.39%
2018/03/07	1	128.00	1	132.50	126.00	0	758	0.00%
2018/02/21	15	102.77	0	0.00	102.00	15	735	2.04%
2018/02/12	0	0.00	2	94.60	95.00	-2	731	-0.27%
2018/02/09	2	100.25	0	0.00	98.20	2	723	0.28%
2018/02/02	0	0.00	5	124.00	123.50	-5	698	-0.72%
2018/01/30	1	130.00	1	132.00	128.00	0	692	0.00%
2018/01/26	0	0.00	3	137.50	132.00	-3	669	-0.45%
2018/01/16	1	121.00	0	0.00	119.00	1	585	0.17%
2018/01/15	2	118.50	0	0.00	118.00	2	584	0.34%
2018/01/04	0	0.00	22	133.82	131.00	-22	564	-3.90%
2018/01/03	1	126.50	0	0.00	129.50	1	557	0.18%
2018/01/02	3	128.50	0	0.00	128.50	3	546	0.55%