三貝德 (8489)-新光券商分點個股進出

台股 » 個股 » 三貝德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三貝德

(8489)

可現股當沖

股價
25.20
漲跌
▲0.40
漲幅
+1.61%
成交量
22張
產業
上櫃其他類股
69人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

三貝德 (8489)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/17	0	25.71	0	26.95	25.20	0	439	0.00%
2024/04/16	0	25.75	0	0.00	24.80	0	440	0.00%
2024/04/15	0	26.50	1.1	25.76	25.90	-1	438	-0.24%
2024/04/11	2	26.00	6	26.08	26.05	-4	436	-0.92%
2024/04/10	1	27.60	0	0.00	27.50	1	434	0.23%
2024/04/09	0	27.88	0	0.00	27.60	0	434	0.00%
2024/04/03	12	28.13	0	0.00	27.50	12	439	2.73%
2024/04/02	0	28.95	12	28.53	28.50	-12	437	-2.74%
2024/04/01	3	29.55	0	0.00	29.60	3	435	0.69%
2024/03/29	10	29.90	0	0.00	29.95	10	434	2.30%
2024/03/28	2	30.10	0	30.65	30.05	2	433	0.46%
2024/03/27	0	28.90	1.5	28.92	29.55	-1.5	430	-0.36%
2024/03/26	1	28.60	0.2	28.60	28.65	0.8	427	0.19%
2024/03/25	0	0.00	0.5	28.50	28.70	-0.5	426	-0.11%
2024/03/22	0	28.22	0	0.00	27.50	0	425	0.00%
2024/03/20	3	28.75	0	0.00	28.35	3	420	0.71%
2024/03/19	1	27.90	0	0.00	28.60	1	419	0.24%
2024/03/15	1	28.05	144	27.33	26.95	-143	413	-34.62%	大賣/鉅額交易
2024/03/14	28	28.06	0	0.00	28.20	28	408	6.86%
2024/03/13	50	29.30	10.1	29.59	28.55	39.9	406	9.82%
2024/03/12	50	30.48	0	0.00	30.35	50	396	12.62%
2024/03/11	3	30.10	0	0.00	30.35	3	394	0.76%
2024/03/08	2	29.60	30	29.82	30.00	-28	393	-7.12%
2024/03/07	0	0.00	91	29.67	29.40	-91	391	-23.22%
2024/03/06	5.1	30.24	117	30.37	29.85	-111.9	388	-28.78%	大賣/鉅額交易
2024/03/05	0	31.65	0	0.00	31.30	0	380	0.00%
2024/02/29	0	0.00	1	31.70	31.50	-1	377	-0.27%
2024/02/27	0	31.90	4	31.40	31.40	-4	374	-1.07%
2024/02/26	0	32.25	0	32.45	32.20	0	370	0.00%
2024/02/23	1	32.35	0.2	31.97	32.05	0.8	368	0.22%
2024/02/22	3	32.60	1	33.20	32.60	2	365	0.55%
2024/02/21	2	33.10	1	32.95	33.00	1	361	0.28%
2024/02/20	0	31.88	0	31.50	31.60	0	353	0.00%
2024/02/19	3.2	32.52	0	0.00	32.35	3.2	349	0.91%
2024/02/16	1	31.40	3.1	31.95	31.75	-2.1	342	-0.61%
2024/02/15	0	0.00	1	31.30	31.05	-1	335	-0.30%
2024/02/05	2	30.15	0	0.00	30.30	2	329	0.61%
2024/02/02	0	31.00	5	31.65	30.10	-5	321	-1.55%
2024/02/01	9	32.43	8	32.57	31.65	1	307	0.33%
2024/01/31	69	33.37	80.1	33.11	32.55	-11	287	-3.85%
2024/01/30	8	31.51	18.3	31.44	32.05	-10.3	208	-4.92%
2024/01/29	19	29.65	13	28.92	29.15	6	182	3.28%
2024/01/26	5	28.03	0	0.00	27.70	5	170	2.93%
2024/01/25	1	29.00	1	29.50	28.20	0	163	0.00%
2024/01/24	6	29.78	10.1	29.98	28.95	-4.1	155	-2.66%
2024/01/23	18	29.82	15.1	29.90	29.30	2.9	135	2.16%
2024/01/22	44	29.48	33.1	29.32	28.25	11	106	10.24%
2024/01/19	50	26.20	21	26.27	27.65	29	59	48.92%
2024/01/17	11	25.18	6	25.62	24.75	5	42	11.72%
2024/01/16	0	24.20	0	0.00	24.60	0	40	0.00%
2024/01/15	0	0.00	2	25.10	24.85	-2	40	-4.90%
2024/01/12	11	24.48	0	0.00	24.40	11	40	27.19%
2024/01/11	1	24.55	0	0.00	24.65	1	41	2.43%
2024/01/10	1	24.70	0	0.00	24.75	1	41	2.42%
2024/01/09	10	24.85	0	0.00	25.00	10	40	24.49%
2024/01/08	0	25.90	0	0.00	25.25	0	40	0.00%
2024/01/05	4	25.20	0	0.00	25.50	4	41	9.55%
2024/01/02	17	25.58	0	0.00	25.60	17	41	41.01%
2023/12/29	37	25.64	5	26.00	25.50	32	40	79.14%
2023/12/28	4	24.81	0	0.00	24.80	4	36	10.86%
2023/12/25	2	24.60	0	0.00	24.55	2	37	5.29%
2023/12/22	9	24.50	0	0.00	24.65	9	38	23.16%
2023/12/18	0	26.00	0	0.00	24.90	0	40	0.00%
2023/12/13	4	24.80	0	0.00	24.65	4	45	8.80%
2023/12/08	1	24.60	0	0.00	24.50	1	48	2.07%
2023/12/07	1	24.50	0	0.00	24.65	1	48	2.06%
2023/12/06	1	24.70	0	0.00	24.65	1	47	2.09%
2023/12/05	1	24.70	0	0.00	24.80	1	47	2.09%
2023/12/04	2	25.03	0	0.00	25.10	2	47	4.21%
2023/12/01	3	25.12	10	25.06	25.35	-7	47	-14.77%
2023/11/30	1	25.40	0	0.00	25.30	1	47	2.10%
2023/11/29	2	25.53	0	0.00	25.45	2	47	4.22%
2023/11/28	1	25.75	2	25.70	25.60	-1	47	-2.11%
2023/11/27	1	25.70	4	25.58	25.80	-3	46	-6.40%
2023/11/21	0	0.00	3	25.53	25.65	-3	45	-6.58%
2023/11/20	0	25.40	1.3	25.18	25.25	-1.3	42	-3.09%
2023/11/13	4	24.70	0	0.00	24.50	4	40	9.83%
2023/11/09	2	24.65	0	0.00	24.65	2	40	4.92%
2023/11/08	3	24.60	0	0.00	24.60	3	40	7.34%
2023/11/07	9	25.00	0	0.00	25.00	9	39	22.61%
2023/11/06	0	0.00	3	25.33	25.05	-3	39	-7.62%
2023/11/03	0	0.00	5	24.70	24.75	-5	37	-13.40%
2023/10/31	1	24.30	0	0.00	24.90	1	38	2.60%
2023/10/26	0	0.00	12	24.06	24.10	-12	44	-26.88%
2023/10/25	0	25.80	0	0.00	24.55	0	44	0.00%
2023/10/24	0	24.00	0	0.00	23.95	0	44	0.00%
2023/10/19	0	0.00	1	24.50	24.40	-1	45	-2.20%
2023/10/18	1	23.65	0	0.00	24.05	1	44	2.23%
2023/10/16	0	23.80	0	0.00	24.00	0	47	0.02%
2023/10/13	4	24.00	0	0.00	24.00	4	47	8.41%
2023/10/12	1	24.30	0	25.10	24.45	1	46	2.15%
2023/10/02	0	27.00	0	0.00	25.10	0	48	0.00%
2023/09/28	1	25.25	0	0.00	25.25	1	48	2.06%
2023/09/27	0	0.00	4	25.01	25.15	-4	48	-8.17%
2023/09/25	0	24.50	0.1	24.35	25.15	0	47	-0.10%
2023/09/22	7	24.34	19	23.82	24.35	-12	46	-26.02%
2023/09/21	0	0.00	28	23.97	24.05	-28	46	-60.54%
2023/09/19	0	0.00	1	24.65	24.65	-1	46	-2.15%
2023/09/18	1	24.70	0	0.00	24.60	1	45	2.19%
2023/09/15	0	0.00	1	24.70	24.70	-1	45	-2.22%
2023/09/13	1	24.00	1	24.25	24.35	0	42	0.00%
2023/09/12	16	23.30	1	23.50	23.75	15	40	36.73%
2023/09/11	1	23.00	0	0.00	22.85	1	40	2.48%
2023/09/08	0	23.00	0	0.00	23.10	0	40	0.00%
2023/09/07	1	23.20	0	0.00	23.20	1	42	2.36%
2023/09/05	0.1	23.10	0	0.00	23.20	0.1	43	0.19%
2023/08/29	1	23.20	0	0.00	23.10	1	50	1.99%
2023/08/21	2.1	23.31	0	0.00	23.30	2.1	56	3.64%
2023/08/17	3	23.55	0	0.00	23.70	3	59	5.03%
2023/08/15	3	23.33	0	0.00	23.20	3	60	4.96%
2023/08/14	0	23.75	0	0.00	23.10	0	60	0.00%
2023/08/10	4	23.64	0	0.00	23.15	4	61	6.47%
2023/08/07	3	24.35	0	0.00	24.20	3	63	4.70%
2023/08/01	5	24.94	0	0.00	25.05	5	63	7.92%
2023/07/31	49	25.28	0	25.55	25.00	49	62	77.94%
2023/07/28	82	25.04	12	24.54	25.10	70	60	115.07%
2023/07/26	0	0.00	0	23.85	23.90	0	56	0.00%
2023/07/25	0	0.00	2	23.63	23.50	-2	56	-3.54%
2023/07/24	1	23.60	6	23.40	23.35	-5	56	-8.85%
2023/07/21	1	23.60	3	23.65	23.65	-2	56	-3.56%
2023/07/19	0	0.00	27	24.24	23.55	-27	55	-48.40%
2023/07/18	2.1	24.54	36	24.33	24.30	-34	55	-61.71%
2023/07/17	2	24.83	0	25.00	24.90	2	53	3.73%
2023/07/11	0	0.00	1	24.95	24.90	-1	53	-1.87%
2023/07/10	0.1	25.00	0	0.00	24.90	0.1	54	0.15%
2023/07/07	0	25.15	0	0.00	25.45	0	53	0.03%
2023/07/05	0	0.00	0.3	25.10	25.30	-0.3	52	-0.48%
2023/06/30	0	0.00	1	25.20	25.35	-1	53	-1.87%
2023/06/26	0	0.00	2	25.80	25.65	-2	52	-3.81%
2023/06/19	0.1	25.20	0	0.00	25.70	0.1	53	0.19%
2023/06/16	0	25.50	0	25.00	25.15	0	52	-0.01%
2023/06/14	0	25.40	0	0.00	25.40	0	52	0.00%
2023/06/13	22	25.25	0	0.00	25.45	22	52	41.84%
2023/06/12	0	0.00	0.1	25.45	25.10	-0.1	50	-0.20%
2023/06/09	3	25.60	0	0.00	25.60	3	50	5.92%
2023/06/08	0	0.00	1	25.45	25.35	-1	50	-1.98%
2023/06/07	1	25.60	0	0.00	25.60	1	50	1.97%
2023/06/06	2	26.08	5	26.21	25.75	-3	52	-5.70%
2023/06/05	16	26.04	1	26.20	25.85	15	50	29.87%
2023/06/02	2.5	25.74	2.5	25.62	25.55	0	48	-0.02%
2023/06/01	4	25.48	4.4	25.20	25.90	-0.4	47	-0.79%
2023/05/31	0	0.00	6	24.10	24.10	-6	44	-13.57%
2023/05/30	0	0.00	0	24.90	24.10	0	44	0.00%
2023/05/29	1.1	24.09	0	0.00	24.05	1.1	45	2.36%
2023/05/26	0	0.00	1	25.45	24.55	-1	48	-2.06%
2023/05/23	2	25.55	0	0.00	25.50	2	48	4.11%
2023/05/18	1	24.30	0	0.00	24.30	1	45	2.21%
2023/05/17	1	24.60	1	24.50	24.50	0	45	0.00%
2023/05/16	6	24.40	0	0.00	24.35	6	44	13.47%
2023/05/15	3	23.70	0	0.00	24.30	3	43	6.88%
2023/05/12	0	0.00	1	23.40	23.50	-1	42	-2.37%
2023/05/09	0	0.00	1	23.45	23.45	-1	42	-2.37%
2023/05/08	5	23.60	0	0.00	23.60	5	42	11.79%
2023/05/05	0	0.00	0	23.25	23.60	0	42	0.00%
2023/05/02	0	23.45	1	23.55	23.55	-1	45	-2.18%
2023/04/27	0	25.00	1	23.40	23.40	-1	48	-2.06%
2023/04/24	1	23.50	0	0.00	23.55	1	55	1.81%
2023/04/21	0	0.00	1	23.80	23.60	-1	56	-1.78%
2023/04/20	0	24.80	0	0.00	23.75	0	56	0.00%
2023/04/19	0	24.95	0	0.00	24.30	0	55	0.00%
2023/04/18	1	23.90	2	23.90	23.90	-1	55	-1.79%
2023/04/17	2	24.05	1	24.00	24.05	1	55	1.79%
2023/04/13	0	0.00	34	24.38	24.55	-34	54	-62.58%
2023/04/12	1	23.90	0	24.15	24.00	1	53	1.79%
2023/04/11	0	24.81	0	0.00	24.00	0	53	0.02%
2023/04/10	0	23.96	0	24.95	23.90	0	53	0.09%
2023/04/07	10	23.81	0	0.00	23.95	10	53	18.56%
2023/04/06	6	24.23	0	0.00	24.10	6	53	11.15%
2023/03/31	15	24.62	0	0.00	24.55	15	52	28.32%
2023/03/30	0	25.52	0	0.00	24.70	0	52	0.01%
2023/03/28	1	24.95	0	0.00	24.95	1	52	1.93%
2023/03/27	0	25.60	0	0.00	25.35	0	52	0.01%
2023/03/24	0	0.00	1.1	25.50	25.40	-1.1	52	-1.99%
2023/03/23	0	25.68	0	0.00	25.60	0	53	0.01%
2023/03/22	27	25.50	1	25.45	25.50	26	52	49.19%
2023/03/20	0	25.35	0	0.00	24.95	0	51	0.01%
2023/03/17	0	25.32	5	25.06	25.00	-5	54	-9.11%
2023/03/16	3	25.07	1	25.35	25.05	2	54	3.65%
2023/03/15	0	25.40	0	0.00	25.60	0	54	0.00%
2023/03/14	4	25.30	0	0.00	25.30	4	54	7.29%
2023/03/13	2	25.30	3	25.67	25.80	-1	55	-1.81%
2023/03/10	2	25.85	0	0.00	25.80	2	55	3.64%
2023/03/09	0	0.00	5	26.83	26.15	-5	55	-9.02%
2023/03/08	0	26.25	0	0.00	25.45	0	52	0.00%
2023/03/07	1	25.10	0	0.00	25.45	1	52	1.91%
2023/03/06	0	26.35	2	25.50	25.25	-2	52	-3.83%
2023/03/03	4	25.20	1	25.50	25.15	3	51	5.84%
2023/03/02	0	25.67	0	0.00	24.85	0	50	0.02%
2023/03/01	6	24.82	2	25.55	24.80	4	56	7.11%
2023/02/24	2	25.15	13	25.62	25.15	-11	55	-19.92%
2023/02/23	4	24.15	3	24.37	24.65	1	51	1.92%
2023/02/22	4	24.05	0	0.00	24.15	4	52	7.64%
2023/02/21	1	24.05	0	0.00	24.30	1	52	1.91%
2023/02/20	0	24.93	0	0.00	24.20	0	52	0.01%
2023/02/17	0	24.50	0	0.00	24.00	0	52	0.01%
2023/02/16	9	24.19	0	0.00	24.10	9	52	17.26%
2023/02/15	0	24.40	0	0.00	23.90	0	52	0.03%
2023/02/07	0	0.00	3	24.05	24.05	-3	55	-5.40%
2023/02/06	0	24.90	5	24.25	24.25	-5	56	-8.89%
2023/02/03	0	0.00	3	24.60	24.60	-3	56	-5.30%
2023/02/02	9	24.33	27	24.41	24.40	-18	56	-31.99%
2023/02/01	5	24.52	6	24.46	24.50	-1	55	-1.81%
2023/01/31	0	0.00	3	25.03	25.00	-3	55	-5.38%
2023/01/16	3	24.93	2	25.25	24.05	1	63	1.58%
2023/01/13	0	23.48	1	23.55	23.40	-1	57	-1.73%
2023/01/11	7	23.36	0	0.00	23.10	7	57	12.15%
2023/01/10	0	22.85	0	0.00	22.90	0	56	0.00%
2022/12/29	1	21.95	0	0.00	22.20	1	66	1.50%
2022/12/27	0	22.60	13	22.62	22.55	-13	68	-19.09%
2022/12/22	0	0.00	2	22.50	22.35	-2	67	-2.95%
2022/12/19	2	22.80	0	0.00	22.40	2	70	2.83%
2022/12/16	2	22.33	0	0.00	22.60	2	70	2.84%
2022/12/15	0	23.45	0	0.00	22.80	0	70	0.00%
2022/12/14	0	23.20	0	0.00	23.10	0	69	0.00%
2022/12/09	0	0.00	2	24.10	23.50	-2	71	-2.81%
2022/12/07	0	0.00	3	22.93	22.60	-3	68	-4.39%
2022/12/01	0	0.00	1	23.60	23.35	-1	69	-1.45%
2022/11/29	1	22.70	0	0.00	22.90	1	69	1.44%
2022/11/28	1	22.70	0	0.00	22.70	1	69	1.44%
2022/11/25	0	22.90	5	22.85	22.80	-5	69	-7.18%
2022/11/24	1	22.80	0	0.00	23.00	1	70	1.42%
2022/11/23	6	23.25	2	22.50	23.05	4	70	5.65%
2022/11/22	1	21.70	0	0.00	21.90	1	66	1.50%
2022/11/18	0	22.20	0	0.00	21.85	0	84	0.00%
2022/11/11	0	0.00	1	21.35	21.20	-1	82	-1.21%
2022/11/10	0	22.35	6	21.26	21.20	-6	83	-7.22%
2022/11/09	2	21.60	3	21.78	21.15	-1	83	-1.20%
2022/11/08	0	0.00	12	21.72	21.70	-12	83	-14.30%
2022/11/07	3	22.20	1	22.15	22.05	2	84	2.38%
2022/11/04	0	22.00	0	0.00	21.35	0	88	0.00%
2022/11/03	0	0.00	8	21.13	21.00	-8	97	-8.25%
2022/11/02	0	0.00	20	21.03	21.00	-20	96	-20.65%
2022/10/31	1	20.70	0	0.00	20.75	1	96	1.04%
2022/10/27	1.3	21.39	0	0.00	20.90	1.3	96	1.34%
2022/10/26	12	21.67	12	21.92	21.35	0	95	0.00%
2022/10/20	1	20.50	0	0.00	20.35	1	85	1.17%
2022/10/18	2	20.80	1	21.50	20.80	1	93	1.07%
2022/10/17	12	20.32	0	0.00	20.80	12	97	12.34%
2022/10/13	11	21.24	0	0.00	20.90	11	94	11.70%
2022/10/12	6	23.63	0.1	23.80	22.85	5.9	89	6.53%
2022/10/11	3	24.13	0	0.00	23.85	3	89	3.37%
2022/10/04	9	25.06	0	0.00	25.10	9	90	9.96%
2022/09/30	7	24.70	0	0.00	24.80	7	89	7.80%
2022/09/28	0	0.00	2	25.00	24.90	-2	90	-2.21%
2022/09/27	3	25.70	0	0.00	25.75	3	89	3.35%
2022/09/26	0	0.00	0	26.10	25.70	0	90	0.00%
2022/09/23	0	26.50	0	0.00	26.70	0	93	0.00%
2022/09/20	3	27.25	0	0.00	27.25	3	94	3.18%
2022/09/15	2	27.50	0	0.00	27.65	2	93	2.14%
2022/09/13	14	27.71	11	27.66	27.75	3	94	3.17%
2022/09/12	28	27.65	0	0.00	27.60	28	95	29.36%
2022/09/08	1	26.75	0	0.00	26.75	1	97	1.02%
2022/09/06	1	26.50	42	26.70	26.50	-41	100	-40.70%
2022/09/02	4	27.21	0	0.00	27.25	4	102	3.92%
2022/08/31	24	27.33	2	27.20	27.40	22	103	21.33%
2022/08/30	27	27.47	0	0.00	27.40	27	102	26.32%
2022/08/29	0	0.00	22	26.88	26.80	-22	102	-21.49%
2022/08/26	0	29.50	0	0.00	28.10	0	101	0.00%
2022/08/25	49	29.37	27	28.54	28.30	22	100	21.91%
2022/08/23	0	29.95	0	0.00	27.85	0	84	0.00%
2022/08/22	0	0.00	1	27.95	27.75	-1	85	-1.17%
2022/08/18	0	28.25	0	0.00	27.90	0	85	0.00%
2022/08/11	2	27.88	16	27.83	27.75	-14	91	-15.30%
2022/08/10	1	28.35	5	27.93	28.65	-4	88	-4.54%
2022/08/09	6	25.95	0	0.00	26.05	6	79	7.50%
2022/08/05	0	25.95	0	0.00	26.25	0	81	0.00%
2022/08/04	3	25.20	0	0.00	25.75	3	82	3.63%
2022/08/03	3	25.30	3	25.35	25.40	0	83	0.00%
2022/08/01	0	0.00	4	26.45	26.30	-4	85	-4.67%
2022/07/26	2	27.30	7	27.16	27.15	-5	92	-5.39%
2022/07/25	4	28.65	29	27.77	27.70	-25	94	-26.57%
2022/07/22	2	26.80	2	27.50	28.25	0	90	0.00%
2022/07/15	0	25.30	0	0.00	25.30	0	261	0.00%
2022/07/13	16	26.19	1	26.05	26.30	15	272	5.51%
2022/07/12	22	25.97	0	0.00	26.00	22	272	8.07%
2022/07/07	1	25.25	1	26.00	25.60	0	272	0.00%
2022/07/06	0	25.90	0.7	25.05	25.20	-0.7	272	-0.26%
2022/07/05	0	0.00	1	26.00	25.75	-1	271	-0.37%
2022/07/04	1	25.35	2	25.65	25.60	-1	271	-0.37%
2022/07/01	4	26.14	4	26.15	25.35	0	271	0.00%
2022/06/30	1.1	27.48	0	0.00	27.15	1.1	267	0.41%
2022/06/29	1	28.00	0	0.00	28.05	1	266	0.37%
2022/06/28	1	28.69	0	0.00	28.50	1	267	0.39%
2022/06/24	0	0.00	1	28.50	28.15	-1	267	-0.37%
2022/06/23	1	28.00	1	28.00	27.90	0	267	0.00%
2022/06/22	1	28.50	1	28.60	28.50	0	266	0.00%
2022/06/21	0	28.60	1	29.00	29.00	-1	266	-0.37%
2022/06/20	1	29.00	2	28.93	28.50	-1	267	-0.37%
2022/06/17	2	29.75	0	0.00	29.40	2	265	0.75%
2022/06/16	1	30.50	6	30.58	30.40	-5	262	-1.90%
2022/06/14	4	30.68	12	30.73	30.75	-8	262	-3.05%
2022/06/13	1	31.50	1	31.50	31.35	0	262	0.00%
2022/06/08	7	32.16	0	0.00	32.05	7	262	2.66%
2022/06/07	0	0.00	1	32.10	31.90	-1	263	-0.38%
2022/06/01	9	32.14	1	31.95	32.40	8	266	3.01%
2022/05/25	2	31.85	1	32.00	31.75	1	266	0.38%
2022/05/24	2	31.75	0	0.00	31.50	2	268	0.74%
2022/05/19	0	33.00	1	33.00	32.85	-1	266	-0.37%
2022/05/18	1	32.55	1	32.65	32.65	0	263	0.00%
2022/05/16	0	0.00	1	31.25	31.30	-1	262	-0.38%
2022/05/11	2	30.90	1	30.90	30.85	1	263	0.38%
2022/05/10	0	31.43	1	31.15	31.15	-1	263	-0.38%
2022/05/09	0	0.00	1	31.70	31.60	-1	262	-0.38%
2022/05/06	0	32.50	1	31.80	31.75	-1	265	-0.38%
2022/05/05	1	32.50	0	0.00	32.50	1	266	0.38%
2022/04/29	1	34.65	1	34.95	34.60	0	264	0.00%
2022/04/28	1	34.40	1	34.65	34.40	0	266	0.00%
2022/04/27	3	34.25	6	34.76	34.25	-3	264	-1.13%
2022/04/26	10	35.38	13	34.83	34.25	-3	254	-1.18%
2022/04/25	83	39.35	100	38.92	36.00	-17	236	-7.19%
2022/04/22	11	37.01	11	38.23	39.05	0	157	0.00%
2022/04/21	51	37.82	49	37.97	35.50	2	135	1.48%
2022/04/20	0	0.00	18	36.63	36.90	-18	108	-16.60%
2022/04/19	0	0.00	5	33.28	33.55	-5	107	-4.66%
2022/04/18	7	30.63	1	30.70	30.50	6	136	4.40%
2022/04/15	3	30.67	10	30.62	30.60	-7	156	-4.47%
2022/04/14	1	31.20	0	0.00	31.15	1	171	0.58%
2022/04/13	0	32.95	0	0.00	31.50	0	172	0.00%
2022/04/11	2	31.35	1	32.05	31.35	1	179	0.56%
2022/04/08	3	32.20	0	0.00	32.05	3	184	1.62%
2022/04/07	4	31.88	0	0.00	31.80	4	196	2.04%
2022/04/06	7	31.90	1	31.90	32.25	6	238	2.53%
2022/04/01	1	32.50	0	0.00	32.50	1	259	0.38%
2022/03/31	0	34.55	0	0.00	32.75	0	276	0.00%
2022/03/29	0	0.00	2	32.95	33.20	-2	282	-0.71%
2022/03/28	4	32.98	0	0.00	33.20	4	282	1.42%
2022/03/25	4	33.22	0	0.00	33.15	4	283	1.42%
2022/03/24	22	33.30	0	0.00	33.25	22	284	7.74%
2022/03/23	0	0.00	6	32.98	33.20	-6	283	-2.11%
2022/03/22	0	34.58	0	0.00	33.00	0	283	0.00%
2022/03/21	0	34.64	0	0.00	33.05	0	283	0.00%
2022/03/18	5	32.40	0	0.00	33.10	5	284	1.76%
2022/03/17	3	32.40	1	32.10	32.40	2	284	0.70%
2022/03/16	1	31.20	0	0.00	31.00	1	283	0.35%
2022/03/15	3	31.13	0	0.00	31.20	3	285	1.05%
2022/03/14	0	34.00	0	0.00	32.30	0	284	0.00%
2022/03/10	0	0.00	1	32.55	32.55	-1	285	-0.35%
2022/03/08	3	32.70	0	0.00	31.75	3	284	1.05%
2022/03/07	2	33.60	2	33.45	33.45	0	284	0.00%
2022/03/03	0	35.95	0	0.00	35.55	0	283	0.00%
2022/03/02	0	0.00	1	35.80	35.75	-1	283	-0.35%
2022/03/01	0	0.00	2	35.50	35.70	-2	283	-0.70%
2022/02/25	0	35.05	0	0.00	34.95	0	283	0.00%
2022/02/24	1	34.90	0	0.00	34.70	1	283	0.35%
2022/02/23	0	36.50	0	0.00	36.30	0	281	0.00%
2022/02/22	0	38.61	3	36.20	36.25	-3	282	-1.06%
2022/02/18	0	0.00	1	36.40	37.20	-1	282	-0.35%
2022/02/16	1	36.12	0	0.00	36.20	1	281	0.36%
2022/02/15	0	0.00	1	36.20	36.15	-1	281	-0.36%
2022/02/14	1	36.35	0	0.00	35.80	1	281	0.36%
2022/02/11	1	37.75	0	0.00	37.20	1	278	0.36%
2022/02/08	3	38.85	3	38.25	38.20	0	277	0.00%
2022/01/25	0	40.30	0	0.00	35.95	0	271	0.00%
2022/01/24	0	0.00	2	36.80	36.70	-2	268	-0.74%
2022/01/21	5	36.96	0	0.00	36.60	5	267	1.87%
2022/01/19	0	42.55	0	0.00	38.90	0	261	0.00%
2022/01/18	1	39.90	1	40.00	40.00	0	259	0.00%
2022/01/17	1	39.90	0	0.00	39.75	1	259	0.39%
2022/01/14	3	40.07	39	39.98	39.90	-36	257	-13.97%
2022/01/13	2	42.20	2	41.85	41.50	0	251	0.00%
2022/01/12	5	40.99	5	40.91	41.20	0	244	0.00%
2022/01/11	11	42.82	7	42.73	40.60	4	237	1.69%
2022/01/10	9	40.95	11	41.33	42.50	-2	205	-0.97%
2022/01/07	15	39.13	33.1	39.04	38.65	-18.1	184	-9.81%
2022/01/06	0	0.00	9	37.43	37.35	-9	169	-5.31%
2022/01/05	3	37.95	16	38.05	37.60	-13	168	-7.72%
2022/01/04	0	0.00	2	38.30	38.40	-2	164	-1.21%
2022/01/03	1	37.95	2	38.68	38.90	-1	161	-0.62%
2021/12/30	12	38.97	12.1	39.11	38.70	-0.1	156	-0.08%
2021/12/29	22	40.02	38	40.21	38.70	-16	144	-11.04%
2021/12/28	28	37.54	17.2	36.86	37.35	10.9	102	10.58%
2021/12/27	0	0.00	7.2	38.31	38.35	-7.2	81	-8.80%
2021/12/24	5	33.69	11.1	34.33	34.90	-6.1	65	-9.36%
2021/12/15	8	31.48	0	0.00	31.05	8	57	13.89%
2021/12/14	10	31.17	0	0.00	31.00	10	57	17.36%
2021/12/10	1	31.45	0	0.00	31.60	1	56	1.78%
2021/12/09	1	32.40	5	32.19	32.00	-4	56	-7.11%
2021/12/07	13	30.96	0	0.00	30.90	13	52	24.63%
2021/12/06	7	31.16	0	0.00	31.25	7	52	13.45%
2021/12/03	0	31.00	0	0.00	30.95	0	52	0.00%
2021/11/29	0	32.00	0	0.00	31.50	0	50	0.00%
2021/11/26	1	31.30	0	0.00	31.30	1	51	1.93%
2021/11/25	0	32.85	3	31.40	31.45	-3	52	-5.71%
2021/11/24	0	32.50	2	31.35	31.35	-2	53	-3.70%
2021/11/23	1	31.30	5	31.55	31.55	-4	65	-6.10%
2021/11/17	7	33.39	0	0.00	33.50	7	69	10.06%
2021/11/16	0	32.70	2	32.50	32.60	-2	69	-2.88%
2021/11/15	0	0.00	15	32.14	32.10	-15	69	-21.57%
2021/11/12	2	32.75	0	0.00	32.75	2	68	2.96%
2021/11/11	0	34.30	0	0.00	33.35	0	69	0.03%
2021/11/10	1	33.70	0	0.00	33.70	1	70	1.43%
2021/11/08	2	33.80	0	0.00	33.85	2	70	2.85%
2021/11/02	0	33.90	0	0.00	33.90	0	72	0.03%
2021/11/01	0	34.05	0	0.00	34.15	0	71	0.00%
2021/10/29	0	33.85	1	34.00	34.15	-1	71	-1.37%
2021/10/26	0	0.00	1	36.15	35.70	-1	70	-1.42%
2021/10/25	0	35.00	0	0.00	35.50	0	71	0.01%
2021/10/22	0	0.00	0	34.80	34.90	0	71	-0.03%
2021/10/21	0	34.80	0	0.00	34.80	0	72	0.03%
2021/10/20	0	0.00	1	34.10	34.40	-1	74	-1.34%
2021/10/19	0	0.00	1	33.95	34.05	-1	74	-1.33%
2021/10/15	1	33.90	0	0.00	33.65	1	76	1.31%
2021/10/08	2	33.42	0	0.00	33.60	2	81	2.46%
2021/10/04	1	33.80	0	0.00	33.70	1	85	1.17%
2021/09/30	15	34.51	1	34.80	34.60	14	86	16.13%
2021/09/28	0.1	35.00	0	0.00	34.55	0.1	87	0.15%
2021/09/24	0	0.00	1	35.00	34.60	-1	89	-1.12%
2021/09/13	1	35.80	0	0.00	35.70	1	97	1.02%
2021/09/10	1	37.15	3	36.30	35.70	-2	98	-2.02%
2021/09/09	2	35.40	0	0.00	35.40	2	98	2.03%
2021/09/08	0	36.70	1	36.65	35.70	-1	98	-1.01%
2021/09/06	0	0.00	0.3	36.80	36.60	-0.3	100	-0.30%
2021/08/30	1	37.40	1	37.25	37.20	0	113	0.00%
2021/08/27	14	38.80	21	39.21	37.15	-7	112	-6.20%
2021/08/26	9	34.69	4	35.95	36.75	5	100	4.95%
2021/08/25	0	0.00	2	34.25	34.15	-2	96	-2.08%
2021/08/19	0	0.00	1	34.70	34.70	-1	99	-1.01%
2021/08/18	0	0.00	4	35.14	35.45	-4	106	-3.77%
2021/08/17	0	0.00	1	35.50	35.50	-1	110	-0.90%
2021/08/16	0	0.00	2	34.93	34.90	-2	114	-1.75%
2021/08/10	0	0.00	2	36.85	36.55	-2	180	-1.11%
2021/08/03	0	37.10	0	0.00	37.05	0	218	0.00%
2021/07/26	2	39.49	2	39.03	39.15	0	222	0.00%
2021/07/23	1	37.65	1	37.80	38.15	0	222	0.00%
2021/07/22	3	37.57	0	37.20	37.40	3	227	1.32%
2021/07/16	3	38.63	3	39.83	38.50	0	239	0.00%
2021/07/12	0	0.00	1	38.50	38.05	-1	240	-0.42%
2021/07/09	1	39.25	0	0.00	38.50	1	241	0.41%
2021/07/08	1	39.00	1	38.90	38.65	0	243	0.00%
2021/07/05	1	39.80	3	39.77	39.45	-2	248	-0.81%
2021/07/02	3	38.77	0	0.00	38.55	3	250	1.20%
2021/07/01	0	0.00	5	39.18	38.90	-5	251	-1.99%
2021/06/30	2	38.45	6	38.65	38.85	-4	252	-1.58%
2021/06/29	4	39.65	1	39.20	38.80	3	251	1.19%
2021/06/28	2	39.58	6	39.54	39.65	-4	251	-1.59%
2021/06/25	4	39.99	0	0.00	39.95	4	251	1.59%
2021/06/23	1	40.50	5	40.67	40.75	-4	249	-1.60%
2021/06/22	0	0.00	1	41.45	40.75	-1	249	-0.40%
2021/06/21	5	40.83	1	41.20	41.10	4	249	1.61%
2021/06/17	4	40.93	0	0.00	40.75	4	249	1.61%
2021/06/16	1	40.85	1	41.10	40.85	0	249	0.00%
2021/06/15	0	42.45	3	41.28	41.05	-3	250	-1.19%
2021/06/11	3	41.70	0	0.00	41.70	3	251	1.19%
2021/06/09	0	0.00	1	42.75	42.70	-1	255	-0.39%
2021/06/08	2	44.00	4	44.11	43.30	-2	255	-0.78%
2021/06/07	22	44.14	20	44.50	44.85	2	255	0.78%
2021/06/04	0	0.00	1	42.10	41.95	-1	249	-0.40%
2021/06/03	0	0.00	2	41.90	41.90	-2	253	-0.79%
2021/06/02	2	41.65	0	0.00	41.60	2	253	0.79%
2021/06/01	2	41.20	0	0.00	41.60	2	252	0.79%
2021/05/28	1	42.15	2	42.48	42.50	-1	251	-0.40%
2021/05/27	0	0.00	1	42.45	42.40	-1	251	-0.40%
2021/05/26	4	43.81	37	43.96	43.00	-33	251	-13.13%
2021/05/25	2	41.48	4	43.45	44.55	-2	244	-0.82%
2021/05/24	36	42.57	2	42.35	41.60	34	242	14.04%
2021/05/21	28	42.00	23	42.10	42.00	5	241	2.07%
2021/05/20	5	45.97	5	46.70	44.85	0	241	0.00%
2021/05/19	23	48.23	39	48.82	48.70	-16	231	-6.92%
2021/05/18	32	44.45	2	44.43	45.00	30	208	14.36%
2021/05/17	5	41.38	7	41.33	41.60	-2	188	-1.05%
2021/05/14	2	38.25	0	0.00	37.85	2	172	1.16%
2021/05/13	0	0.00	0.6	37.25	38.10	-0.6	170	-0.35%
2021/05/12	1	38.80	1	39.60	36.75	0	166	0.00%
2021/05/11	7	41.89	0	0.00	40.40	7	157	4.44%
2021/05/10	1	43.75	0	0.00	43.60	1	152	0.66%
2021/05/03	5	45.00	0	0.00	45.00	5	154	3.23%
2021/04/29	1	46.30	0.1	47.17	46.05	0.9	154	0.58%
2021/04/28	12	45.52	19	46.18	47.40	-7	154	-4.54%
2021/04/27	14	45.49	7	45.44	45.15	7	152	4.58%
2021/04/26	10	46.35	10.2	46.33	46.05	-0.2	147	-0.11%
2021/04/23	0	0.00	10	46.75	46.50	-10	146	-6.84%
2021/04/22	0	0.00	11	47.54	47.00	-11	144	-7.62%
2021/04/21	1	47.80	11	47.92	47.90	-10	143	-6.96%
2021/04/20	2	48.20	12	48.10	48.00	-10	145	-6.89%
2021/04/19	2	47.20	4	47.10	47.05	-2	143	-1.39%
2021/04/16	1	47.80	1	47.55	47.55	0	143	0.00%
2021/04/15	1	48.10	0	48.00	47.55	1	144	0.69%
2021/04/14	0	48.95	0	0.00	48.10	0	143	0.00%
2021/04/13	1	48.65	5	48.58	48.35	-4	142	-2.80%
2021/04/12	7	48.20	11	47.90	47.90	-4	140	-2.84%
2021/04/09	4	48.34	4	48.34	48.25	0	140	0.00%
2021/04/08	2	49.20	5	48.83	48.80	-3	140	-2.14%
2021/04/07	4	49.10	2	49.20	49.00	2	139	1.43%
2021/04/06	5	49.56	0	0.00	49.60	5	138	3.61%
2021/04/01	1	50.50	0	0.00	50.00	1	139	0.72%
2021/03/31	4	50.00	1	50.10	49.95	3	138	2.16%
2021/03/30	0	50.63	1.1	50.25	50.30	-1.1	138	-0.79%
2021/03/29	1	50.40	2	50.40	50.40	-1	138	-0.72%
2021/03/26	4	50.15	4	50.35	50.30	0	138	0.00%
2021/03/25	1	50.80	1	50.50	50.50	0	137	0.00%
2021/03/24	5	50.30	0	0.00	50.30	5	139	3.58%
2021/03/23	0	52.30	10	50.52	50.50	-10	139	-7.18%
2021/03/22	0	54.90	0	0.00	51.20	0	139	0.00%
2021/03/19	1	50.90	0	0.00	51.10	1	140	0.71%
2021/03/18	8	51.09	0	0.00	51.00	8	141	5.64%
2021/03/17	5	51.88	1	51.50	51.50	4	142	2.81%
2021/03/16	0	0.00	1	54.00	52.20	-1	140	-0.71%
2021/03/15	1.2	52.83	1	53.20	53.20	0.2	140	0.11%
2021/03/11	0	52.00	2	51.90	52.00	-2	139	-1.43%
2021/03/10	11	52.94	2	52.80	52.60	9	138	6.48%
2021/03/09	4	51.93	2	52.10	51.80	2	136	1.47%
2021/03/08	1	50.70	0	0.00	50.80	1	136	0.73%
2021/03/05	0	55.00	1	50.70	50.70	-1	137	-0.73%
2021/03/02	0	52.76	0	0.00	50.70	0	150	0.00%
2021/02/26	0	52.30	0	0.00	50.80	0	153	0.00%
2021/02/24	1	50.20	0	0.00	50.80	1	173	0.58%
2021/02/23	4	52.28	5	52.06	52.00	-1	187	-0.53%
2021/02/22	3.2	52.98	10	51.90	53.80	-6.8	184	-3.70%
2021/02/19	2	49.20	0	0.00	49.55	2	174	1.15%
2021/02/18	4	49.53	1.2	49.48	49.80	2.8	174	1.60%
2021/02/17	1	48.30	1	49.30	48.40	0	173	0.00%
2021/02/05	1	48.70	0	0.00	48.30	1	171	0.58%
2021/02/04	0	48.60	2.1	48.89	48.50	-2	172	-1.16%
2021/02/03	0.1	48.60	1	48.90	48.60	-0.9	173	-0.53%
2021/02/02	0	50.00	3	48.68	48.20	-3	174	-1.72%
2021/01/29	0	49.00	2	49.75	48.75	-2	177	-1.12%
2021/01/28	1	49.70	2	49.73	49.15	-1	176	-0.57%
2021/01/27	0	49.90	0	0.00	49.90	0	177	0.00%
2021/01/26	2	50.35	5	50.56	49.80	-3	176	-1.70%
2021/01/25	2	48.38	1	46.65	48.55	1	173	0.58%
2021/01/22	0	46.45	1	46.20	46.20	-1	171	-0.58%
2021/01/21	2	46.70	3	47.22	46.50	-1	172	-0.58%
2021/01/20	8	47.35	21	47.15	46.10	-13	170	-7.63%
2021/01/19	2	49.15	0	0.00	49.15	2	166	1.20%
2021/01/18	6	49.73	0	0.00	49.60	6	166	3.61%
2021/01/15	0	0.00	1	50.20	50.10	-1	165	-0.61%
2021/01/13	2	49.63	0.1	48.85	49.50	2	162	1.20%
2021/01/12	1	49.95	4	50.06	50.00	-3	160	-1.87%
2021/01/11	4.1	50.03	0	0.00	50.10	4.1	159	2.55%
2021/01/08	1	50.70	6	51.08	51.00	-5	158	-3.15%
2021/01/07	0	0.00	2	51.90	51.90	-2	157	-1.27%
2021/01/06	0	52.30	11	52.30	52.20	-11	156	-7.04%
2021/01/05	4	53.10	0	0.00	53.20	4	157	2.55%
2021/01/04	2	52.90	0	0.00	53.10	2	157	1.27%
2020/12/31	0	53.90	0	0.00	53.90	0	158	0.00%
2020/12/30	4	53.65	0	0.00	53.60	4	158	2.53%
2020/12/29	0	0.00	1	53.50	53.00	-1	159	-0.63%
2020/12/28	12	54.02	3	53.83	53.80	9	164	5.46%
2020/12/18	4	52.65	0	0.00	52.50	4	185	2.15%
2020/12/15	1	54.20	1	52.90	53.00	0	217	0.00%
2020/12/11	1	55.20	2	53.85	53.80	-1	234	-0.43%
2020/12/09	0	0.00	2	54.80	54.60	-2	256	-0.78%
2020/12/07	1	54.60	0	0.00	54.60	1	340	0.29%
2020/12/03	7	55.26	0.2	56.00	55.40	6.8	413	1.64%
2020/12/02	6	56.17	4	56.23	55.90	2	415	0.48%
2020/12/01	2	57.65	0	0.00	57.60	2	411	0.49%
2020/11/30	0	0.00	7	59.71	58.50	-7	411	-1.70%
2020/11/27	1	58.50	4	58.88	58.60	-3	409	-0.73%
2020/11/26	11	58.91	4	58.33	58.50	7	408	1.71%
2020/11/24	8	57.15	2	57.00	56.90	6	399	1.50%
2020/11/23	23	59.17	19	59.99	58.00	4	397	1.01%
2020/11/20	9	55.99	17	55.86	59.80	-8	380	-2.10%
2020/11/19	2	55.05	1	54.40	54.40	1	364	0.27%
2020/11/16	0.1	54.80	2	55.00	54.60	-1.9	369	-0.52%
2020/11/13	0.1	56.00	0	0.00	55.00	0.1	370	0.02%
2020/11/12	2	56.40	5.2	55.21	55.10	-3.2	371	-0.87%
2020/11/11	0	55.40	0	0.00	55.90	0	371	0.00%
2020/11/10	0	0.00	1	55.60	55.30	-1	370	-0.27%
2020/11/09	4	56.10	0	0.00	55.30	4	373	1.07%
2020/11/02	1	53.60	1	53.10	53.00	0	396	0.00%
2020/10/28	0	0.00	4	54.65	54.70	-4	399	-1.00%
2020/10/27	2	55.10	4	54.88	55.00	-2	399	-0.50%
2020/10/26	4	55.40	0.1	56.00	55.60	3.9	399	0.97%
2020/10/23	0.1	55.30	0.3	55.30	55.40	-0.2	400	-0.06%
2020/10/22	2	55.80	2	55.30	55.30	0	403	0.00%
2020/10/21	0	0.00	0.2	55.00	55.00	-0.2	404	-0.04%
2020/10/20	1	55.00	1	54.70	54.70	0	407	0.00%
2020/10/19	0	0.00	1	54.80	54.70	-1	411	-0.24%
2020/10/13	3.1	55.94	2	56.00	55.70	1.1	416	0.25%
2020/10/12	0	57.30	0	0.00	57.40	0	414	0.01%
2020/10/08	0	0.00	1	58.00	58.10	-1	414	-0.24%
2020/10/07	0	56.70	0	0.00	57.00	0	414	0.00%
2020/10/06	0	0.00	6	58.40	57.90	-6	415	-1.45%
2020/10/05	7	57.94	3	57.27	58.30	4	416	0.96%
2020/09/30	0	0.00	2	56.00	55.80	-2	411	-0.49%
2020/09/29	1	57.70	8	57.28	55.50	-7	412	-1.70%
2020/09/28	2	55.80	1	55.40	55.40	1	411	0.25%
2020/09/25	3	55.50	2	56.45	54.50	1	412	0.24%
2020/09/24	11	57.91	1	56.40	56.20	10	407	2.45%
2020/09/23	4	60.40	6	61.32	60.20	-2	401	-0.50%
2020/09/22	19	61.20	3	61.90	60.50	16	401	3.99%
2020/09/21	13	63.93	11	64.61	62.40	2	391	0.51%
2020/09/18	1	61.80	3	61.83	61.30	-2	371	-0.54%
2020/09/17	2	61.50	5	61.80	62.00	-3	371	-0.80%
2020/09/16	4	63.60	8	63.63	62.80	-4	368	-1.09%
2020/09/15	11	61.74	3	61.50	61.50	8	355	2.25%
2020/09/14	15	62.97	34	62.55	61.50	-19	351	-5.40%
2020/09/11	13	62.26	7	62.37	61.20	6	333	1.80%
2020/09/10	53.1	63.63	62	63.60	64.50	-8.9	313	-2.84%
2020/09/09	61	58.15	30	58.45	60.50	31	247	12.52%
2020/09/08	4	53.63	2	54.40	55.00	2	195	1.03%
2020/09/07	5	49.93	5	50.23	50.00	0	175	0.00%
2020/09/03	1	49.90	1	50.10	49.50	0	180	0.00%
2020/09/02	3	50.23	3.1	50.07	50.10	-0.1	182	-0.04%
2020/09/01	7	49.86	6	49.80	49.80	1	188	0.53%
2020/08/31	2	51.10	0	0.00	51.10	2	189	1.05%
2020/08/28	2	51.35	1	51.00	51.20	1	191	0.52%
2020/08/27	4	51.60	2	51.45	51.20	2	193	1.04%
2020/08/26	4	51.00	2	51.05	51.00	2	193	1.03%
2020/08/25	1	51.00	0	0.00	50.80	1	195	0.51%
2020/08/24	2.1	50.90	1	51.00	50.90	1.1	199	0.54%
2020/08/21	4	50.58	2	50.65	50.70	2	219	0.91%
2020/08/20	2	50.20	1.1	49.45	50.00	0.9	219	0.41%
2020/08/19	5	52.86	6	52.58	52.60	-1	216	-0.46%
2020/08/18	2	54.50	1	53.80	53.80	1	216	0.46%
2020/08/17	4	55.03	0	0.00	54.80	4	218	1.83%
2020/08/14	2	55.85	2	55.70	55.70	0	219	0.00%
2020/08/13	3	55.83	2	55.35	55.00	1	221	0.45%
2020/08/12	10	57.55	8	57.21	56.50	2	220	0.91%
2020/08/11	0	0.00	1	59.10	59.40	-1	214	-0.47%
2020/08/10	0	0.00	1	53.20	54.00	-1	202	-0.49%
2020/08/07	1	54.80	1.1	54.61	54.80	-0.1	207	-0.02%
2020/08/06	4	54.70	7	54.67	54.50	-3	210	-1.43%
2020/08/05	1	54.40	1	55.60	53.80	0	220	0.00%
2020/08/04	3	52.80	2	53.40	53.20	1	256	0.39%
2020/08/03	0	0.00	1	52.00	52.20	-1	262	-0.38%
2020/07/31	0	0.00	0	52.60	52.60	0	266	-0.01%
2020/07/30	2	52.60	3.1	52.27	52.50	-1.1	270	-0.42%
2020/07/29	2	52.10	1	52.10	52.00	1	273	0.37%
2020/07/28	2	52.10	1	51.60	51.40	1	276	0.36%
2020/07/27	2	54.00	4	54.20	53.80	-2	281	-0.71%
2020/07/24	1	58.10	6	56.20	56.00	-5	291	-1.72%
2020/07/23	7	57.34	8	57.78	58.10	-1	290	-0.34%
2020/07/22	7	56.47	0	0.00	56.20	7	290	2.41%
2020/07/21	2	56.80	5	56.74	56.50	-3	295	-1.01%
2020/07/20	2	55.60	0	0.00	55.60	2	295	0.68%
2020/07/17	13	57.82	11	57.01	56.30	2	298	0.67%
2020/07/16	2	55.60	0	0.00	55.80	2	302	0.66%
2020/07/14	1	56.00	0	0.00	55.50	1	313	0.32%
2020/07/13	0	0.00	2	56.05	56.10	-2	315	-0.63%
2020/07/10	2	57.55	1	56.90	56.90	1	332	0.30%
2020/07/09	0	0.00	2	59.00	59.00	-2	332	-0.60%
2020/07/08	1	60.80	2	59.80	59.80	-1	337	-0.30%
2020/07/07	2	60.10	2	60.45	60.30	0	344	0.00%
2020/07/02	8	61.73	7	61.23	60.90	1	387	0.26%
2020/07/01	5	59.74	3	61.00	60.70	2	385	0.52%
2020/06/30	0	0.00	2	58.20	58.20	-2	386	-0.52%
2020/06/29	2	58.40	2	57.80	57.80	0	393	0.00%
2020/06/24	1	60.30	7	58.89	58.80	-6	395	-1.52%
2020/06/23	0	0.00	2	59.35	59.30	-2	398	-0.50%
2020/06/22	0.1	61.50	5.2	60.73	60.50	-5.1	403	-1.27%
2020/06/19	1	62.00	1	61.80	61.40	0	408	0.00%
2020/06/18	0	61.50	0	0.00	61.40	0	415	0.00%
2020/06/17	3	61.80	3	61.43	61.40	0	422	0.00%
2020/06/16	1	62.20	2	62.00	62.00	-1	433	-0.23%
2020/06/12	2	59.90	1	59.60	60.60	1	454	0.22%
2020/06/11	10	63.67	15	63.55	61.90	-5	463	-1.08%
2020/06/10	7	66.54	2	66.50	65.80	5	482	1.04%
2020/06/09	6	66.67	2	67.60	66.40	4	493	0.81%
2020/06/08	7	66.87	12	66.79	66.00	-5	505	-0.99%
2020/06/05	3	65.00	2	65.35	65.20	1	507	0.20%
2020/06/04	2	64.90	3	64.83	64.90	-1	514	-0.19%
2020/06/03	3	64.73	4	64.35	63.90	-1	524	-0.19%
2020/06/02	3	64.43	6	64.17	63.20	-3	525	-0.57%
2020/06/01	5	64.26	2	65.00	63.80	3	527	0.57%
2020/05/29	10	64.51	8	64.73	64.40	2	528	0.38%
2020/05/28	29	66.58	26	67.11	66.70	3	530	0.57%
2020/05/27	1	62.80	1	62.70	62.70	0	520	0.00%
2020/05/26	0	0.00	1	63.00	62.50	-1	536	-0.19%
2020/05/25	2	62.15	2	61.90	62.10	0	554	0.00%
2020/05/21	9	65.03	8	65.51	65.10	1	650	0.15%
2020/05/20	2	63.45	0	0.00	63.70	2	689	0.29%
2020/05/19	4	64.08	6	64.28	64.10	-2	690	-0.29%
2020/05/18	2	63.80	3	63.67	63.10	-1	693	-0.14%
2020/05/15	1	66.50	2	66.35	66.10	-1	696	-0.14%
2020/05/14	0.1	68.40	6	68.18	67.50	-5.9	703	-0.84%
2020/05/13	8	69.33	8	69.76	69.80	0	706	0.00%
2020/05/12	14	70.29	14	70.43	69.30	0	719	0.00%
2020/05/11	40	76.64	39	74.88	73.30	1	749	0.13%
2020/05/08	5	70.00	2.1	69.78	72.40	2.9	753	0.38%
2020/05/07	7	65.77	8	65.94	65.90	-1	760	-0.13%
2020/05/06	6	65.57	6	65.33	64.80	0	781	0.00%
2020/05/05	1	64.80	4	65.03	64.70	-3	790	-0.38%
2020/05/04	4	64.80	6	64.47	64.40	-2	802	-0.25%
2020/04/30	5	66.90	6	66.60	66.30	-1	805	-0.12%
2020/04/29	13	65.94	14	66.22	66.10	-1	812	-0.12%
2020/04/28	3	64.20	2	64.00	64.50	1	806	0.12%
2020/04/27	6	64.87	7	64.57	64.30	-1	809	-0.12%
2020/04/24	8	62.93	9	63.10	63.50	-1	805	-0.12%
2020/04/23	1	61.80	3	61.47	61.50	-2	799	-0.25%
2020/04/22	3	60.83	4	61.20	61.30	-1	798	-0.13%
2020/04/21	18	63.31	14	63.79	61.10	4	796	0.50%
2020/04/20	2	63.00	1	63.60	63.10	1	790	0.13%
2020/04/17	10	64.86	24	62.70	63.00	-14	790	-1.77%
2020/04/16	4	63.63	5	63.80	63.70	-1	783	-0.13%
2020/04/15	14	66.02	18	65.79	63.70	-4	784	-0.51%
2020/04/14	3	63.13	2	62.80	62.60	1	768	0.13%
2020/04/13	7	63.07	3	63.23	63.00	4	766	0.52%
2020/04/10	10.1	65.62	17.1	65.65	65.50	-7	762	-0.92%
2020/04/09	10	63.91	8	63.85	63.20	2	758	0.26%
2020/04/08	40	65.30	27	64.57	64.30	13	755	1.72%
2020/04/07	6	56.87	4	58.75	60.50	2	728	0.27%
2020/04/06	2	54.80	2	55.30	55.00	0	719	0.00%
2020/04/01	6	54.23	5	54.50	54.70	1	720	0.14%
2020/03/31	13	54.53	9	54.48	54.00	4	716	0.56%
2020/03/30	6	50.57	5	51.00	53.90	1	711	0.14%
2020/03/27	22	52.68	3	52.10	52.20	19	709	2.68%
2020/03/26	3	51.20	8	51.68	51.90	-5	704	-0.71%
2020/03/25	7	49.86	3	50.73	50.00	4	699	0.57%
2020/03/24	1	46.90	3	46.92	47.20	-2	702	-0.28%
2020/03/23	5	44.78	4.1	44.94	44.40	0.9	706	0.13%
2020/03/20	10	49.26	32.1	48.56	49.10	-22.1	700	-3.15%
2020/03/19	9.1	47.53	13.3	47.47	46.35	-4.2	690	-0.60%
2020/03/18	7	54.44	13	53.88	51.50	-6	677	-0.89%
2020/03/17	9	57.40	7	57.30	54.70	2	671	0.30%
2020/03/16	50	63.17	34	62.51	60.40	16	663	2.41%
2020/03/13	10.1	60.20	13	60.24	60.20	-2.9	636	-0.46%
2020/03/12	18.1	69.86	25	69.14	66.70	-6.9	624	-1.11%
2020/03/11	13	77.92	29	78.02	74.00	-16	607	-2.63%
2020/03/10	10	75.22	34	76.02	77.30	-24	602	-3.99%
2020/03/09	20	81.64	17	80.29	78.60	3	591	0.51%
2020/03/06	5	87.46	1	87.10	87.00	4	579	0.69%
2020/03/05	11	88.39	5	88.16	88.30	6	577	1.04%
2020/03/04	6	88.07	7	88.33	88.40	-1	573	-0.17%
2020/03/03	9	88.51	14	88.94	87.80	-5	571	-0.87%
2020/03/02	21	89.79	8	90.40	88.10	13	568	2.29%
2020/02/27	34	90.79	15	90.59	90.50	19	560	3.39%
2020/02/26	13	90.74	12	89.63	89.40	1	544	0.18%
2020/02/25	37	94.70	32	95.18	91.00	5	529	0.94%
2020/02/24	84	96.61	67	96.88	95.20	17	509	3.34%
2020/02/21	45	88.61	59.7	87.86	91.50	-14.7	468	-3.14%
2020/02/20	10	82.91	8	83.34	83.20	2	428	0.47%
2020/02/19	24	82.96	3	83.23	82.90	21	430	4.87%
2020/02/18	6	84.23	10	84.45	83.70	-4	429	-0.93%
2020/02/17	7	84.59	24	84.34	83.90	-17	434	-3.91%
2020/02/14	10	82.88	19	83.39	83.40	-9	426	-2.11%
2020/02/13	23	83.04	13	82.45	81.90	10	420	2.38%
2020/02/12	49	84.29	61	84.51	84.70	-12	406	-2.95%
2020/02/11	30	77.98	33	79.35	80.50	-3	366	-0.82%
2020/02/10	29	74.03	11	73.39	73.20	18	325	5.53%
2020/02/07	31	77.43	27.2	77.14	76.00	3.9	312	1.23%
2020/02/06	33	75.28	19	75.86	76.00	14	290	4.82%
2020/02/05	25	76.40	19	75.18	75.00	6	278	2.16%
2020/02/04	13	78.55	13	79.67	79.70	0	267	0.00%
2020/02/03	19	78.53	10	78.90	78.50	9	265	3.39%
2020/01/31	15.2	88.01	6	88.58	86.20	9.2	255	3.60%
2020/01/30	5.1	92.57	12	91.67	90.70	-6.9	257	-2.68%
2020/01/20	2	100.25	4	101.13	100.50	-2	252	-0.79%
2020/01/17	1	101.00	3	100.83	100.50	-2	257	-0.78%
2020/01/16	6	99.75	1	99.50	99.50	5	261	1.91%
2020/01/15	1	101.00	1	102.50	100.50	0	264	0.00%
2020/01/14	2	99.90	5	100.88	101.50	-3	267	-1.12%
2020/01/13	2.1	99.62	1	99.70	99.30	1.1	270	0.41%
2020/01/10	2.2	99.01	3	99.70	99.10	-0.9	290	-0.29%
2020/01/09	11.3	100.59	2	102.50	100.50	9.3	295	3.13%
2020/01/08	5	103.00	0	0.00	102.50	5	303	1.65%
2020/01/07	0	0.00	1	105.50	105.00	-1	324	-0.31%
2020/01/03	2	106.50	3	107.67	108.50	-1	323	-0.31%
2020/01/02	2	107.00	2	106.00	106.00	0	320	0.01%
2019/12/31	3	108.17	1	107.00	108.00	2	320	0.62%
2019/12/30	1	108.00	0	0.00	107.50	1	321	0.31%
2019/12/27	1.1	109.52	1	108.50	109.50	0.1	320	0.02%
2019/12/26	0.6	110.50	0	0.00	110.50	0.6	324	0.19%
2019/12/25	3	110.83	1	111.00	111.50	2	327	0.61%
2019/12/24	3	110.00	2	109.50	110.00	1	334	0.30%
2019/12/23	1	111.00	1	112.50	110.50	0	345	0.00%
2019/12/20	1	112.50	0	0.00	113.00	1	355	0.28%
2019/12/19	9	111.39	9	110.56	112.50	0	387	0.00%
2019/12/18	18.2	113.05	13	112.50	112.00	5.2	381	1.36%
2019/12/17	1.1	118.50	2	118.00	118.00	-1	381	-0.25%
2019/12/16	1	120.00	0	0.00	119.50	1	381	0.26%
2019/12/13	9	120.67	2	120.50	120.00	7	383	1.82%
2019/12/12	5	121.20	28	120.93	120.00	-23	385	-5.97%
2019/12/11	0	123.00	1	122.00	122.50	-1	385	-0.25%
2019/12/10	1	123.50	5	123.70	124.00	-4	394	-1.01%
2019/12/09	0	0.00	1	125.00	124.50	-1	408	-0.24%
2019/12/06	0	124.50	0	0.00	125.00	0	410	0.00%
2019/12/05	1	124.50	48.1	124.68	124.50	-47.1	413	-11.39%
2019/12/02	0	0.00	3	127.50	127.00	-3	438	-0.68%
2019/11/28	2	128.00	21	128.21	127.50	-19	448	-4.23%
2019/11/27	1	130.00	0	0.00	129.50	1	457	0.22%
2019/11/26	1	127.50	0	0.00	127.00	1	480	0.21%
2019/11/25	5	129.30	0	0.00	128.50	5	487	1.03%
2019/11/22	12	130.25	4	128.38	130.50	8	492	1.63%
2019/11/21	28	127.27	26	127.67	127.50	2	501	0.40%
2019/11/20	20	137.73	24	139.21	135.00	-4	494	-0.81%
2019/11/19	4	135.63	4	135.75	135.00	0	476	0.00%
2019/11/18	8	137.38	4	137.63	136.00	4	488	0.82%
2019/11/15	0	0.00	2	137.00	136.00	-2	494	-0.40%
2019/11/14	19	135.68	2	136.75	136.00	17	495	3.43%
2019/11/12	4	129.13	3	127.83	130.50	1	506	0.20%
2019/11/11	1	133.00	1	133.50	131.50	0	503	0.00%
2019/11/08	0	0.00	1	134.00	133.00	-1	502	-0.20%
2019/11/07	0	0.00	2	132.25	132.50	-2	505	-0.40%
2019/11/06	2	133.75	0	0.00	132.50	2	510	0.39%
2019/11/05	1	134.00	2	132.75	133.00	-1	511	-0.20%
2019/11/04	10	133.50	0	0.00	131.50	10	512	1.95%
2019/11/01	16	134.94	0	0.00	134.00	16	513	3.12%
2019/10/31	1	135.50	1	134.50	135.00	0	515	0.00%
2019/10/30	2	133.25	1	134.00	134.50	1	511	0.20%
2019/10/29	11	135.14	10	133.35	131.50	1	511	0.20%
2019/10/28	2	130.50	2	130.50	130.50	0	506	0.00%
2019/10/25	0	0.00	2	132.00	130.50	-2	511	-0.39%
2019/10/24	2	129.75	1.2	130.50	131.50	0.8	514	0.16%
2019/10/23	3	129.83	1	128.50	129.00	2	521	0.38%
2019/10/22	3	129.00	4	129.13	131.00	-1	520	-0.19%
2019/10/21	9	127.94	6	127.92	129.00	3	519	0.58%
2019/10/18	11	126.18	13.1	126.29	128.00	-2.1	517	-0.41%
2019/10/17	4.1	119.01	4.1	120.98	120.00	-0.1	498	-0.01%
2019/10/16	9	123.33	10.2	124.79	121.00	-1.2	501	-0.23%
2019/10/15	26.4	128.15	36.1	130.07	124.00	-9.7	508	-1.91%
2019/10/14	0	0.00	1	137.50	137.00	-1	511	-0.20%
2019/10/09	4	137.87	0	0.00	137.50	4	542	0.74%
2019/10/08	0	0.00	4	140.00	139.50	-4	567	-0.71%
2019/10/07	2	141.46	2.3	140.52	139.00	-0.3	574	-0.05%
2019/10/04	10	143.10	1	143.50	142.50	9	578	1.55%
2019/10/03	0	0.00	2.1	141.74	142.00	-2.1	606	-0.34%
2019/10/02	1	142.00	4	141.63	143.00	-3	627	-0.48%
2019/10/01	4	139.25	4.1	139.25	139.50	-0.1	624	-0.01%
2019/09/27	16	135.81	2.1	138.05	140.00	13.9	624	2.23%
2019/09/26	14	141.00	3	139.50	140.00	11	617	1.79%
2019/09/25	26	144.08	6	144.08	143.50	20	609	3.28%
2019/09/24	32	147.95	29.1	147.85	147.00	2.9	611	0.47%
2019/09/20	18.9	143.81	10.2	141.97	140.00	8.7	576	1.51%
2019/09/19	3	142.50	1.2	141.50	142.00	1.9	566	0.33%
2019/09/18	6.5	141.85	0.1	140.00	141.00	6.4	565	1.13%
2019/09/17	7	139.64	3	140.00	142.00	4	563	0.71%
2019/09/16	10.1	143.54	1	143.00	142.00	9.1	563	1.61%
2019/09/12	9	143.28	5	143.80	144.50	4	570	0.70%
2019/09/11	8	143.25	15.1	142.44	144.50	-7.1	560	-1.27%
2019/09/10	2	139.00	1	139.50	139.00	1	548	0.18%
2019/09/09	1	138.00	2	138.25	139.00	-1	550	-0.18%
2019/09/06	2	138.00	1	138.50	138.00	1	552	0.18%
2019/09/05	11	140.77	2	141.50	139.50	9	549	1.64%
2019/09/04	15	143.07	34	142.35	142.00	-19	543	-3.49%
2019/09/03	4	138.88	7	138.71	140.00	-3	527	-0.57%
2019/09/02	2	139.00	6	138.83	140.00	-4	521	-0.77%
2019/08/30	15	138.97	16	139.16	138.50	-1	517	-0.19%
2019/08/29	18	139.17	21.2	139.16	137.00	-3.2	508	-0.62%
2019/08/28	2	133.50	3	135.33	135.50	-1	483	-0.21%
2019/08/27	9	132.39	5	132.90	132.50	4	478	0.84%
2019/08/26	7	130.71	6	130.25	132.50	1	479	0.21%
2019/08/23	3	128.83	3	128.17	128.00	0	469	0.00%
2019/08/22	1	126.00	3	126.33	125.00	-2	461	-0.43%
2019/08/21	10	125.55	5	126.20	125.50	5	459	1.09%
2019/08/20	9	136.11	14	135.89	137.00	-5	449	-1.11%
2019/08/19	7	134.50	11	134.77	134.00	-4	445	-0.91%
2019/08/16	7	133.64	2	135.50	134.00	5	444	1.13%
2019/08/15	6	131.67	8	133.00	132.00	-2	440	-0.45%
2019/08/14	0	0.00	2.1	129.73	130.00	-2.1	428	-0.50%
2019/08/13	1	128.00	3	128.33	128.50	-2	432	-0.46%
2019/08/12	8	129.94	3	129.67	128.50	5	442	1.13%
2019/08/08	11	132.32	3	132.83	133.00	8	468	1.71%
2019/08/07	2	129.00	3	129.33	128.50	-1	466	-0.21%
2019/08/06	1	129.00	4	129.00	128.50	-3	465	-0.64%
2019/08/05	0	0.00	2	129.00	128.50	-2	467	-0.43%
2019/08/02	5	129.30	6	129.83	130.00	-1	466	-0.21%
2019/08/01	1	129.00	6	128.33	128.50	-5	463	-1.08%
2019/07/31	5	128.90	4	128.38	128.50	1	463	0.22%
2019/07/30	1	127.50	2	126.25	125.50	-1	464	-0.22%
2019/07/29	1	126.50	0	0.00	126.00	1	467	0.21%
2019/07/26	4	127.88	4	128.25	128.00	0	462	0.00%
2019/07/25	11	132.23	11	133.59	131.50	0	454	0.00%
2019/07/24	1	129.50	2	130.25	130.00	-1	443	-0.23%
2019/07/23	3	129.67	2	129.50	128.00	1	442	0.23%
2019/07/22	2	130.50	3	130.50	130.00	-1	442	-0.23%
2019/07/19	3	130.17	4	130.25	130.00	-1	440	-0.23%
2019/07/18	12	130.25	23	130.17	130.00	-11	437	-2.52%
2019/07/17	25.1	136.79	30	135.83	134.00	-4.9	425	-1.15%
2019/07/16	28	139.70	13	139.85	138.00	15	407	3.68%
2019/07/15	36	142.57	31	142.76	145.00	5	383	1.30%
2019/07/12	23	136.83	28.1	137.15	138.00	-5.1	357	-1.43%
2019/07/11	10	131.65	45	128.77	131.50	-35	333	-10.49%
2019/07/10	4	130.38	6	130.33	130.50	-2	331	-0.60%
2019/07/09	70	133.34	25	134.24	128.00	45	324	13.88%
2019/07/08	29	129.84	37	130.58	130.50	-8	295	-2.70%
2019/07/05	7	123.00	4	123.50	124.50	3	276	1.08%
2019/07/04	1.1	122.77	2	123.00	120.50	-0.9	274	-0.33%
2019/07/03	1	121.00	2	120.75	121.00	-1	272	-0.37%
2019/07/02	4	121.38	13.3	122.19	121.00	-9.3	280	-3.32%
2019/07/01	18	120.39	15.2	121.20	121.50	2.8	275	1.02%
2019/06/28	2	114.25	2	114.75	114.00	0	264	0.00%
2019/06/27	3	114.00	15	113.80	113.00	-12	264	-4.53%
2019/06/26	6	111.42	0	0.00	111.00	6	265	2.26%
2019/06/25	3	112.67	3	113.17	112.50	0	267	0.00%
2019/06/24	5	114.10	1	114.50	114.00	4	270	1.48%
2019/06/21	3	116.33	11	116.50	115.50	-8	271	-2.94%
2019/06/20	23.5	117.57	11	117.73	118.00	12.5	274	4.55%
2019/06/19	5	111.60	12	112.00	112.00	-7	271	-2.58%
2019/06/18	6	111.17	5	111.60	111.50	1	274	0.36%
2019/06/17	5	113.50	10	113.85	113.00	-5	273	-1.83%
2019/06/14	7	110.93	5	110.80	111.00	2	272	0.75%
2019/06/13	4	108.50	2	108.00	108.00	2	269	0.74%
2019/06/12	1	107.00	1	107.00	107.00	0	272	0.00%
2019/06/11	1	108.00	2	107.75	107.50	-1	277	-0.36%
2019/06/10	1	108.00	2	108.25	107.50	-1	279	-0.36%
2019/06/06	1	107.00	1	107.50	107.50	0	282	0.00%
2019/06/05	3	110.17	4	109.00	107.50	-1	283	-0.35%
2019/06/04	0	0.00	2	108.00	108.00	-2	284	-0.70%
2019/06/03	10	110.70	20	108.63	108.50	-10	292	-3.42%
2019/05/31	16	112.19	16	112.81	111.00	0	290	0.00%
2019/05/30	13.1	108.80	0	0.00	107.50	13.1	284	4.60%
2019/05/29	0	0.00	5	107.00	107.00	-5	286	-1.74%
2019/05/28	3	107.17	5.1	107.59	107.00	-2.1	298	-0.69%
2019/05/27	4	107.63	0	0.00	107.50	4	299	1.34%
2019/05/24	7	109.71	8	110.31	110.00	-1	299	-0.33%
2019/05/23	6	107.92	8.1	107.75	107.00	-2.1	294	-0.71%
2019/05/22	3	107.33	5	106.70	107.50	-2	295	-0.68%
2019/05/21	3	103.67	1	104.50	102.50	2	301	0.66%
2019/05/20	2.1	101.28	7.5	102.13	102.00	-5.5	311	-1.75%
2019/05/17	16.1	105.80	20.2	105.43	104.00	-4.1	313	-1.31%
2019/05/16	49	108.92	11	108.82	108.50	38	309	12.28%
2019/05/15	5	122.50	8	123.25	120.50	-3	305	-0.98%
2019/05/14	2	122.00	9	119.83	123.50	-7	315	-2.22%
2019/05/13	7	125.43	0	0.00	123.50	7	334	2.09%
2019/05/10	6	130.92	2	133.00	131.00	4	333	1.20%
2019/05/09	6	133.17	2	131.75	131.00	4	333	1.20%
2019/05/08	4	135.63	6	136.25	135.00	-2	332	-0.60%
2019/05/07	6	138.92	5	139.40	137.50	1	333	0.30%
2019/05/06	5	136.70	4	137.00	138.00	1	334	0.30%
2019/05/03	6	133.33	0	0.00	133.00	6	332	1.80%
2019/05/02	2	134.00	2	134.00	134.00	0	333	0.00%
2019/04/30	3	132.50	2	133.50	134.00	1	335	0.30%
2019/04/29	4	133.13	2	132.50	132.50	2	338	0.59%
2019/04/26	5	134.60	3	134.00	133.50	2	339	0.59%
2019/04/24	2	138.00	3	138.17	137.50	-1	345	-0.29%
2019/04/23	1	137.50	0	0.00	137.50	1	346	0.29%
2019/04/22	2	138.25	0	0.00	137.50	2	347	0.57%
2019/04/19	2.1	137.52	6	136.92	137.50	-3.9	349	-1.12%
2019/04/18	0	0.00	1	139.00	138.50	-1	352	-0.28%
2019/04/17	1	142.50	4	142.38	142.50	-3	358	-0.84%
2019/04/16	7	139.93	0	0.00	141.00	7	359	1.95%
2019/04/15	1	141.50	8	142.31	142.00	-7	352	-1.98%
2019/04/12	2	144.00	1.1	142.00	142.00	0.9	356	0.25%
2019/04/11	1	143.50	2	145.50	143.00	-1	358	-0.28%
2019/04/10	0.1	147.00	0.2	147.00	147.00	-0.1	357	-0.02%
2019/04/09	5	148.50	3.3	149.31	148.00	1.7	358	0.47%
2019/04/08	7	150.43	11.1	149.59	149.00	-4.1	361	-1.13%
2019/04/03	3	142.83	3	143.33	143.50	0	357	0.00%
2019/04/02	8.3	141.86	3	141.67	141.50	5.3	360	1.46%
2019/04/01	4	141.88	4	144.25	141.00	0	362	0.00%
2019/03/29	5	142.30	10	142.00	143.00	-5	359	-1.39%
2019/03/28	8	139.94	0	0.00	139.00	8	360	2.22%
2019/03/27	7.1	140.80	2	140.50	140.00	5.1	369	1.38%
2019/03/26	3	143.50	4	143.63	143.50	-1	367	-0.27%
2019/03/25	7	143.71	8	143.06	142.50	-1	369	-0.27%
2019/03/22	10	150.55	36	152.32	149.00	-26	365	-7.11%
2019/03/21	4	153.00	3	154.17	153.00	1	362	0.28%
2019/03/20	1.2	152.23	1	152.50	152.00	0.2	362	0.06%
2019/03/19	4	153.38	9	154.78	153.00	-5	366	-1.36%
2019/03/18	5	152.90	3	153.00	153.00	2	370	0.54%
2019/03/15	3	151.33	4	152.25	151.50	-1	369	-0.27%
2019/03/14	4	151.88	3	152.00	150.50	1	369	0.27%
2019/03/13	4	155.50	4	157.25	155.00	0	372	0.00%
2019/03/12	6	154.58	7	154.71	155.00	-1	374	-0.27%
2019/03/11	4	154.62	2	154.75	154.50	2	376	0.54%
2019/03/08	3	151.33	3	151.00	153.50	0	389	0.00%
2019/03/07	17.1	156.52	6	155.58	152.50	11.1	393	2.81%
2019/03/06	2	162.75	3.4	162.24	162.00	-1.4	392	-0.36%
2019/03/05	5	163.50	2	163.00	163.00	3	401	0.75%
2019/03/04	3.1	164.66	2	165.25	165.00	1.1	403	0.27%
2019/02/27	10	164.90	6	165.08	163.50	4	401	1.00%
2019/02/26	0	0.00	19	161.03	160.00	-19	393	-4.83%
2019/02/25	5	158.90	5	159.20	160.00	0	399	0.00%
2019/02/22	2	161.00	2	162.00	161.00	0	412	0.00%
2019/02/21	9	161.44	10.2	162.32	161.50	-1.2	428	-0.28%
2019/02/20	25	166.72	11	164.64	163.50	14	437	3.20%
2019/02/19	29	165.71	5.1	165.71	165.00	23.9	432	5.54%
2019/02/18	2	159.25	8	161.38	160.00	-6	427	-1.40%
2019/02/15	7	159.07	5	158.00	158.00	2	430	0.46%
2019/02/14	40	161.88	30	160.92	156.50	10	427	2.34%
2019/02/13	16	154.25	11	153.41	152.00	5	410	1.22%
2019/02/12	3	150.67	17.1	147.37	155.50	-14.1	405	-3.48%
2019/02/11	4	140.50	3	141.33	141.50	1	395	0.25%
2019/01/30	1	143.50	2	143.00	142.50	-1	399	-0.25%
2019/01/29	2	143.00	3	143.67	143.50	-1	412	-0.24%
2019/01/28	7	144.93	1	146.00	144.50	6	417	1.44%
2019/01/25	1	147.50	2	146.00	145.00	-1	461	-0.22%
2019/01/24	6	145.25	1	144.00	145.00	5	521	0.96%
2019/01/23	0	0.00	2	143.00	142.00	-2	611	-0.33%
2019/01/22	3	142.17	1	144.50	142.00	2	613	0.33%
2019/01/21	9	144.83	8	145.38	143.50	1	639	0.16%
2019/01/18	2	142.00	2	143.00	143.00	0	648	0.00%
2019/01/17	7	144.00	13	143.31	141.00	-6	661	-0.91%
2019/01/16	5	141.10	3	142.17	139.00	2	677	0.30%
2019/01/15	3	138.50	2	139.50	139.50	1	700	0.14%
2019/01/14	2	138.25	2	138.75	138.00	0	731	0.00%
2019/01/11	3	140.50	1	140.50	140.50	2	758	0.26%
2019/01/10	2	143.75	3	144.00	144.00	-1	776	-0.13%
2019/01/09	16	143.50	19	143.55	144.00	-3	805	-0.37%
2019/01/08	0	0.00	1	135.00	134.50	-1	804	-0.12%
2019/01/07	0	0.00	1	133.50	133.00	-1	811	-0.12%
2019/01/04	7	126.93	8	128.88	129.00	-1	826	-0.12%
2019/01/03	3	132.50	1	130.00	130.00	2	850	0.24%
2018/12/28	3	134.83	1	135.00	135.00	2	864	0.23%
2018/12/27	2	136.25	10	136.05	134.50	-8	889	-0.90%
2018/12/26	4	135.88	3	138.50	135.50	1	893	0.11%
2018/12/25	2	140.50	5	140.40	139.00	-3	897	-0.33%
2018/12/24	4	142.75	1	146.50	143.00	3	895	0.34%
2018/12/22	0	0.00	1	143.00	142.50	-1	892	-0.11%
2018/12/21	3	140.83	0	0.00	142.00	3	893	0.34%
2018/12/20	13	147.15	13	145.42	141.50	0	893	0.00%
2018/12/19	7	143.64	3	145.67	145.50	4	890	0.45%
2018/12/18	9	142.78	13	142.35	142.50	-4	891	-0.45%
2018/12/17	6	146.17	5	146.70	146.00	1	888	0.11%
2018/12/14	15	148.90	16	148.25	147.50	-1	889	-0.11%
2018/12/13	8	147.38	5	146.30	145.50	3	887	0.34%
2018/12/12	8	146.94	4	148.00	148.00	4	887	0.45%
2018/12/11	10	142.55	3	143.83	143.00	7	883	0.79%
2018/12/10	1	146.00	10	146.60	145.00	-9	880	-1.02%
2018/12/07	10	147.15	5	145.50	150.50	5	886	0.56%
2018/12/06	8.1	143.62	3	143.00	142.50	5.1	891	0.57%
2018/12/05	8	149.19	19	149.16	149.00	-11	888	-1.24%
2018/12/04	7	154.71	4	155.50	154.00	3	888	0.34%
2018/12/03	14	158.71	10	158.10	157.00	4	891	0.45%
2018/11/30	3	151.50	7	151.93	152.00	-4	884	-0.45%
2018/11/29	19	150.32	10	151.35	147.00	9	886	1.01%
2018/11/28	8	149.63	10.1	152.31	152.50	-2.1	884	-0.24%
2018/11/27	9	145.89	8	146.13	146.00	1	889	0.11%
2018/11/26	10	142.70	4	143.50	142.00	6	917	0.66%
2018/11/23	9.1	141.94	7	142.71	140.50	2.1	933	0.22%
2018/11/22	9	147.17	11	147.50	145.00	-2	959	-0.21%
2018/11/21	23	142.20	28	144.36	145.50	-5	976	-0.51%
2018/11/20	35	138.07	12	137.58	137.00	23	997	2.31%
2018/11/19	11	144.27	21	143.12	143.00	-10	1,012	-0.99%
2018/11/16	2	154.00	0	0.00	153.00	2	1,020	0.20%
2018/11/15	2.1	154.00	2.1	154.00	154.00	0	1,045	0.00%
2018/11/14	5	147.40	9	151.56	153.50	-4	1,079	-0.37%
2018/11/13	2	141.25	2	140.50	141.50	0	1,116	0.00%
2018/11/12	5	135.40	11	140.77	142.50	-6	1,130	-0.53%
2018/11/09	5.1	148.64	6	152.50	142.50	-1	1,136	-0.08%
2018/11/08	3	161.33	3	160.67	158.00	0	1,133	0.00%
2018/11/07	5	158.00	3	156.33	156.50	2	1,126	0.18%
2018/11/06	10	160.70	11	160.09	153.50	-1	1,122	-0.09%
2018/11/05	3	153.67	3	153.67	152.00	0	1,110	0.00%
2018/11/02	56	149.46	50	149.40	153.50	6	1,104	0.54%
2018/11/01	115	152.90	111	154.60	152.00	4	1,059	0.38%	大買/大賣/
2018/10/31	45.1	157.63	14	158.07	157.50	31.1	997	3.11%
2018/10/30	4.1	174.50	0	0.00	174.50	4.1	906	0.45%
2018/10/29	48	198.61	32	201.08	193.50	16	905	1.77%
2018/10/26	20	215.73	28	215.54	215.00	-8	879	-0.91%
2018/10/25	15	209.57	21	209.02	208.50	-6	871	-0.69%
2018/10/24	10	212.70	23	210.63	210.50	-13	856	-1.52%
2018/10/23	21	205.64	23	205.96	206.00	-2	834	-0.24%
2018/10/22	47	196.76	40	197.01	204.00	7	810	0.86%
2018/10/19	16.1	216.69	11	218.59	207.50	5.1	778	0.65%
2018/10/18	13	227.50	20	225.60	230.50	-7	751	-0.93%
2018/10/17	32.1	232.91	10	235.75	226.00	22.1	731	3.01%
2018/10/16	15	248.90	15	251.77	251.00	0	706	0.00%
2018/10/15	7	255.00	5	255.80	255.50	2	697	0.29%
2018/10/12	10	250.90	12.1	250.37	250.00	-2.1	693	-0.30%
2018/10/11	25	239.26	36	237.96	247.50	-11	679	-1.62%
2018/10/09	2	244.00	8	244.13	247.50	-6	657	-0.91%
2018/10/08	9	240.56	13	239.54	241.50	-4	652	-0.61%
2018/10/05	11	238.05	19.1	238.66	242.00	-8.1	644	-1.25%
2018/10/04	3	228.00	4	228.50	228.00	-1	632	-0.16%
2018/10/03	0	0.00	6	225.75	226.00	-6	633	-0.95%
2018/09/27	2	218.00	2	217.75	218.00	0	641	0.00%
2018/09/26	5	222.60	12	224.21	218.00	-7	641	-1.09%
2018/09/25	4	223.88	1	224.00	224.50	3	646	0.46%
2018/09/21	1	223.00	0	0.00	223.00	1	650	0.15%
2018/09/20	5.2	223.02	4.2	221.95	221.00	1	663	0.15%
2018/09/19	2	226.00	12	220.54	221.00	-10	695	-1.44%
2018/09/18	4	219.13	1	220.50	220.00	3	708	0.42%
2018/09/17	0	0.00	3	222.50	220.50	-3	704	-0.43%
2018/09/14	1	221.00	1	223.50	223.50	0	707	0.00%
2018/09/13	3	223.83	1	225.00	221.50	2	707	0.28%
2018/09/12	2	230.00	4	227.75	227.50	-2	710	-0.28%
2018/09/11	1.1	226.00	2	228.25	226.00	-0.9	701	-0.13%
2018/09/10	2	231.75	1	234.00	230.00	1	697	0.14%
2018/09/07	5	231.20	24	230.69	232.50	-19	693	-2.74%
2018/09/06	7	233.43	2	234.25	234.00	5	687	0.73%
2018/09/05	16	237.34	7	238.79	236.50	9	681	1.33%
2018/09/04	4	248.00	4	248.63	245.00	0	673	0.00%
2018/09/03	19	249.97	10	249.95	247.00	9	669	1.34%
2018/08/31	19	253.55	19	252.82	259.50	0	657	0.00%
2018/08/30	20	250.08	48.1	248.10	244.50	-28.1	634	-4.43%
2018/08/29	19	261.24	31	259.19	257.00	-12	625	-1.92%
2018/08/28	49	256.92	41	253.45	255.50	8	598	1.34%
2018/08/27	62.1	251.30	47	249.91	254.00	15.1	575	2.62%
2018/08/24	11	237.55	17.2	237.12	237.50	-6.2	540	-1.14%
2018/08/23	36	234.88	24	235.94	231.00	12	509	2.36%
2018/08/22	32	235.81	30.2	238.62	234.00	1.8	490	0.37%
2018/08/21	45.1	232.17	46	227.40	237.50	-1	448	-0.21%
2018/08/20	11.6	208.57	10.1	207.84	216.50	1.5	410	0.37%
2018/08/17	1.5	197.99	7.1	195.24	199.00	-5.6	367	-1.52%
2018/08/16	8.1	186.09	4.2	189.33	181.00	3.9	352	1.09%
2018/08/15	2.3	201.33	1	207.00	201.00	1.3	359	0.35%
2018/08/14	0.7	205.50	2	205.50	205.50	-1.4	356	-0.38%
2018/08/13	2.1	211.76	0	0.00	207.50	2.1	361	0.58%
2018/08/08	0	0.00	3	226.00	222.50	-3	377	-0.79%
2018/08/07	0.1	227.00	1	227.00	226.00	-0.9	379	-0.25%
2018/08/06	1	234.00	0	236.50	231.00	1	382	0.26%
2018/08/02	2	227.25	3	228.00	229.50	-1	396	-0.25%
2018/08/01	5	230.50	8.1	229.25	230.50	-3.1	411	-0.74%
2018/07/31	1	216.00	0	0.00	219.50	1	414	0.24%
2018/07/30	0.1	225.00	0	0.00	220.50	0.1	420	0.01%
2018/07/27	6	231.58	0	0.00	228.00	6	435	1.38%
2018/07/26	1	230.00	1	231.00	232.00	0	468	0.00%
2018/07/25	2	225.50	4	229.00	232.00	-2	487	-0.41%
2018/07/24	3	219.33	1	219.00	224.50	2	510	0.39%
2018/07/23	2	219.00	2	216.25	223.50	0	570	0.00%
2018/07/20	3	226.33	1	226.50	222.50	2	610	0.33%
2018/07/19	2	222.25	0	0.00	221.00	2	608	0.33%
2018/07/18	1	232.00	2	232.75	229.00	-1	604	-0.17%
2018/07/17	1	232.50	4	226.88	232.50	-3	602	-0.50%
2018/07/16	1	230.50	2	231.50	230.50	-1	597	-0.17%
2018/07/13	2	237.75	0	0.00	235.50	2	600	0.33%
2018/07/12	11	238.68	3	237.17	235.50	8	597	1.34%
2018/07/11	3	297.00	6.1	299.98	297.00	-3.1	583	-0.52%
2018/07/10	3.1	300.96	5	301.10	301.00	-1.9	575	-0.34%
2018/07/09	0	0.00	3	288.67	287.50	-3	563	-0.53%
2018/07/06	1	285.00	0	0.00	285.00	1	565	0.18%
2018/07/05	2	289.75	1	294.00	287.50	1	568	0.18%
2018/07/04	1.1	291.09	0	0.00	288.50	1.1	572	0.19%
2018/07/03	9	283.89	13	285.54	300.50	-4	574	-0.70%
2018/07/02	2	286.50	2	288.50	285.50	0	561	0.00%
2018/06/29	17	301.88	11	301.36	295.50	6	560	1.07%
2018/06/28	18	313.19	15	314.93	308.00	3	545	0.55%
2018/06/27	3	305.33	5	305.50	304.00	-2	512	-0.39%
2018/06/26	1	300.00	3	298.17	300.00	-2	499	-0.40%
2018/06/25	4	298.38	1	305.00	303.50	3	500	0.60%
2018/06/21	4	306.13	6	305.00	306.00	-2	504	-0.40%
2018/06/20	0	0.00	1.1	290.00	290.50	-1.1	497	-0.21%
2018/06/19	0	0.00	0.1	290.00	290.00	-0.1	499	-0.01%
2018/06/15	0	0.00	2	293.50	291.00	-2	501	-0.40%
2018/06/13	3	287.17	1	289.50	289.00	2	502	0.40%
2018/06/12	0	0.00	7	288.78	288.00	-7	502	-1.40%
2018/06/11	2	293.98	1	293.00	291.50	1	503	0.20%
2018/06/08	2.1	294.83	2	299.25	296.50	0.1	511	0.02%
2018/06/07	2	288.25	2	294.00	294.50	0	509	0.00%
2018/06/06	10	295.15	10	296.00	295.00	0	504	0.00%
2018/06/05	5	303.60	2	307.25	302.00	3	498	0.60%
2018/06/04	0	0.00	1	307.50	305.00	-1	496	-0.20%
2018/05/31	0	0.00	6	303.50	304.00	-6	515	-1.16%
2018/05/30	0	0.00	2	306.00	306.00	-2	515	-0.39%
2018/05/29	2	308.00	5	308.00	313.00	-3	513	-0.58%
2018/05/28	1	311.00	0	0.00	310.50	1	517	0.19%
2018/05/25	0	0.00	1	318.50	316.50	-1	523	-0.19%
2018/05/24	0	320.00	1	320.00	320.00	-1	521	-0.19%
2018/05/23	2	323.00	12	322.75	323.00	-10	518	-1.93%
2018/05/22	1	314.99	0	0.00	317.50	1	513	0.20%
2018/05/21	4.1	316.91	1	310.50	310.50	3.1	512	0.60%
2018/05/18	9	316.28	5	315.90	319.00	4	507	0.79%
2018/05/17	3	314.00	3	313.83	312.50	0	495	0.00%
2018/05/16	4	317.25	0	0.00	316.50	4	499	0.80%
2018/05/15	0	0.00	2	318.50	319.50	-2	504	-0.40%
2018/05/14	2	320.00	1	323.50	322.00	1	511	0.20%
2018/05/11	25	324.42	13	325.19	316.00	12	510	2.35%
2018/05/10	1	325.50	1	327.00	325.50	0	501	0.00%
2018/05/09	10	323.85	13	324.19	324.00	-3	502	-0.60%
2018/05/08	9	337.06	3	341.00	332.00	6	489	1.23%
2018/05/07	5	341.50	4	338.25	337.00	1	481	0.21%
2018/05/04	15	343.90	9	341.47	342.00	6	478	1.25%
2018/05/03	37	357.86	26	355.62	352.00	11	465	2.36%
2018/05/02	16	351.47	15	349.47	355.00	1	434	0.23%
2018/04/30	16	346.03	22	347.27	352.50	-6	418	-1.43%
2018/04/27	33	345.11	36	344.83	336.50	-3	400	-0.75%
2018/04/26	12	327.84	15	327.63	335.00	-3	365	-0.82%
2018/04/25	0	0.00	1	304.00	305.50	-1	322	-0.31%
2018/04/24	1	306.50	2	307.50	302.00	-1	329	-0.30%
2018/04/23	0	0.00	3	310.67	307.00	-3	335	-0.89%
2018/04/20	2	310.00	0	0.00	311.00	2	346	0.58%
2018/04/19	2.2	306.57	5	309.90	314.50	-2.8	362	-0.78%
2018/04/16	0	0.00	1	300.50	300.50	-1	394	-0.25%
2018/04/13	2	300.75	0	0.00	300.00	2	400	0.50%
2018/04/12	3	307.17	0	0.00	305.00	3	403	0.74%
2018/04/11	1	311.00	1	312.50	313.50	0	407	0.00%
2018/04/10	3.1	314.61	1	318.50	312.00	2.1	413	0.50%
2018/04/03	1	313.54	0	0.00	313.50	1	428	0.24%
2018/04/02	4	315.88	2	319.25	317.00	2	439	0.46%
2018/03/31	0	0.00	1	314.00	312.00	-1	453	-0.22%
2018/03/29	2	313.75	1	315.00	314.00	1	497	0.20%
2018/03/28	2	317.50	3	316.00	315.00	-1	508	-0.20%
2018/03/27	3	317.83	1	315.50	314.50	2	530	0.38%
2018/03/26	5	303.20	3	316.50	320.50	2	538	0.37%
2018/03/23	0	0.00	2	296.50	303.00	-2	557	-0.36%
2018/03/22	0	0.00	1	301.00	301.00	-1	564	-0.18%
2018/03/21	3	310.83	3	316.17	306.00	0	582	0.00%
2018/03/20	6	313.83	1	315.00	314.00	5	614	0.81%
2018/03/19	1	315.50	3	319.50	316.50	-2	629	-0.32%
2018/03/16	3	316.83	0	0.00	313.50	3	640	0.47%
2018/03/15	1	318.50	1	317.00	317.00	0	658	0.00%
2018/03/14	7	317.50	2	318.00	316.00	5	674	0.74%
2018/03/12	5	309.90	2	309.25	309.00	3	708	0.42%
2018/03/09	2	310.25	0	0.00	312.50	2	712	0.28%
2018/03/08	2	309.00	0	0.00	309.00	2	716	0.28%
2018/03/07	22	319.11	28	315.61	307.50	-6	723	-0.83%
2018/03/06	11	311.05	2	310.25	311.50	9	718	1.25%
2018/03/05	9	302.89	4	302.13	298.00	5	720	0.69%
2018/03/01	3	311.00	5	311.00	309.50	-2	737	-0.27%
2018/02/27	6	308.00	5	310.30	307.00	1	736	0.14%
2018/02/26	6	290.50	1	290.00	290.00	5	730	0.68%
2018/02/23	1	291.50	1	291.00	291.50	0	729	0.00%
2018/02/22	2	290.50	4	293.75	290.50	-2	731	-0.27%
2018/02/21	3	295.67	1	299.00	294.00	2	732	0.27%
2018/02/12	0	0.00	1	306.00	297.00	-1	729	-0.14%
2018/02/09	1	292.50	1	295.00	303.00	0	726	0.00%
2018/02/08	14	310.50	22	306.00	310.00	-8	720	-1.11%
2018/02/07	7	295.79	6	295.17	307.00	1	712	0.14%
2018/02/06	6	283.08	10	285.70	280.00	-4	705	-0.57%
2018/02/05	5	301.80	6	302.58	301.00	-1	699	-0.14%
2018/02/02	4	305.38	1	309.00	309.00	3	695	0.43%
2018/02/01	1	306.00	0	0.00	306.50	1	695	0.14%
2018/01/26	5	304.70	4	303.00	303.50	1	708	0.14%
2018/01/25	0	0.00	2	301.25	301.50	-2	721	-0.28%
2018/01/24	2	308.50	0	0.00	305.00	2	725	0.28%
2018/01/23	3	300.00	5	301.80	306.00	-2	740	-0.27%
2018/01/22	7	293.29	3	292.00	296.50	4	736	0.54%
2018/01/19	3	316.17	10	314.30	313.50	-7	710	-0.99%
2018/01/18	1	318.50	2	317.00	318.50	-1	711	-0.14%
2018/01/17	0	0.00	3	314.00	315.00	-3	710	-0.42%
2018/01/16	3.2	329.16	3	324.83	321.50	0.2	706	0.03%
2018/01/15	5	329.80	6	329.67	328.00	-1	694	-0.14%
2018/01/12	6	320.58	8	320.06	320.00	-2	675	-0.30%
2018/01/11	5	319.90	3	313.83	312.00	2	657	0.30%
2018/01/10	9	315.33	11	316.05	317.00	-2	646	-0.31%
2018/01/09	3	307.50	2	306.50	306.00	1	633	0.16%
2018/01/08	0	0.00	2	309.00	309.00	-2	626	-0.32%
2018/01/05	6	312.67	10	316.30	310.00	-4	620	-0.65%
2018/01/04	11	314.95	7	314.36	313.00	4	614	0.65%
2018/01/03	5.2	313.87	9	313.33	319.00	-3.8	607	-0.63%
2018/01/02	18	298.75	18	297.69	302.50	0	595	0.00%