晶宏 (3141)-富邦-新店券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
99.0
漲跌
▼0.5
漲幅
-0.50%
成交量
1,278張
產業
上櫃半導體類股
551人加入追蹤

立即追蹤
本地時間:14:30(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

晶宏 (3141)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	8	99.89	17	99.98	99.50	-9	920	-0.98%
2024/05/16	2.3	96.83	8	96.50	97.10	-5.7	873	-0.65%
2024/05/15	0	96.00	0	97.00	95.60	0	865	0.00%
2024/05/14	9	95.24	8	96.75	95.30	1	854	0.12%
2024/05/13	17	95.62	16	98.20	96.00	1	843	0.12%
2024/05/10	14	95.20	5	96.00	95.90	9	805	1.12%
2024/05/09	1	91.60	1	92.00	92.00	0	756	0.00%
2024/05/08	1	91.99	2	90.26	91.60	-1	747	-0.13%
2024/05/07	4	94.19	3	94.23	92.20	1	727	0.14%
2024/05/06	0	89.30	2	90.00	89.20	-2	652	-0.31%
2024/05/03	0	0.00	2	86.60	86.20	-2	653	-0.31%
2024/04/29	0	0.00	8	83.29	84.60	-8	637	-1.26%
2024/04/26	2	85.59	7	84.69	83.70	-5	635	-0.78%
2024/04/25	0	0.00	2	85.25	85.20	-2	627	-0.32%
2024/04/24	5	86.40	3	86.67	86.80	2	619	0.32%
2024/04/23	10	84.48	1	84.00	83.80	9	603	1.49%
2024/04/18	0	81.60	0	0.00	81.40	0	580	0.01%
2024/04/17	2	83.55	12	83.49	82.80	-10	571	-1.75%
2024/04/16	5	83.12	10.1	82.42	82.20	-5.1	559	-0.91%
2024/04/15	1	80.70	0	0.00	80.20	1	530	0.19%
2024/04/12	0	0.00	1	80.95	82.50	-1	526	-0.20%
2024/04/10	0	0.00	2	80.00	79.50	-2	514	-0.39%
2024/04/09	1	78.20	0	0.00	78.40	1	514	0.19%
2024/04/08	1	78.20	0	0.00	77.70	1	515	0.19%
2024/03/26	1	78.70	0	0.00	77.00	1	704	0.14%
2024/03/21	1.3	77.06	1	77.50	78.40	0.3	695	0.05%
2024/03/20	0	0.00	5	76.80	75.70	-5	692	-0.72%
2024/03/18	2	76.30	3	76.83	76.50	-1	707	-0.14%
2024/03/15	4	78.35	12	77.60	77.50	-8	708	-1.13%
2024/03/13	3	80.20	0	0.00	78.60	3	732	0.41%
2024/03/11	6	81.90	5	82.24	81.30	1	762	0.13%
2024/03/08	6	84.33	1	85.60	82.60	5	764	0.65%
2024/03/06	0	0.00	5	88.00	87.80	-5	777	-0.64%
2024/03/05	0	89.70	0	0.00	89.00	0	809	0.00%
2024/03/04	3	89.80	0	0.00	89.70	3	813	0.37%
2024/03/01	0	90.10	0	0.00	89.50	0	815	0.00%
2024/02/29	0	0.00	1	90.50	90.80	-1	821	-0.12%
2024/02/27	0	88.90	2	89.00	88.10	-2	839	-0.24%
2024/02/26	0.8	89.20	0	0.00	88.70	0.8	918	0.09%
2024/02/23	1	90.30	0	0.00	89.70	1	933	0.11%
2024/02/20	1	91.80	1.1	92.40	92.20	-0.1	974	-0.01%
2024/02/19	2	90.95	1	90.90	90.60	1	980	0.10%
2024/02/16	1	91.30	2	91.25	91.30	-1	1,002	-0.10%
2024/02/05	0	88.90	0	0.00	88.90	0	1,028	0.00%
2024/02/02	1	91.10	1	91.10	90.10	0	1,048	0.00%
2024/01/31	0	0.00	0	91.90	91.40	0	1,086	0.00%
2024/01/26	2	94.63	1	93.24	91.90	1	1,093	0.09%
2024/01/25	0	91.90	0	0.00	91.00	0	1,067	0.00%
2024/01/23	0	0.00	1	93.30	93.10	-1	1,086	-0.09%
2024/01/16	1	92.00	0	0.00	92.50	1	1,088	0.09%
2024/01/15	2	93.40	4	93.15	93.10	-2	1,083	-0.18%
2024/01/09	2	94.90	0	0.00	94.30	2	1,073	0.19%
2024/01/05	2.5	96.82	0	0.00	96.00	2.5	1,067	0.24%
2024/01/04	1.4	97.56	1	99.00	97.60	0.4	1,059	0.04%
2024/01/03	2	97.90	1	97.80	97.30	1	1,065	0.09%
2024/01/02	2	99.00	0.5	99.40	99.00	1.5	1,063	0.14%
2023/12/29	1	99.60	0	0.00	100.00	1	1,064	0.09%
2023/12/28	0	0.00	5	100.50	100.50	-5	1,059	-0.47%
2023/12/27	1	103.00	2	103.00	103.00	-1	1,057	-0.09%
2023/12/26	2	102.75	3.2	103.41	102.50	-1.2	1,035	-0.12%
2023/12/25	17.2	104.37	17	106.35	102.50	0.2	1,018	0.02%
2023/12/22	1	102.98	3	100.67	101.50	-2	919	-0.22%
2023/12/19	0	0.00	1	96.00	96.50	-1	870	-0.11%
2023/12/14	1	98.00	0	99.40	98.20	1	868	0.11%
2023/12/13	3	97.13	0	0.00	96.40	3	847	0.36%
2023/12/12	3	97.27	3	98.50	96.80	0	847	0.00%
2023/12/11	2.1	99.98	5	100.00	98.60	-2.9	841	-0.35%
2023/12/08	4	103.50	0	101.00	101.50	4	827	0.48%
2023/12/07	11	101.09	0	0.00	100.50	11	811	1.36%
2023/12/06	3	104.00	1	104.00	104.00	2	800	0.25%
2023/12/05	2	100.75	33	100.53	100.50	-31	774	-4.00%
2023/12/04	59	103.01	33	102.89	103.00	26	764	3.40%
2023/12/01	7	101.86	43	100.92	100.00	-36	743	-4.84%
2023/11/30	71	102.27	33	102.05	101.50	38	744	5.10%
2023/11/29	2	98.84	3	98.70	98.60	-1	712	-0.14%
2023/11/27	0	0.00	1	97.10	97.30	-1	712	-0.14%
2023/11/24	2.1	97.08	7.2	97.74	96.70	-5.1	713	-0.72%
2023/11/22	37	99.59	12	100.43	100.00	25	607	4.12%
2023/11/21	0	98.90	2	99.80	98.50	-2	589	-0.34%
2023/11/20	5	100.24	3	100.00	99.80	2	589	0.34%
2023/11/17	1	98.01	10	100.10	99.20	-9	579	-1.55%
2023/11/16	0	0.00	4	100.15	99.00	-4	555	-0.72%
2023/11/15	5	100.20	4	100.13	99.60	1	542	0.18%
2023/11/14	2	100.00	6	99.75	98.60	-4	525	-0.77%
2023/11/10	20	97.38	1	96.60	96.40	19	506	3.75%
2023/11/09	2	97.80	11	97.00	97.80	-9	489	-1.85%
2023/11/08	0	0.00	4	94.57	94.70	-4	469	-0.86%
2023/11/06	1	92.80	1	92.80	93.20	0	490	0.00%
2023/11/01	0	0.00	1	91.70	91.50	-1	513	-0.19%
2023/10/31	0	0.00	2	88.25	87.50	-2	503	-0.40%
2023/10/30	0	0.00	2	89.15	89.20	-2	518	-0.39%
2023/10/27	1	86.50	0	0.00	85.70	1	525	0.19%
2023/10/25	2	90.25	2	90.45	90.30	0	568	0.00%
2023/10/24	0	0.00	1	87.30	87.30	-1	583	-0.17%
2023/10/23	0	0.00	2	87.40	86.80	-2	602	-0.33%
2023/10/20	0	0.00	1	87.20	88.00	-1	626	-0.16%
2023/10/17	0	0.00	2	89.70	89.10	-2	882	-0.23%
2023/10/16	0	89.60	0	0.00	88.30	0	988	0.00%
2023/10/13	0	0.00	0	90.79	90.40	0	1,015	0.00%
2023/10/11	2	89.10	4	87.95	87.10	-2	1,046	-0.19%
2023/10/05	1	91.00	0	0.00	90.70	1	1,078	0.09%
2023/10/02	0	0.00	2	89.50	89.50	-2	1,209	-0.17%
2023/09/28	0	0.00	0	89.30	89.30	0	1,230	0.00%
2023/09/26	0	90.00	0	0.00	89.20	0	1,268	0.00%
2023/09/22	0	0.00	1	88.70	90.20	-1	1,302	-0.08%
2023/09/21	1	89.10	0	0.00	89.00	1	1,305	0.08%
2023/09/20	3	91.43	4	92.40	91.00	-1	1,309	-0.08%
2023/09/19	1	93.30	0	0.00	92.80	1	1,324	0.08%
2023/09/18	0	0.00	0.1	96.00	94.60	-0.1	1,357	-0.01%
2023/09/15	0	0.00	2	95.65	95.90	-2	1,360	-0.15%
2023/09/14	0	0.00	2	94.40	95.00	-2	1,366	-0.15%
2023/09/13	0	0.00	1	93.20	93.10	-1	1,373	-0.07%
2023/09/12	0	0.00	7	92.73	93.00	-7	1,385	-0.51%
2023/09/05	0	0.00	2	94.00	94.80	-2	1,599	-0.13%
2023/09/04	0	0.00	0	93.50	93.50	0	1,605	0.00%
2023/09/01	0	0.00	0	91.70	91.80	0	1,613	0.00%
2023/08/28	0	89.60	0	0.00	88.90	0	1,664	0.00%
2023/08/16	0	0.00	0	88.50	88.10	0	1,768	0.00%
2023/08/11	2.1	87.34	0	0.00	87.00	2.1	1,795	0.11%
2023/08/10	6	90.33	0	0.00	88.50	6	1,791	0.33%
2023/08/09	0	0.00	2.1	94.94	94.30	-2.1	1,787	-0.12%
2023/08/07	5.1	98.91	4	100.00	99.40	1.1	1,783	0.06%
2023/08/04	3.1	101.01	0	0.00	101.00	3.1	1,776	0.17%
2023/08/02	2	102.00	1	100.50	101.50	1	1,798	0.06%
2023/08/01	1	104.00	1	103.00	102.50	0	1,795	0.00%
2023/07/31	4	102.63	3	104.50	103.00	1	1,825	0.05%
2023/07/28	0	0.00	0	106.50	106.00	0	1,845	0.00%
2023/07/27	2	104.00	1	104.01	105.50	1	1,896	0.05%
2023/07/26	3	102.83	5.1	101.51	102.00	-2.1	1,995	-0.10%
2023/07/25	3	103.00	2	103.50	103.50	1	2,001	0.05%
2023/07/24	2	101.51	1	102.00	101.50	1	1,997	0.05%
2023/07/21	2	109.49	1	108.00	107.50	1	1,970	0.05%
2023/07/20	1.1	111.00	3	110.86	111.50	-1.9	1,948	-0.10%
2023/07/19	4.1	108.73	11.4	108.36	106.00	-7.3	1,806	-0.41%
2023/07/18	0	102.50	0	103.94	105.00	0	1,720	0.00%
2023/07/17	0	104.83	0	0.00	103.50	0	1,722	0.00%
2023/07/14	3	105.33	4	105.38	105.00	-1	1,715	-0.06%
2023/07/13	3	105.17	0	0.00	104.00	3	1,717	0.17%
2023/07/12	7	103.00	1	103.00	103.50	6	1,711	0.35%
2023/07/11	3.3	106.94	4	106.75	106.50	-0.7	1,731	-0.04%
2023/07/10	0.4	105.00	1	105.49	105.00	-0.6	1,746	-0.04%
2023/07/07	1	100.50	0	0.00	99.50	1	1,704	0.06%
2023/07/05	2	102.00	4	102.50	102.00	-2	1,730	-0.12%
2023/07/04	0.2	103.50	0	0.00	101.50	0.2	1,730	0.01%
2023/07/03	1	101.50	2	102.25	102.00	-1	1,723	-0.06%
2023/06/30	1	102.00	0	102.25	102.00	1	1,722	0.06%
2023/06/29	0	0.00	2	98.70	98.30	-2	1,731	-0.12%
2023/06/28	0	0.00	0	98.70	98.10	0	1,741	0.00%
2023/06/27	0	0.00	3	99.30	98.50	-3	1,762	-0.17%
2023/06/26	2	98.75	3	95.70	98.40	-1	1,773	-0.06%
2023/06/21	0	0.00	1	101.50	101.50	-1	1,769	-0.06%
2023/06/20	0	102.00	1	102.00	102.00	-1	1,788	-0.06%
2023/06/19	0	0.00	2	104.25	103.00	-2	1,839	-0.11%
2023/06/16	1	105.00	4.1	105.00	103.50	-3.1	1,892	-0.17%
2023/06/15	3	107.00	0	0.00	106.00	3	1,900	0.16%
2023/06/14	4.1	106.27	0	0.00	107.00	4.1	1,908	0.22%
2023/06/13	3	103.81	1	105.50	105.50	2	1,896	0.11%
2023/06/12	0	98.10	4	98.70	97.80	-4	1,814	-0.22%
2023/06/09	4	98.80	0	99.48	99.50	4	1,826	0.22%
2023/06/08	10	97.70	10	96.44	96.70	0	1,838	0.00%
2023/06/06	1.3	96.59	1.1	95.86	96.10	0.1	1,909	0.01%
2023/06/05	0	0.00	1	100.00	100.00	-1	1,907	-0.05%
2023/06/02	0	0.00	1	99.10	99.00	-1	1,936	-0.05%
2023/06/01	0.1	99.35	0	0.00	98.70	0.1	2,047	0.00%
2023/05/31	2	102.00	2	100.00	100.00	0	2,324	0.00%
2023/05/30	4	99.60	4	99.60	99.60	0	2,384	0.00%
2023/05/29	3	101.83	1	101.50	101.50	2	2,407	0.08%
2023/05/26	2	100.50	0	0.00	101.00	2	2,462	0.08%
2023/05/25	0.1	99.70	0	0.00	99.00	0.1	2,495	0.00%
2023/05/24	0	100.50	0	0.00	100.50	0	2,562	0.00%
2023/05/22	0.1	98.00	0	0.00	98.60	0.1	2,763	0.00%
2023/05/16	1	97.00	0	0.00	97.10	1	3,162	0.03%
2023/05/11	1	96.20	1	96.00	96.20	0	3,332	0.00%
2023/05/10	1	98.80	1	99.70	98.70	0	3,381	0.00%
2023/05/09	0.1	99.70	0	0.00	98.20	0.1	3,448	0.00%
2023/05/08	1	102.00	1	101.50	101.50	0	3,512	0.00%
2023/05/05	3	102.83	7	102.79	102.50	-4	3,743	-0.11%
2023/05/04	1	105.00	1	105.00	104.50	0	3,934	0.00%
2023/05/03	9	109.50	2	108.26	107.50	7	4,001	0.17%
2023/05/02	1.5	108.83	3	107.34	109.00	-1.5	4,034	-0.04%
2023/04/26	1	94.70	4	95.83	96.60	-3	3,958	-0.08%
2023/04/25	9.1	97.24	9	97.32	95.00	0	3,977	0.00%
2023/04/24	0	0.00	1	102.00	102.00	-1	4,003	-0.02%
2023/04/21	1	103.00	0	0.00	102.00	1	4,081	0.02%
2023/04/18	3	109.00	2	107.50	107.00	1	4,633	0.02%
2023/04/14	1	111.00	0	0.00	108.00	1	4,632	0.02%
2023/04/13	0	0.00	3.5	111.57	109.00	-3.5	4,620	-0.08%
2023/04/12	2	108.50	5	107.80	109.50	-3	4,557	-0.07%
2023/04/11	3	110.50	2	108.50	109.00	1	4,550	0.02%
2023/04/07	0	0.00	1	105.00	105.00	-1	4,510	-0.02%
2023/04/06	5	102.80	0	0.00	104.00	5	4,502	0.11%
2023/03/31	2	105.25	1	105.50	105.50	1	4,494	0.02%
2023/03/30	0	106.00	0	0.00	105.00	0	4,493	0.00%
2023/03/29	2	105.25	0	0.00	105.00	2	4,474	0.05%
2023/03/28	1	106.50	0	0.00	105.50	1	4,488	0.02%
2023/03/27	3.1	108.82	4	108.50	108.50	-0.9	4,468	-0.02%
2023/03/24	0	0.00	6	112.25	111.50	-6	4,458	-0.14%
2023/03/23	4	109.25	0	0.00	110.00	4	4,447	0.09%
2023/03/22	5	111.90	4	112.00	110.00	1	4,459	0.02%
2023/03/21	1	110.50	2	110.75	112.00	-1	4,412	-0.02%
2023/03/20	1.5	105.17	0	0.00	105.00	1.5	4,357	0.03%
2023/03/17	1	104.50	5	106.40	104.50	-4	4,363	-0.09%
2023/03/16	6	105.75	5	104.40	104.00	1	4,356	0.02%
2023/03/15	0	0.00	0.1	112.00	110.00	-0.1	4,345	0.00%
2023/03/14	1	111.50	0	0.00	108.50	1	4,391	0.02%
2023/03/13	0.1	112.25	6	111.17	110.50	-5.9	4,414	-0.13%
2023/03/10	2	112.50	3	112.83	114.00	-1	4,473	-0.02%
2023/03/09	1	117.01	0	0.00	116.50	1	4,517	0.02%
2023/03/08	2	116.75	5	117.70	118.50	-3	4,503	-0.07%
2023/03/07	3	118.17	5.3	119.20	117.50	-2.3	4,518	-0.05%
2023/03/06	5.1	119.78	7	119.07	118.50	-1.9	4,509	-0.04%
2023/03/03	6.3	117.28	9	117.67	119.50	-2.7	4,473	-0.06%
2023/03/02	1	113.00	0	112.50	111.00	1	4,264	0.02%
2023/03/01	1	107.00	6	110.00	112.00	-5	4,229	-0.12%
2023/02/24	5	109.00	3	109.33	108.00	2	4,267	0.05%
2023/02/23	2	113.00	7	112.71	113.00	-5	4,232	-0.12%
2023/02/22	3	111.33	18	110.92	110.50	-15	4,310	-0.35%
2023/02/21	17	116.24	11	116.50	115.00	6	4,389	0.14%
2023/02/20	4	114.00	3	113.67	113.50	1	4,343	0.02%
2023/02/17	7	111.43	15.1	110.34	113.00	-8.1	4,303	-0.19%
2023/02/16	52	109.33	27	109.70	110.50	25	4,227	0.59%
2023/02/15	3	103.00	7	103.93	103.00	-4	4,119	-0.10%
2023/02/14	2	103.25	9	103.22	102.00	-7	4,194	-0.17%
2023/02/13	0	0.00	27	101.44	100.50	-27	4,353	-0.62%
2023/02/10	5.1	103.79	20	102.05	101.00	-14.9	4,460	-0.33%
2023/02/09	4	106.88	7	107.14	106.00	-3	4,453	-0.07%
2023/02/08	8	105.75	6	105.42	105.50	2	4,456	0.04%
2023/02/07	20	105.00	6	105.21	105.00	14	4,452	0.31%
2023/02/06	4	105.00	10	103.55	102.50	-6	4,448	-0.13%
2023/02/03	24	105.92	38	103.82	104.50	-14	4,397	-0.32%
2023/02/02	16	100.01	27	100.33	105.00	-11	4,184	-0.26%
2023/02/01	15.1	96.67	4	96.45	95.50	11.1	3,998	0.28%
2023/01/31	13	94.82	6	94.45	96.30	7	3,953	0.18%
2023/01/30	16.1	91.94	2	91.25	91.90	14.1	3,902	0.36%
2023/01/17	2	88.95	2	89.05	89.00	0	3,897	0.00%
2023/01/16	3	88.77	7	88.51	88.40	-4	3,923	-0.10%
2023/01/13	1	88.90	17	89.52	88.20	-16	3,939	-0.41%
2023/01/12	7	91.50	15	90.93	89.60	-8	3,947	-0.20%
2023/01/11	5	93.16	14	92.95	93.30	-9	3,924	-0.23%
2023/01/10	50.1	92.32	34	93.21	93.40	16.1	3,892	0.41%
2023/01/09	32	90.25	27	89.96	89.50	5	3,727	0.13%
2023/01/06	17	86.63	14.2	86.18	88.60	2.8	3,600	0.08%
2023/01/05	2	79.80	1	81.40	80.80	1	3,477	0.03%
2023/01/04	3	80.47	1	80.80	80.60	2	3,541	0.06%
2023/01/03	2	79.70	1	80.20	79.60	1	3,595	0.03%
2022/12/29	0	0.00	1	77.50	78.10	-1	3,719	-0.03%
2022/12/28	3.1	78.69	0	0.00	77.10	3.1	3,791	0.08%
2022/12/27	0	0.00	1	80.30	80.80	-1	3,825	-0.03%
2022/12/26	0.1	80.00	0	0.00	79.30	0.1	3,864	0.00%
2022/12/23	1	80.00	2	79.90	79.90	-1	3,919	-0.03%
2022/12/22	0.2	79.30	0	0.00	79.40	0.2	3,956	0.01%
2022/12/21	2	79.80	0	0.00	78.60	2	4,022	0.05%
2022/12/20	2	85.10	0	0.00	79.70	2	4,087	0.05%
2022/12/19	2	86.00	0	0.00	85.20	2	4,155	0.05%
2022/12/16	4	86.90	1	86.90	86.20	3	4,207	0.07%
2022/12/15	4	88.65	4	88.90	88.20	0	4,227	0.00%
2022/12/14	1.1	87.90	16	87.66	88.40	-14.9	4,230	-0.35%
2022/12/13	3	85.90	2	85.30	84.90	1	4,248	0.02%
2022/12/12	6	86.30	2	86.30	86.20	4	4,254	0.09%
2022/12/09	3	88.17	13.2	88.15	87.60	-10.2	4,276	-0.24%
2022/12/08	2.1	86.28	13	87.68	87.30	-10.9	4,297	-0.25%
2022/12/07	11	88.09	7	87.57	86.10	4	4,339	0.09%
2022/12/06	17	92.08	19	91.36	89.80	-2	4,352	-0.05%
2022/12/05	9	95.77	3	95.83	95.10	6	4,360	0.14%
2022/12/02	7	94.50	6	95.47	94.60	1	4,384	0.02%
2022/12/01	12	94.18	8	93.80	93.30	4	4,410	0.09%
2022/11/30	2.2	90.64	3	92.03	92.30	-0.8	4,452	-0.02%
2022/11/29	7	91.07	8	90.50	90.10	-1	4,488	-0.02%
2022/11/28	11	92.09	3	91.90	91.50	8	4,557	0.18%
2022/11/25	9	92.29	16	92.72	91.90	-7	4,595	-0.15%
2022/11/24	1	91.60	0	0.00	91.40	1	4,603	0.02%
2022/11/23	1.1	89.85	1	89.10	89.10	0.1	4,570	0.00%
2022/11/22	4	89.05	4.2	89.66	88.90	-0.2	4,604	0.00%
2022/11/21	1	89.10	4	89.80	88.80	-3	4,610	-0.07%
2022/11/18	5	90.78	9	90.73	90.00	-4	4,713	-0.08%
2022/11/17	22.2	93.00	7	92.09	92.00	15.2	4,669	0.33%
2022/11/16	11	89.94	5	89.82	90.30	6	4,641	0.13%
2022/11/15	2	87.50	11	85.51	88.00	-9	4,765	-0.19%
2022/11/14	10	87.96	0	0.00	87.70	10	5,278	0.19%
2022/11/11	0	0.00	4	90.15	87.00	-4	5,577	-0.07%
2022/11/10	10	88.23	7	87.49	87.00	3	5,553	0.05%
2022/11/09	34	88.93	32	88.23	89.80	2	5,557	0.04%
2022/11/08	31	85.84	11	87.26	83.80	20	5,486	0.36%
2022/11/07	1	80.60	7	80.27	82.20	-6	5,470	-0.11%
2022/11/04	17	79.84	9	79.43	79.30	8	5,454	0.15%
2022/11/03	4	82.13	5	82.88	83.10	-1	5,415	-0.02%
2022/11/02	14	82.32	14	82.36	81.70	0	5,434	0.00%
2022/11/01	7	78.64	9	79.07	80.50	-2	5,467	-0.04%
2022/10/31	1	78.00	1	77.60	77.50	0	5,530	0.00%
2022/10/28	3	77.30	1	78.10	76.60	2	5,665	0.04%
2022/10/27	5	78.06	7	77.69	78.80	-2	5,736	-0.03%
2022/10/26	11	76.46	6.3	75.89	73.40	4.7	5,733	0.08%
2022/10/25	1	80.10	1	79.50	78.00	0	5,770	0.00%
2022/10/24	7	80.86	7	81.10	79.70	0	5,807	0.00%
2022/10/21	0	0.00	7	80.53	76.60	-7	5,886	-0.12%
2022/10/20	11	80.40	4	79.70	79.50	7	5,968	0.12%
2022/10/19	0	0.00	1	82.20	80.50	-1	6,005	-0.02%
2022/10/18	1	82.50	7	81.47	81.50	-6	6,011	-0.10%
2022/10/17	5	77.56	7	80.64	81.50	-2	6,078	-0.03%
2022/10/14	9	78.41	0	0.00	78.50	9	6,127	0.15%
2022/10/13	15.1	76.98	21	75.95	72.90	-5.9	6,167	-0.10%
2022/10/12	7	77.13	8	78.69	77.00	-1	6,154	-0.02%
2022/10/11	3	78.98	8	81.10	78.90	-5	6,158	-0.08%
2022/10/07	3	88.60	0	0.00	87.60	3	6,231	0.05%
2022/10/06	5	87.18	8	89.50	89.90	-3	6,277	-0.05%
2022/10/05	1	94.00	10	91.68	90.50	-9	6,227	-0.14%
2022/10/04	1	93.10	1	91.10	91.20	0	6,224	0.00%
2022/10/03	2	90.40	1	88.50	90.00	1	6,259	0.02%
2022/09/30	0	0.00	2	87.00	88.20	-2	6,320	-0.03%
2022/09/29	2	87.85	0	0.00	86.00	2	6,368	0.03%
2022/09/28	1	86.80	0	0.00	85.40	1	6,401	0.02%
2022/09/27	6	91.47	5	91.58	93.30	1	6,397	0.02%
2022/09/26	6	96.03	6	93.92	91.40	0	6,359	0.00%
2022/09/23	2	102.75	7	101.86	101.50	-5	6,376	-0.08%
2022/09/22	0	0.00	2.3	105.78	108.00	-2.3	6,413	-0.04%
2022/09/21	0	0.00	4	108.38	108.00	-4	6,444	-0.06%
2022/09/19	3	107.50	1	106.00	106.00	2	6,502	0.03%
2022/09/16	2	108.00	1	107.00	107.00	1	6,552	0.02%
2022/09/15	4	111.63	0	0.00	109.50	4	6,619	0.06%
2022/09/14	1	109.00	1	108.00	113.00	0	6,642	0.00%
2022/09/13	0	0.00	1.1	110.49	110.00	-1.1	6,639	-0.02%
2022/09/12	0	0.00	2	113.50	112.00	-2	6,693	-0.03%
2022/09/08	1	111.50	1	112.50	113.00	0	6,691	0.00%
2022/09/07	20	108.35	16	108.22	110.00	4	6,690	0.06%
2022/09/06	10.1	116.73	6.1	116.48	114.00	4	6,643	0.06%
2022/09/05	9	128.78	5	128.80	126.50	4	6,632	0.06%
2022/09/02	6	131.33	7	132.71	130.50	-1	6,630	-0.02%
2022/09/01	2.3	130.68	0	0.00	127.00	2.3	6,570	0.04%
2022/08/31	1	132.50	5.2	130.58	132.50	-4.2	6,536	-0.06%
2022/08/30	2	126.75	0	0.00	126.50	2	6,515	0.03%
2022/08/29	15.2	125.88	26	124.65	126.00	-10.8	6,545	-0.17%
2022/08/26	3	129.33	2.2	129.95	130.00	0.8	6,551	0.01%
2022/08/25	6	129.67	10.2	130.23	130.00	-4.2	6,565	-0.06%
2022/08/24	7.2	127.06	4	128.38	125.50	3.2	6,568	0.05%
2022/08/23	15	128.27	13	128.00	128.50	2	6,608	0.03%
2022/08/22	22.4	135.03	11	135.18	132.00	11.4	6,710	0.17%
2022/08/19	32.2	142.75	16	145.53	139.00	16.2	6,722	0.24%
2022/08/18	11	131.36	12	135.63	138.50	-1	6,325	-0.02%
2022/08/17	3	126.00	2	127.00	126.00	1	6,320	0.02%
2022/08/16	4	125.50	3	125.33	124.50	1	6,369	0.02%
2022/08/15	9	121.33	8.2	121.90	124.00	0.8	6,398	0.01%
2022/08/12	1	115.00	1	118.00	117.50	0	6,581	0.00%
2022/08/11	1	111.50	1	110.00	109.50	0	6,634	0.00%
2022/08/10	0.1	111.00	1	110.50	109.50	-0.9	6,888	-0.01%
2022/08/09	3	113.17	2	114.00	113.00	1	7,051	0.01%
2022/08/08	13	110.12	13	111.42	115.00	0	7,097	0.00%
2022/08/05	7	114.71	4	115.25	113.00	3	7,111	0.04%
2022/08/04	2	114.50	1	111.00	113.00	1	7,201	0.01%
2022/08/03	0.4	119.98	8	117.88	117.00	-7.6	7,505	-0.10%
2022/08/02	0.1	124.00	0	124.50	126.00	0.1	7,568	0.00%
2022/08/01	3.1	125.91	3.2	126.32	127.50	-0.1	7,579	0.00%
2022/07/29	4	124.75	4.1	124.01	124.50	-0.1	7,605	0.00%
2022/07/28	1	127.00	1	125.00	125.00	0	7,722	0.00%
2022/07/27	7	125.14	19	127.24	128.00	-12	7,720	-0.16%
2022/07/26	4	129.50	4	127.00	128.00	0	7,765	0.00%
2022/07/25	6	132.25	1	133.00	132.00	5	7,825	0.06%
2022/07/22	4	134.13	5	134.80	135.00	-1	7,858	-0.01%
2022/07/21	2	128.00	25	130.44	131.50	-23	7,850	-0.29%
2022/07/20	9	126.00	12	125.50	123.50	-3	7,768	-0.04%
2022/07/19	5	120.50	6	121.08	120.00	-1	7,765	-0.01%
2022/07/18	1	121.50	12	120.33	120.50	-11	7,815	-0.14%
2022/07/15	5	119.20	10	120.55	120.50	-5	7,774	-0.06%
2022/07/14	5	116.10	7	115.29	116.00	-2	7,705	-0.03%
2022/07/13	17	110.06	9	111.00	109.00	8	7,669	0.10%
2022/07/12	3	107.67	2	106.00	106.00	1	7,685	0.01%
2022/07/11	1	111.50	1	113.00	113.50	0	7,697	0.00%
2022/07/08	48	113.34	23	116.04	115.50	25	7,672	0.33%
2022/07/07	23.1	112.29	27	111.67	111.50	-3.9	7,631	-0.05%
2022/07/06	7.2	112.19	3	115.67	108.00	4.2	7,596	0.05%
2022/07/05	4	118.75	1	126.50	118.00	3	7,600	0.04%
2022/07/04	2	124.75	0	0.00	122.00	2	7,592	0.03%
2022/07/01	2.1	131.35	5.2	132.58	123.50	-3.1	7,623	-0.04%
2022/06/30	3.1	139.49	2	135.50	135.50	1.1	7,573	0.01%
2022/06/29	2	146.00	9	143.67	146.00	-7	7,543	-0.09%
2022/06/28	6	143.33	5	144.00	142.50	1	7,576	0.01%
2022/06/27	6.2	145.26	14	143.93	146.00	-7.8	7,637	-0.10%
2022/06/24	21	137.76	17	137.91	137.00	4	7,733	0.05%
2022/06/23	11	135.36	5	134.50	134.50	6	7,808	0.08%
2022/06/22	29	142.53	27	135.57	134.50	2	7,990	0.03%
2022/06/21	25	142.02	29	143.93	144.50	-4	8,268	-0.05%
2022/06/20	24.2	145.86	18	141.28	140.00	6.2	8,453	0.07%
2022/06/17	22	147.84	8	153.00	153.00	14	8,431	0.17%
2022/06/16	1	158.50	6.8	156.87	150.50	-5.8	8,501	-0.07%
2022/06/15	1.1	157.73	3.3	159.22	156.50	-2.2	8,745	-0.02%
2022/06/14	25.1	158.93	9	156.06	160.00	16.1	8,791	0.18%
2022/06/13	7	165.14	13	164.46	162.50	-6	8,771	-0.07%
2022/06/10	18.5	171.62	7.5	170.21	172.00	11	8,855	0.12%
2022/06/09	1.6	173.35	3.6	172.08	172.50	-2	8,858	-0.02%
2022/06/08	5	173.20	2	171.75	171.50	3	8,880	0.03%
2022/06/07	5.4	171.26	10.4	170.52	173.50	-5	8,855	-0.06%
2022/06/06	5	170.20	8.1	172.28	169.50	-3.1	8,830	-0.04%
2022/06/02	6	176.75	19	174.48	173.00	-13	8,881	-0.15%
2022/06/01	4.1	179.27	11	180.23	178.50	-6.9	8,867	-0.08%
2022/05/31	9	177.83	5	177.51	176.00	4	8,901	0.04%
2022/05/30	18	180.72	18	180.36	177.00	0	8,856	0.00%
2022/05/27	8	174.88	4	175.00	177.00	4	8,702	0.05%
2022/05/26	10	170.10	9	170.06	168.50	1	8,518	0.01%
2022/05/25	26	169.15	20	169.70	170.00	6	8,405	0.07%
2022/05/24	3	163.17	4	161.25	160.00	-1	8,156	-0.01%
2022/05/23	7	167.86	3.2	166.56	163.50	3.8	8,088	0.05%
2022/05/20	5.3	170.16	12.3	170.77	169.00	-7.1	8,008	-0.09%
2022/05/19	16	162.87	14	164.39	166.50	2	7,751	0.03%
2022/05/18	12	170.46	11	168.77	168.00	1	7,625	0.01%
2022/05/17	9	164.94	18	162.72	168.50	-9	7,429	-0.12%
2022/05/16	6	157.42	5	157.30	153.50	1	7,359	0.01%
2022/05/13	8	155.94	5	155.30	155.50	3	7,322	0.04%
2022/05/12	12	155.33	9	155.44	151.00	3	7,353	0.04%
2022/05/11	39	155.23	38	156.05	157.00	1	7,302	0.01%
2022/05/10	4	146.38	8	142.81	151.50	-4	7,123	-0.06%
2022/05/09	2	141.75	3	141.50	138.00	-1	7,080	-0.01%
2022/05/06	2	144.75	8	145.88	147.00	-6	7,092	-0.08%
2022/05/05	15	149.43	29	150.55	151.50	-14	7,074	-0.20%
2022/05/04	10	141.25	1	143.00	143.00	9	6,987	0.13%
2022/05/03	8	135.50	23	137.15	143.00	-15	7,039	-0.21%
2022/04/29	15	137.27	9	139.61	132.00	6	7,116	0.08%
2022/04/28	12	129.21	11	130.09	130.50	1	7,141	0.01%
2022/04/27	4	126.00	4	126.88	132.50	0	7,184	0.00%
2022/04/26	6	134.25	1	134.50	132.00	5	7,250	0.07%
2022/04/25	2	133.75	8	136.00	133.00	-6	7,405	-0.08%
2022/04/22	7	142.29	2	139.75	140.50	5	7,538	0.07%
2022/04/21	2	151.00	3	153.50	151.50	-1	7,636	-0.01%
2022/04/20	2	150.50	6	152.83	150.50	-4	7,868	-0.05%
2022/04/19	15.3	152.35	3	155.50	148.50	12.3	7,994	0.15%
2022/04/18	2	151.50	2	155.50	151.50	0	8,200	0.00%
2022/04/15	9	156.17	0	0.00	154.50	9	8,436	0.11%
2022/04/14	1	165.50	0	0.00	165.50	1	8,440	0.01%
2022/04/12	7	160.86	1	161.00	161.00	6	8,545	0.07%
2022/04/11	41	160.76	2	162.25	159.00	39	8,611	0.45%
2022/04/08	2	172.25	0	0.00	173.00	2	8,645	0.02%
2022/04/07	2.1	176.43	1	173.00	169.00	1.1	8,653	0.01%
2022/04/06	2.1	179.43	3	177.17	177.00	-0.9	8,688	-0.01%
2022/04/01	4.1	180.65	2	181.50	183.00	2.1	8,726	0.02%
2022/03/31	4	187.00	5	185.50	185.50	-1	8,824	-0.01%
2022/03/30	2	189.75	5	186.70	185.00	-3	8,982	-0.03%
2022/03/29	5	189.30	6	189.67	187.50	-1	8,935	-0.01%
2022/03/28	2	184.50	4	184.38	187.00	-2	8,847	-0.02%
2022/03/25	11	192.77	12	188.88	187.00	-1	8,859	-0.01%
2022/03/24	54.5	192.48	53.1	192.73	191.50	1.4	8,871	0.02%
2022/03/23	36.1	186.94	56	185.71	185.00	-19.9	8,770	-0.23%
2022/03/22	5	173.50	2	173.00	176.00	3	8,808	0.03%
2022/03/21	10	174.70	13	174.50	173.50	-3	8,875	-0.03%
2022/03/18	18	168.98	17	170.24	172.50	1	8,872	0.01%
2022/03/17	9	158.33	51.7	160.04	164.00	-42.7	8,750	-0.49%
2022/03/16	10.2	151.35	1	153.00	149.50	9.2	8,824	0.10%
2022/03/15	19.5	156.08	6	152.00	150.50	13.5	8,942	0.15%
2022/03/14	8	164.38	12	166.06	164.00	-4	8,973	-0.04%
2022/03/11	12	168.58	13	170.35	167.50	-1	9,130	-0.01%
2022/03/10	3	169.17	14	170.32	167.50	-11	9,201	-0.12%
2022/03/09	19	167.02	4	168.00	163.00	15	9,314	0.16%
2022/03/08	20	167.43	23.5	167.54	162.50	-3.5	9,507	-0.04%
2022/03/07	15	185.27	17	183.58	178.00	-2	9,581	-0.02%
2022/03/04	28	197.23	22	195.43	194.00	6	9,655	0.06%
2022/03/03	6	189.83	9	192.56	187.00	-3	9,664	-0.03%
2022/03/02	15	186.47	26	184.65	192.00	-11	9,761	-0.11%
2022/03/01	2	190.50	3	190.33	190.50	-1	9,832	-0.01%
2022/02/25	6	186.67	9	187.89	186.50	-3	9,980	-0.03%
2022/02/24	7.1	186.23	6.1	188.88	184.00	1	10,018	0.01%
2022/02/23	10.1	195.10	10	193.70	196.50	0.1	10,142	0.00%
2022/02/22	5	189.60	33	187.21	187.50	-28	10,248	-0.27%
2022/02/21	25	195.40	3	195.17	197.50	22	10,559	0.21%
2022/02/18	12	193.54	8	195.34	194.50	4	10,631	0.04%
2022/02/17	23	197.04	48	198.11	196.00	-25	10,866	-0.23%
2022/02/16	26	197.92	32	199.08	197.50	-6	11,277	-0.05%
2022/02/15	40	194.64	1	197.00	190.50	39	11,642	0.33%
2022/02/14	9	199.61	36	197.03	192.00	-27	11,939	-0.23%
2022/02/11	24.2	204.36	63	203.38	209.50	-38.8	11,991	-0.32%
2022/02/10	31	205.66	26	207.46	202.00	5	11,994	0.04%
2022/02/09	24	198.46	26.1	199.39	199.50	-2.1	11,818	-0.02%
2022/02/08	13	190.50	11	191.14	193.50	2	11,875	0.02%
2022/02/07	10	186.10	6	185.83	190.00	4	11,956	0.03%
2022/01/26	23	183.96	5	183.50	182.00	18	12,215	0.15%
2022/01/25	85	187.35	46	185.00	183.50	39	12,567	0.31%
2022/01/24	12	182.25	14	185.68	190.00	-2	12,528	-0.02%
2022/01/21	12	190.58	7.1	189.65	182.50	4.9	12,701	0.04%
2022/01/20	10	195.45	7	195.21	197.00	3	13,096	0.02%
2022/01/19	18	200.03	12	197.42	195.00	6	13,492	0.04%
2022/01/18	27	209.91	25	210.58	203.00	2	13,717	0.01%
2022/01/17	22.1	203.37	14	202.89	209.50	8.1	14,109	0.06%
2022/01/14	11	191.68	9	195.28	202.00	2	14,300	0.01%
2022/01/13	13	197.62	22.1	196.81	198.50	-9.1	14,385	-0.06%
2022/01/12	3	205.83	4.1	206.74	203.50	-1.1	14,349	-0.01%
2022/01/11	28.1	209.37	28	208.43	213.00	0.1	14,600	0.00%
2022/01/10	45	212.22	35.1	212.35	211.50	9.9	14,675	0.07%
2022/01/07	12.2	243.48	10	245.80	232.00	2.2	14,508	0.02%
2022/01/06	4	255.75	5.5	257.23	257.50	-1.5	14,667	-0.01%
2022/01/05	5	263.80	6.4	264.63	261.00	-1.4	14,865	-0.01%
2022/01/04	8	266.75	10	264.28	270.00	-2	15,002	-0.01%
2022/01/03	9.5	259.80	7.2	260.11	256.00	2.3	15,228	0.02%
2021/12/30	10	254.10	10	253.60	255.00	0	15,153	0.00%
2021/12/29	13	247.69	5.3	246.77	252.00	7.8	15,132	0.05%
2021/12/28	6	253.42	5	252.60	252.00	1	15,073	0.01%
2021/12/27	17.5	255.69	9.1	256.22	251.00	8.4	15,018	0.06%
2021/12/24	21	269.17	22	268.48	262.50	-1	14,925	-0.01%
2021/12/23	5	264.80	7.2	265.91	263.00	-2.2	14,687	-0.01%
2021/12/22	7	265.64	7	269.36	264.00	0	14,658	0.00%
2021/12/21	17.1	267.06	24.2	266.98	268.00	-7.1	14,602	-0.05%
2021/12/20	33	271.98	26	275.17	262.00	7	14,469	0.05%
2021/12/17	21	277.12	8	277.06	273.50	13	14,228	0.09%
2021/12/16	13.2	279.70	18	280.53	292.50	-4.8	14,218	-0.03%
2021/12/15	9	265.67	4	263.25	266.00	5	14,045	0.04%
2021/12/14	19	256.68	19	257.96	260.00	0	14,241	0.00%
2021/12/13	9	268.22	8	266.89	263.50	1	14,216	0.01%
2021/12/10	34	264.66	22	268.68	271.00	12	14,180	0.08%
2021/12/09	16	265.63	15	265.40	260.00	1	14,208	0.01%
2021/12/08	11	260.85	23	259.15	258.00	-12	14,218	-0.08%
2021/12/07	30	253.68	24	252.02	254.50	6	14,244	0.04%
2021/12/06	8.1	242.28	20.2	239.99	248.00	-12.1	14,332	-0.08%
2021/12/03	17	240.36	19	240.42	245.50	-2	14,692	-0.01%
2021/12/02	20	233.25	17	235.35	231.50	3	14,818	0.02%
2021/12/01	14	229.96	11	234.91	227.00	3	15,225	0.02%
2021/11/30	6	246.83	8.1	247.27	242.00	-2.1	15,846	-0.01%
2021/11/29	6	246.49	9	235.44	249.50	-3	16,507	-0.02%
2021/11/26	18.1	241.49	22.3	243.42	236.50	-4.2	16,869	-0.03%
2021/11/25	20	253.40	16.7	254.76	246.50	3.3	16,838	0.02%
2021/11/24	28	260.70	17	261.47	262.50	11	16,787	0.07%
2021/11/23	7	256.07	5.2	256.12	255.00	1.8	16,938	0.01%
2021/11/22	38.2	259.54	37	261.04	262.00	1.2	16,965	0.01%
2021/11/19	17.1	255.62	23	253.89	250.00	-5.9	16,986	-0.03%
2021/11/18	32	259.47	24	263.00	252.50	8	17,201	0.05%
2021/11/17	16	249.09	16	244.94	247.00	0	17,087	0.00%
2021/11/16	18.1	248.45	17.3	248.12	242.50	0.8	17,214	0.00%
2021/11/15	34	270.06	16.1	268.44	251.50	17.9	17,306	0.10%
2021/11/12	41.2	272.18	34.2	268.13	267.00	7	17,396	0.04%
2021/11/11	30.1	240.18	48.2	246.87	256.50	-18.2	17,405	-0.10%
2021/11/10	18	228.94	19.2	227.89	233.50	-1.2	17,389	-0.01%
2021/11/09	9	221.61	6.1	219.81	218.50	2.9	17,384	0.02%
2021/11/08	8.6	214.61	11.5	216.10	213.50	-2.9	17,422	-0.02%
2021/11/05	11	219.09	12	218.00	223.50	-1	17,532	-0.01%
2021/11/04	10.1	219.20	13	221.38	216.50	-2.9	17,577	-0.02%
2021/11/03	29	224.57	40.2	224.88	227.50	-11.2	17,627	-0.06%
2021/11/02	58.2	236.07	59	232.32	225.50	-0.8	17,412	0.00%
2021/11/01	3	233.17	5	231.80	237.50	-2	17,261	-0.01%
2021/10/29	36.7	222.09	38.4	217.46	216.00	-1.7	17,281	-0.01%
2021/10/28	60.3	225.03	38.3	224.76	221.00	22	17,126	0.13%
2021/10/27	25.2	209.59	26	210.05	220.00	-0.8	16,684	0.00%
2021/10/26	9	203.00	32.3	203.30	209.00	-23.3	16,340	-0.14%
2021/10/25	26.2	195.43	15.2	194.02	190.00	11	16,169	0.07%
2021/10/22	24	184.88	55	179.75	189.00	-31	15,823	-0.20%
2021/10/21	44	178.68	14	175.64	172.00	30	15,956	0.19%
2021/10/20	9.1	178.50	24.1	176.06	181.50	-15	15,725	-0.10%
2021/10/19	25.1	175.34	21.1	175.00	175.00	4	15,928	0.03%
2021/10/18	22	167.34	21	167.07	170.00	1	15,604	0.01%
2021/10/15	4	158.38	5	156.70	158.50	-1	15,388	-0.01%
2021/10/14	19	150.08	28	149.16	154.00	-9	15,481	-0.06%
2021/10/13	21	163.60	32.1	165.22	153.00	-11.1	15,368	-0.07%
2021/10/12	38	169.33	22.2	169.31	169.50	15.8	15,166	0.10%
2021/10/08	15	166.43	17.1	166.58	167.50	-2.1	14,925	-0.01%
2021/10/07	7	156.92	4	156.50	158.00	3	14,627	0.02%
2021/10/06	22	148.52	25	148.81	147.50	-3	14,677	-0.02%
2021/10/05	18	138.14	15	138.73	142.50	3	14,695	0.02%
2021/10/04	4	136.52	0.1	140.00	137.00	4	14,717	0.03%
2021/10/01	10.4	141.74	10	142.37	141.00	0.4	14,740	0.00%
2021/09/30	7.1	154.63	6	153.63	156.00	1.1	14,707	0.01%
2021/09/29	10.2	154.92	20.1	156.19	152.00	-9.9	14,736	-0.07%
2021/09/28	11	164.14	4	166.02	163.50	7	14,761	0.05%
2021/09/27	4.4	171.06	0.4	169.57	169.50	3.9	14,983	0.03%
2021/09/24	6	169.08	6	171.35	174.00	0	15,356	0.00%
2021/09/23	12	170.25	13.1	171.89	170.00	-1.1	15,596	-0.01%
2021/09/22	4	165.13	11	164.86	164.00	-7	15,668	-0.04%
2021/09/17	27	166.76	8.1	168.48	169.00	18.9	15,866	0.12%
2021/09/16	10	163.10	11.4	164.09	163.00	-1.4	15,765	-0.01%
2021/09/15	10	160.95	13	160.85	162.00	-3	15,751	-0.02%
2021/09/14	18	164.75	8	163.13	164.50	10	15,986	0.06%
2021/09/13	13	162.65	18	163.64	160.00	-5	15,957	-0.03%
2021/09/10	19	162.05	10	161.85	159.00	9	15,928	0.06%
2021/09/09	36	156.47	33	157.42	162.00	3	16,123	0.02%
2021/09/08	43.2	157.31	64	155.34	152.50	-20.8	16,058	-0.13%
2021/09/07	78	170.19	66	169.62	162.00	12	15,727	0.08%
2021/09/06	34.2	181.25	25.2	178.31	180.00	9	15,644	0.06%
2021/09/03	18.6	175.57	52.1	176.20	180.00	-33.5	15,399	-0.22%
2021/09/02	70	169.58	126.3	169.84	164.00	-56.3	14,729	-0.38%	大賣/
2021/09/01	71	159.38	40	164.91	169.50	31	14,456	0.21%
2021/08/31	17.1	152.99	20	151.13	154.50	-2.9	14,267	-0.02%
2021/08/30	17.4	148.89	19	151.00	150.00	-1.6	14,351	-0.01%
2021/08/27	51.1	154.05	45	154.39	151.00	6.1	14,564	0.04%
2021/08/26	22.1	152.09	23	150.26	151.00	-1	14,596	-0.01%
2021/08/25	57.1	150.95	53	151.22	149.00	4.1	14,735	0.03%
2021/08/24	32.1	150.67	36	152.22	148.50	-3.9	14,791	-0.03%
2021/08/23	50	141.87	36	144.04	146.50	14	14,520	0.10%
2021/08/20	40	134.00	29	134.62	137.50	11	14,301	0.08%
2021/08/19	37	136.18	32	134.73	129.00	5	14,052	0.04%
2021/08/18	116	130.64	120.1	131.49	137.00	-4.1	13,721	-0.03%	大買/大賣/
2021/08/17	62	136.77	57	137.87	131.00	5	13,199	0.04%
2021/08/16	11	130.23	9	130.94	132.50	2	12,715	0.02%
2021/08/13	1	131.00	4.1	131.51	127.00	-3.1	12,375	-0.03%
2021/08/12	4	141.00	16	139.09	141.00	-12	12,249	-0.10%
2021/08/11	19	141.39	10	142.45	136.50	9	12,149	0.07%
2021/08/10	9	145.83	13.2	146.91	151.50	-4.2	11,985	-0.03%
2021/08/09	83.2	152.64	81	153.07	151.50	2.2	11,807	0.02%
2021/08/06	8	167.44	5	169.20	168.00	3	11,653	0.03%
2021/08/05	12	170.21	7	172.71	166.00	5	11,577	0.04%
2021/08/04	25	167.56	10	168.05	167.00	15	11,345	0.13%
2021/08/03	9.8	169.96	10.1	170.81	170.00	-0.4	11,247	0.00%
2021/08/02	8	161.31	4	162.37	160.50	4	11,043	0.04%
2021/07/30	13	168.19	13	164.62	160.50	0	10,997	0.00%
2021/07/29	8	163.00	7	162.71	165.50	1	10,898	0.01%
2021/07/28	6.4	155.61	11.5	158.47	156.00	-5.1	10,689	-0.05%
2021/07/27	29.6	180.50	34	176.89	167.00	-4.4	10,490	-0.04%
2021/07/26	0	0.00	3.2	185.00	185.00	-3.2	10,004	-0.03%
2021/07/23	25	165.06	28	165.97	168.50	-3	10,025	-0.03%
2021/07/22	3	151.00	14	157.18	159.50	-11	9,615	-0.11%
2021/07/21	5.1	144.55	4	148.25	145.00	1.1	9,548	0.01%
2021/07/20	12	146.92	3	152.33	144.50	9	9,467	0.10%
2021/07/19	8.1	147.65	9.1	149.00	146.50	-1	9,284	-0.01%
2021/07/16	17.1	155.67	3.6	156.36	156.00	13.5	9,194	0.15%
2021/07/15	6.5	146.61	6.6	149.73	153.50	-0.1	9,212	0.00%
2021/07/14	6.1	136.99	0.3	134.93	140.00	5.8	9,226	0.06%
2021/07/13	13.3	143.22	4	151.01	138.00	9.3	9,226	0.10%
2021/07/12	9.1	155.28	5	155.80	153.00	4.1	9,215	0.04%
2021/07/09	6.2	162.17	6	164.23	159.00	0.2	9,217	0.00%
2021/07/08	1	160.50	4	150.75	160.50	-3	9,254	-0.03%
2021/07/07	3.4	145.37	5.7	148.85	146.00	-2.3	9,241	-0.02%
2021/07/06	18.3	145.32	10	144.76	145.00	8.3	9,311	0.09%
2021/07/05	3.1	138.53	6.1	138.19	140.00	-3	9,385	-0.03%
2021/07/02	7.1	142.08	8.2	143.83	141.00	-1.2	9,477	-0.01%
2021/07/01	28.1	144.24	24.1	145.90	140.00	4	9,301	0.04%
2021/06/30	12	136.42	111.5	140.20	140.50	-99.5	9,048	-1.10%	大賣/
2021/06/29	7.6	123.79	120	127.56	128.00	-112.4	8,931	-1.26%	大賣/鉅額交易
2021/06/28	16.1	115.73	16	116.38	116.50	0	8,770	0.00%
2021/06/25	8	105.94	26.3	104.73	111.00	-18.3	8,774	-0.21%
2021/06/24	5	100.02	4.2	100.64	101.00	0.8	8,620	0.01%
2021/06/23	30	103.39	35.1	103.74	102.00	-5.1	8,598	-0.06%
2021/06/22	12	100.89	11	100.74	99.80	1	8,274	0.01%
2021/06/21	19	98.94	14.1	98.40	96.10	5	8,138	0.06%
2021/06/18	16	101.09	30	101.82	100.50	-14	8,075	-0.17%
2021/06/17	2	92.00	21	94.36	96.50	-19	7,867	-0.24%
2021/06/16	1	90.50	16	91.38	87.80	-15	7,737	-0.19%
2021/06/15	11	89.08	11	89.57	89.70	0	7,709	0.00%
2021/06/11	24.1	91.59	77.1	90.64	89.30	-53	7,837	-0.68%
2021/06/10	83	88.28	38	88.73	88.40	45	7,599	0.59%
2021/06/09	154	89.49	156.5	89.76	87.90	-2.5	7,700	-0.03%	大買/大賣/
2021/06/08	19	86.27	32	87.44	88.90	-13	7,292	-0.18%
2021/06/07	20	82.11	23	82.25	80.90	-3	6,987	-0.04%
2021/06/04	38	80.63	35	81.64	80.60	3	6,884	0.04%
2021/06/03	26	80.81	27	81.17	82.30	-1	6,633	-0.02%
2021/06/02	7	75.50	11	75.99	74.90	-4	6,278	-0.06%
2021/06/01	17	71.66	28	70.81	74.00	-11	6,037	-0.18%
2021/05/31	3	66.13	21	66.20	68.20	-18	5,770	-0.31%
2021/05/28	6	61.93	18	61.59	62.00	-12	5,684	-0.21%
2021/05/27	7	58.04	3	59.57	58.90	4	5,663	0.07%
2021/05/26	16	58.53	11	58.59	59.40	5	5,684	0.09%
2021/05/25	14	60.70	51	59.38	60.80	-37	5,716	-0.65%
2021/05/24	0	0.00	0	57.00	56.50	0	5,820	0.00%
2021/05/21	0	0.00	1	54.70	54.90	-1	5,826	-0.02%
2021/05/20	17	54.42	7	55.76	53.70	10	5,894	0.17%
2021/05/19	6	55.05	5	55.76	57.60	1	6,026	0.02%
2021/05/14	10	56.67	0	0.00	53.70	10	5,987	0.17%
2021/05/13	1	54.30	2	55.30	55.50	-1	5,995	-0.02%
2021/05/12	11	55.82	3	55.37	53.60	8	5,945	0.13%
2021/05/11	0	0.00	5	57.20	55.20	-5	5,877	-0.09%
2021/05/10	49	61.98	1	60.50	60.10	48	5,864	0.82%
2021/05/07	6	63.55	1	65.10	62.00	5	5,907	0.08%
2021/05/06	0	0.00	1	62.00	62.20	-1	5,851	-0.02%
2021/05/05	0	0.00	1	62.00	58.00	-1	5,795	-0.02%
2021/05/04	2	59.80	26	60.18	60.10	-24	5,823	-0.41%
2021/05/03	9	68.79	27	63.34	63.10	-18	5,822	-0.31%
2021/04/29	20	70.39	3	71.17	69.50	17	5,824	0.29%
2021/04/28	5	69.56	11	70.35	68.80	-6	5,763	-0.10%
2021/04/27	19	70.59	0	0.00	69.50	19	5,748	0.33%
2021/04/26	10	69.40	0	0.00	69.00	10	5,698	0.18%
2021/04/23	1	67.80	2	69.35	69.10	-1	5,659	-0.02%
2021/04/22	4	68.05	12.2	66.31	66.10	-8.2	5,610	-0.15%
2021/04/21	2	70.50	2	69.70	69.00	0	5,564	0.00%
2021/04/20	0	0.00	1	68.50	71.20	-1	5,487	-0.02%
2021/04/19	4	68.68	19	68.31	67.50	-15	5,445	-0.28%
2021/04/16	7	71.40	11	71.10	69.90	-4	5,387	-0.07%
2021/04/15	16.2	72.18	3	70.43	72.90	13.2	5,324	0.25%
2021/04/14	3	68.27	28	66.63	68.00	-25	5,275	-0.47%
2021/04/13	2	73.40	20	71.60	70.60	-18	5,220	-0.34%
2021/04/12	17	73.69	27	73.18	72.00	-10	5,177	-0.19%
2021/04/09	5	78.16	37	76.41	74.10	-32	5,086	-0.63%
2021/04/08	22	84.03	13	84.25	81.40	9	4,971	0.18%
2021/04/07	1	78.50	6.2	78.20	79.90	-5.2	4,829	-0.11%
2021/04/06	19	79.18	2	79.61	80.20	17	4,782	0.36%
2021/04/01	49	76.91	37	77.21	75.00	12	4,653	0.26%
2021/03/31	20	74.37	14	74.12	73.10	6	4,489	0.13%
2021/03/30	41	74.64	28	75.05	74.10	13	4,352	0.30%
2021/03/29	8	69.18	1	69.50	69.50	7	4,059	0.17%
2021/03/26	44.9	68.69	18	68.72	68.60	26.9	4,028	0.67%
2021/03/25	10	67.39	0	68.00	67.00	10	3,971	0.25%
2021/03/24	3	66.73	0	0.00	66.80	3	3,934	0.08%
2021/03/23	0	0.00	16	65.57	67.00	-16	3,902	-0.41%
2021/03/22	16	69.06	21	68.10	68.50	-5	3,792	-0.13%
2021/03/19	0	0.00	13.2	65.04	65.00	-13.2	3,659	-0.36%
2021/03/18	16.2	64.46	19.1	64.11	64.10	-2.9	3,666	-0.08%
2021/03/17	22.1	66.41	43	65.76	62.90	-20.9	3,640	-0.57%
2021/03/16	22	67.66	27.2	67.02	69.50	-5.2	3,485	-0.15%
2021/03/15	70	62.69	68.1	62.58	63.20	1.9	3,419	0.06%
2021/03/12	15	57.91	17	57.58	57.50	-2	3,191	-0.06%
2021/03/11	3	54.27	0	0.00	55.80	3	3,087	0.10%
2021/03/10	32	55.22	29	55.22	54.70	3	3,068	0.10%
2021/03/09	50	53.04	2	54.30	52.60	48	2,985	1.61%
2021/03/08	19	50.84	9	50.14	49.85	10	2,942	0.34%
2021/03/04	1	50.30	3	49.68	49.60	-2	2,923	-0.07%
2021/03/02	0	0.00	2	50.50	50.50	-2	2,907	-0.07%
2021/02/26	1	52.00	0	52.00	52.00	1	2,928	0.03%
2021/02/25	50	53.74	50	53.08	54.30	0	3,022	0.00%
2021/02/24	4	54.50	5	54.40	53.80	-1	3,045	-0.03%
2021/02/23	1	50.80	5	50.40	50.90	-4	2,869	-0.14%
2021/02/22	2	52.10	6	51.75	51.70	-4	2,844	-0.14%
2021/02/19	93	50.32	125.2	50.34	51.00	-32.2	2,787	-1.15%	大賣/
2021/02/18	27	46.64	10.1	47.29	48.00	17	2,634	0.64%
2021/02/17	14	42.71	1	43.50	43.65	13	2,576	0.50%
2021/02/04	1	40.95	5	42.79	40.45	-4	2,606	-0.15%
2021/02/03	0	0.00	4	40.43	40.30	-4	2,578	-0.16%
2021/02/02	2	41.65	1	41.00	41.45	1	2,709	0.04%
2021/02/01	5	42.82	6	42.27	41.30	-1	2,788	-0.04%
2021/01/29	56	44.95	51.1	45.04	43.85	4.9	2,757	0.18%
2021/01/26	0	0.00	0.1	43.90	43.80	-0.1	2,622	0.00%
2021/01/25	4	42.00	41	42.06	43.65	-37	2,572	-1.44%
2021/01/22	45	42.32	7.1	41.69	42.50	37.9	2,522	1.50%
2021/01/20	0	0.00	11	39.97	39.40	-11	2,450	-0.45%
2021/01/18	0	0.00	5	39.80	40.05	-5	2,426	-0.21%
2021/01/12	0	0.00	2	39.80	39.65	-2	2,411	-0.08%
2021/01/08	0	0.00	4	40.70	40.15	-4	2,377	-0.17%
2021/01/06	1	42.60	7.1	43.41	41.65	-6.1	2,334	-0.26%
2021/01/04	0	0.00	0.4	42.30	42.50	-0.4	2,272	-0.02%
2020/12/31	0	0.00	0	41.10	41.55	0	2,256	0.00%
2020/12/29	0.1	41.75	0	0.00	42.00	0.1	2,228	0.01%
2020/12/28	2	41.20	0	0.00	41.25	2	2,205	0.09%
2020/12/23	0	0.00	19.2	40.11	41.30	-19.2	2,160	-0.89%
2020/12/17	0	0.00	2	42.68	43.50	-2	2,037	-0.10%
2020/12/16	1	43.45	1	43.85	43.45	0	2,015	0.00%
2020/12/15	1	43.00	45	43.15	42.50	-44	1,976	-2.23%
2020/12/14	43.3	45.27	14.1	45.48	45.00	29.2	1,915	1.53%
2020/12/11	53	45.15	30	43.96	43.50	23	1,798	1.28%
2020/12/10	5.2	44.30	8.3	44.19	44.00	-3	1,692	-0.18%
2020/12/09	9.3	42.05	17.3	42.04	41.95	-8.1	1,511	-0.53%
2020/12/08	0.3	39.95	0.2	39.95	40.10	0.2	1,412	0.01%
2020/12/07	3	39.83	0	0.00	38.90	3	1,386	0.22%
2020/12/04	18	39.69	0	0.00	39.15	18	1,359	1.32%
2020/12/03	34	39.29	2	39.68	38.80	32	1,330	2.41%
2020/12/02	1	39.15	1	39.85	38.75	0	1,291	0.00%
2020/11/27	1.2	38.67	7.1	38.50	39.00	-5.9	1,266	-0.47%
2020/11/26	1	37.80	5	38.05	38.10	-4	1,240	-0.32%
2020/11/24	11.1	39.31	9.4	39.56	39.00	1.7	1,171	0.15%
2020/11/23	18	37.29	14	37.86	38.60	4	1,040	0.38%
2020/11/20	6	35.32	1	34.70	35.10	5	960	0.52%
2020/11/19	1	34.40	5	34.65	34.85	-4	965	-0.41%
2020/11/18	0	0.00	3	35.70	34.20	-3	956	-0.31%
2020/11/17	0	0.00	1	34.50	35.45	-1	923	-0.11%
2020/11/16	0	0.00	2	35.35	35.00	-2	873	-0.23%
2020/11/13	5	34.47	9	35.32	35.50	-4	826	-0.48%
2020/11/12	1	33.70	1.1	33.61	34.40	-0.1	769	-0.01%
2020/11/11	0	0.00	3	34.00	33.90	-3	733	-0.41%
2020/11/10	2	34.15	14	33.70	32.85	-12	686	-1.75%
2020/11/09	3	30.65	4.1	32.90	32.70	-1.1	548	-0.19%
2020/11/06	4	30.06	7	30.20	30.10	-3	458	-0.65%
2020/11/05	2	29.48	0	0.00	29.40	2	443	0.45%
2020/10/26	2	29.15	0.1	29.00	29.15	1.9	426	0.45%
2020/10/23	9	29.00	0	0.00	28.90	9	422	2.13%
2020/10/22	0	0.00	3	29.40	29.15	-3	423	-0.71%
2020/10/14	1	29.40	0	0.00	29.35	1	395	0.25%
2020/10/13	0	0.00	0.1	29.20	29.20	-0.1	395	-0.02%
2020/10/07	1	29.45	0	0.00	29.45	1	391	0.26%
2020/10/06	2	29.45	0	29.40	29.45	2	395	0.50%
2020/09/28	3	29.05	0	0.00	29.10	3	417	0.72%
2020/09/25	0	0.00	2	29.00	28.85	-2	440	-0.45%
2020/09/24	0	0.00	3	29.45	29.40	-3	460	-0.65%
2020/09/18	0	0.00	1	29.30	29.35	-1	463	-0.22%
2020/09/16	0	0.00	1	28.95	29.00	-1	460	-0.22%
2020/09/10	0	0.00	2	28.90	28.90	-2	454	-0.44%
2020/09/03	7	29.53	4	29.90	29.60	3	435	0.69%
2020/09/02	1	28.55	0	0.00	28.60	1	412	0.24%
2020/08/31	1	28.40	0	0.00	28.40	1	402	0.25%
2020/08/28	3	28.05	1	28.15	28.45	2	403	0.50%
2020/08/27	0	0.00	6	28.28	28.15	-6	400	-1.50%
2020/08/26	1	27.30	7	27.89	28.25	-6	392	-1.53%
2020/08/25	0	0.00	47	27.57	27.50	-47	369	-12.73%
2020/08/24	0	0.00	2	25.28	25.55	-2	345	-0.58%
2020/08/20	1	23.30	0	0.00	23.30	1	334	0.30%
2020/08/19	0	0.00	10	24.82	24.65	-10	363	-2.75%
2020/08/18	12	24.91	0	0.00	24.70	12	378	3.17%
2020/08/17	2	25.80	0	0.00	25.85	2	378	0.53%
2020/08/13	0	0.00	1	26.10	25.85	-1	374	-0.27%
2020/08/11	3	25.15	0	0.00	25.30	3	376	0.80%
2020/08/06	7	25.65	0	0.00	25.50	7	395	1.77%
2020/08/04	0	0.00	3	24.95	25.00	-3	433	-0.69%
2020/07/31	3	24.35	0	0.00	24.45	3	451	0.67%
2020/07/28	0	0.00	10	24.05	24.00	-10	461	-2.17%
2020/07/17	0	0.00	2	25.05	25.10	-2	473	-0.42%
2020/07/16	0	0.00	3	25.25	25.15	-3	477	-0.63%
2020/07/13	0	0.00	2	25.70	25.60	-2	488	-0.41%
2020/07/09	3	26.10	0	0.00	25.65	3	482	0.62%
2020/07/08	3	25.80	0	0.00	25.80	3	469	0.64%
2020/07/07	5	25.95	0	0.00	25.70	5	467	1.07%
2020/07/06	0	0.00	3	25.50	26.20	-3	461	-0.65%
2020/07/03	1	25.90	8	25.96	25.20	-7	444	-1.58%
2020/07/02	1	24.55	8	25.06	25.15	-7	416	-1.68%
2020/07/01	2	24.30	0	0.00	24.20	2	404	0.49%
2020/06/15	0	0.00	3	23.10	22.85	-3	457	-0.66%
2020/06/11	2	24.00	0	0.00	23.55	2	516	0.39%
2020/06/09	2	24.20	0	0.00	24.25	2	536	0.37%
2020/06/08	0	0.00	7	24.31	24.20	-7	549	-1.27%
2020/05/29	0	0.00	0	22.95	23.00	0	551	0.00%
2020/05/27	1	23.60	0	0.00	23.45	1	548	0.18%
2020/05/26	10	24.33	3	23.90	23.90	7	544	1.29%
2020/05/20	1	21.80	8	21.95	22.05	-7	493	-1.42%
2020/05/13	1	23.00	0	0.00	23.05	1	469	0.21%
2020/05/12	6	23.24	5	22.99	23.35	1	464	0.22%
2020/05/11	1	21.50	0	0.00	22.15	1	435	0.23%
2020/05/04	0	0.00	0.3	21.50	21.50	-0.3	412	-0.07%
2020/04/29	0	0.00	1	21.75	21.70	-1	412	-0.24%
2020/04/28	0	0.00	5	21.80	21.75	-5	410	-1.22%
2020/04/24	22	21.49	0	0.00	21.50	22	412	5.34%
2020/04/23	2	21.30	0	0.00	21.65	2	410	0.49%
2020/04/22	2	21.25	0	0.00	21.30	2	409	0.49%
2020/04/20	4.1	21.76	0	0.00	22.10	4.1	399	1.02%
2020/04/17	3	21.70	1	21.70	21.70	2	392	0.51%
2020/04/14	0	0.00	5	20.60	20.60	-5	383	-1.30%
2020/04/13	2	20.25	0	0.00	20.15	2	384	0.52%
2020/04/10	6	20.53	0	0.00	20.40	6	389	1.54%
2020/04/09	1	21.10	0	0.00	20.35	1	391	0.26%
2020/04/08	2	20.65	2	20.85	20.85	0	389	0.00%
2020/04/07	1	19.94	0	0.00	19.95	1	383	0.27%
2020/03/31	2	19.10	0	0.00	19.00	2	405	0.49%
2020/03/26	20	18.85	0	0.00	18.85	20	399	5.00%
2020/03/25	1	19.15	0	0.00	19.15	1	396	0.25%
2020/03/24	0	0.00	2	18.58	18.50	-2	390	-0.51%
2020/03/23	0	0.00	3	17.50	17.20	-3	382	-0.78%
2020/03/18	1.2	17.47	0	0.00	17.15	1.2	348	0.36%
2020/03/17	63	16.65	1	16.60	16.15	62	326	19.01%
2020/03/12	1	21.10	8	21.10	21.10	-7	276	-2.53%
2020/03/09	1	24.35	1	24.10	24.15	0	298	0.00%
2020/03/04	1	25.25	3	25.77	25.65	-2	297	-0.67%
2020/03/03	5	24.54	0	0.00	24.30	5	288	1.73%
2020/03/02	0	0.00	1	24.45	24.20	-1	289	-0.35%
2020/02/25	1	25.30	0	0.00	25.20	1	286	0.35%
2020/02/24	1	25.65	0	0.00	25.55	1	283	0.35%
2020/02/21	9	26.18	0	0.00	26.05	9	282	3.18%
2020/02/20	3	26.18	0	0.00	26.05	3	284	1.05%
2020/02/19	0	0.00	2	26.10	26.10	-2	286	-0.70%
2020/02/17	0	0.00	1	25.80	25.75	-1	286	-0.35%
2020/02/13	1	25.95	0	0.00	25.90	1	287	0.35%
2020/02/12	0	0.00	1	26.05	26.25	-1	291	-0.34%
2020/02/06	2	25.85	0	0.00	26.00	2	304	0.66%
2020/02/04	34	26.35	0	0.00	26.35	34	293	11.60%
2020/02/03	0	0.00	5	25.60	25.55	-5	291	-1.72%
2020/01/15	1	29.55	0	0.00	29.80	1	291	0.34%
2020/01/08	0	0.00	1	29.40	29.30	-1	294	-0.34%
2020/01/07	5	29.89	0	0.00	29.60	5	295	1.69%
2019/12/30	1	30.75	0	0.00	30.50	1	290	0.34%
2019/12/12	2	30.30	2	29.65	29.85	0	325	0.00%
2019/12/10	0	0.00	1	30.75	30.70	-1	318	-0.31%
2019/12/09	1	30.75	0	0.00	30.80	1	317	0.32%
2019/12/06	1	30.80	0	0.00	30.90	1	321	0.31%
2019/12/05	2	30.73	1	30.30	31.50	1	316	0.32%
2019/11/19	1	30.00	0	0.00	30.00	1	476	0.21%
2019/11/12	1	29.80	0	0.00	30.15	1	513	0.19%
2019/11/11	1	29.65	0	0.00	29.50	1	513	0.19%
2019/11/04	0	0.00	1	31.50	31.60	-1	510	-0.20%
2019/10/29	0	0.00	0.6	31.70	31.85	-0.6	534	-0.11%
2019/10/28	12	32.42	0	0.00	32.20	12	536	2.24%
2019/10/25	1	31.60	0	0.00	31.50	1	526	0.19%
2019/10/08	0	0.00	2	31.50	31.40	-2	569	-0.35%
2019/09/26	1	33.00	0	0.00	32.45	1	601	0.17%
2019/09/24	3	33.40	0	0.00	33.30	3	616	0.49%
2019/09/23	0	0.00	1	33.80	33.80	-1	611	-0.16%
2019/09/20	2	35.18	1	35.20	34.25	1	609	0.16%
2019/09/10	1	33.55	20	33.76	33.80	-19	594	-3.20%
2019/09/09	2	34.75	5	34.51	34.45	-3	588	-0.51%
2019/09/06	5	33.39	0	0.00	34.30	5	580	0.86%
2019/09/05	0	0.00	33	33.74	33.75	-33	569	-5.80%
2019/09/04	28	34.92	25	34.90	34.95	3	547	0.55%
2019/09/03	10	34.95	8	34.93	34.95	2	544	0.37%
2019/09/02	21	34.99	0	0.00	34.70	21	537	3.90%
2019/08/30	12	35.02	11	34.96	34.50	1	531	0.19%
2019/08/29	0	0.00	7	34.06	33.90	-7	492	-1.42%
2019/08/28	0	0.00	5	33.15	33.15	-5	478	-1.04%
2019/08/27	0	0.00	1	33.00	32.40	-1	471	-0.21%
2019/08/22	5	33.38	16	32.84	32.70	-11	463	-2.37%
2019/08/21	3	32.50	8	32.25	32.30	-5	443	-1.13%
2019/08/20	7	32.06	1	31.75	32.20	6	429	1.40%
2019/08/19	6	29.63	0	0.00	29.80	6	414	1.45%
2019/08/15	1	29.00	0	0.00	29.00	1	422	0.24%
2019/08/14	1	29.45	0	0.00	29.50	1	428	0.23%
2019/08/12	1	29.85	0	0.00	29.85	1	449	0.22%
2019/08/06	0	0.00	4	29.50	29.70	-4	477	-0.84%
2019/08/05	1	30.60	0	0.00	30.35	1	480	0.21%
2019/08/02	1	32.20	4	31.86	31.00	-3	506	-0.59%
2019/08/01	1	32.85	0	0.00	32.90	1	538	0.19%
2019/07/29	5	33.98	0	0.00	33.80	5	670	0.75%
2019/07/26	4	34.28	0	0.00	34.40	4	699	0.57%
2019/07/25	0	0.00	1	34.50	34.60	-1	799	-0.13%
2019/07/23	2	34.05	0	0.00	33.90	2	954	0.21%
2019/07/18	0	0.00	1	33.40	33.30	-1	1,139	-0.09%
2019/07/17	1	33.65	9	33.75	33.55	-8	1,182	-0.68%
2019/07/12	1	35.50	0	0.00	35.20	1	1,251	0.08%
2019/07/11	2	35.20	0	0.00	35.50	2	1,276	0.16%
2019/07/10	0	0.00	1	35.20	35.05	-1	1,275	-0.08%
2019/07/05	1	35.20	0	0.00	35.40	1	1,327	0.08%
2019/07/04	11	35.08	5	35.01	35.00	6	1,364	0.44%
2019/07/03	5	35.68	3	35.48	35.25	2	1,372	0.15%
2019/06/25	1	34.35	0	0.00	33.90	1	1,869	0.05%
2019/06/19	5	33.90	1	33.90	33.90	4	2,247	0.18%
2019/06/11	10	33.08	1	33.40	33.35	9	2,683	0.34%
2019/06/10	21	32.83	0	0.00	33.05	21	2,900	0.72%
2019/06/06	1	33.80	0	0.00	32.70	1	2,943	0.03%
2019/06/05	0	0.00	15	33.80	33.75	-15	3,001	-0.50%
2019/06/04	0	0.00	10	33.75	33.75	-10	3,048	-0.33%
2019/06/03	10	34.75	0	0.00	34.35	10	3,101	0.32%
2019/05/30	10	35.15	0	0.00	35.35	10	3,125	0.32%
2019/05/29	3	34.90	0	0.00	35.30	3	3,182	0.09%
2019/05/21	1	34.60	0	0.00	35.30	1	3,371	0.03%
2019/05/15	0	0.00	8	37.17	37.15	-8	3,628	-0.22%
2019/05/14	1	36.20	0	0.00	36.50	1	3,676	0.03%
2019/05/10	3	37.17	2	36.25	36.35	1	3,680	0.03%
2019/05/09	6	37.85	1	37.40	37.40	5	3,679	0.14%
2019/05/08	3	39.32	3	39.60	39.40	0	3,640	0.00%
2019/05/07	12	41.49	3	41.38	41.20	9	3,616	0.25%
2019/05/06	3	43.33	0	0.00	42.35	3	3,581	0.08%
2019/05/03	2	44.00	5	43.91	44.10	-3	3,558	-0.08%
2019/05/02	4	43.81	14	43.66	43.90	-10	3,529	-0.28%
2019/04/30	3	42.60	1	43.20	43.20	2	3,438	0.06%
2019/04/29	6	42.01	5	41.35	42.05	1	3,406	0.03%
2019/04/26	0	0.00	5	42.75	43.10	-5	3,381	-0.15%
2019/04/24	0	0.00	2	42.35	42.55	-2	3,324	-0.06%
2019/04/23	13	42.07	6	41.93	41.70	7	3,243	0.22%
2019/04/22	2	41.35	0	0.00	41.40	2	3,198	0.06%
2019/04/18	3	42.87	3	43.65	41.80	0	3,157	0.00%
2019/04/17	5	43.80	4	43.90	44.00	1	3,145	0.03%
2019/04/15	2	43.15	2	43.40	43.20	0	3,107	0.00%
2019/04/11	0	0.00	1	42.95	42.60	-1	3,091	-0.03%
2019/04/10	1	43.40	3	43.52	43.40	-2	3,064	-0.07%
2019/04/09	1	44.80	2	45.40	44.60	-1	3,028	-0.03%
2019/04/08	2	45.18	1	45.35	44.70	1	3,021	0.03%
2019/04/03	8	46.47	6	45.83	45.80	2	3,006	0.07%
2019/04/02	0	0.00	1	46.20	45.60	-1	2,963	-0.03%
2019/04/01	1	44.70	3	45.30	45.60	-2	2,929	-0.07%
2019/03/29	8	46.68	2	46.08	45.70	6	2,867	0.21%
2019/03/28	3	45.98	3	46.22	46.30	0	2,638	0.00%
2019/03/27	15	45.08	15	45.18	46.30	0	2,561	0.00%
2019/03/26	3	46.03	3	45.95	46.40	0	2,436	0.00%
2019/03/25	0	0.00	2	45.95	45.60	-2	2,349	-0.09%
2019/03/22	2	46.50	2	45.85	46.35	0	2,268	0.00%
2019/03/21	9	45.50	14	45.31	45.40	-5	2,196	-0.23%
2019/03/20	13.3	45.13	5.3	44.81	45.80	8	2,204	0.36%
2019/03/19	5.3	44.18	8.3	44.36	44.40	-3	2,084	-0.15%
2019/03/18	1	42.80	1	42.80	42.90	0	2,016	0.00%
2019/03/15	2.3	43.06	1.4	42.63	43.30	0.9	1,975	0.05%
2019/03/14	10	42.19	4	42.53	41.80	6	1,963	0.31%
2019/03/13	84	43.96	78	43.99	42.25	6	2,004	0.30%
2019/03/11	0	0.00	5	41.97	42.00	-5	2,057	-0.24%
2019/03/08	2	40.75	3	40.78	41.00	-1	2,023	-0.05%
2019/03/07	0	0.00	2	40.30	39.75	-2	2,032	-0.10%
2019/03/05	1	39.90	1	40.00	39.70	0	2,024	0.00%
2019/03/04	2	39.33	0	0.00	39.80	2	2,029	0.10%
2019/02/26	1	38.55	1	39.00	38.65	0	1,957	0.00%
2019/02/25	1	38.50	0	0.00	38.80	1	1,991	0.05%
2019/02/22	0	0.00	1	39.75	39.60	-1	1,960	-0.05%
2019/02/21	0	0.00	1	41.60	40.50	-1	1,948	-0.05%
2019/02/19	3	40.73	1	40.60	40.60	2	1,881	0.11%
2019/02/18	5	40.63	0	0.00	40.85	5	1,842	0.27%
2019/02/15	0	0.00	5	39.62	40.70	-5	1,742	-0.29%
2019/02/14	0	0.00	4	39.10	38.95	-4	1,622	-0.25%
2019/01/30	2	37.85	2	37.15	37.00	0	1,589	0.00%
2019/01/24	0	0.00	2	37.00	37.30	-2	1,784	-0.11%
2019/01/21	1	37.30	2	37.08	37.05	-1	1,924	-0.05%
2019/01/11	0	0.00	1	35.60	35.30	-1	2,005	-0.05%
2019/01/09	0	0.00	1	36.10	35.90	-1	2,002	-0.05%
2019/01/03	1	34.90	0	0.00	34.75	1	2,002	0.05%
2018/12/27	1	36.25	0	0.00	35.30	1	2,037	0.05%
2018/12/26	0	0.00	1	36.80	35.00	-1	2,044	-0.05%
2018/12/24	1	35.10	0	0.00	35.20	1	2,038	0.05%
2018/12/18	0	0.00	1	34.95	34.80	-1	2,096	-0.05%
2018/12/14	0	0.00	1	36.10	36.15	-1	2,091	-0.05%
2018/12/13	1	37.20	1	36.65	36.40	0	2,086	0.00%
2018/12/10	1	35.50	0	0.00	35.30	1	2,034	0.05%
2018/12/07	6	36.71	15	36.62	36.70	-9	2,046	-0.44%
2018/12/06	2	36.48	1	36.45	36.45	1	2,040	0.05%
2018/12/05	1	42.50	10	41.55	40.50	-9	1,942	-0.46%
2018/12/04	45.3	41.87	40.3	42.07	42.80	5	1,848	0.27%
2018/12/03	0.3	39.10	1	39.50	38.95	-0.7	1,788	-0.04%
2018/11/30	6	39.85	4	40.01	38.45	2	1,823	0.11%
2018/11/29	1	38.00	8	38.85	38.90	-7	1,797	-0.39%
2018/11/27	2	37.33	0	0.00	37.20	2	1,768	0.11%
2018/11/21	0	0.00	1	36.65	37.05	-1	1,803	-0.06%
2018/11/20	1	36.75	0	0.00	36.70	1	1,814	0.06%
2018/11/14	0	0.00	1	35.25	35.65	-1	1,896	-0.05%
2018/11/07	3	35.80	0	0.00	36.00	3	1,911	0.16%
2018/11/06	0	0.00	2	36.13	35.30	-2	1,935	-0.10%
2018/11/05	8	39.62	4	40.11	39.10	4	1,941	0.21%
2018/11/02	7	39.50	7	38.65	38.50	0	1,907	0.00%
2018/11/01	0	0.00	20	38.00	38.70	-20	1,893	-1.06%
2018/10/31	1	38.40	0	0.00	38.50	1	1,870	0.05%
2018/10/30	1	36.90	1	38.00	36.50	0	1,914	0.00%
2018/10/23	1	35.50	3	35.00	34.90	-2	2,141	-0.09%
2018/10/22	20	34.98	0	0.00	35.25	20	2,134	0.94%
2018/10/11	1	31.90	0	0.00	31.80	1	2,244	0.04%
2018/10/09	2	36.50	0	0.00	35.30	2	2,273	0.09%
2018/10/02	1	38.80	3	38.45	37.55	-2	2,652	-0.08%
2018/09/28	0	0.00	1	37.55	37.50	-1	2,620	-0.04%
2018/09/27	4	38.16	3	37.57	38.15	1	2,608	0.04%
2018/09/26	2	37.00	0	0.00	36.75	2	2,561	0.08%
2018/09/21	1	36.70	0	0.00	36.30	1	2,558	0.04%
2018/09/14	1	37.20	1	37.15	37.25	0	2,535	0.00%
2018/09/13	2	36.28	0	0.00	36.35	2	2,516	0.08%
2018/09/11	1	35.95	0	0.00	36.30	1	2,483	0.04%
2018/09/10	11	36.38	1	36.95	35.90	10	2,532	0.39%
2018/09/07	33	39.93	33	40.03	38.00	0	2,561	0.00%
2018/09/06	5	39.32	6	39.33	39.20	-1	2,441	-0.04%
2018/09/04	2	38.00	2	37.65	37.95	0	2,374	0.00%
2018/09/03	1	37.45	0	0.00	37.10	1	2,365	0.04%
2018/08/31	10	39.29	2	38.80	38.75	8	2,353	0.34%
2018/08/30	2	38.73	2	38.70	38.90	0	2,315	0.00%
2018/08/27	1	36.95	1	37.00	37.55	0	2,271	0.00%
2018/08/24	10	37.90	9	38.00	37.25	1	2,257	0.04%
2018/08/23	1	37.30	15	37.00	37.30	-14	2,182	-0.64%
2018/08/22	2	36.33	5	37.30	36.30	-3	2,160	-0.14%
2018/08/17	0	0.00	1	37.25	37.00	-1	2,261	-0.04%
2018/08/14	2	36.20	2	36.30	36.75	0	2,224	0.00%
2018/08/13	10	36.88	1	38.05	35.60	9	2,215	0.41%
2018/08/10	1	39.35	6	39.53	38.50	-5	2,175	-0.23%
2018/08/09	8	39.96	4	40.03	40.35	4	2,099	0.19%
2018/08/08	1	39.00	0	0.00	39.00	1	2,022	0.05%
2018/08/06	4	40.29	7	39.70	39.55	-3	1,971	-0.15%
2018/08/03	4	39.41	11	39.61	40.00	-7	1,853	-0.38%
2018/08/02	6	38.59	1	38.80	38.30	5	1,718	0.29%
2018/08/01	1	39.30	5	39.38	39.30	-4	1,676	-0.24%
2018/07/31	15	38.58	36	38.78	39.00	-21	1,586	-1.32%
2018/07/30	9	38.88	33	38.84	37.55	-24	1,460	-1.64%
2018/07/27	0	0.00	5	38.32	38.45	-5	1,389	-0.36%
2018/07/26	10	38.45	0	0.00	38.65	10	1,353	0.74%
2018/07/25	6	37.05	4	36.63	36.70	2	1,245	0.16%
2018/07/24	3	36.53	2	36.10	36.20	1	1,227	0.08%
2018/07/20	3	36.60	3	36.85	36.20	0	1,218	0.00%
2018/07/18	0	0.00	1	36.55	35.70	-1	1,214	-0.08%
2018/07/17	1	37.35	3	37.30	36.55	-2	1,197	-0.17%
2018/07/13	0	0.00	9	36.92	36.85	-9	1,081	-0.83%
2018/07/12	16	36.58	4	37.35	37.60	12	1,021	1.18%
2018/07/11	31	34.04	10	34.98	36.10	21	790	2.66%
2018/07/05	0	0.00	1	32.75	32.80	-1	710	-0.14%
2018/06/28	10	34.00	1	34.30	33.70	9	769	1.17%
2018/06/21	10	36.43	0	0.00	36.25	10	761	1.31%
2018/06/15	0	0.00	1	37.00	36.30	-1	691	-0.14%
2018/06/13	1	35.80	0	0.00	35.65	1	623	0.16%
2018/06/08	0	0.00	2	35.50	35.45	-2	593	-0.34%
2018/05/31	0	0.00	21	34.52	34.10	-21	566	-3.71%
2018/05/29	3	36.13	2	35.38	35.30	1	563	0.18%
2018/05/15	2	29.80	0	0.00	29.60	2	513	0.39%
2018/04/25	5	29.02	0	0.00	29.30	5	1,251	0.40%
2018/04/24	1	29.00	0	0.00	28.85	1	1,248	0.08%
2018/04/23	2	30.85	0	0.00	30.55	2	1,247	0.16%
2018/04/13	8	32.69	1	32.40	32.25	7	1,341	0.52%
2018/03/23	1	33.20	0	0.00	33.25	1	1,481	0.07%
2018/03/19	2	35.63	0	0.00	35.50	2	1,630	0.12%
2018/03/13	1	34.85	0	0.00	35.00	1	1,685	0.06%
2018/03/12	0	0.00	1	35.30	35.15	-1	1,707	-0.06%
2018/02/23	0	0.00	4	37.30	37.30	-4	2,411	-0.17%
2018/02/21	1	37.85	1	37.55	37.80	0	2,473	0.00%
2018/02/09	0	0.00	10	34.00	35.30	-10	2,517	-0.40%
2018/02/06	7	35.99	1	35.80	36.30	6	2,700	0.22%
2018/02/05	19	38.32	19	38.44	39.20	0	2,678	0.00%
2018/02/02	0	0.00	6	39.70	39.90	-6	2,688	-0.22%
2018/02/01	9	40.18	0	0.00	39.90	9	2,693	0.33%
2018/01/31	12	42.24	12	43.67	41.00	0	2,677	0.00%
2018/01/30	5	41.77	9	41.96	41.90	-4	2,455	-0.16%
2018/01/29	4	39.35	13	40.07	40.50	-9	2,324	-0.39%
2018/01/17	0	0.00	1	38.10	37.70	-1	2,897	-0.03%
2018/01/16	1	38.95	0	0.00	38.35	1	3,054	0.03%
2018/01/12	1	36.80	0	0.00	37.10	1	3,003	0.03%
2018/01/08	1	37.95	11	37.60	37.60	-10	3,058	-0.33%
2018/01/05	8	37.96	10	38.03	37.90	-2	3,079	-0.06%