晶宏 (3141)-合庫-自強券商分點個股進出

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
95.6
漲跌
▲0.3
漲幅
+0.31%
成交量
1,185張
產業
上櫃半導體類股
551人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶宏 (3141)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/14	6	95.80	7	95.14	95.30	-1	854	-0.12%
2024/05/13	6	95.80	3	96.00	96.00	3	843	0.36%
2024/05/09	1	91.60	0	0.00	92.00	1	756	0.13%
2024/05/08	2	90.40	2	91.70	91.60	0	747	0.00%
2024/05/07	0.3	92.70	5.1	92.29	92.20	-4.8	727	-0.66%
2024/05/06	1	87.30	1	89.20	89.20	0	652	0.00%
2024/05/03	2	84.70	4	86.30	86.20	-2	653	-0.31%
2024/05/02	0	0.00	0	84.70	84.70	0	639	0.00%
2024/04/26	4	85.30	3	83.70	83.70	1	635	0.16%
2024/04/25	5	85.06	3	85.20	85.20	2	627	0.32%
2024/04/24	0.2	85.90	0.1	86.40	86.80	0.1	619	0.01%
2024/04/19	3	81.40	0	0.00	80.20	3	588	0.51%
2024/04/15	5.4	81.23	5	80.20	80.20	0.4	530	0.07%
2024/04/12	0	0.00	4	82.35	82.50	-4	526	-0.76%
2024/04/10	0.2	79.50	0	0.00	79.50	0.2	514	0.03%
2024/04/09	3	78.00	4	78.25	78.40	-1	514	-0.19%
2024/04/01	3	78.00	4	78.53	78.50	-1	545	-0.18%
2024/03/27	0	78.90	0	0.00	78.30	0	711	0.00%
2024/03/26	3	79.20	3	77.03	77.00	0	704	0.00%
2024/03/25	5	78.68	5	78.00	78.00	0	700	0.00%
2024/03/22	3	79.00	3	78.90	78.90	0	698	0.00%
2024/03/21	0.2	78.40	0.8	77.30	78.40	-0.6	695	-0.09%
2024/03/20	0.3	76.72	0	0.00	75.70	0.3	692	0.04%
2024/03/19	5	77.48	7	76.71	76.60	-2	709	-0.28%
2024/03/18	0	0.00	1	77.10	76.50	-1	707	-0.14%
2024/03/15	0	0.00	1	77.70	77.50	-1	708	-0.14%
2024/03/13	0.1	82.50	1	78.60	78.60	-0.9	732	-0.12%
2024/03/12	3.5	82.53	3	82.20	82.20	0.5	735	0.06%
2024/03/11	0	0.00	2	81.45	81.30	-2	762	-0.26%
2024/03/08	0.3	84.37	2	82.90	82.60	-1.7	764	-0.22%
2024/03/07	1	86.00	0	0.00	85.80	1	769	0.13%
2024/03/06	4	89.13	6	88.13	87.80	-2	777	-0.26%
2024/03/05	3.1	90.30	0	0.00	89.00	3.1	809	0.39%
2024/03/04	2.1	90.33	2	89.70	89.70	0.1	813	0.01%
2024/02/29	1.2	90.25	1	90.80	90.80	0.2	821	0.02%
2024/02/27	1	88.10	0	0.00	88.10	1	839	0.12%
2024/02/26	3.1	88.71	3	88.50	88.70	0.1	918	0.01%
2024/02/23	3.5	91.90	4	90.00	89.70	-0.5	933	-0.05%
2024/02/21	0.2	92.30	1	92.50	92.00	-0.9	952	-0.09%
2024/02/20	3	91.00	3	92.20	92.20	0	974	0.00%
2024/02/19	0.1	91.20	0	0.00	90.60	0.1	980	0.01%
2024/02/16	3.3	89.67	3	91.30	91.30	0.3	1,002	0.03%
2024/02/05	0.1	88.90	0	0.00	88.90	0.1	1,028	0.01%
2024/02/02	1	91.90	1	90.20	90.10	0	1,048	0.00%
2024/02/01	0.1	91.10	0	0.00	90.70	0.1	1,077	0.01%
2024/01/30	0.1	91.70	0	0.00	90.90	0.1	1,086	0.01%
2024/01/29	2.2	92.46	2	92.40	92.40	0.2	1,093	0.02%
2024/01/26	2.3	94.30	2	91.90	91.90	0.3	1,093	0.02%
2024/01/25	0.2	92.00	0	0.00	91.00	0.2	1,067	0.02%
2024/01/24	1	93.00	1	92.60	92.60	0	1,081	0.00%
2024/01/23	4.2	93.38	4	93.10	93.10	0.2	1,086	0.01%
2024/01/22	3.1	91.52	3	91.80	91.80	0.1	1,088	0.01%
2024/01/19	3	91.00	3	90.50	90.50	0	1,088	0.00%
2024/01/18	0.2	90.90	0	0.00	90.40	0.2	1,087	0.01%
2024/01/16	3.1	92.88	3	92.50	92.50	0.1	1,088	0.01%
2024/01/15	2.1	94.02	2	93.10	93.10	0.1	1,083	0.01%
2024/01/12	0.2	94.10	0	0.00	93.00	0.2	1,081	0.02%
2024/01/10	0.1	93.83	0	0.00	94.00	0.1	1,077	0.01%
2024/01/08	0.1	97.50	0	0.00	95.50	0.1	1,069	0.01%
2024/01/05	4.4	97.51	3	96.10	96.00	1.4	1,067	0.13%
2024/01/04	1	98.70	0	0.00	97.60	1	1,059	0.09%
2024/01/03	3	97.80	3	97.30	97.30	0	1,065	0.00%
2024/01/02	0.2	99.70	0	0.00	99.00	0.2	1,063	0.01%
2023/12/29	0.3	100.03	0	0.00	100.00	0.3	1,064	0.03%
2023/12/28	0.1	100.50	0	0.00	100.50	0.1	1,059	0.01%
2023/12/27	4	103.00	4	103.25	103.00	0	1,057	0.00%
2023/12/26	0	0.00	2	103.75	102.50	-2	1,035	-0.19%
2023/12/25	1	104.00	3.2	103.06	102.50	-2.2	1,018	-0.22%
2023/12/22	1.4	102.34	11	101.95	101.50	-9.6	919	-1.04%
2023/12/20	3.1	97.80	3	96.97	97.10	0.1	869	0.01%
2023/12/18	1	96.60	5	96.50	96.60	-4	870	-0.46%
2023/12/14	1	98.10	2	98.25	98.20	-1	868	-0.12%
2023/12/12	3	99.40	3	96.80	96.80	0	847	0.00%
2023/12/11	3.3	100.12	2	100.25	98.60	1.3	841	0.15%
2023/12/08	2	102.50	3	103.17	101.50	-1	827	-0.12%
2023/12/07	0	0.00	2	103.00	100.50	-2	811	-0.25%
2023/12/06	4.2	101.67	6	103.67	104.00	-1.8	800	-0.22%
2023/12/05	0.2	101.00	0	0.00	100.50	0.2	774	0.03%
2023/12/01	3.5	101.50	2	100.50	100.00	1.5	743	0.19%
2023/11/30	4	102.13	3	102.17	101.50	1	744	0.13%
2023/11/29	3.3	99.74	3	98.60	98.60	0.3	712	0.04%
2023/11/28	3	98.70	9	98.53	98.60	-6	709	-0.85%
2023/11/27	2.2	97.86	3	97.30	97.30	-0.9	712	-0.12%
2023/11/24	8.3	98.00	2	96.95	96.70	6.3	713	0.88%
2023/11/22	5	99.26	4	99.88	100.00	1	607	0.16%
2023/11/21	4	99.95	5	99.56	98.50	-1	589	-0.17%
2023/11/20	5	99.94	9	100.21	99.80	-4	589	-0.68%
2023/11/17	6.1	98.83	5	99.28	99.20	1.1	579	0.19%
2023/11/16	3	100.10	1	99.30	99.00	2	555	0.36%
2023/11/15	5	99.86	3	100.50	99.60	2	542	0.37%
2023/11/14	7	98.84	5	98.96	98.60	2	525	0.38%
2023/11/13	3	96.90	3	97.20	96.80	0	504	0.00%
2023/11/10	10	97.70	10	97.56	96.40	0	506	0.00%
2023/11/09	8	95.11	7	97.31	97.80	1	489	0.20%
2023/11/08	7	94.33	10	93.50	94.70	-3	469	-0.64%
2023/11/07	1	92.30	1	92.40	92.40	0	471	0.00%
2023/11/06	9	92.48	9	93.40	93.20	0	490	0.00%
2023/11/03	3	91.73	2	91.80	91.80	1	489	0.20%
2023/11/02	2	91.50	7	91.50	91.50	-5	504	-0.99%
2023/11/01	7	91.50	7	91.40	91.50	0	513	0.00%
2023/10/31	3	90.20	23	89.17	87.50	-20	503	-3.97%
2023/10/30	0	89.00	0	0.00	89.20	0	518	0.00%
2023/10/26	0.3	89.70	0	0.00	87.30	0.3	553	0.05%
2023/10/24	7	87.00	7	87.60	87.30	0	583	0.00%
2023/10/18	0	0.00	1	87.70	88.00	-1	735	-0.14%
2023/10/11	0.1	88.80	2	87.20	87.10	-1.9	1,046	-0.18%
2023/10/06	0	0.00	1	89.90	90.70	-1	1,059	-0.09%
2023/10/05	0	0.00	1	91.80	90.70	-1	1,078	-0.09%
2023/10/03	29	91.64	9	92.22	90.90	20	1,200	1.67%
2023/10/02	0	0.00	1	89.50	89.50	-1	1,209	-0.08%
2023/09/28	7	89.60	7	90.00	89.30	0	1,230	0.00%
2023/09/19	0.1	93.40	0	0.00	92.80	0.1	1,324	0.01%
2023/09/18	7	95.50	7	96.30	94.60	0	1,357	0.00%
2023/09/11	3	94.00	3	92.67	92.30	0	1,411	0.00%
2023/09/07	1	94.80	1	94.40	94.40	0	1,573	0.00%
2023/09/06	3	93.80	3	93.60	93.60	0	1,580	0.00%
2023/09/05	8	94.99	1	94.90	94.80	7	1,599	0.44%
2023/09/04	3	92.70	10	92.87	93.50	-7	1,605	-0.44%
2023/08/31	3	91.30	6	90.85	91.00	-3	1,643	-0.18%
2023/08/30	3.1	90.39	3	89.80	89.80	0.1	1,648	0.01%
2023/08/29	4	88.90	1	89.10	89.10	3	1,656	0.18%
2023/08/28	1	89.60	1	88.90	88.90	0	1,664	0.00%
2023/08/24	0	0.00	3	89.30	89.10	-3	1,685	-0.18%
2023/08/23	3	86.60	3	85.80	85.80	0	1,689	0.00%
2023/08/21	3	88.80	3	88.00	88.00	0	1,723	0.00%
2023/08/18	3	90.80	0	0.00	89.40	3	1,740	0.17%
2023/08/14	0.1	85.00	0	0.00	84.10	0.1	1,788	0.01%
2023/08/11	3	88.80	5	86.62	87.00	-2	1,795	-0.11%
2023/08/10	1.2	93.41	1	89.80	88.50	0.2	1,791	0.01%
2023/08/09	4.1	96.69	4	94.50	94.30	0.1	1,787	0.01%
2023/07/31	3	102.50	3	103.50	103.00	0	1,825	0.00%
2023/07/28	0	0.00	10	106.00	106.00	-10	1,845	-0.54%
2023/07/27	15	104.00	5	105.50	105.50	10	1,896	0.53%
2023/07/26	4	102.00	0	0.00	102.00	4	1,995	0.20%
2023/07/25	10	103.75	5	103.50	103.50	5	2,001	0.25%
2023/07/24	0	0.00	1	104.00	101.50	-1	1,997	-0.05%
2023/07/21	2.1	109.90	1.1	109.50	107.50	1.1	1,970	0.05%
2023/07/20	4	113.25	7.1	112.49	111.50	-3.1	1,948	-0.16%
2023/07/19	0	0.00	3	108.67	106.00	-3	1,806	-0.17%
2023/07/17	0	0.00	3	106.00	103.50	-3	1,722	-0.17%
2023/07/14	5	105.50	0	0.00	105.00	5	1,715	0.29%
2023/07/13	3	104.00	0	0.00	104.00	3	1,717	0.17%
2023/07/12	0.1	103.50	0	0.00	103.50	0.1	1,711	0.01%
2023/07/11	0	0.00	30	107.03	106.50	-30	1,731	-1.73%
2023/07/10	0	0.00	6	104.00	105.00	-6	1,746	-0.34%
2023/07/07	0	0.00	1	100.00	99.50	-1	1,704	-0.06%
2023/07/06	1	104.00	4	104.00	102.50	-3	1,734	-0.17%
2023/07/05	4	103.00	4	102.13	102.00	0	1,730	0.00%
2023/07/04	8	102.06	3	101.50	101.50	5	1,730	0.29%
2023/07/03	3.1	102.02	3	102.00	102.00	0.1	1,723	0.01%
2023/06/30	8	100.69	8	102.31	102.00	0	1,722	0.00%
2023/06/29	5	100.00	6	98.30	98.30	-1	1,731	-0.06%
2023/06/28	5	99.40	5	98.10	98.10	0	1,741	0.00%
2023/06/27	2	100.50	0	0.00	98.50	2	1,762	0.11%
2023/06/26	7.1	95.93	0	0.00	98.40	7.1	1,773	0.40%
2023/06/21	20	101.90	0	0.00	101.50	20	1,769	1.13%
2023/06/20	3	103.50	4	102.13	102.00	-1	1,788	-0.06%
2023/06/19	9	103.61	5	103.00	103.00	4	1,839	0.22%
2023/06/16	2	104.50	0	0.00	103.50	2	1,892	0.11%
2023/06/15	9	106.00	3	105.50	106.00	6	1,900	0.32%
2023/06/14	14.5	106.09	6	106.75	107.00	8.5	1,908	0.45%
2023/06/13	4	105.50	3	105.33	105.50	1	1,896	0.05%
2023/06/09	4	98.38	4	99.40	99.50	0	1,826	0.00%
2023/06/08	3	94.80	3	96.30	96.70	0	1,838	0.00%
2023/06/07	3.1	96.50	3.2	96.12	96.10	-0.1	1,875	0.00%
2023/06/06	5.2	96.91	2	95.60	96.10	3.2	1,909	0.16%
2023/06/02	3	99.20	4	99.60	99.00	-1	1,936	-0.05%
2023/06/01	2	99.05	0	0.00	98.70	2	2,047	0.10%
2023/05/31	2	100.50	2	101.50	100.00	0	2,324	0.00%
2023/05/30	3	100.00	3	99.60	99.60	0	2,384	0.00%
2023/05/29	3	101.00	3	101.50	101.50	0	2,407	0.00%
2023/05/25	3	99.50	5	99.52	99.00	-2	2,495	-0.08%
2023/05/24	1.1	101.05	1	102.00	100.50	0.1	2,562	0.00%
2023/05/23	3	101.83	0	0.00	103.00	3	2,691	0.11%
2023/05/22	5	98.30	6	98.53	98.60	-1	2,763	-0.04%
2023/05/18	5	99.90	5	99.70	99.40	0	3,098	0.00%
2023/05/17	1	100.00	1	98.90	99.90	0	3,121	0.00%
2023/05/15	3.1	94.43	3	96.10	96.10	0.1	3,191	0.00%
2023/05/11	1	96.10	0	0.00	96.20	1	3,332	0.03%
2023/05/10	3	98.90	3	98.70	98.70	0	3,381	0.00%
2023/05/05	4	102.75	4	102.50	102.50	0	3,743	0.00%
2023/05/03	3	110.50	3	109.33	107.50	0	4,001	0.00%
2023/05/02	1	106.00	0	0.00	109.00	1	4,034	0.02%
2023/04/26	0	96.10	0	0.00	96.60	0	3,958	0.00%
2023/04/25	0.3	97.14	0	0.00	95.00	0.3	3,977	0.01%
2023/04/21	1	104.00	1	102.00	102.00	0	4,081	0.00%
2023/04/19	0.1	107.00	0	0.00	106.50	0.1	4,461	0.00%
2023/04/18	1.1	109.18	1	107.00	107.00	0.1	4,633	0.00%
2023/04/13	1	112.00	3	109.33	109.00	-2	4,620	-0.04%
2023/04/12	0	0.00	4	108.75	109.50	-4	4,557	-0.09%
2023/04/10	2	105.75	0	0.00	106.00	2	4,514	0.04%
2023/03/31	0	0.00	6	106.33	105.50	-6	4,494	-0.13%
2023/03/30	6	106.75	2	105.00	105.00	4	4,493	0.09%
2023/03/28	1.1	105.45	1	105.00	105.50	0.1	4,488	0.00%
2023/03/27	4.3	109.18	3	108.50	108.50	1.3	4,468	0.03%
2023/03/24	2	111.50	22	112.09	111.50	-20	4,458	-0.45%
2023/03/23	1	110.00	7	110.00	110.00	-6	4,447	-0.13%
2023/03/22	2	112.25	1.2	110.20	110.00	0.9	4,459	0.02%
2023/03/21	2	106.50	5	107.60	112.00	-3	4,412	-0.07%
2023/03/20	4.1	105.14	1	105.50	105.00	3.1	4,357	0.07%
2023/03/17	4	104.75	0	0.00	104.50	4	4,363	0.09%
2023/03/16	5.1	106.75	6	105.50	104.00	-0.9	4,356	-0.02%
2023/03/15	0	0.00	1	112.50	110.00	-1	4,345	-0.02%
2023/03/14	4	111.75	4	109.25	108.50	0	4,391	0.00%
2023/03/13	1	111.00	2	110.00	110.50	-1	4,414	-0.02%
2023/03/10	3	113.67	3	113.50	114.00	0	4,473	0.00%
2023/03/09	1	120.00	1	116.50	116.50	0	4,517	0.00%
2023/03/08	2	117.75	1	118.50	118.50	1	4,503	0.02%
2023/03/07	2.5	118.40	1	118.50	117.50	1.5	4,518	0.03%
2023/03/06	9	120.44	10	118.25	118.50	-1	4,509	-0.02%
2023/03/03	5	117.30	10.1	117.79	119.50	-5.1	4,473	-0.11%
2023/03/02	16	113.34	14.1	111.76	111.00	1.9	4,264	0.04%
2023/02/24	15.1	111.77	9	109.00	108.00	6.1	4,267	0.14%
2023/02/23	1	113.00	2	113.50	113.00	-1	4,232	-0.02%
2023/02/22	3.1	111.01	1	110.50	110.50	2.1	4,310	0.05%
2023/02/21	2.1	117.24	3	115.83	115.00	-1	4,389	-0.02%
2023/02/20	4	114.00	9	113.17	113.50	-5	4,343	-0.12%
2023/02/17	12	111.21	5	111.40	113.00	7	4,303	0.16%
2023/02/16	3	110.00	4	110.75	110.50	-1	4,227	-0.02%
2023/02/14	2	102.50	2	104.50	102.00	0	4,194	0.00%
2023/02/13	13.1	101.23	3	100.50	100.50	10.1	4,353	0.23%
2023/02/10	0	0.00	1	102.00	101.00	-1	4,460	-0.02%
2023/02/09	2	107.25	4	107.50	106.00	-2	4,453	-0.04%
2023/02/08	2	106.00	0	0.00	105.50	2	4,456	0.04%
2023/02/07	5	104.50	4	105.00	105.00	1	4,452	0.02%
2023/02/06	5.1	104.96	5	103.00	102.50	0.1	4,448	0.00%
2023/02/03	8.2	106.66	25	106.44	104.50	-16.8	4,397	-0.38%
2023/02/02	8	99.60	39	103.84	105.00	-31	4,184	-0.74%
2023/02/01	6	96.57	6	97.12	95.50	0	3,998	0.00%
2023/01/31	7	94.74	3	93.80	96.30	4	3,953	0.10%
2023/01/30	0.1	90.65	0	0.00	91.90	0.1	3,902	0.00%
2023/01/17	2	89.75	3	89.47	89.00	-1	3,897	-0.03%
2023/01/16	1	88.80	0	0.00	88.40	1	3,923	0.03%
2023/01/13	2	90.20	2	89.70	88.20	0	3,939	0.00%
2023/01/12	3	92.60	4.1	90.31	89.60	-1.1	3,947	-0.03%
2023/01/11	2	93.20	2	92.45	93.30	0	3,924	0.00%
2023/01/10	10	91.15	85	91.68	93.40	-75	3,892	-1.93%
2023/01/09	15.3	90.64	16.1	91.33	89.50	-0.9	3,727	-0.02%
2023/01/06	8.1	86.08	10	87.46	88.60	-1.9	3,600	-0.05%
2023/01/05	1	81.20	0	0.00	80.80	1	3,477	0.03%
2023/01/03	5	78.54	6.1	79.94	79.60	-1.1	3,595	-0.03%
2022/12/30	0.1	79.20	1	78.30	76.90	-0.9	3,618	-0.02%
2022/12/29	17	78.15	0	0.00	78.10	17	3,719	0.46%
2022/12/28	2	78.80	0	0.00	77.10	2	3,791	0.05%
2022/12/27	0	0.00	1	80.90	80.80	-1	3,825	-0.03%
2022/12/26	0	0.00	1	79.60	79.30	-1	3,864	-0.03%
2022/12/23	3	79.20	9	79.17	79.90	-6	3,919	-0.15%
2022/12/22	3	80.00	3	79.40	79.40	0	3,956	0.00%
2022/12/21	0.1	79.70	0	0.00	78.60	0.1	4,022	0.00%
2022/12/20	3	85.30	3	84.50	79.70	0	4,087	0.00%
2022/12/15	1	89.20	1	88.20	88.20	0	4,227	0.00%
2022/12/14	1	87.40	1	88.40	88.40	0	4,230	0.00%
2022/12/13	0.1	86.52	0	0.00	84.90	0.1	4,248	0.00%
2022/12/09	1	88.50	0	0.00	87.60	1	4,276	0.02%
2022/12/08	3.1	86.68	3	87.30	87.30	0.1	4,297	0.00%
2022/12/07	1	90.30	2	88.45	86.10	-1	4,339	-0.02%
2022/12/06	83	90.51	3	91.20	89.80	80	4,352	1.84%
2022/12/05	6	95.50	7	95.29	95.10	-1	4,360	-0.02%
2022/12/02	5.1	94.15	39	95.35	94.60	-33.9	4,384	-0.77%
2022/12/01	35	93.81	24	94.43	93.30	11	4,410	0.25%
2022/11/30	5.1	90.89	7	92.03	92.30	-1.9	4,452	-0.04%
2022/11/29	12	91.71	21	90.95	90.10	-9	4,488	-0.20%
2022/11/28	7	92.16	10	91.02	91.50	-3	4,557	-0.07%
2022/11/25	5	92.72	5	92.26	91.90	0	4,595	0.00%
2022/11/24	11	90.93	5	91.30	91.40	6	4,603	0.13%
2022/11/23	2.1	89.73	2	89.10	89.10	0.1	4,570	0.00%
2022/11/22	2	89.85	17	90.03	88.90	-15	4,604	-0.33%
2022/11/21	8	89.05	2	89.40	88.80	6	4,610	0.13%
2022/11/18	15	90.20	4	90.10	90.00	11	4,713	0.23%
2022/11/17	30	92.53	19	93.12	92.00	11	4,669	0.24%
2022/11/16	29	89.68	55	90.20	90.30	-26	4,641	-0.56%
2022/11/15	1	87.80	4	87.03	88.00	-3	4,765	-0.06%
2022/11/14	7	87.99	10	88.11	87.70	-3	5,278	-0.06%
2022/11/11	14	89.45	18	89.68	87.00	-4	5,577	-0.07%
2022/11/10	34	87.95	12	90.70	87.00	22	5,553	0.40%
2022/11/09	7	88.19	18	88.71	89.80	-11	5,557	-0.20%
2022/11/08	13	85.67	8	87.39	83.80	5	5,486	0.09%
2022/11/07	1	82.20	1	82.80	82.20	0	5,470	0.00%
2022/11/04	9.1	80.17	7.4	79.36	79.30	1.7	5,454	0.03%
2022/11/03	3	81.67	3	81.37	83.10	0	5,415	0.00%
2022/11/02	4	81.45	2	82.25	81.70	2	5,434	0.04%
2022/11/01	1	78.50	1	80.10	80.50	0	5,467	0.00%
2022/10/31	2	77.15	2	77.50	77.50	0	5,530	0.00%
2022/10/28	1	76.50	0	0.00	76.60	1	5,665	0.02%
2022/10/27	1	75.20	0	0.00	78.80	1	5,736	0.02%
2022/10/26	8.1	76.57	8	74.99	73.40	0.1	5,733	0.00%
2022/10/25	0.1	79.70	0	0.00	78.00	0.1	5,770	0.00%
2022/10/24	0.1	81.20	0	0.00	79.70	0.1	5,807	0.00%
2022/10/20	4	80.30	0	0.00	79.50	4	5,968	0.07%
2022/10/18	11	82.08	2	82.05	81.50	9	6,011	0.15%
2022/10/17	5.1	81.00	6	81.60	81.50	-0.9	6,078	-0.01%
2022/10/14	2	76.55	4.1	78.75	78.50	-2.1	6,127	-0.03%
2022/10/13	0.2	77.40	3	74.77	72.90	-2.9	6,167	-0.05%
2022/10/12	2.2	77.87	3	77.75	77.00	-0.9	6,154	-0.01%
2022/10/11	7	80.56	1	79.10	78.90	6	6,158	0.10%
2022/10/07	0	0.00	4.1	89.47	87.60	-4.1	6,231	-0.07%
2022/10/06	6.1	86.39	1	89.90	89.90	5.1	6,277	0.08%
2022/10/05	4	93.20	5	91.68	90.50	-1	6,227	-0.02%
2022/10/04	1	90.90	1	91.20	91.20	0	6,224	0.00%
2022/09/30	2	84.80	7	83.37	88.20	-5	6,320	-0.08%
2022/09/29	2	88.30	5	86.42	86.00	-3	6,368	-0.05%
2022/09/28	1.1	86.26	3	86.90	85.40	-1.9	6,401	-0.03%
2022/09/27	3	91.60	9	92.30	93.30	-6	6,397	-0.09%
2022/09/26	22	94.08	2	91.50	91.40	20	6,359	0.31%
2022/09/23	0.1	102.50	2	106.50	101.50	-1.9	6,376	-0.03%
2022/09/22	10	108.00	2	108.00	108.00	8	6,413	0.12%
2022/09/21	1	108.00	0	0.00	108.00	1	6,444	0.02%
2022/09/20	4	109.25	2	109.50	109.50	2	6,477	0.03%
2022/09/19	5.1	107.20	3	106.00	106.00	2.1	6,502	0.03%
2022/09/16	3	109.00	2	107.25	107.00	1	6,552	0.02%
2022/09/15	5	110.70	2	110.00	109.50	3	6,619	0.05%
2022/09/14	0	0.00	5	106.90	113.00	-5	6,642	-0.08%
2022/09/13	3	112.33	1	110.00	110.00	2	6,639	0.03%
2022/09/12	4	114.13	2	112.50	112.00	2	6,693	0.03%
2022/09/08	12	113.00	5	112.90	113.00	7	6,691	0.10%
2022/09/07	7.1	109.59	4	108.63	110.00	3.1	6,690	0.05%
2022/09/06	13	118.73	0	0.00	114.00	13	6,643	0.20%
2022/09/05	12	127.50	0	0.00	126.50	12	6,632	0.18%
2022/09/02	3	129.17	10	130.15	130.50	-7	6,630	-0.11%
2022/09/01	3.1	128.45	4	131.25	127.00	-0.9	6,570	-0.01%
2022/08/31	7	130.64	6	131.42	132.50	1	6,536	0.02%
2022/08/30	2	127.25	2	126.50	126.50	0	6,515	0.00%
2022/08/29	1	124.50	4	125.00	126.00	-3	6,545	-0.05%
2022/08/26	12	129.71	3	131.17	130.00	9	6,551	0.14%
2022/08/25	5	130.30	6	129.92	130.00	-1	6,565	-0.02%
2022/08/24	7	128.43	0	0.00	125.50	7	6,568	0.11%
2022/08/23	5.1	128.01	3	128.67	128.50	2.1	6,608	0.03%
2022/08/22	39	133.44	36	135.96	132.00	3	6,710	0.04%
2022/08/19	46	142.58	24	144.33	139.00	22	6,722	0.33%
2022/08/18	6	133.50	178	129.34	138.50	-172	6,325	-2.72%	大賣/鉅額交易
2022/08/17	3	126.50	2	126.00	126.00	1	6,320	0.02%
2022/08/16	4	124.50	16	125.13	124.50	-12	6,369	-0.19%
2022/08/15	3.2	122.41	6	121.25	124.00	-2.9	6,398	-0.04%
2022/08/12	5.1	114.90	33	117.38	117.50	-27.9	6,581	-0.42%
2022/08/11	2	112.00	23	111.30	109.50	-21	6,634	-0.32%
2022/08/10	0.1	111.50	1	111.00	109.50	-0.9	6,888	-0.01%
2022/08/08	1	111.00	4	111.75	115.00	-3	7,097	-0.04%
2022/08/05	40	113.79	4	113.50	113.00	36	7,111	0.51%
2022/08/04	6	112.50	19	109.45	113.00	-13	7,201	-0.18%
2022/08/03	0	0.00	1	118.00	117.00	-1	7,505	-0.01%
2022/08/02	1	124.00	4	124.88	126.00	-3	7,568	-0.04%
2022/08/01	2	126.75	16	125.94	127.50	-14	7,579	-0.18%
2022/07/29	14	124.86	4	124.00	124.50	10	7,605	0.13%
2022/07/28	10	128.95	3	127.00	125.00	7	7,722	0.09%
2022/07/27	4	123.25	3	122.17	128.00	1	7,720	0.01%
2022/07/26	44	128.02	49	127.08	128.00	-5	7,765	-0.06%
2022/07/25	0	0.00	3	132.50	132.00	-3	7,825	-0.04%
2022/07/22	35	132.84	21	134.12	135.00	14	7,858	0.18%
2022/07/21	6	130.42	11	130.41	131.50	-5	7,850	-0.06%
2022/07/20	2	124.50	7.2	124.36	123.50	-5.2	7,768	-0.07%
2022/07/19	1	120.00	1	120.50	120.00	0	7,765	0.00%
2022/07/18	10	120.90	0	0.00	120.50	10	7,815	0.13%
2022/07/15	3	120.50	5	120.70	120.50	-2	7,774	-0.03%
2022/07/14	2	110.00	5	116.40	116.00	-3	7,705	-0.04%
2022/07/13	7	110.71	4	112.00	109.00	3	7,669	0.04%
2022/07/12	2.1	109.98	2	108.50	106.00	0.1	7,685	0.00%
2022/07/11	1	112.50	1	110.50	113.50	0	7,697	0.00%
2022/07/08	16	114.84	12	116.46	115.50	4	7,672	0.05%
2022/07/07	11.2	110.18	8	109.88	111.50	3.2	7,631	0.04%
2022/07/06	4.1	113.99	2	114.00	108.00	2.1	7,596	0.03%
2022/07/05	1	117.00	0	0.00	118.00	1	7,600	0.01%
2022/07/04	2	123.50	3	122.50	122.00	-1	7,592	-0.01%
2022/07/01	3	128.67	2	124.50	123.50	1	7,623	0.01%
2022/06/30	0.2	137.00	1.5	136.00	135.50	-1.3	7,573	-0.02%
2022/06/29	1	143.00	2	145.00	146.00	-1	7,543	-0.01%
2022/06/28	3	143.00	4	142.00	142.50	-1	7,576	-0.01%
2022/06/27	8	145.94	4	146.75	146.00	4	7,637	0.05%
2022/06/24	5	138.30	3	139.33	137.00	2	7,733	0.03%
2022/06/23	11.1	135.45	52.5	132.23	134.50	-41.4	7,808	-0.53%
2022/06/22	4	137.50	4	134.50	134.50	0	7,990	0.00%
2022/06/21	1	140.00	2	145.25	144.50	-1	8,268	-0.01%
2022/06/20	39	140.99	40	145.76	140.00	-1	8,453	-0.01%
2022/06/17	18	147.00	2	148.00	153.00	16	8,431	0.19%
2022/06/16	22.1	156.49	0	0.00	150.50	22.1	8,501	0.26%
2022/06/15	33	157.32	2	156.50	156.50	31	8,745	0.35%
2022/06/14	33.2	159.69	44	156.38	160.00	-10.8	8,791	-0.12%
2022/06/13	2	165.25	6	164.75	162.50	-4	8,771	-0.05%
2022/06/10	3	170.33	2	170.00	172.00	1	8,855	0.01%
2022/06/09	1	171.50	5	172.70	172.50	-4	8,858	-0.05%
2022/06/08	5	171.10	6	173.25	171.50	-1	8,880	-0.01%
2022/06/07	7	169.50	6	169.58	173.50	1	8,855	0.01%
2022/06/06	5	173.30	2	170.75	169.50	3	8,830	0.03%
2022/06/02	5	176.50	8	173.88	173.00	-3	8,881	-0.03%
2022/06/01	17	180.21	7.1	179.73	178.50	9.9	8,867	0.11%
2022/05/31	9	178.28	7	178.29	176.00	2	8,901	0.02%
2022/05/30	16	180.25	11	180.41	177.00	5	8,856	0.06%
2022/05/27	4	174.63	21.2	175.96	177.00	-17.2	8,702	-0.20%
2022/05/26	10	169.70	5	170.40	168.50	5	8,518	0.06%
2022/05/25	13	170.15	22.2	169.68	170.00	-9.2	8,405	-0.11%
2022/05/24	4.4	162.33	6	162.08	160.00	-1.7	8,156	-0.02%
2022/05/23	4	167.13	4	165.50	163.50	0	8,088	0.00%
2022/05/20	11	172.55	8	169.69	169.00	3	8,008	0.04%
2022/05/19	10.1	164.74	20	162.90	166.50	-9.9	7,751	-0.13%
2022/05/18	10	169.35	6.2	167.65	168.00	3.8	7,625	0.05%
2022/05/17	5	161.70	9.2	162.90	168.50	-4.2	7,429	-0.06%
2022/05/16	23.1	158.62	21.1	155.15	153.50	2	7,359	0.03%
2022/05/13	4	154.50	5	155.10	155.50	-1	7,322	-0.01%
2022/05/12	15.1	154.58	10	155.20	151.00	5.1	7,353	0.07%
2022/05/11	34.1	155.59	39	155.49	157.00	-5	7,302	-0.07%
2022/05/10	6	142.00	10.7	145.41	151.50	-4.7	7,123	-0.07%
2022/05/09	4.3	141.86	7	140.86	138.00	-2.7	7,080	-0.04%
2022/05/06	7	145.79	4	145.50	147.00	3	7,092	0.04%
2022/05/05	7	150.21	11	150.09	151.50	-4	7,074	-0.06%
2022/05/04	11	141.18	9	142.00	143.00	2	6,987	0.03%
2022/05/03	5	138.70	4	138.75	143.00	1	7,039	0.01%
2022/04/29	7	136.29	4	132.38	132.00	3	7,116	0.04%
2022/04/28	4	128.13	3	130.17	130.50	1	7,141	0.01%
2022/04/27	7.3	125.25	16	129.03	132.50	-8.7	7,184	-0.12%
2022/04/26	3.1	132.83	3.1	132.81	132.00	0	7,250	0.00%
2022/04/25	2.1	133.56	4	133.75	133.00	-2	7,405	-0.03%
2022/04/22	8.2	142.97	4	140.13	140.50	4.2	7,538	0.06%
2022/04/21	10	151.20	5	152.00	151.50	5	7,636	0.07%
2022/04/20	2	148.75	3	151.00	150.50	-1	7,868	-0.01%
2022/04/19	5.1	153.89	0	0.00	148.50	5.1	7,994	0.06%
2022/04/18	6	153.33	2	153.75	151.50	4	8,200	0.05%
2022/04/15	4.4	155.07	2	154.75	154.50	2.4	8,436	0.03%
2022/04/13	1	163.00	2	158.00	163.00	-1	8,457	-0.01%
2022/04/12	21.1	160.99	21	157.62	161.00	0.1	8,545	0.00%
2022/04/11	0.1	164.25	0	0.00	159.00	0.1	8,611	0.00%
2022/04/08	3.2	173.99	2	171.75	173.00	1.2	8,645	0.01%
2022/04/07	4	174.13	2	174.50	169.00	2	8,653	0.02%
2022/04/06	6.1	177.75	2	178.25	177.00	4.1	8,688	0.05%
2022/04/01	29.2	182.09	5	181.30	183.00	24.2	8,726	0.28%
2022/03/31	2.1	184.71	4	186.25	185.50	-1.9	8,824	-0.02%
2022/03/30	5.1	186.16	2	193.00	185.00	3.1	8,982	0.03%
2022/03/29	3	189.00	6.4	192.05	187.50	-3.4	8,935	-0.04%
2022/03/28	6.4	180.28	24	183.75	187.00	-17.7	8,847	-0.20%
2022/03/25	3	191.16	3	189.33	187.00	0	8,859	0.00%
2022/03/24	17	191.21	26.1	188.39	191.50	-9.1	8,871	-0.10%
2022/03/23	21	182.86	22.1	186.80	185.00	-1.1	8,770	-0.01%
2022/03/21	3	174.83	2.1	173.57	173.50	0.9	8,875	0.01%
2022/03/18	10.1	167.65	11.1	170.97	172.50	-1	8,872	-0.01%
2022/03/17	1.2	158.04	12	156.00	164.00	-10.9	8,750	-0.12%
2022/03/16	2	155.00	2.1	151.02	149.50	-0.1	8,824	0.00%
2022/03/15	15.6	154.96	4	151.88	150.50	11.6	8,942	0.13%
2022/03/14	1.1	163.55	0	0.00	164.00	1.1	8,973	0.01%
2022/03/11	1	170.49	1.1	166.64	167.50	-0.1	9,130	0.00%
2022/03/10	1.1	167.96	4.1	171.23	167.50	-3	9,201	-0.03%
2022/03/09	1.5	165.00	1	169.50	163.00	0.5	9,314	0.01%
2022/03/08	4.3	173.08	5	167.00	162.50	-0.7	9,507	-0.01%
2022/03/07	6.5	184.07	3	184.83	178.00	3.5	9,581	0.04%
2022/03/04	5.3	196.58	15.2	197.46	194.00	-9.9	9,655	-0.10%
2022/03/03	17	192.50	7.2	188.86	187.00	9.9	9,664	0.10%
2022/03/02	7.4	186.26	5.3	190.04	192.00	2.1	9,761	0.02%
2022/03/01	5.1	189.32	4	190.63	190.50	1.1	9,832	0.01%
2022/02/25	5.3	189.44	7	186.79	186.50	-1.8	9,980	-0.02%
2022/02/24	8.2	190.48	9	186.83	184.00	-0.8	10,018	-0.01%
2022/02/23	4	193.00	7.1	194.47	196.50	-3.1	10,142	-0.03%
2022/02/22	8.1	190.85	6	190.33	187.50	2.1	10,248	0.02%
2022/02/21	5	194.40	5.1	196.30	197.50	-0.1	10,559	0.00%
2022/02/18	6.1	194.25	6	194.50	194.50	0.1	10,631	0.00%
2022/02/17	10	198.25	7	195.64	196.00	3	10,866	0.03%
2022/02/16	6.2	197.77	5.1	197.50	197.50	1.1	11,277	0.01%
2022/02/15	6	195.67	4.1	195.27	190.50	1.9	11,642	0.02%
2022/02/14	7.1	199.27	11	198.77	192.00	-3.9	11,939	-0.03%
2022/02/11	9	206.56	11	207.36	209.50	-2	11,991	-0.02%
2022/02/10	13	204.62	14.4	208.29	202.00	-1.4	11,994	-0.01%
2022/02/09	44	199.33	33	198.98	199.50	11	11,818	0.09%
2022/02/08	6	189.33	7	191.29	193.50	-1	11,875	-0.01%
2022/02/07	10	184.35	4	187.00	190.00	6	11,956	0.05%
2022/01/26	7	183.21	4	184.38	182.00	3	12,215	0.02%
2022/01/25	4	187.00	3.1	185.00	183.50	0.9	12,567	0.01%
2022/01/24	9.2	188.10	8	183.13	190.00	1.2	12,528	0.01%
2022/01/21	4.2	187.44	4	187.00	182.50	0.2	12,701	0.00%
2022/01/20	6	195.00	5	196.10	197.00	1	13,096	0.01%
2022/01/19	8	197.94	7.1	198.72	195.00	1	13,492	0.01%
2022/01/18	8	209.50	4	210.00	203.00	4	13,717	0.03%
2022/01/17	6	203.58	10	205.25	209.50	-4	14,109	-0.03%
2022/01/14	4.1	196.73	5	195.90	202.00	-0.9	14,300	-0.01%
2022/01/13	6.2	194.84	11	197.41	198.50	-4.8	14,385	-0.03%
2022/01/12	0.3	205.72	3	215.83	203.50	-2.7	14,349	-0.02%
2022/01/11	3	212.17	9.1	208.40	213.00	-6.1	14,600	-0.04%
2022/01/10	98.4	209.09	1	209.50	211.50	97.4	14,675	0.66%
2022/01/07	82.5	242.56	1	247.50	232.00	81.5	14,508	0.56%
2022/01/06	2.1	256.67	0	0.00	257.50	2.1	14,667	0.01%
2022/01/05	9.2	266.79	108	260.45	261.00	-98.8	14,865	-0.66%	大賣/
2022/01/04	2	263.53	2	269.00	270.00	0	15,002	0.00%
2022/01/03	6.1	262.93	7.5	259.93	256.00	-1.4	15,228	-0.01%
2021/12/30	5	252.10	234	253.72	255.00	-229	15,153	-1.51%	大賣/鉅額交易
2021/12/29	128.3	246.90	4	246.50	252.00	124.3	15,132	0.82%	大買/鉅額交易
2021/12/28	105.3	251.51	78	254.44	252.00	27.3	15,073	0.18%	大買/
2021/12/27	81.4	251.67	13	255.73	251.00	68.4	15,018	0.46%
2021/12/24	82.5	268.34	2	270.50	262.50	80.5	14,925	0.54%
2021/12/23	43.1	264.99	0	0.00	263.00	43.1	14,687	0.29%
2021/12/22	2	270.75	4	265.75	264.00	-2	14,658	-0.01%
2021/12/21	4	264.63	2	268.25	268.00	2	14,602	0.01%
2021/12/20	13	267.31	36.1	274.15	262.00	-23.1	14,469	-0.16%
2021/12/17	5.2	280.33	5.5	280.23	273.50	-0.3	14,228	0.00%
2021/12/16	11.2	278.66	17.1	284.81	292.50	-5.9	14,218	-0.04%
2021/12/15	5	262.50	2	266.50	266.00	3	14,045	0.02%
2021/12/14	0.2	255.00	3	257.50	260.00	-2.8	14,241	-0.02%
2021/12/13	13	271.65	3	269.50	263.50	10	14,216	0.07%
2021/12/10	6	268.58	17.1	265.42	271.00	-11.1	14,180	-0.08%
2021/12/09	30.4	262.11	28.1	262.51	260.00	2.3	14,208	0.02%
2021/12/08	4	260.38	163.1	262.57	258.00	-159.1	14,218	-1.12%	大賣/鉅額交易
2021/12/07	11.2	249.52	1	254.50	254.50	10.2	14,244	0.07%
2021/12/06	0	0.00	1	243.00	248.00	-1	14,332	-0.01%
2021/12/03	30	237.40	28	234.32	245.50	2	14,692	0.01%
2021/12/02	6	234.42	15	234.07	231.50	-9	14,818	-0.06%
2021/12/01	24.1	227.79	3.3	228.97	227.00	20.9	15,225	0.14%
2021/11/30	26.2	245.53	26.2	249.30	242.00	0.1	15,846	0.00%
2021/11/29	6	243.25	4	243.88	249.50	2	16,507	0.01%
2021/11/26	7	239.14	14	241.11	236.50	-7	16,869	-0.04%
2021/11/25	9	257.83	6	253.58	246.50	3	16,838	0.02%
2021/11/24	12	261.75	10	260.90	262.50	2	16,787	0.01%
2021/11/23	2	260.00	2	258.00	255.00	0	16,938	0.00%
2021/11/22	6.3	262.17	14.1	266.75	262.00	-7.9	16,965	-0.05%
2021/11/19	13	251.35	3	248.67	250.00	10	16,986	0.06%
2021/11/18	74	254.30	70.1	269.06	252.50	3.9	17,201	0.02%
2021/11/17	0	0.00	1	247.00	247.00	-1	17,087	-0.01%
2021/11/16	12	249.13	14.5	245.31	242.50	-2.5	17,214	-0.01%
2021/11/15	179.5	259.35	30	271.87	251.50	149.5	17,306	0.86%	大買/鉅額交易
2021/11/12	41.2	272.79	22	274.07	267.00	19.2	17,396	0.11%
2021/11/11	12	250.17	15.3	244.01	256.50	-3.3	17,405	-0.02%
2021/11/10	9	228.78	11	225.86	233.50	-2	17,389	-0.01%
2021/11/09	3	222.17	3	220.83	218.50	0	17,384	0.00%
2021/11/08	0	0.00	6	222.50	213.50	-6	17,422	-0.03%
2021/11/05	15	217.60	8	218.98	223.50	7	17,532	0.04%
2021/11/04	22	218.61	3	222.50	216.50	19	17,577	0.11%
2021/11/03	15	228.43	21.1	227.52	227.50	-6.1	17,627	-0.03%
2021/11/02	16.1	239.77	18	228.28	225.50	-1.9	17,412	-0.01%
2021/11/01	1	230.50	17.1	235.71	237.50	-16.1	17,261	-0.09%
2021/10/29	3.1	223.35	3	220.88	216.00	0	17,281	0.00%
2021/10/28	49	227.10	40	222.75	221.00	9	17,126	0.05%
2021/10/27	7	210.06	5	210.70	220.00	2	16,684	0.01%
2021/10/26	10	201.65	21	204.12	209.00	-11	16,340	-0.07%
2021/10/25	25	195.88	9	196.89	190.00	16	16,169	0.10%
2021/10/22	10	177.95	30.1	185.53	189.00	-20.1	15,823	-0.13%
2021/10/21	16.1	181.57	2	176.00	172.00	14.1	15,956	0.09%
2021/10/20	8	176.19	15	178.37	181.50	-7	15,725	-0.04%
2021/10/19	12	175.88	15	173.43	175.00	-3	15,928	-0.02%
2021/10/18	12	167.75	11.7	168.62	170.00	0.3	15,604	0.00%
2021/10/15	19	157.74	18.2	157.07	158.50	0.8	15,388	0.01%
2021/10/14	14.1	150.21	13	151.08	154.00	1.1	15,481	0.01%
2021/10/13	4.3	160.41	4	153.00	153.00	0.3	15,368	0.00%
2021/10/12	14	169.39	12	168.42	169.50	2	15,166	0.01%
2021/10/08	0	0.00	8.1	169.59	167.50	-8.1	14,925	-0.05%
2021/10/07	0	0.00	0.8	152.44	158.00	-0.8	14,627	-0.01%
2021/10/06	0	0.00	1	148.50	147.50	-1	14,677	-0.01%
2021/10/05	1.1	140.45	0	0.00	142.50	1.1	14,695	0.01%
2021/10/04	0.4	138.50	0.1	135.00	137.00	0.4	14,717	0.00%
2021/10/01	0.6	148.36	0	0.00	141.00	0.6	14,740	0.00%
2021/09/30	0.1	154.42	1.2	155.92	156.00	-1.1	14,707	-0.01%
2021/09/29	3.3	153.52	1	159.00	152.00	2.3	14,736	0.02%
2021/09/28	1	165.00	0	0.00	163.50	1	14,761	0.01%
2021/09/27	2	172.50	0	0.00	169.50	2	14,983	0.01%
2021/09/24	1.3	171.50	2	172.00	174.00	-0.8	15,356	0.00%
2021/09/23	7.2	171.04	10.1	170.29	170.00	-3	15,596	-0.02%
2021/09/22	2.1	165.02	0	0.00	164.00	2.1	15,668	0.01%
2021/09/17	13	168.08	12	167.38	169.00	1	15,866	0.01%
2021/09/16	0	0.00	5	164.20	163.00	-5	15,765	-0.03%
2021/09/15	16	160.91	9	160.72	162.00	7	15,751	0.04%
2021/09/14	3	164.50	7	165.29	164.50	-4	15,986	-0.03%
2021/09/13	6	162.50	6.1	164.20	160.00	-0.1	15,957	0.00%
2021/09/10	4	160.88	1	161.50	159.00	3	15,928	0.02%
2021/09/09	4.1	157.13	4.1	158.10	162.00	0	16,123	0.00%
2021/09/08	10.2	154.07	22	154.34	152.50	-11.8	16,058	-0.07%
2021/09/07	5.5	171.18	2	165.50	162.00	3.5	15,727	0.02%
2021/09/06	16	179.19	6	179.67	180.00	10	15,644	0.06%
2021/09/03	23	174.63	49	176.30	180.00	-26	15,399	-0.17%
2021/09/02	58	171.96	28	169.29	164.00	30	14,729	0.20%
2021/09/01	21	160.81	35	165.50	169.50	-14	14,456	-0.10%
2021/08/31	3	149.33	15	152.57	154.50	-12	14,267	-0.08%
2021/08/30	5	149.30	3	151.50	150.00	2	14,351	0.01%
2021/08/27	14	155.04	9	155.22	151.00	5	14,564	0.03%
2021/08/26	10	150.30	12	151.25	151.00	-2	14,596	-0.01%
2021/08/25	8	151.88	9	149.94	149.00	-1	14,735	-0.01%
2021/08/24	22	152.82	17	151.68	148.50	5	14,791	0.03%
2021/08/23	9	141.56	9	143.89	146.50	0	14,520	0.00%
2021/08/20	10	131.85	15	134.80	137.50	-5	14,301	-0.03%
2021/08/19	19	137.13	17	134.59	129.00	2	14,052	0.01%
2021/08/18	15	131.70	16	131.16	137.00	-1	13,721	-0.01%
2021/08/17	13	135.85	15	136.90	131.00	-2	13,199	-0.02%
2021/08/16	4	131.00	6	131.08	132.50	-2	12,715	-0.02%
2021/08/13	7	134.93	5	130.10	127.00	2	12,375	0.02%
2021/08/12	11	139.36	13	141.38	141.00	-2	12,249	-0.02%
2021/08/11	21	141.45	10	139.35	136.50	11	12,149	0.09%
2021/08/10	14	147.14	14	147.64	151.50	0	11,985	0.00%
2021/08/09	9	155.11	9	155.50	151.50	0	11,807	0.00%
2021/08/06	3	170.17	4	167.63	168.00	-1	11,653	-0.01%
2021/08/05	20	172.40	9	169.89	166.00	11	11,577	0.10%
2021/08/04	9	165.39	5	164.80	167.00	4	11,345	0.04%
2021/08/03	6	168.92	10	169.95	170.00	-4	11,247	-0.04%
2021/08/02	5	163.00	2	161.50	160.50	3	11,043	0.03%
2021/07/30	5	166.70	6	166.17	160.50	-1	10,997	-0.01%
2021/07/29	8	162.00	4.3	165.09	165.50	3.7	10,898	0.03%
2021/07/28	3	153.50	2	159.50	156.00	1	10,689	0.01%
2021/07/27	11	184.23	9	178.33	167.00	2	10,490	0.02%
2021/07/23	7.3	165.00	11	165.18	168.50	-3.7	10,025	-0.04%
2021/07/22	1	149.00	12	154.33	159.50	-11	9,615	-0.11%
2021/07/21	6	146.00	5	148.00	145.00	1	9,548	0.01%
2021/07/20	5	151.20	6	153.00	144.50	-1	9,467	-0.01%
2021/07/19	6	151.25	3	149.00	146.50	3	9,284	0.03%
2021/07/16	9	155.28	2	156.04	156.00	7	9,194	0.08%
2021/07/15	2	148.00	3	149.17	153.50	-1	9,212	-0.01%
2021/07/14	4	136.00	3	140.00	140.00	1	9,226	0.01%
2021/07/13	0	0.00	3	143.67	138.00	-3	9,226	-0.03%
2021/07/12	3	153.17	1	157.00	153.00	2	9,215	0.02%
2021/07/09	2	159.00	5	163.80	159.00	-3	9,217	-0.03%
2021/07/08	3	150.33	0	0.00	160.50	3	9,254	0.03%
2021/07/07	2	147.25	0	0.00	146.00	2	9,241	0.02%
2021/07/06	2	144.25	4	145.63	145.00	-2	9,311	-0.02%
2021/07/05	2	138.75	1	143.00	140.00	1	9,385	0.01%
2021/07/02	6	143.50	6	143.58	141.00	0	9,477	0.00%
2021/07/01	11	146.45	8	145.31	140.00	3	9,301	0.03%
2021/06/30	8	136.00	8	139.63	140.50	0	9,048	0.00%
2021/06/29	22	122.61	28	123.79	128.00	-6	8,931	-0.07%
2021/06/28	15	114.43	11	116.36	116.50	4	8,770	0.05%
2021/06/25	14	105.43	31	107.19	111.00	-17	8,774	-0.19%
2021/06/24	22	100.44	22	100.69	101.00	0	8,620	0.00%
2021/06/23	36	103.04	32	103.47	102.00	4	8,598	0.05%
2021/06/22	10	100.55	12	100.24	99.80	-2	8,274	-0.02%
2021/06/21	26	98.56	19	100.52	96.10	7	8,138	0.09%
2021/06/18	28	100.24	18	101.69	100.50	10	8,075	0.12%
2021/06/17	46	91.30	58	91.96	96.50	-12	7,867	-0.15%
2021/06/16	17	89.97	19	91.61	87.80	-2	7,737	-0.03%
2021/06/15	4.1	88.83	7	90.10	89.70	-3	7,709	-0.04%
2021/06/11	42	91.92	37.3	92.19	89.30	4.7	7,837	0.06%
2021/06/10	16.1	88.18	18	88.44	88.40	-1.9	7,599	-0.02%
2021/06/09	48	89.73	32	90.00	87.90	16	7,700	0.21%
2021/06/08	5	87.54	9	88.36	88.90	-4	7,292	-0.05%
2021/06/07	9	81.44	6	81.68	80.90	3	6,987	0.04%
2021/06/04	8.1	82.15	10	82.72	80.60	-1.9	6,884	-0.03%
2021/06/03	3	82.23	4	80.60	82.30	-1	6,633	-0.02%
2021/06/02	2.1	77.15	1	76.10	74.90	1.1	6,278	0.02%
2021/06/01	6	70.35	12	70.25	74.00	-6	6,037	-0.10%
2021/05/31	0	0.00	15	67.32	68.20	-15	5,770	-0.26%
2021/05/28	0	0.00	2	60.85	62.00	-2	5,684	-0.04%
2021/05/26	7	59.97	0	0.00	59.40	7	5,684	0.12%
2021/05/25	0	0.00	23	59.97	60.80	-23	5,716	-0.40%
2021/05/24	1	57.20	0	0.00	56.50	1	5,820	0.02%
2021/05/20	2	55.00	0	0.00	53.70	2	5,894	0.03%
2021/05/17	2	51.60	2	54.00	49.60	0	6,017	0.00%
2021/05/13	0	0.00	2	55.50	55.50	-2	5,995	-0.03%
2021/05/12	5	53.82	0	0.00	53.60	5	5,945	0.08%
2021/05/11	6	56.35	0	0.00	55.20	6	5,877	0.10%
2021/05/10	11	59.87	0	0.00	60.10	11	5,864	0.19%
2021/05/07	2	64.05	2	64.10	62.00	0	5,907	0.00%
2021/05/06	10	62.41	10	62.18	62.20	0	5,851	0.00%
2021/05/05	0	0.00	1	60.20	58.00	-1	5,795	-0.02%
2021/05/04	5	58.92	0	0.00	60.10	5	5,823	0.09%
2021/05/03	3	64.57	0	0.00	63.10	3	5,822	0.05%
2021/04/29	1	69.40	20	71.50	69.50	-19	5,824	-0.33%
2021/04/26	20	69.80	0	0.00	69.00	20	5,698	0.35%
2021/04/22	2	68.70	2	69.60	66.10	0	5,610	0.00%
2021/04/21	1	71.00	0	0.00	69.00	1	5,564	0.02%
2021/04/20	6	69.42	5	71.04	71.20	1	5,487	0.02%
2021/04/16	5	70.60	3	70.00	69.90	2	5,387	0.04%
2021/04/15	1	69.60	1	71.20	72.90	0	5,324	0.00%
2021/04/14	1	67.40	1	67.60	68.00	0	5,275	0.00%
2021/04/13	2	73.10	1	71.90	70.60	1	5,220	0.02%
2021/04/12	3	77.70	1	72.80	72.00	2	5,177	0.04%
2021/04/09	1	74.10	2	76.35	74.10	-1	5,086	-0.02%
2021/04/07	0.1	79.90	0	0.00	79.90	0.1	4,829	0.00%
2021/04/06	4	79.38	14	78.39	80.20	-10	4,782	-0.21%
2021/04/01	1	76.00	4	76.00	75.00	-3	4,653	-0.06%
2021/03/31	3	74.20	0	0.00	73.10	3	4,489	0.07%
2021/03/30	1	74.20	9	73.13	74.10	-8	4,352	-0.18%
2021/03/29	0	0.00	1	68.30	69.50	-1	4,059	-0.02%
2021/03/26	2.8	68.91	0	0.00	68.60	2.8	4,028	0.07%
2021/03/24	0	0.00	2	66.80	66.80	-2	3,934	-0.05%
2021/03/23	1	65.70	2	69.50	67.00	-1	3,902	-0.03%
2021/03/22	2	68.75	2	70.50	68.50	0	3,792	0.00%
2021/03/19	1	65.00	0	0.00	65.00	1	3,659	0.03%
2021/03/18	1	64.10	0	0.00	64.10	1	3,666	0.03%
2021/03/17	6	65.83	0	0.00	62.90	6	3,640	0.16%
2021/03/16	4	67.00	3.1	68.69	69.50	0.9	3,485	0.03%
2021/03/15	2	61.90	7	61.87	63.20	-5	3,419	-0.15%
2021/03/12	8	56.30	5	57.04	57.50	3	3,191	0.09%
2021/03/11	1	53.50	1	55.80	55.80	0	3,087	0.00%
2021/03/10	1	54.10	5	54.98	54.70	-4	3,068	-0.13%
2021/03/09	2	53.10	3	54.60	52.60	-1	2,985	-0.03%
2021/03/08	1	49.95	0	0.00	49.85	1	2,942	0.03%
2021/03/05	1	49.50	1	50.10	49.00	0	2,932	0.00%
2021/03/04	1	50.30	0	0.00	49.60	1	2,923	0.03%
2021/03/02	0	0.00	1	51.40	50.50	-1	2,907	-0.03%
2021/02/26	1	51.80	0	0.00	52.00	1	2,928	0.03%
2021/02/25	8	54.56	4	54.90	54.30	4	3,022	0.13%
2021/02/24	6	54.80	2	54.75	53.80	4	3,045	0.13%
2021/02/23	2	51.00	3	50.43	50.90	-1	2,869	-0.03%
2021/02/22	3	51.47	0	0.00	51.70	3	2,844	0.11%
2021/02/19	0	0.00	6	50.23	51.00	-6	2,787	-0.22%
2021/02/18	2	46.05	1	48.00	48.00	1	2,634	0.04%
2021/02/04	3	42.47	3	41.53	40.45	0	2,606	0.00%
2021/01/28	0	0.00	3	42.13	42.20	-3	2,660	-0.11%
2021/01/26	2	42.65	0	0.00	43.80	2	2,622	0.08%
2021/01/25	0	0.00	3.1	42.25	43.65	-3.1	2,572	-0.12%
2021/01/22	3	41.73	0	0.00	42.50	3	2,522	0.12%
2021/01/21	0	0.00	0	38.80	38.75	0	2,457	0.00%
2021/01/15	2	40.40	0	0.00	40.00	2	2,418	0.08%
2021/01/07	0	0.00	1	41.40	41.80	-1	2,354	-0.04%
2021/01/06	1	43.80	0	0.00	41.65	1	2,334	0.04%
2021/01/05	1	42.10	0	0.00	42.10	1	2,283	0.04%
2020/12/31	0	0.00	5	41.10	41.55	-5	2,256	-0.22%
2020/12/30	0	0.00	9	41.21	41.20	-9	2,244	-0.40%
2020/12/29	3	42.15	0	0.00	42.00	3	2,228	0.13%
2020/12/28	6	41.27	5	41.20	41.25	1	2,205	0.05%
2020/12/24	1	41.20	0	0.00	41.85	1	2,176	0.05%
2020/12/23	2	40.05	10	40.09	41.30	-8	2,160	-0.37%
2020/12/22	1	42.40	1	43.10	39.30	0	2,140	0.00%
2020/12/21	1	43.85	0	0.00	43.60	1	2,084	0.05%
2020/12/15	2	44.65	0	0.00	42.50	2	1,976	0.10%
2020/12/10	2	44.78	3	44.05	44.00	-1	1,692	-0.06%
2020/12/09	1	42.15	7	41.78	41.95	-6	1,511	-0.40%
2020/12/07	1	39.45	0	0.00	38.90	1	1,386	0.07%
2020/12/04	1	39.65	0	0.00	39.15	1	1,359	0.07%
2020/11/24	13	39.42	7	39.65	39.00	6	1,171	0.51%
2020/11/23	5	36.76	15	37.00	38.60	-10	1,040	-0.96%
2020/11/20	2	34.65	0	0.00	35.10	2	960	0.21%
2020/11/19	5	34.60	0	0.00	34.85	5	965	0.52%
2020/11/13	0	0.00	3	35.90	35.50	-3	826	-0.36%
2020/11/11	15	33.81	0	0.00	33.90	15	733	2.04%
2020/11/10	6	33.56	3	33.92	32.85	3	686	0.43%
2020/11/09	0	0.00	2.4	32.67	32.70	-2.4	548	-0.43%
2020/11/06	0	0.00	1	30.10	30.10	-1	458	-0.22%
2020/11/05	0	0.00	1	29.65	29.40	-1	443	-0.23%
2020/10/26	0	0.00	1	29.20	29.15	-1	426	-0.23%
2020/10/22	0	0.00	0.1	29.30	29.15	-0.1	423	-0.03%
2020/10/21	0	0.00	10	29.33	29.75	-10	409	-2.44%
2020/10/19	0	0.00	3	28.85	28.75	-3	398	-0.75%
2020/09/24	0	0.00	1	29.50	29.40	-1	460	-0.22%
2020/09/23	0	0.00	2	29.50	29.80	-2	468	-0.43%
2020/09/02	0	0.00	8	28.60	28.60	-8	412	-1.94%
2020/08/28	1	28.10	1	28.10	28.45	0	403	0.00%
2020/08/27	1	28.10	1	28.20	28.15	0	400	0.00%
2020/08/26	0	0.00	64	28.39	28.25	-64	392	-16.30%
2020/08/25	64	26.41	5	25.90	27.50	59	369	15.97%
2020/08/21	5	25.60	0	0.00	25.60	5	339	1.47%
2020/08/07	0	0.00	2	25.40	25.60	-2	390	-0.51%
2020/08/05	0	0.00	1	25.05	25.60	-1	423	-0.24%
2020/07/31	1	24.35	1	24.80	24.45	0	451	0.00%
2020/07/28	1	24.45	1	24.75	24.00	0	461	0.00%
2020/07/21	0	0.00	1	25.50	25.50	-1	471	-0.21%
2020/07/16	0	0.00	4	25.25	25.15	-4	477	-0.84%
2020/07/08	8	25.70	0	0.00	25.80	8	469	1.70%
2020/07/07	0	0.00	1	25.90	25.70	-1	467	-0.21%
2020/07/06	0	0.00	5	25.75	26.20	-5	461	-1.08%
2020/07/03	4	26.20	0	0.00	25.20	4	444	0.90%
2020/07/02	0	0.00	1	24.60	25.15	-1	416	-0.24%
2020/07/01	4	24.39	2	24.38	24.20	2	404	0.49%
2020/06/01	0	0.00	1	23.50	23.50	-1	546	-0.18%
2020/05/29	1	23.00	0	0.00	23.00	1	551	0.18%
2020/05/28	0	0.00	13	23.18	23.00	-13	551	-2.36%
2020/05/25	0	0.00	3	22.63	23.95	-3	510	-0.59%
2020/05/15	0	0.00	5	22.50	22.30	-5	482	-1.04%
2020/05/12	0	0.00	6	23.18	23.35	-6	464	-1.29%
2020/05/08	10	21.43	3	21.30	21.20	7	421	1.66%
2020/05/06	4	21.30	0	0.00	21.25	4	405	0.99%
2020/05/05	5	21.50	0	0.00	21.50	5	414	1.21%
2020/05/04	5	21.34	0	0.00	21.50	5	412	1.21%
2020/04/29	1	21.85	0	0.00	21.70	1	412	0.24%
2020/04/22	0	0.00	2	20.90	21.30	-2	409	-0.49%
2020/04/20	0	0.00	1	21.95	22.10	-1	399	-0.25%
2020/04/17	3	21.73	1	21.70	21.70	2	392	0.51%
2020/04/14	0	0.00	1	20.60	20.60	-1	383	-0.26%
2020/04/09	1	20.35	0	0.00	20.35	1	391	0.26%
2020/04/08	0	0.00	1	20.90	20.85	-1	389	-0.26%
2020/03/25	0	0.00	12	19.25	19.15	-12	396	-3.02%
2020/03/24	0	0.00	2	18.85	18.50	-2	390	-0.51%
2020/03/23	0	0.00	5	17.14	17.20	-5	382	-1.31%
2020/03/20	10	16.90	0	0.00	16.95	10	379	2.64%
2020/03/16	1	17.65	2	17.20	17.20	-1	302	-0.33%
2020/03/13	1	19.00	0	0.00	19.10	1	286	0.35%
2020/03/12	0	0.00	1	21.20	21.10	-1	276	-0.36%
2020/03/10	2	23.50	0	0.00	24.10	2	304	0.66%
2020/03/09	1	24.40	0	0.00	24.15	1	298	0.34%
2020/03/04	0	0.00	4	25.50	25.65	-4	297	-1.35%
2020/03/02	1	24.15	0	0.00	24.20	1	289	0.35%
2020/02/25	1	25.00	0	0.00	25.20	1	286	0.35%
2020/02/06	2	25.50	2	25.78	26.00	0	304	0.00%
2020/02/03	1	25.20	0	0.00	25.55	1	291	0.34%
2020/01/30	1	27.50	0	0.00	26.70	1	284	0.35%
2020/01/10	2	29.18	0	0.00	29.15	2	293	0.68%
2020/01/03	1	30.20	0	0.00	30.15	1	291	0.34%
2019/12/30	1	30.45	0	0.00	30.50	1	290	0.34%
2019/12/27	1	30.85	0	0.00	30.90	1	290	0.34%
2019/12/26	0	0.00	2	30.90	31.05	-2	288	-0.69%
2019/12/18	1	30.05	0	0.00	30.20	1	291	0.34%
2019/12/16	0	0.00	1	29.95	29.90	-1	320	-0.31%
2019/12/13	1	29.65	3	30.00	29.65	-2	323	-0.62%
2019/12/06	5	31.35	0	0.00	30.90	5	321	1.55%
2019/12/05	0	0.00	1	31.25	31.50	-1	316	-0.32%
2019/12/04	2	28.98	0	0.00	28.95	2	297	0.67%
2019/12/02	1	29.40	0	0.00	29.25	1	330	0.30%
2019/11/26	1	29.95	0	0.00	29.95	1	418	0.24%
2019/11/11	1	29.90	1	29.75	29.50	0	513	0.00%
2019/11/07	1	30.50	0	0.00	30.35	1	510	0.20%
2019/11/05	0	0.00	1	32.05	32.00	-1	504	-0.20%
2019/10/21	0	0.00	1	31.50	31.45	-1	539	-0.19%
2019/10/09	3	31.00	0	0.00	30.85	3	559	0.54%
2019/10/01	1	31.60	0	0.00	31.70	1	590	0.17%
2019/09/27	5	31.76	0	0.00	31.50	5	602	0.83%
2019/09/26	0	0.00	1	32.55	32.45	-1	601	-0.17%
2019/09/24	1	33.70	0	0.00	33.30	1	616	0.16%
2019/09/20	1	34.25	1	34.55	34.25	0	609	0.00%
2019/09/19	0	0.00	1	34.50	34.30	-1	582	-0.17%
2019/09/18	2	33.88	1	34.15	34.30	1	585	0.17%
2019/09/17	5	33.99	4	34.13	34.00	1	583	0.17%
2019/09/12	0	0.00	1	34.35	34.50	-1	596	-0.17%
2019/09/10	1	33.65	1	34.10	33.80	0	594	0.00%
2019/09/09	0	0.00	2	34.50	34.45	-2	588	-0.34%
2019/09/05	0	0.00	19	33.69	33.75	-19	569	-3.34%
2019/09/04	5	34.80	0	0.00	34.95	5	547	0.91%
2019/09/02	5	34.90	0	0.00	34.70	5	537	0.93%
2019/08/30	1	34.65	44	34.84	34.50	-43	531	-8.09%
2019/08/29	0	0.00	1	33.80	33.90	-1	492	-0.20%
2019/08/28	0	0.00	4	33.30	33.15	-4	478	-0.84%
2019/08/22	0	0.00	1	33.20	32.70	-1	463	-0.22%
2019/08/21	0	0.00	1	32.35	32.30	-1	443	-0.23%
2019/08/20	1	31.80	5	31.94	32.20	-4	429	-0.93%
2019/08/13	0	0.00	1	29.55	29.40	-1	436	-0.23%
2019/08/12	0	0.00	1	29.80	29.85	-1	449	-0.22%
2019/08/08	15	30.26	0	0.00	30.10	15	456	3.28%
2019/08/07	28	29.90	0	0.00	29.90	28	464	6.03%
2019/08/06	1	28.85	0	0.00	29.70	1	477	0.21%
2019/08/05	1	30.20	0	0.00	30.35	1	480	0.21%
2019/08/02	6	31.66	1	31.20	31.00	5	506	0.99%
2019/08/01	0	0.00	3	33.00	32.90	-3	538	-0.56%
2019/07/31	5	32.98	0	0.00	33.30	5	599	0.83%
2019/07/29	1	33.80	0	0.00	33.80	1	670	0.15%
2019/07/26	0	0.00	2	34.45	34.40	-2	699	-0.29%
2019/07/24	0	0.00	1	34.05	34.05	-1	863	-0.12%
2019/07/17	0	0.00	1	33.85	33.55	-1	1,182	-0.08%
2019/07/16	0	0.00	1	34.25	34.05	-1	1,210	-0.08%
2019/07/15	0	0.00	1	34.15	34.20	-1	1,227	-0.08%
2019/07/03	1	35.65	1	35.70	35.25	0	1,372	0.00%
2019/07/01	3	34.87	2	35.15	35.55	1	1,459	0.07%
2019/06/28	0	0.00	1	34.10	34.05	-1	1,484	-0.07%
2019/06/26	3	33.77	0	0.00	33.80	3	1,784	0.17%
2019/06/25	8	34.28	0	0.00	33.90	8	1,869	0.43%
2019/06/21	0	0.00	2	34.68	34.65	-2	2,095	-0.10%
2019/06/20	0	0.00	6	34.65	34.75	-6	2,174	-0.28%
2019/06/19	2	33.90	1	33.95	33.90	1	2,247	0.04%
2019/06/17	4	33.95	0	0.00	33.90	4	2,437	0.16%
2019/05/20	3	34.75	0	0.00	34.60	3	3,410	0.09%
2019/05/15	0	0.00	1	37.20	37.15	-1	3,628	-0.03%
2019/05/14	4	35.65	0	0.00	36.50	4	3,676	0.11%
2019/05/13	1	36.10	0	0.00	36.15	1	3,682	0.03%
2019/05/10	1	36.40	1	37.30	36.35	0	3,680	0.00%
2019/05/09	6	37.54	0	0.00	37.40	6	3,679	0.16%
2019/05/08	2	39.73	0	0.00	39.40	2	3,640	0.05%
2019/05/07	5	41.35	1	41.35	41.20	4	3,616	0.11%
2019/05/06	1	43.25	0	0.00	42.35	1	3,581	0.03%
2019/05/03	3	43.90	2	44.00	44.10	1	3,558	0.03%
2019/05/02	2	43.95	2	43.90	43.90	0	3,529	0.00%
2019/04/30	3	42.70	0	0.00	43.20	3	3,438	0.09%
2019/04/29	4	42.53	0	0.00	42.05	4	3,406	0.12%
2019/04/26	0	0.00	1	42.95	43.10	-1	3,381	-0.03%
2019/04/25	0	0.00	1	42.95	43.20	-1	3,344	-0.03%
2019/04/24	1	42.10	0	0.00	42.55	1	3,324	0.03%
2019/04/23	6	42.00	2	41.70	41.70	4	3,243	0.12%
2019/04/19	0	0.00	1	42.05	42.25	-1	3,169	-0.03%
2019/04/18	2	41.95	0	0.00	41.80	2	3,157	0.06%
2019/04/17	1	43.90	0	0.00	44.00	1	3,145	0.03%
2019/04/16	0	0.00	1	43.30	43.30	-1	3,112	-0.03%
2019/04/15	1	43.60	0	0.00	43.20	1	3,107	0.03%
2019/04/12	0	0.00	4	42.93	43.10	-4	3,103	-0.13%
2019/04/11	1	43.40	1	43.60	42.60	0	3,091	0.00%
2019/04/10	3	43.98	1	43.45	43.40	2	3,064	0.07%
2019/04/09	2	44.83	4	45.00	44.60	-2	3,028	-0.07%
2019/04/03	7	46.66	5	46.24	45.80	2	3,006	0.07%
2019/04/02	5	45.96	3	45.82	45.60	2	2,963	0.07%
2019/03/29	19	46.21	16	45.94	45.70	3	2,867	0.10%
2019/03/28	9	46.05	9	46.01	46.30	0	2,638	0.00%
2019/03/27	17	45.76	17	46.06	46.30	0	2,561	0.00%
2019/03/26	33	45.92	31	46.05	46.40	2	2,436	0.08%
2019/03/25	13	45.23	16	45.83	45.60	-3	2,349	-0.13%
2019/03/22	19	45.49	19	45.19	46.35	0	2,268	0.00%
2019/03/21	9	45.05	10	45.50	45.40	-1	2,196	-0.05%
2019/03/20	20	44.65	30	45.13	45.80	-10	2,204	-0.45%
2019/03/19	22	43.58	17	44.27	44.40	5	2,084	0.24%
2019/03/18	28	43.52	53	43.35	42.90	-25	2,016	-1.24%
2019/03/15	30	42.73	10	43.13	43.30	20	1,975	1.01%
2019/03/14	31	42.59	49	41.89	41.80	-18	1,963	-0.92%
2019/03/13	37	44.16	39	43.72	42.25	-2	2,004	-0.10%
2019/03/12	19	41.85	18	42.05	42.00	1	1,918	0.05%
2019/03/11	14	41.63	14	41.87	42.00	0	2,057	0.00%
2019/03/08	1	39.80	1	40.90	41.00	0	2,023	0.00%
2019/03/07	3	40.37	3	40.12	39.75	0	2,032	0.00%
2019/03/06	2	39.60	2	39.70	39.70	0	2,030	0.00%
2019/03/04	4	39.25	0	0.00	39.80	4	2,029	0.20%
2019/02/26	1	38.50	0	0.00	38.65	1	1,957	0.05%
2019/02/22	2	39.90	27	39.84	39.60	-25	1,960	-1.28%
2019/02/21	2	41.33	2	41.25	40.50	0	1,948	0.00%
2019/02/20	2	40.53	2	40.28	40.80	0	1,904	0.00%
2019/02/19	3	40.63	1	40.80	40.60	2	1,881	0.11%
2019/02/15	0	0.00	2	40.95	40.70	-2	1,742	-0.11%
2019/02/13	0	0.00	2	39.00	39.00	-2	1,615	-0.12%
2019/02/12	0	0.00	5	37.90	37.60	-5	1,574	-0.32%
2019/02/11	0	0.00	1	37.60	37.80	-1	1,584	-0.06%
2019/01/30	1	37.85	1	37.00	37.00	0	1,589	0.00%
2019/01/29	0	0.00	1	37.40	37.05	-1	1,632	-0.06%
2019/01/24	5	37.00	1	36.95	37.30	4	1,784	0.22%
2019/01/23	1	36.45	1	36.90	36.50	0	1,852	0.00%
2019/01/22	1	36.25	0	0.00	36.25	1	1,923	0.05%
2019/01/21	0	0.00	3	37.10	37.05	-3	1,924	-0.16%
2019/01/18	3	36.80	0	0.00	36.70	3	1,929	0.16%
2019/01/17	0	0.00	36	36.58	36.35	-36	1,939	-1.86%
2019/01/16	6	36.84	1	37.00	36.85	5	1,961	0.25%
2019/01/15	0	0.00	1	36.00	36.30	-1	1,962	-0.05%
2019/01/11	1	35.65	0	0.00	35.30	1	2,005	0.05%
2019/01/09	0	0.00	2	35.93	35.90	-2	2,002	-0.10%
2019/01/08	1	35.30	0	0.00	35.50	1	1,986	0.05%
2019/01/04	1	33.45	0	0.00	34.00	1	1,993	0.05%
2018/12/26	0	0.00	10	36.76	35.00	-10	2,044	-0.49%
2018/12/25	0	0.00	3	35.60	35.60	-3	2,023	-0.15%
2018/12/20	9	34.10	0	0.00	33.65	9	2,097	0.43%
2018/12/19	1	34.85	0	0.00	34.80	1	2,096	0.05%
2018/12/18	5	34.80	0	0.00	34.80	5	2,096	0.24%
2018/12/10	2	35.35	1	35.80	35.30	1	2,034	0.05%
2018/12/07	0	0.00	1	36.80	36.70	-1	2,046	-0.05%
2018/12/06	9	37.03	2	36.45	36.45	7	2,040	0.34%
2018/12/05	5	41.68	5	40.84	40.50	0	1,942	0.00%
2018/12/04	2	40.65	5	41.35	42.80	-3	1,848	-0.16%
2018/11/30	24	39.13	9	39.23	38.45	15	1,823	0.82%
2018/11/29	8	38.65	4	39.06	38.90	4	1,797	0.22%
2018/11/28	1	37.20	1	37.40	37.20	0	1,756	0.00%
2018/11/23	3	36.27	4	35.75	35.85	-1	1,846	-0.05%
2018/11/20	2	37.13	2	36.70	36.70	0	1,814	0.00%
2018/11/19	2	36.88	1	36.95	37.20	1	1,885	0.05%
2018/11/14	0	0.00	1	35.65	35.65	-1	1,896	-0.05%
2018/11/13	0	0.00	2	35.28	35.25	-2	1,899	-0.11%
2018/11/09	5	35.06	2	35.13	35.85	3	1,929	0.16%
2018/11/08	1	36.25	1	37.15	35.50	0	1,930	0.00%
2018/11/07	1	35.85	1	36.15	36.00	0	1,911	0.00%
2018/11/06	1	36.00	0	0.00	35.30	1	1,935	0.05%
2018/11/05	4	40.09	6	40.18	39.10	-2	1,941	-0.10%
2018/11/02	2	38.85	2	39.43	38.50	0	1,907	0.00%
2018/11/01	3	38.22	4	38.66	38.70	-1	1,893	-0.05%
2018/10/31	1	38.05	4	38.66	38.50	-3	1,870	-0.16%
2018/10/30	4	36.78	8	37.89	36.50	-4	1,914	-0.21%
2018/10/29	4	35.61	4	35.76	35.80	0	1,976	0.00%
2018/10/26	4	36.48	3	35.75	35.60	1	2,004	0.05%
2018/10/25	0	0.00	3	36.78	36.75	-3	2,052	-0.15%
2018/10/24	4	35.90	4	36.23	35.70	0	2,101	0.00%
2018/10/23	7	35.30	5	34.92	34.90	2	2,141	0.09%
2018/10/22	0	0.00	1	35.20	35.25	-1	2,134	-0.05%
2018/10/16	4	33.03	0	0.00	32.80	4	2,218	0.18%
2018/10/15	0	0.00	1	32.85	32.95	-1	2,237	-0.04%
2018/10/12	0	0.00	2	32.15	32.55	-2	2,236	-0.09%
2018/10/11	1	32.00	0	0.00	31.80	1	2,244	0.04%
2018/10/09	2	35.78	0	0.00	35.30	2	2,273	0.09%
2018/10/05	2	36.18	11	37.64	36.50	-9	2,380	-0.38%
2018/10/04	1	37.35	2	37.85	37.70	-1	2,593	-0.04%
2018/10/03	5	37.02	0	0.00	36.80	5	2,661	0.19%
2018/10/01	1	37.85	0	0.00	38.10	1	2,628	0.04%
2018/09/28	3	37.93	2	37.50	37.50	1	2,620	0.04%
2018/09/27	2	37.80	4	38.00	38.15	-2	2,608	-0.08%
2018/09/26	0	0.00	1	37.05	36.75	-1	2,561	-0.04%
2018/09/17	2	36.43	0	0.00	36.25	2	2,538	0.08%
2018/09/14	0	0.00	1	37.05	37.25	-1	2,535	-0.04%
2018/09/13	0	0.00	1	36.50	36.35	-1	2,516	-0.04%
2018/09/12	1	35.00	1	35.10	35.10	0	2,491	0.00%
2018/09/10	2	36.33	0	0.00	35.90	2	2,532	0.08%
2018/09/07	2	39.18	3	40.20	38.00	-1	2,561	-0.04%
2018/09/06	2	38.78	3	39.17	39.20	-1	2,441	-0.04%
2018/09/05	2	38.70	2	38.55	38.55	0	2,402	0.00%
2018/09/04	1	37.65	1	38.00	37.95	0	2,374	0.00%
2018/09/03	2	37.75	0	0.00	37.10	2	2,365	0.08%
2018/08/31	1	39.10	1	39.60	38.75	0	2,353	0.00%
2018/08/30	0	0.00	1	38.95	38.90	-1	2,315	-0.04%
2018/08/27	0	0.00	1	37.75	37.55	-1	2,271	-0.04%
2018/08/24	1	37.75	2	38.43	37.25	-1	2,257	-0.04%
2018/08/23	0	0.00	6	37.26	37.30	-6	2,182	-0.27%
2018/08/22	2	36.63	0	0.00	36.30	2	2,160	0.09%
2018/08/21	2	37.15	2	37.53	37.10	0	2,238	0.00%
2018/08/20	1	36.90	0	0.00	37.20	1	2,252	0.04%
2018/08/17	0	0.00	1	37.35	37.00	-1	2,261	-0.04%
2018/08/15	1	36.55	0	0.00	36.05	1	2,221	0.05%
2018/08/14	0	0.00	1	36.70	36.75	-1	2,224	-0.04%
2018/08/13	8	36.44	3	36.70	35.60	5	2,215	0.23%
2018/08/10	5	38.98	0	0.00	38.50	5	2,175	0.23%
2018/08/09	1	40.35	1	39.85	40.35	0	2,099	0.00%
2018/08/08	0	0.00	21	39.17	39.00	-21	2,022	-1.04%
2018/08/07	11	39.19	1	39.15	39.25	10	1,992	0.50%
2018/08/06	13	39.72	2	39.70	39.55	11	1,971	0.56%
2018/08/03	0	0.00	21	39.50	40.00	-21	1,853	-1.13%
2018/08/02	6	39.01	2	38.38	38.30	4	1,718	0.23%
2018/08/01	3	39.35	3	39.27	39.30	0	1,676	0.00%
2018/07/31	20	39.15	3	38.33	39.00	17	1,586	1.07%
2018/07/30	4	37.80	1	37.10	37.55	3	1,460	0.21%
2018/07/27	7	38.30	5	38.69	38.45	2	1,389	0.14%
2018/07/26	2	38.60	24	37.78	38.65	-22	1,353	-1.62%
2018/07/25	20	36.75	0	0.00	36.70	20	1,245	1.61%
2018/07/20	0	0.00	6	37.03	36.20	-6	1,218	-0.49%
2018/07/18	6	36.11	1	35.75	35.70	5	1,214	0.41%
2018/07/17	3	37.42	3	36.67	36.55	0	1,197	0.00%
2018/07/16	3	36.93	14	37.29	37.55	-11	1,147	-0.96%
2018/07/13	11	37.13	7	36.84	36.85	4	1,081	0.37%
2018/07/12	19	36.35	5	36.65	37.60	14	1,021	1.37%
2018/07/11	2	34.95	7	35.72	36.10	-5	790	-0.63%
2018/07/06	1	32.20	0	0.00	32.35	1	709	0.14%
2018/06/26	1	33.45	0	0.00	34.55	1	774	0.13%
2018/06/25	0	0.00	1	35.25	35.05	-1	770	-0.13%
2018/06/19	4	38.08	4	37.75	36.90	0	750	0.00%
2018/06/15	1	36.65	2	36.55	36.30	-1	691	-0.14%
2018/06/07	0	0.00	1	35.70	35.25	-1	590	-0.17%
2018/06/06	1	35.55	1	35.60	35.00	0	580	0.00%
2018/06/01	0	0.00	1	34.50	34.40	-1	556	-0.18%
2018/05/29	4	35.80	1	36.00	35.30	3	563	0.53%
2018/05/28	0	0.00	4	33.94	34.90	-4	481	-0.83%
2018/05/23	1	31.95	0	0.00	31.70	1	457	0.22%
2018/05/22	0	0.00	2	32.15	32.70	-2	459	-0.44%
2018/05/16	0	0.00	1	30.90	30.70	-1	499	-0.20%
2018/04/24	2	29.40	0	0.00	28.85	2	1,248	0.16%
2018/04/23	1	31.00	0	0.00	30.55	1	1,247	0.08%
2018/04/17	1	31.50	0	0.00	31.20	1	1,326	0.08%
2018/04/11	2	32.30	0	0.00	32.00	2	1,398	0.14%
2018/04/02	0	0.00	1	35.00	35.20	-1	1,408	-0.07%
2018/03/31	0	0.00	1	34.60	34.55	-1	1,401	-0.07%
2018/03/27	0	0.00	1	34.30	34.30	-1	1,459	-0.07%
2018/03/23	2	33.13	0	0.00	33.25	2	1,481	0.14%
2018/03/22	2	34.23	0	0.00	34.25	2	1,510	0.13%
2018/03/20	3	34.83	0	0.00	34.75	3	1,564	0.19%
2018/03/13	1	35.00	0	0.00	35.00	1	1,685	0.06%
2018/03/05	0	0.00	2	36.50	36.00	-2	1,850	-0.11%
2018/02/23	0	0.00	1	37.40	37.30	-1	2,411	-0.04%
2018/02/21	0	0.00	1	36.80	37.80	-1	2,473	-0.04%
2018/02/09	1	34.70	0	0.00	35.30	1	2,517	0.04%
2018/02/08	0	0.00	2	36.85	36.90	-2	2,614	-0.08%
2018/02/07	0	0.00	1	38.35	37.50	-1	2,697	-0.04%
2018/02/06	1	35.40	1	35.35	36.30	0	2,700	0.00%
2018/02/05	1	38.20	27	39.21	39.20	-26	2,678	-0.97%
2018/02/02	1	40.05	0	0.00	39.90	1	2,688	0.04%
2018/02/01	0	0.00	1	40.95	39.90	-1	2,693	-0.04%
2018/01/31	39	42.99	25	42.85	41.00	14	2,677	0.52%
2018/01/30	28	41.75	25	41.76	41.90	3	2,455	0.12%
2018/01/29	20	39.76	2	39.70	40.50	18	2,324	0.77%
2018/01/24	10	38.45	0	0.00	38.85	10	2,349	0.43%
2018/01/23	23	39.14	0	0.00	38.45	23	2,371	0.97%
2018/01/16	0	0.00	8	38.29	38.35	-8	3,054	-0.26%
2018/01/15	8	37.72	1	37.20	37.95	7	3,009	0.23%
2018/01/12	0	0.00	1	37.20	37.10	-1	3,003	-0.03%
2018/01/09	1	37.15	0	0.00	37.00	1	3,024	0.03%
2018/01/08	2	37.60	0	0.00	37.60	2	3,058	0.07%
2018/01/05	1	38.60	5	38.10	37.90	-4	3,079	-0.13%
2018/01/02	0	0.00	1	38.30	38.70	-1	3,160	-0.03%