晶宏 (3141)-臺銀-臺中券商分點個股進出

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
83.6
漲跌
▲3.3
漲幅
+4.11%
成交量
880張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:13:30(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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/20	0	0.00	10	80.42	80.30	-10	1,258	-0.79%
2024/11/19	0	80.90	2	81.20	81.70	-2	1,290	-0.15%
2024/11/18	2.1	80.36	0	0.00	81.50	2.1	1,294	0.16%
2024/11/15	0.1	82.80	7	84.30	82.50	-7	1,288	-0.54%
2024/11/14	1	84.10	0	0.00	84.10	1	1,282	0.08%
2024/11/13	8	86.63	0	0.00	85.80	8	1,268	0.63%
2024/11/12	1	87.30	0	0.00	87.30	1	1,261	0.08%
2024/11/07	1	92.10	0	0.00	94.30	1	1,232	0.08%
2024/11/01	0	0.00	0	89.10	89.30	0	1,241	0.00%
2024/10/29	2	92.35	0	0.00	91.30	2	1,232	0.16%
2024/10/24	2	99.60	1	103.00	92.40	1	1,219	0.08%
2024/10/23	6	99.47	4.1	99.60	99.20	2	1,142	0.17%
2024/10/22	12	99.38	2	97.60	97.60	10	1,080	0.93%
2024/10/21	0	0.00	3	95.10	95.10	-3	966	-0.31%
2024/10/18	0	86.50	0	0.00	86.50	0	936	0.00%
2024/10/15	0	0.00	6	89.22	88.70	-6	956	-0.63%
2024/10/14	1	87.60	1	89.80	89.80	0	945	0.00%
2024/10/11	6	88.60	0	0.00	87.60	6	940	0.64%
2024/10/04	0	0.00	1	93.90	94.80	-1	908	-0.11%
2024/10/01	0.1	94.10	1	94.20	94.60	-0.9	891	-0.10%
2024/09/27	0	0.00	5	101.30	96.80	-5	935	-0.53%
2024/09/26	6	100.25	2.1	104.05	99.50	3.9	882	0.44%
2024/09/25	3	93.17	3.2	92.68	97.00	-0.2	724	-0.03%
2024/09/24	12	88.91	15	89.16	89.50	-3	636	-0.47%
2024/09/23	0	0.00	9	82.20	82.20	-9	566	-1.59%
2024/09/13	1	72.10	0	0.00	72.00	1	574	0.17%
2024/09/11	0.1	69.80	0	0.00	69.80	0.1	594	0.02%
2024/09/06	0.1	72.00	0	0.00	72.00	0.1	638	0.02%
2024/09/05	0	0.00	1	72.20	72.20	-1	645	-0.15%
2024/09/04	1	74.70	0	0.00	74.00	1	666	0.15%
2024/08/27	1	80.90	0	0.00	81.00	1	819	0.12%
2024/08/22	1	82.80	1	83.00	82.50	0	867	0.00%
2024/08/21	11.1	80.92	6	81.37	80.00	5.1	876	0.58%
2024/08/20	1	77.50	0	0.00	77.30	1	870	0.11%
2024/08/15	0.2	74.00	0	0.00	74.20	0.2	922	0.02%
2024/08/13	1	73.90	0	0.00	74.00	1	986	0.10%
2024/08/09	0	74.30	0	0.00	73.90	0	1,018	0.00%
2024/08/08	0	73.40	0	0.00	73.90	0	1,032	0.00%
2024/08/06	10	68.40	52	68.40	71.50	-42	1,119	-3.75%
2024/08/02	0.1	85.50	0	0.00	84.40	0.1	1,110	0.00%
2024/07/30	0	0.00	0.1	87.60	88.10	-0.1	1,235	-0.01%
2024/07/29	10	88.65	2	87.60	87.20	8	1,233	0.65%
2024/07/22	0	0.00	8	93.58	93.20	-8	1,233	-0.65%
2024/07/19	0	0.00	17	95.36	95.20	-17	1,231	-1.38%
2024/07/18	1	97.40	1	102.50	96.60	0	1,242	0.00%
2024/07/17	1	98.10	5	99.00	98.90	-4	1,228	-0.33%
2024/07/10	0	0.00	4	97.15	96.40	-4	1,290	-0.31%
2024/07/09	2	97.50	0	0.00	97.60	2	1,296	0.15%
2024/07/08	5	97.70	0	0.00	97.70	5	1,309	0.38%
2024/07/05	10.1	99.70	2	99.80	99.40	8.1	1,303	0.62%
2024/07/04	7	101.00	6.1	100.02	100.00	0.9	1,299	0.07%
2024/07/03	11	104.09	3	102.67	102.50	8	1,278	0.62%
2024/07/02	1	97.30	0	0.00	96.40	1	1,218	0.08%
2024/07/01	6	95.85	0	0.00	95.80	6	1,215	0.50%
2024/06/28	0	95.60	0	0.00	95.30	0	1,214	0.00%
2024/06/27	1	95.30	0	0.00	94.90	1	1,217	0.08%
2024/06/26	0	96.40	0	0.00	95.40	0	1,215	0.00%
2024/06/25	0	95.50	0	0.00	96.40	0	1,215	0.00%
2024/06/21	0	97.60	2	97.40	97.90	-2	1,214	-0.16%
2024/06/19	0	0.00	3	96.33	94.90	-3	1,214	-0.25%
2024/06/18	0	0.00	11	96.58	97.60	-11	1,210	-0.91%
2024/06/17	2	97.35	0	0.00	97.50	2	1,210	0.17%
2024/06/14	3	99.30	7	98.77	98.30	-4	1,197	-0.33%
2024/06/13	1	100.00	3	100.33	100.50	-2	1,193	-0.17%
2024/06/12	1	99.10	1	100.00	98.80	0	1,190	0.00%
2024/06/11	13	99.70	0	0.00	98.80	13	1,184	1.10%
2024/06/07	5	99.56	0	0.00	98.60	5	1,172	0.43%
2024/06/06	1	103.00	0	0.00	99.10	1	1,161	0.09%
2024/06/05	5	104.90	5	105.00	104.50	0	1,135	0.00%
2024/06/04	3	99.70	0	0.00	99.40	3	1,083	0.28%
2024/06/03	0	0.00	3	99.80	99.60	-3	1,079	-0.28%
2024/05/30	0	0.00	0.4	100.00	97.70	-0.4	1,064	-0.04%
2024/05/29	2	98.30	0	0.00	97.60	2	1,046	0.19%
2024/05/24	3	100.50	7	100.71	100.50	-4	1,004	-0.40%
2024/05/23	1	97.60	2	98.00	98.10	-1	981	-0.10%
2024/05/22	1	100.50	0	0.00	99.00	1	965	0.10%
2024/05/21	0	0.00	1	101.00	99.40	-1	944	-0.11%
2024/05/20	1	99.00	0	0.00	99.00	1	929	0.11%
2024/05/17	4	100.00	13	99.58	99.50	-9	920	-0.98%
2024/05/15	0	0.00	1	97.20	95.60	-1	865	-0.12%
2024/05/13	6	95.62	4	96.38	96.00	2	843	0.23%
2024/05/10	2	96.55	2	95.80	95.90	0	805	0.00%
2024/05/08	14	91.46	4	91.90	91.60	10	747	1.34%
2024/05/07	0	94.60	0	0.00	92.20	0	727	0.00%
2024/05/06	2	90.60	3	89.85	89.20	-1	652	-0.16%
2024/04/29	0	0.00	1.1	83.18	84.60	-1.1	637	-0.17%
2024/04/26	0.1	84.50	0.2	85.20	83.70	-0.2	635	-0.03%
2024/04/25	1	85.00	0	0.00	85.20	1	627	0.16%
2024/04/24	1	85.70	2	85.60	86.80	-1	619	-0.16%
2024/04/23	0.3	83.50	0	0.00	83.80	0.3	603	0.05%
2024/04/18	1	81.40	1	81.50	81.40	0	580	0.00%
2024/04/16	2	81.30	3	82.53	82.20	-1	559	-0.18%
2024/04/15	0	81.40	2	81.40	80.20	-2	530	-0.37%
2024/04/12	0	0.00	1	82.50	82.50	-1	526	-0.19%
2024/04/08	1	78.30	0	0.00	77.70	1	515	0.19%
2024/03/29	0	0.00	1	77.80	77.90	-1	560	-0.18%
2024/03/28	1	78.40	0	0.00	78.00	1	660	0.15%
2024/03/26	2	79.20	2	78.20	77.00	0	704	0.00%
2024/03/22	10	78.51	0	0.00	78.90	10	698	1.43%
2024/03/13	4	78.85	0	80.40	78.60	4	732	0.54%
2024/03/12	1	82.70	0	0.00	82.20	1	735	0.14%
2024/03/08	1	82.60	2	82.50	82.60	-1	764	-0.13%
2024/03/07	1	85.80	1	86.20	85.80	0	769	0.00%
2024/03/06	2	87.95	1	87.70	87.80	1	777	0.13%
2024/03/05	0	0.00	3	89.30	89.00	-3	809	-0.37%
2024/03/04	0	89.80	1.1	90.28	89.70	-1.1	813	-0.13%
2024/02/27	0	88.40	2	87.85	88.10	-2	839	-0.24%
2024/02/26	1	88.70	0	0.00	88.70	1	918	0.11%
2024/02/23	1	91.10	1	90.10	89.70	0	933	0.00%
2024/02/22	0	0.00	0	91.90	91.50	0	941	0.00%
2024/02/20	4	92.25	1	92.30	92.20	3	974	0.31%
2024/02/19	1	90.60	0	0.00	90.60	1	980	0.10%
2024/02/16	0	91.90	0	0.00	91.30	0	1,002	0.00%
2024/02/15	1	88.30	4	88.40	88.30	-3	1,026	-0.29%
2024/02/05	2	88.80	0	0.00	88.90	2	1,028	0.19%
2024/02/01	0	0.00	2	90.80	90.70	-2	1,077	-0.19%
2024/01/26	1	95.20	1	93.00	91.90	0	1,093	0.00%
2024/01/25	1	91.40	1	91.90	91.00	0	1,067	0.00%
2024/01/22	0	92.00	0	0.00	91.80	0	1,088	0.00%
2024/01/19	1	91.89	0	0.00	90.50	1	1,088	0.09%
2024/01/18	0.1	90.63	0	0.00	90.40	0.1	1,087	0.01%
2024/01/17	1.1	91.10	2	90.70	90.30	-1	1,093	-0.09%
2024/01/16	1	92.40	0	0.00	92.50	1	1,088	0.09%
2024/01/11	2	94.40	1	95.30	94.50	1	1,075	0.09%
2024/01/10	1	93.60	88	93.41	94.00	-87	1,077	-8.08%
2024/01/09	1	94.20	0	0.00	94.30	1	1,073	0.09%
2024/01/08	2	96.10	0	0.00	95.50	2	1,069	0.19%
2024/01/02	1	99.30	0	0.00	99.00	1	1,063	0.09%
2023/12/29	2.2	99.46	1	99.90	100.00	1.2	1,064	0.11%
2023/12/26	1	104.00	0	0.00	102.50	1	1,035	0.10%
2023/12/25	7.1	104.26	7	107.64	102.50	0.1	1,018	0.01%
2023/12/22	88.1	102.50	5	101.10	101.50	83.1	919	9.04%
2023/12/21	0	0.00	1	96.20	96.20	-1	867	-0.12%
2023/12/20	0	0.00	2	97.30	97.10	-2	869	-0.23%
2023/12/19	0	0.00	0.2	95.75	96.50	-0.2	870	-0.02%
2023/12/18	2	96.90	1	96.71	96.60	1	870	0.11%
2023/12/15	2	98.65	0	0.00	96.90	2	871	0.23%
2023/12/14	4.1	98.65	14	98.85	98.20	-10	868	-1.15%
2023/12/13	5	97.08	0	0.00	96.40	5	847	0.59%
2023/12/12	2	98.25	3	99.20	96.80	-1	847	-0.12%
2023/12/11	4	98.70	3	98.83	98.60	1	841	0.12%
2023/12/07	1	102.00	2	101.25	100.50	-1	811	-0.12%
2023/12/06	7	104.00	6	103.50	104.00	1	800	0.12%
2023/12/05	2	100.50	0	100.50	100.50	2	774	0.26%
2023/12/04	1	103.50	1	103.50	103.00	0	764	0.00%
2023/12/01	3	101.17	0	102.25	100.00	3	743	0.40%
2023/11/30	4	103.00	5	102.10	101.50	-1	744	-0.13%
2023/11/29	0.1	98.65	0	0.00	98.60	0.1	712	0.01%
2023/11/28	2.1	98.64	0	0.00	98.60	2.1	709	0.29%
2023/11/27	1.1	97.04	2	97.30	97.30	-0.9	712	-0.13%
2023/11/24	3	97.52	0	0.00	96.70	3	713	0.42%
2023/11/22	3	101.00	1	100.52	100.00	2	607	0.32%
2023/11/21	2	99.25	0	0.00	98.50	2	589	0.34%
2023/11/20	0	0.00	1	100.50	99.80	-1	589	-0.17%
2023/11/16	0	0.00	1	99.90	99.00	-1	555	-0.18%
2023/11/14	4	99.23	7	99.36	98.60	-3	525	-0.57%
2023/11/13	4	97.95	5	97.38	96.80	-1	504	-0.20%
2023/11/10	1	97.50	0	0.00	96.40	1	506	0.20%
2023/11/09	1	97.90	0	0.00	97.80	1	489	0.20%
2023/11/08	0	0.00	1	93.70	94.70	-1	469	-0.21%
2023/11/07	1	92.10	0	0.00	92.40	1	471	0.21%
2023/11/01	2	89.00	2	90.80	91.50	0	513	0.00%
2023/10/27	0	0.00	1	85.70	85.70	-1	525	-0.19%
2023/10/26	1	87.40	0	0.00	87.30	1	553	0.18%
2023/10/25	0	0.00	2	90.30	90.30	-2	568	-0.35%
2023/10/20	0	0.00	2	87.75	88.00	-2	626	-0.32%
2023/10/18	1	88.40	0	0.00	88.00	1	735	0.14%
2023/10/11	0	0.00	2	87.95	87.10	-2	1,046	-0.19%
2023/10/06	1	90.40	0	0.00	90.70	1	1,059	0.09%
2023/10/03	3	90.93	10	92.00	90.90	-7	1,200	-0.58%
2023/09/26	1	90.10	0	0.00	89.20	1	1,268	0.08%
2023/09/25	1	90.60	0	0.00	90.80	1	1,280	0.08%
2023/09/21	1	89.00	0	0.00	89.00	1	1,305	0.08%
2023/09/18	5	94.76	0	0.00	94.60	5	1,357	0.37%
2023/09/14	3	94.00	0	0.00	95.00	3	1,366	0.22%
2023/09/08	2	93.60	2	94.10	93.40	0	1,471	0.00%
2023/09/07	0	0.00	1	93.40	94.40	-1	1,573	-0.06%
2023/09/04	0	0.00	1	93.50	93.50	-1	1,605	-0.06%
2023/09/01	1	91.80	0	0.00	91.80	1	1,613	0.06%
2023/08/30	2	89.90	0	0.00	89.80	2	1,648	0.12%
2023/08/25	0	0.00	1	88.10	89.20	-1	1,676	-0.06%
2023/08/24	3	88.90	1	88.60	89.10	2	1,685	0.12%
2023/08/21	0	0.00	0	88.00	88.00	0	1,723	0.00%
2023/08/18	1	89.40	0	0.00	89.40	1	1,740	0.06%
2023/08/17	0	91.00	0	0.00	90.80	0	1,773	0.00%
2023/08/16	0	88.10	1	88.90	88.10	-1	1,768	-0.06%
2023/08/14	0	0.00	1	83.30	84.10	-1	1,788	-0.06%
2023/08/11	1	87.00	0	0.00	87.00	1	1,795	0.06%
2023/08/10	5	90.96	0	0.00	88.50	5	1,791	0.28%
2023/08/09	0	96.00	0	0.00	94.30	0	1,787	0.00%
2023/08/08	2	96.50	1	97.50	96.00	1	1,783	0.06%
2023/08/07	2	99.70	0	100.00	99.40	2	1,783	0.11%
2023/08/04	2	100.50	7	101.14	101.00	-5	1,776	-0.28%
2023/08/02	1	101.00	11	103.50	101.50	-10	1,798	-0.56%
2023/07/31	25	103.36	0	103.50	103.00	25	1,825	1.37%
2023/07/28	0	0.00	1	106.00	106.00	-1	1,845	-0.05%
2023/07/27	5	103.90	6	104.58	105.50	-1	1,896	-0.05%
2023/07/26	3	101.33	0	0.00	102.00	3	1,995	0.15%
2023/07/25	3	103.00	2	104.00	103.50	1	2,001	0.05%
2023/07/24	4	103.13	0	0.00	101.50	4	1,997	0.20%
2023/07/21	5	109.70	3	109.00	107.50	2	1,970	0.10%
2023/07/20	7	111.36	17	112.15	111.50	-10	1,948	-0.51%
2023/07/19	20	108.53	20	109.13	106.00	0	1,806	0.00%
2023/07/18	2	104.75	0	0.00	105.00	2	1,720	0.12%
2023/07/17	1	104.00	1	106.50	103.50	0	1,722	0.00%
2023/07/14	2	105.25	17	105.47	105.00	-15	1,715	-0.87%
2023/07/12	1	103.00	1	105.50	103.50	0	1,711	0.00%
2023/07/11	7	106.71	3.1	107.16	106.50	3.9	1,731	0.23%
2023/07/10	2	105.25	2	105.43	105.00	0	1,746	0.00%
2023/07/07	6	100.43	0	0.00	99.50	6	1,704	0.35%
2023/07/06	9	103.44	1	104.00	102.50	8	1,734	0.46%
2023/07/05	0	0.00	10	102.85	102.00	-10	1,730	-0.58%
2023/07/04	6	102.50	0	0.00	101.50	6	1,730	0.35%
2023/07/03	6	101.75	0	0.00	102.00	6	1,723	0.35%
2023/06/30	0	0.00	1	102.50	102.00	-1	1,722	-0.06%
2023/06/29	5	98.40	0	0.00	98.30	5	1,731	0.29%
2023/06/27	0.1	100.00	1	101.00	98.50	-0.9	1,762	-0.05%
2023/06/26	7	97.63	0	0.00	98.40	7	1,773	0.39%
2023/06/20	0	0.00	1	103.00	102.00	-1	1,788	-0.06%
2023/06/19	3	103.33	1	104.00	103.00	2	1,839	0.11%
2023/06/16	2	104.75	0	0.00	103.50	2	1,892	0.11%
2023/06/15	2	105.75	0	0.00	106.00	2	1,900	0.11%
2023/06/14	3	105.83	4	106.37	107.00	-1	1,908	-0.05%
2023/06/13	3	105.33	6	105.17	105.50	-3	1,896	-0.16%
2023/06/09	4	99.10	12	98.86	99.50	-8	1,826	-0.44%
2023/06/08	6	94.68	3	95.67	96.70	3	1,838	0.16%
2023/06/07	4	96.23	2	96.45	96.10	2	1,875	0.11%
2023/06/06	13.1	96.64	2	98.10	96.10	11.1	1,909	0.58%
2023/06/05	5	100.08	3	100.27	100.00	2	1,907	0.10%
2023/06/02	1	99.00	2	100.00	99.00	-1	1,936	-0.05%
2023/06/01	5	99.44	4	99.10	98.70	1	2,047	0.05%
2023/05/31	0	100.00	1	101.50	100.00	-1	2,324	-0.04%
2023/05/30	1	99.60	0	0.00	99.60	1	2,384	0.04%
2023/05/29	2	102.00	2	101.00	101.50	0	2,407	0.00%
2023/05/26	0	0.00	1	100.50	101.00	-1	2,462	-0.04%
2023/05/25	2	99.15	1	99.80	99.00	1	2,495	0.04%
2023/05/24	0	0.00	1	101.00	100.50	-1	2,562	-0.04%
2023/05/23	1	99.50	0	0.00	103.00	1	2,691	0.04%
2023/05/22	1	98.30	1	98.50	98.60	0	2,763	0.00%
2023/05/18	1	100.00	1	100.00	99.40	0	3,098	0.00%
2023/05/17	0	0.00	1	99.40	99.90	-1	3,121	-0.03%
2023/05/16	6	96.42	1	97.20	97.10	5	3,162	0.16%
2023/05/15	0	0.00	0	95.50	96.10	0	3,191	0.00%
2023/05/12	0	0.00	2	97.20	97.60	-2	3,247	-0.06%
2023/05/10	1	99.00	0	0.00	98.70	1	3,381	0.03%
2023/05/09	0	0.00	0	98.60	98.20	0	3,448	0.00%
2023/05/08	6	102.83	5	101.90	101.50	1	3,512	0.03%
2023/05/05	12	102.92	2	102.50	102.50	10	3,743	0.27%
2023/05/04	2	104.50	0	0.00	104.50	2	3,934	0.05%
2023/05/03	2	107.75	1	109.96	107.50	1	4,001	0.02%
2023/05/02	5	106.60	7	108.57	109.00	-2	4,034	-0.05%
2023/04/28	0	0.00	1	104.00	104.00	-1	3,959	-0.03%
2023/04/27	0	0.00	1	95.20	94.90	-1	3,956	-0.03%
2023/04/25	1	95.30	0	0.00	95.00	1	3,977	0.03%
2023/04/21	1	104.00	0.3	102.00	102.00	0.7	4,081	0.02%
2023/04/20	2	102.50	1	104.44	102.50	1	4,309	0.02%
2023/04/19	0	0.00	1	106.50	106.50	-1	4,461	-0.02%
2023/04/18	0	0.00	1.5	108.50	107.00	-1.5	4,633	-0.03%
2023/04/13	4	110.00	3	110.34	109.00	1	4,620	0.02%
2023/04/12	1.1	107.54	0	0.00	109.50	1.1	4,557	0.02%
2023/04/11	1.1	110.45	2	108.75	109.00	-0.9	4,550	-0.02%
2023/04/10	1	107.00	0	0.00	106.00	1	4,514	0.02%
2023/03/30	0	0.00	1	105.02	105.00	-1	4,493	-0.02%
2023/03/28	1.5	105.50	1	105.00	105.50	0.5	4,488	0.01%
2023/03/24	2	112.25	1	111.50	111.50	1	4,458	0.02%
2023/03/21	0.1	110.50	0	0.00	112.00	0.1	4,412	0.00%
2023/03/20	1	105.50	2.1	105.53	105.00	-1.1	4,357	-0.03%
2023/03/15	0	0.00	1	110.50	110.00	-1	4,345	-0.02%
2023/03/14	0	0.00	3	109.67	108.50	-3	4,391	-0.07%
2023/03/13	2	111.00	0	0.00	110.50	2	4,414	0.05%
2023/03/10	1	112.00	5	112.90	114.00	-4	4,473	-0.09%
2023/03/09	4	118.25	2	118.75	116.50	2	4,517	0.04%
2023/03/08	1	117.00	0	0.00	118.50	1	4,503	0.02%
2023/03/07	1	118.50	4	118.38	117.50	-3	4,518	-0.07%
2023/03/06	7	119.14	4	119.00	118.50	3	4,509	0.07%
2023/03/03	7	117.57	14	116.82	119.50	-7	4,473	-0.16%
2023/03/02	7	112.71	7	113.29	111.00	0	4,264	0.00%
2023/03/01	0	0.00	5	112.00	112.00	-5	4,229	-0.12%
2023/02/24	6	108.75	0	0.00	108.00	6	4,267	0.14%
2023/02/23	3	112.67	3	112.67	113.00	0	4,232	0.00%
2023/02/22	6	110.75	6	110.67	110.50	0	4,310	0.00%
2023/02/21	4	116.25	3	115.67	115.00	1	4,389	0.02%
2023/02/20	4	113.63	7	114.21	113.50	-3	4,343	-0.07%
2023/02/17	14	110.96	1	111.50	113.00	13	4,303	0.30%
2023/02/16	10.3	109.13	13	109.54	110.50	-2.7	4,227	-0.06%
2023/02/15	4	103.00	5	102.90	103.00	-1	4,119	-0.02%
2023/02/14	4	102.38	4	103.63	102.00	0	4,194	0.00%
2023/02/13	1	100.50	0	101.00	100.50	1	4,353	0.02%
2023/02/10	2	102.50	0.1	101.50	101.00	1.9	4,460	0.04%
2023/02/09	3	109.00	14	107.79	106.00	-11	4,453	-0.25%
2023/02/08	0.1	106.25	4	105.63	105.50	-3.9	4,456	-0.09%
2023/02/07	1	105.50	1	105.00	105.00	0	4,452	0.00%
2023/02/06	2.1	104.71	3	104.00	102.50	-0.9	4,448	-0.02%
2023/02/03	9	105.78	8.1	105.50	104.50	0.9	4,397	0.02%
2023/02/02	12.2	99.64	12.4	100.59	105.00	-0.2	4,184	0.00%
2023/02/01	9	97.43	5	95.80	95.50	4	3,998	0.10%
2023/01/31	5	95.12	17	94.25	96.30	-12	3,953	-0.30%
2023/01/30	0	0.00	1	90.60	91.90	-1	3,902	-0.03%
2023/01/17	1	89.90	0	0.00	89.00	1	3,897	0.03%
2023/01/16	1.1	89.47	2	88.80	88.40	-0.9	3,923	-0.02%
2023/01/13	5	90.20	5	89.50	88.20	0	3,939	0.00%
2023/01/12	7	92.23	10	90.87	89.60	-3	3,947	-0.08%
2023/01/11	4	93.30	4	92.73	93.30	0	3,924	0.00%
2023/01/10	47	92.55	49.3	92.63	93.40	-2.3	3,892	-0.06%
2023/01/09	23.3	90.20	12	90.35	89.50	11.3	3,727	0.30%
2023/01/06	7	86.56	24	88.18	88.60	-17	3,600	-0.47%
2023/01/05	1	81.89	1	80.80	80.80	0	3,477	0.00%
2023/01/04	2	81.20	7	80.63	80.60	-5	3,541	-0.14%
2023/01/03	2	78.55	3	79.83	79.60	-1	3,595	-0.03%
2022/12/30	2	79.40	2	77.70	76.90	0	3,618	0.00%
2022/12/29	2	78.15	2	78.15	78.10	0	3,719	0.00%
2022/12/28	0	79.50	0	0.00	77.10	0	3,791	0.00%
2022/12/27	0	0.00	4	81.35	80.80	-4	3,825	-0.10%
2022/12/26	0	79.50	0	0.00	79.30	0	3,864	0.00%
2022/12/23	1.2	79.78	1	80.20	79.90	0.2	3,919	0.01%
2022/12/22	1	79.20	0	0.00	79.40	1	3,956	0.03%
2022/12/21	0	79.50	0	0.00	78.60	0	4,022	0.00%
2022/12/20	4	80.53	14	83.07	79.70	-10	4,087	-0.24%
2022/12/19	1	85.50	0	0.00	85.20	1	4,155	0.02%
2022/12/16	1	87.09	1	86.50	86.20	0	4,207	0.00%
2022/12/15	7.1	89.12	8	88.43	88.20	-0.9	4,227	-0.02%
2022/12/14	6	87.50	3	88.07	88.40	3	4,230	0.07%
2022/12/13	2	85.65	0	0.00	84.90	2	4,248	0.05%
2022/12/12	2	86.75	1	86.60	86.20	1	4,254	0.02%
2022/12/09	1.1	87.57	0	0.00	87.60	1.1	4,276	0.03%
2022/12/08	0.2	86.70	0	0.00	87.30	0.2	4,297	0.00%
2022/12/07	9	87.86	7	89.71	86.10	2	4,339	0.05%
2022/12/06	12.1	92.17	4.1	90.73	89.80	8	4,352	0.18%
2022/12/05	3.1	95.66	7	95.79	95.10	-3.9	4,360	-0.09%
2022/12/02	3.2	95.29	8	95.80	94.60	-4.8	4,384	-0.11%
2022/12/01	12	94.34	11	94.46	93.30	1	4,410	0.02%
2022/11/29	10	91.74	10	90.94	90.10	0	4,488	0.00%
2022/11/28	3	91.93	0	0.00	91.50	3	4,557	0.07%
2022/11/25	9	92.52	12	92.48	91.90	-3	4,595	-0.07%
2022/11/24	2	91.55	2.1	91.60	91.40	-0.1	4,603	0.00%
2022/11/23	10	89.76	11	89.74	89.10	-1	4,570	-0.02%
2022/11/22	3	87.70	9.1	89.60	88.90	-6.1	4,604	-0.13%
2022/11/21	2	89.60	1	90.00	88.80	1	4,610	0.02%
2022/11/18	9	90.93	6.1	90.06	90.00	2.9	4,713	0.06%
2022/11/17	11	92.87	6	92.33	92.00	5	4,669	0.11%
2022/11/16	2	88.95	2	90.20	90.30	0	4,641	0.00%
2022/11/15	7	87.63	6.2	86.16	88.00	0.9	4,765	0.02%
2022/11/14	6	87.78	0	0.00	87.70	6	5,278	0.11%
2022/11/11	20	87.89	4.2	87.87	87.00	15.9	5,577	0.28%
2022/11/10	3	90.03	4.1	89.75	87.00	-1.1	5,553	-0.02%
2022/11/09	14	88.01	7.1	88.74	89.80	6.9	5,557	0.12%
2022/11/08	6.1	87.24	8	86.65	83.80	-1.9	5,486	-0.03%
2022/11/07	4	80.58	3	81.07	82.20	1	5,470	0.02%
2022/11/04	5	80.12	0	0.00	79.30	5	5,454	0.09%
2022/11/03	1	83.20	1	82.30	83.10	0	5,415	0.00%
2022/11/02	5	81.56	3	82.53	81.70	2	5,434	0.04%
2022/11/01	1	80.30	2	80.80	80.50	-1	5,467	-0.02%
2022/10/31	1	77.90	0	0.00	77.50	1	5,530	0.02%
2022/10/28	0	77.30	0	0.00	76.60	0	5,665	0.00%
2022/10/27	3	77.77	10	78.71	78.80	-7	5,736	-0.12%
2022/10/26	7	75.67	1	76.90	73.40	6	5,733	0.10%
2022/10/25	0	78.50	0	0.00	78.00	0	5,770	0.00%
2022/10/24	2.1	81.27	2	79.95	79.70	0.1	5,807	0.00%
2022/10/20	0	0.00	1	80.40	79.50	-1	5,968	-0.02%
2022/10/19	3	82.77	3	80.93	80.50	0	6,005	0.00%
2022/10/18	1	82.70	2	81.70	81.50	-1	6,011	-0.02%
2022/10/17	0	0.00	1	80.30	81.50	-1	6,078	-0.02%
2022/10/14	4	78.95	3	78.17	78.50	1	6,127	0.02%
2022/10/13	2	75.95	2	76.55	72.90	0	6,167	0.00%
2022/10/12	2	78.55	1	79.40	77.00	1	6,154	0.02%
2022/10/11	1.2	82.26	0	0.00	78.90	1.2	6,158	0.02%
2022/10/07	1	88.60	1	89.80	87.60	0	6,231	0.00%
2022/10/06	3	87.50	2	87.60	89.90	1	6,277	0.02%
2022/10/05	2	92.05	5	93.46	90.50	-3	6,227	-0.05%
2022/10/04	5	91.36	1	91.00	91.20	4	6,224	0.06%
2022/09/29	0	0.00	4	88.30	86.00	-4	6,368	-0.06%
2022/09/28	1	86.50	6	90.95	85.40	-5	6,401	-0.08%
2022/09/27	2	93.60	1	91.70	93.30	1	6,397	0.02%
2022/09/26	2	91.70	2	94.50	91.40	0	6,359	0.00%
2022/09/23	3	104.17	2	104.00	101.50	1	6,376	0.02%
2022/09/22	2	108.00	1.1	107.46	108.00	1	6,413	0.01%
2022/09/20	4	110.00	4	109.38	109.50	0	6,477	0.00%
2022/09/19	2	106.75	5	106.20	106.00	-3	6,502	-0.05%
2022/09/16	2	107.50	1	108.50	107.00	1	6,552	0.02%
2022/09/15	4	111.25	0	110.83	109.50	4	6,619	0.06%
2022/09/14	1.2	107.34	4	108.50	113.00	-2.8	6,642	-0.04%
2022/09/13	8.1	113.53	2	111.25	110.00	6.1	6,639	0.09%
2022/09/12	1.1	112.76	3	114.00	112.00	-1.9	6,693	-0.03%
2022/09/07	4	108.75	4	109.75	110.00	0	6,690	0.00%
2022/09/06	8.3	115.87	2.1	116.67	114.00	6.2	6,643	0.09%
2022/09/05	3	126.83	1	128.00	126.50	2	6,632	0.03%
2022/09/02	6	131.00	11	131.59	130.50	-5	6,630	-0.08%
2022/09/01	5	128.00	1	127.00	127.00	4	6,570	0.06%
2022/08/31	6	128.34	6	129.27	132.50	0	6,536	0.00%
2022/08/30	3	127.33	2	126.50	126.50	1	6,515	0.02%
2022/08/29	2.1	126.00	2	124.50	126.00	0.1	6,545	0.00%
2022/08/26	1	129.01	7	129.71	130.00	-6	6,551	-0.09%
2022/08/25	15	130.76	10	130.10	130.00	5	6,565	0.08%
2022/08/24	4.2	128.12	4	128.25	125.50	0.2	6,568	0.00%
2022/08/23	8.1	128.31	3	127.67	128.50	5.1	6,608	0.08%
2022/08/22	14.2	135.94	12	133.13	132.00	2.1	6,710	0.03%
2022/08/19	61.4	144.96	51	143.80	139.00	10.4	6,722	0.15%
2022/08/18	15.2	133.44	29	134.93	138.50	-13.9	6,325	-0.22%
2022/08/17	15.1	126.10	8	127.19	126.00	7.1	6,320	0.11%
2022/08/16	22	125.75	7	124.86	124.50	15	6,369	0.24%
2022/08/15	11	122.41	12	123.04	124.00	-1	6,398	-0.02%
2022/08/12	5	116.80	10	116.25	117.50	-5	6,581	-0.08%
2022/08/11	2	111.50	0	0.00	109.50	2	6,634	0.03%
2022/08/10	2	110.25	0	0.00	109.50	2	6,888	0.03%
2022/08/09	4	111.50	6	113.25	113.00	-2	7,051	-0.03%
2022/08/08	5	111.50	3	111.00	115.00	2	7,097	0.03%
2022/08/05	5	113.60	6	115.00	113.00	-1	7,111	-0.01%
2022/08/04	5	112.20	2	112.00	113.00	3	7,201	0.04%
2022/08/03	1.1	117.09	2	121.00	117.00	-0.9	7,505	-0.01%
2022/08/02	1	124.00	0	0.00	126.00	1	7,568	0.01%
2022/08/01	1	127.50	1	125.50	127.50	0	7,579	0.00%
2022/07/29	2	126.00	2	124.00	124.50	0	7,605	0.00%
2022/07/28	1	132.50	1	128.50	125.00	0	7,722	0.00%
2022/07/27	1	123.54	1.1	124.32	128.00	-0.1	7,720	0.00%
2022/07/26	5	127.30	5	127.40	128.00	0	7,765	0.00%
2022/07/25	2	132.00	1	132.50	132.00	1	7,825	0.01%
2022/07/22	9	134.50	14	134.39	135.00	-5	7,858	-0.06%
2022/07/21	7	131.29	6	129.50	131.50	1	7,850	0.01%
2022/07/20	7	124.50	7	125.29	123.50	0	7,768	0.00%
2022/07/19	8	120.69	2	120.75	120.00	6	7,765	0.08%
2022/07/18	4	120.50	4	121.38	120.50	0	7,815	0.00%
2022/07/15	11	119.32	12	119.29	120.50	-1	7,774	-0.01%
2022/07/14	14	113.64	20	111.50	116.00	-6	7,705	-0.08%
2022/07/13	13	111.04	9	110.67	109.00	4	7,669	0.05%
2022/07/12	4	106.63	6	108.75	106.00	-2	7,685	-0.03%
2022/07/11	8	113.13	9	112.33	113.50	-1	7,697	-0.01%
2022/07/08	8	115.75	6	115.33	115.50	2	7,672	0.03%
2022/07/07	3	109.17	2.5	111.31	111.50	0.5	7,631	0.01%
2022/07/06	0	0.00	2	110.75	108.00	-2	7,596	-0.03%
2022/07/05	2	121.50	0	0.00	118.00	2	7,600	0.03%
2022/07/04	1	123.50	3	124.67	122.00	-2	7,592	-0.03%
2022/07/01	6	129.92	9.1	131.70	123.50	-3.1	7,623	-0.04%
2022/06/30	9	136.56	5	138.70	135.50	4	7,573	0.05%
2022/06/29	1	144.00	5	142.70	146.00	-4	7,543	-0.05%
2022/06/28	7	144.21	2.3	142.63	142.50	4.7	7,576	0.06%
2022/06/27	7	144.50	6	145.92	146.00	1	7,637	0.01%
2022/06/24	2	137.50	2.1	136.54	137.00	-0.1	7,733	0.00%
2022/06/23	5	135.90	7	135.36	134.50	-2	7,808	-0.03%
2022/06/22	6	136.58	8	138.81	134.50	-2	7,990	-0.03%
2022/06/21	2	142.00	5.1	142.35	144.50	-3.1	8,268	-0.04%
2022/06/20	5	146.60	1	148.50	140.00	4	8,453	0.05%
2022/06/17	2	149.50	2	149.25	153.00	0	8,431	0.00%
2022/06/16	3	158.00	1	154.00	150.50	2	8,501	0.02%
2022/06/15	2	156.75	0	0.00	156.50	2	8,745	0.02%
2022/06/14	7	159.86	15	157.07	160.00	-8	8,791	-0.09%
2022/06/13	0	0.00	3	163.67	162.50	-3	8,771	-0.03%
2022/06/10	0	0.00	1	170.50	172.00	-1	8,855	-0.01%
2022/06/09	2	172.50	4	173.00	172.50	-2	8,858	-0.02%
2022/06/08	11	173.64	7	172.36	171.50	4	8,880	0.05%
2022/06/07	8	171.43	9	171.11	173.50	-1	8,855	-0.01%
2022/06/06	5	172.30	6	171.67	169.50	-1	8,830	-0.01%
2022/06/02	7	176.00	3	175.83	173.00	4	8,881	0.05%
2022/06/01	11	180.50	13	180.31	178.50	-2	8,867	-0.02%
2022/05/31	12	178.92	9	178.56	176.00	3	8,901	0.03%
2022/05/30	28	180.88	20	179.60	177.00	8	8,856	0.09%
2022/05/27	26	174.38	31.1	175.04	177.00	-5.1	8,702	-0.06%
2022/05/26	9	169.78	8	169.75	168.50	1	8,518	0.01%
2022/05/25	21.1	169.49	20.2	169.09	170.00	0.9	8,405	0.01%
2022/05/24	8	162.87	7	163.57	160.00	1	8,156	0.01%
2022/05/23	6	167.17	10	166.15	163.50	-4	8,088	-0.05%
2022/05/20	20.5	171.29	20	170.32	169.00	0.5	8,008	0.01%
2022/05/19	6	163.92	6	163.33	166.50	0	7,751	0.00%
2022/05/18	20.1	169.05	16.1	170.26	168.00	3.9	7,625	0.05%
2022/05/17	7.1	161.63	16	161.97	168.50	-8.9	7,429	-0.12%
2022/05/16	11.1	158.07	6	158.17	153.50	5.1	7,359	0.07%
2022/05/13	5	154.90	15.2	155.10	155.50	-10.2	7,322	-0.14%
2022/05/12	10.1	155.53	12.1	154.78	151.00	-2	7,353	-0.03%
2022/05/11	45.1	155.84	30	155.97	157.00	15.1	7,302	0.21%
2022/05/10	17	144.32	16	145.34	151.50	1	7,123	0.01%
2022/05/09	4	140.13	3	142.67	138.00	1	7,080	0.01%
2022/05/05	18.2	150.19	16	149.97	151.50	2.2	7,074	0.03%
2022/05/04	5	141.20	5	141.10	143.00	0	6,987	0.00%
2022/05/03	9.1	139.73	8	139.69	143.00	1.1	7,039	0.01%
2022/04/29	9	135.44	7	135.79	132.00	2	7,116	0.03%
2022/04/28	7	130.14	6	130.83	130.50	1	7,141	0.01%
2022/04/27	7.1	126.63	6	128.33	132.50	1.1	7,184	0.02%
2022/04/26	1	134.50	2	133.25	132.00	-1	7,250	-0.01%
2022/04/25	4	134.13	5	135.30	133.00	-1	7,405	-0.01%
2022/04/22	4	142.75	2	146.00	140.50	2	7,538	0.03%
2022/04/21	1.1	151.77	1	151.50	151.50	0.1	7,636	0.00%
2022/04/20	1	152.50	1.2	150.58	150.50	-0.2	7,868	0.00%
2022/04/19	3	152.67	3	153.67	148.50	0	7,994	0.00%
2022/04/18	2	150.25	2	151.75	151.50	0	8,200	0.00%
2022/04/15	4	156.38	5	156.30	154.50	-1	8,436	-0.01%
2022/04/14	10	165.50	11	165.36	165.50	-1	8,440	-0.01%
2022/04/13	1.1	161.07	1	162.00	163.00	0.1	8,457	0.00%
2022/04/12	12	160.00	13	161.15	161.00	-1	8,545	-0.01%
2022/04/11	2	162.75	0	0.00	159.00	2	8,611	0.02%
2022/04/08	2	173.25	2	173.00	173.00	0	8,645	0.00%
2022/04/07	3	171.00	1	175.41	169.00	2	8,653	0.02%
2022/04/06	2	175.25	2	176.75	177.00	0	8,688	0.00%
2022/04/01	2	180.25	1	180.50	183.00	1	8,726	0.01%
2022/03/31	14	188.29	15	186.43	185.50	-1	8,824	-0.01%
2022/03/30	10	188.10	6	186.33	185.00	4	8,982	0.04%
2022/03/29	3	189.67	3	189.83	187.50	0	8,935	0.00%
2022/03/28	3	180.83	5	181.10	187.00	-2	8,847	-0.02%
2022/03/25	14.1	193.31	11	191.32	187.00	3.1	8,859	0.03%
2022/03/24	44	193.39	38.1	188.73	191.50	5.9	8,871	0.07%
2022/03/23	13.1	186.38	11	185.23	185.00	2.1	8,770	0.02%
2022/03/22	2	173.75	9	173.28	176.00	-7	8,808	-0.08%
2022/03/21	14	174.46	7	173.50	173.50	7	8,875	0.08%
2022/03/18	14	167.32	13	167.46	172.50	1	8,872	0.01%
2022/03/17	3	160.67	5	160.80	164.00	-2	8,750	-0.02%
2022/03/15	7	152.14	13	150.50	150.50	-6	8,942	-0.07%
2022/03/14	1	162.50	2.1	164.10	164.00	-1.1	8,973	-0.01%
2022/03/11	6	170.67	3.1	169.35	167.50	3	9,130	0.03%
2022/03/10	2	171.25	3	168.83	167.50	-1	9,201	-0.01%
2022/03/09	1	163.50	0	0.00	163.00	1	9,314	0.01%
2022/03/08	6	171.92	3.1	170.87	162.50	3	9,507	0.03%
2022/03/07	1	180.00	8.1	183.12	178.00	-7.1	9,581	-0.07%
2022/03/04	15.1	195.63	15	196.43	194.00	0.1	9,655	0.00%
2022/03/02	3	188.00	2.1	184.76	192.00	0.9	9,761	0.01%
2022/03/01	1	191.00	2	190.25	190.50	-1	9,832	-0.01%
2022/02/25	1.1	190.32	5	189.50	186.50	-3.9	9,980	-0.04%
2022/02/24	4	189.50	1	186.00	184.00	3	10,018	0.03%
2022/02/23	3	193.67	3	193.33	196.50	0	10,142	0.00%
2022/02/22	4	190.00	2	192.75	187.50	2	10,248	0.02%
2022/02/21	5	195.30	10	195.45	197.50	-5	10,559	-0.05%
2022/02/18	4	195.25	2	195.00	194.50	2	10,631	0.02%
2022/02/17	9	197.83	3	195.67	196.00	6	10,866	0.06%
2022/02/16	4	198.75	6.1	199.32	197.50	-2.1	11,277	-0.02%
2022/02/15	2.1	193.56	1	190.50	190.50	1.1	11,642	0.01%
2022/02/14	5.1	196.16	3	196.33	192.00	2.1	11,939	0.02%
2022/02/11	3	204.33	5	204.20	209.50	-2	11,991	-0.02%
2022/02/10	18	205.39	11.5	207.29	202.00	6.6	11,994	0.05%
2022/02/09	3.6	199.03	5	198.70	199.50	-1.5	11,818	-0.01%
2022/02/08	1	190.00	1.1	191.04	193.50	-0.1	11,875	0.00%
2022/02/07	1	182.00	1	185.00	190.00	0	11,956	0.00%
2022/01/26	3	184.17	3	183.00	182.00	0	12,215	0.00%
2022/01/25	6	187.17	6	186.50	183.50	0	12,567	0.00%
2022/01/24	4	185.75	4	181.38	190.00	0	12,528	0.00%
2022/01/21	9.2	186.99	9	188.00	182.50	0.2	12,701	0.00%
2022/01/20	4	195.25	4	195.13	197.00	0	13,096	0.00%
2022/01/19	3.1	200.62	2.1	198.71	195.00	1	13,492	0.01%
2022/01/18	14.1	210.46	12.1	208.21	203.00	2	13,717	0.01%
2022/01/17	5.1	203.46	5	203.50	209.50	0.1	14,109	0.00%
2022/01/14	4	191.63	6	196.00	202.00	-2	14,300	-0.01%
2022/01/13	6.1	195.67	4	195.38	198.50	2.1	14,385	0.01%
2022/01/12	7	210.86	8.1	210.14	203.50	-1.1	14,349	-0.01%
2022/01/11	13.1	209.46	12	208.65	213.00	1.1	14,600	0.01%
2022/01/10	12.3	210.65	4	212.00	211.50	8.3	14,675	0.06%
2022/01/07	8.2	244.62	6.4	239.63	232.00	1.8	14,508	0.01%
2022/01/06	4	256.87	7.1	255.29	257.50	-3.1	14,667	-0.02%
2022/01/05	13.2	263.88	11	266.36	261.00	2.2	14,865	0.01%
2022/01/04	10.3	266.65	16.2	264.20	270.00	-5.9	15,002	-0.04%
2022/01/03	7.1	259.14	8	261.69	256.00	-0.9	15,228	-0.01%
2021/12/30	5.1	253.36	5	254.60	255.00	0.1	15,153	0.00%
2021/12/29	2.1	244.36	6	246.84	252.00	-3.9	15,132	-0.03%
2021/12/28	10.3	252.56	6	252.17	252.00	4.2	15,073	0.03%
2021/12/27	14	253.93	35	254.91	251.00	-21	15,018	-0.14%
2021/12/24	18	269.11	12	266.58	262.50	6	14,925	0.04%
2021/12/23	2	265.25	2	266.00	263.00	0	14,687	0.00%
2021/12/22	9	268.61	10	269.25	264.00	-1	14,658	-0.01%
2021/12/21	12	266.79	12	265.96	268.00	0	14,602	0.00%
2021/12/20	31	276.11	24	274.91	262.00	7	14,469	0.05%
2021/12/17	41.1	281.74	8.1	276.98	273.50	33.1	14,228	0.23%
2021/12/16	10	278.85	16	283.72	292.50	-6	14,218	-0.04%
2021/12/15	6	263.75	10	264.69	266.00	-4	14,045	-0.03%
2021/12/14	5	255.61	38	258.05	260.00	-33	14,241	-0.23%
2021/12/13	15	269.40	11	266.00	263.50	4	14,216	0.03%
2021/12/10	3	269.84	5.2	269.06	271.00	-2.2	14,180	-0.02%
2021/12/09	24	265.83	13	266.19	260.00	11	14,208	0.08%
2021/12/08	22	259.95	16.6	259.64	258.00	5.4	14,218	0.04%
2021/12/07	26.7	252.91	21.1	252.01	254.50	5.6	14,244	0.04%
2021/12/06	6	238.67	14	238.32	248.00	-8	14,332	-0.06%
2021/12/03	8	241.63	11.1	239.59	245.50	-3.1	14,692	-0.02%
2021/12/02	27.1	236.25	24.2	233.25	231.50	2.9	14,818	0.02%
2021/12/01	7.2	230.68	4.2	231.82	227.00	3.1	15,225	0.02%
2021/11/30	10.1	248.57	8	246.13	242.00	2.1	15,846	0.01%
2021/11/29	7	238.26	5.1	240.60	249.50	1.9	16,507	0.01%
2021/11/26	6.2	242.24	28.8	238.17	236.50	-22.6	16,869	-0.13%
2021/11/25	21.2	254.85	8	251.80	246.50	13.2	16,838	0.08%
2021/11/24	29	260.60	12.3	261.27	262.50	16.7	16,787	0.10%
2021/11/23	4.1	256.73	3.3	253.85	255.00	0.7	16,938	0.00%
2021/11/22	21.2	259.63	16	260.90	262.00	5.2	16,965	0.03%
2021/11/19	14.1	255.16	18	256.89	250.00	-4	16,986	-0.02%
2021/11/18	19.3	264.86	30	258.54	252.50	-10.8	17,201	-0.06%
2021/11/17	18.1	245.89	18.1	246.14	247.00	0	17,087	0.00%
2021/11/16	17	248.15	17	248.38	242.50	0	17,214	0.00%
2021/11/15	49	271.32	35.1	272.16	251.50	14	17,306	0.08%
2021/11/12	43.4	268.76	53	269.08	267.00	-9.6	17,396	-0.05%
2021/11/11	36	244.40	35	248.30	256.50	1	17,405	0.01%
2021/11/10	13	227.46	19	225.37	233.50	-6	17,389	-0.03%
2021/11/09	19	220.92	9	221.94	218.50	10	17,384	0.06%
2021/11/08	7	217.14	18.5	214.54	213.50	-11.5	17,422	-0.07%
2021/11/05	14	219.32	13	217.92	223.50	1	17,532	0.01%
2021/11/04	14.1	220.14	7.3	218.68	216.50	6.8	17,577	0.04%
2021/11/03	21	230.04	25	223.82	227.50	-4	17,627	-0.02%
2021/11/02	30.5	246.95	29.1	245.73	225.50	1.4	17,412	0.01%
2021/11/01	4	231.13	7.1	232.71	237.50	-3.1	17,261	-0.02%
2021/10/29	49.8	223.12	50	222.18	216.00	-0.2	17,281	0.00%
2021/10/28	48	224.09	43.1	224.94	221.00	4.9	17,126	0.03%
2021/10/27	36.1	208.43	37.1	210.23	220.00	-1	16,684	-0.01%
2021/10/26	16	204.09	17.1	204.30	209.00	-1.1	16,340	-0.01%
2021/10/25	32.2	194.24	27	194.20	190.00	5.2	16,169	0.03%
2021/10/22	24	183.98	40	183.90	189.00	-16	15,823	-0.10%
2021/10/21	14.1	179.23	13.1	178.48	172.00	1	15,956	0.01%
2021/10/20	12	177.71	11.3	178.04	181.50	0.7	15,725	0.00%
2021/10/19	15.4	177.87	16.1	176.73	175.00	-0.7	15,928	0.00%
2021/10/18	10.4	164.87	14	167.11	170.00	-3.6	15,604	-0.02%
2021/10/15	3.3	155.85	4	156.75	158.50	-0.7	15,388	0.00%
2021/10/14	9	151.05	18	149.75	154.00	-9	15,481	-0.06%
2021/10/13	18	163.42	16	163.81	153.00	2	15,368	0.01%
2021/10/12	16.1	168.79	14	168.04	169.50	2.1	15,166	0.01%
2021/10/08	18	167.61	23.1	168.47	167.50	-5.1	14,925	-0.03%
2021/10/07	1	157.98	4	154.50	158.00	-3	14,627	-0.02%
2021/10/06	2	146.50	0	0.00	147.50	2	14,677	0.01%
2021/10/05	1	139.00	0	0.00	142.50	1	14,695	0.01%
2021/10/04	0	0.00	2.2	136.23	137.00	-2.2	14,717	-0.01%
2021/10/01	2	142.50	1.4	145.14	141.00	0.6	14,740	0.00%
2021/09/30	0.1	155.00	3	154.50	156.00	-2.9	14,707	-0.02%
2021/09/29	3	152.00	0.3	159.00	152.00	2.7	14,736	0.02%
2021/09/28	0	0.00	0.2	165.17	163.50	-0.2	14,761	0.00%
2021/09/27	0.1	172.00	1	169.50	169.50	-0.9	14,983	-0.01%
2021/09/24	1.3	167.63	9	172.06	174.00	-7.7	15,356	-0.05%
2021/09/23	23.5	170.43	21	170.79	170.00	2.5	15,596	0.02%
2021/09/22	21.1	165.47	23	164.28	164.00	-1.9	15,668	-0.01%
2021/09/17	54	167.43	68.3	167.37	169.00	-14.3	15,866	-0.09%
2021/09/16	9	162.89	3	162.83	163.00	6	15,765	0.04%
2021/09/15	8	159.94	7.3	160.96	162.00	0.7	15,751	0.00%
2021/09/14	8	164.63	17	164.97	164.50	-9	15,986	-0.06%
2021/09/13	28	162.23	24	162.40	160.00	4	15,957	0.03%
2021/09/10	16	162.72	10.5	160.53	159.00	5.5	15,928	0.03%
2021/09/09	18.5	157.88	19	157.71	162.00	-0.5	16,123	0.00%
2021/09/08	40.3	155.70	45.1	156.38	152.50	-4.8	16,058	-0.03%
2021/09/07	13	165.54	4.1	170.43	162.00	8.9	15,727	0.06%
2021/09/06	51.1	181.35	43	179.13	180.00	8.1	15,644	0.05%
2021/09/03	33.3	174.74	62.1	175.94	180.00	-28.8	15,399	-0.19%
2021/09/02	67.1	171.50	54	169.00	164.00	13.1	14,729	0.09%
2021/09/01	31	163.19	51.2	165.42	169.50	-20.2	14,456	-0.14%
2021/08/31	2	153.21	6	152.08	154.50	-4	14,267	-0.03%
2021/08/30	6	149.08	4	149.00	150.00	2	14,351	0.01%
2021/08/27	32.6	154.55	30.5	155.09	151.00	2.1	14,564	0.01%
2021/08/26	15.1	150.87	8	151.00	151.00	7.1	14,596	0.05%
2021/08/25	16.3	149.83	11	150.73	149.00	5.3	14,735	0.04%
2021/08/24	17	151.59	12	152.67	148.50	5	14,791	0.03%
2021/08/23	21	142.33	21	143.67	146.50	0	14,520	0.00%
2021/08/20	21	132.79	32.5	134.90	137.50	-11.5	14,301	-0.08%
2021/08/19	29	135.79	44	135.51	129.00	-15	14,052	-0.11%
2021/08/18	73.1	131.23	34	130.82	137.00	39.1	13,721	0.28%
2021/08/17	19	135.32	19	136.95	131.00	0	13,199	0.00%
2021/08/16	18	132.72	17	133.12	132.50	1	12,715	0.01%
2021/08/13	8	133.75	9	134.44	127.00	-1	12,375	-0.01%
2021/08/12	11.1	140.50	12	139.54	141.00	-0.9	12,249	-0.01%
2021/08/11	10	142.30	9	139.89	136.50	1	12,149	0.01%
2021/08/10	6	145.50	26	146.21	151.50	-20	11,985	-0.17%
2021/08/09	24.1	154.78	4.1	159.59	151.50	20	11,807	0.17%
2021/08/06	12.1	167.79	11	167.77	168.00	1.1	11,653	0.01%
2021/08/05	16	173.19	5	171.00	166.00	11	11,577	0.10%
2021/08/04	3.2	170.17	4	165.14	167.00	-0.8	11,345	-0.01%
2021/08/03	10.8	170.56	13	170.50	170.00	-2.2	11,247	-0.02%
2021/08/02	4.2	161.48	4	162.50	160.50	0.2	11,043	0.00%
2021/07/30	19	168.16	11	168.27	160.50	8	10,997	0.07%
2021/07/29	4.7	158.07	9	162.78	165.50	-4.3	10,898	-0.04%
2021/07/28	18.1	155.72	25.2	154.65	156.00	-7.1	10,689	-0.07%
2021/07/27	25.3	183.70	23.1	184.12	167.00	2.2	10,490	0.02%
2021/07/26	0	0.00	1.1	185.00	185.00	-1.1	10,004	-0.01%
2021/07/23	29.3	164.72	20	165.40	168.50	9.3	10,025	0.09%
2021/07/22	6	154.00	9.2	154.92	159.50	-3.2	9,615	-0.03%
2021/07/21	9	148.06	8	143.69	145.00	1	9,548	0.01%
2021/07/20	9.3	150.18	12.2	148.66	144.50	-2.9	9,467	-0.03%
2021/07/19	4.6	149.00	2.7	149.52	146.50	1.9	9,284	0.02%
2021/07/16	4.1	154.90	6	152.83	156.00	-1.9	9,194	-0.02%
2021/07/15	5	146.00	3	145.00	153.50	2	9,212	0.02%
2021/07/14	6.1	138.02	7	134.82	140.00	-1	9,226	-0.01%
2021/07/13	2.2	147.62	5	139.70	138.00	-2.8	9,226	-0.03%
2021/07/12	3	156.67	11	156.73	153.00	-8	9,215	-0.09%
2021/07/09	4	164.63	3	159.50	159.00	1	9,217	0.01%
2021/07/08	5	150.10	3	153.33	160.50	2	9,254	0.02%
2021/07/07	4	148.75	1.5	149.17	146.00	2.5	9,241	0.03%
2021/07/06	3	147.00	1	146.00	145.00	2	9,311	0.02%
2021/07/05	1	138.00	0	0.00	140.00	1	9,385	0.01%
2021/07/02	8	141.69	12	143.96	141.00	-4	9,477	-0.04%
2021/07/01	39.5	143.30	34	144.82	140.00	5.5	9,301	0.06%
2021/06/30	32.3	138.68	23	134.74	140.50	9.3	9,048	0.10%
2021/06/29	15.1	122.81	32	119.72	128.00	-16.9	8,931	-0.19%
2021/06/28	32.1	114.08	29	115.38	116.50	3.1	8,770	0.04%
2021/06/25	16	103.00	9.2	105.74	111.00	6.8	8,774	0.08%
2021/06/24	5.1	101.07	5.1	100.60	101.00	0	8,620	0.00%
2021/06/23	30	102.94	17	104.56	102.00	13	8,598	0.15%
2021/06/22	49	100.20	34	100.70	99.80	15	8,274	0.18%
2021/06/21	10	99.45	24	97.47	96.10	-14	8,138	-0.17%
2021/06/18	22.2	100.75	22	101.45	100.50	0.2	8,075	0.00%
2021/06/17	3	93.23	14.5	92.55	96.50	-11.5	7,867	-0.15%
2021/06/16	13	89.68	10	90.89	87.80	3	7,737	0.04%
2021/06/15	15	87.07	28.5	89.10	89.70	-13.5	7,709	-0.18%
2021/06/11	18	91.22	24.1	93.73	89.30	-6.1	7,837	-0.08%
2021/06/10	7.1	88.55	10	88.66	88.40	-2.9	7,599	-0.04%
2021/06/09	39	89.35	21	88.70	87.90	18	7,700	0.23%
2021/06/08	0	0.00	34	87.82	88.90	-34	7,292	-0.47%
2021/06/07	12	81.42	17	81.69	80.90	-5	6,987	-0.07%
2021/06/04	20	81.87	21	81.25	80.60	-1	6,884	-0.01%
2021/06/03	11	79.45	11.1	78.64	82.30	-0.1	6,633	0.00%
2021/06/02	8.1	74.99	11	75.82	74.90	-2.9	6,278	-0.05%
2021/06/01	26	70.86	23	71.47	74.00	3	6,037	0.05%
2021/05/31	14	65.49	12	66.92	68.20	2	5,770	0.03%
2021/05/28	2	60.85	2	60.85	62.00	0	5,684	0.00%
2021/05/27	1	59.20	2	59.20	58.90	-1	5,663	-0.02%
2021/05/26	5	58.74	0	0.00	59.40	5	5,684	0.09%
2021/05/25	23	60.40	0	0.00	60.80	23	5,716	0.40%
2021/05/17	1	50.00	2	49.60	49.60	-1	6,017	-0.02%
2021/05/14	1	57.50	6	54.28	53.70	-5	5,987	-0.08%
2021/05/13	6	55.25	6	55.32	55.50	0	5,995	0.00%
2021/05/12	0	0.00	2	52.55	53.60	-2	5,945	-0.03%
2021/05/11	0	0.00	1	58.50	55.20	-1	5,877	-0.02%
2021/05/10	9	60.82	2	60.30	60.10	7	5,864	0.12%
2021/05/07	6	63.35	5	64.30	62.00	1	5,907	0.02%
2021/05/06	0	0.00	1	62.50	62.20	-1	5,851	-0.02%
2021/05/05	4	59.40	0	0.00	58.00	4	5,795	0.07%
2021/05/04	1	61.00	0	0.00	60.10	1	5,823	0.02%
2021/05/03	5	64.26	4	65.78	63.10	1	5,822	0.02%
2021/04/29	1	69.00	0	0.00	69.50	1	5,824	0.02%
2021/04/28	1	68.90	1	69.50	68.80	0	5,763	0.00%
2021/04/27	1	71.30	4	70.58	69.50	-3	5,748	-0.05%
2021/04/26	6	69.12	3	69.50	69.00	3	5,698	0.05%
2021/04/23	7	68.21	0	0.00	69.10	7	5,659	0.12%
2021/04/22	0	0.00	6	68.07	66.10	-6	5,610	-0.11%
2021/04/21	11	70.29	8	69.98	69.00	3	5,564	0.05%
2021/04/20	7	70.43	3	69.93	71.20	4	5,487	0.07%
2021/04/19	2	67.25	4	68.25	67.50	-2	5,445	-0.04%
2021/04/16	7	70.63	0	0.00	69.90	7	5,387	0.13%
2021/04/15	3	70.40	3	70.40	72.90	0	5,324	0.00%
2021/04/14	1	69.00	5	68.20	68.00	-4	5,275	-0.08%
2021/04/13	1	72.50	2.1	73.26	70.60	-1.1	5,220	-0.02%
2021/04/12	3.1	74.22	8	73.93	72.00	-4.9	5,177	-0.10%
2021/04/09	7	77.81	12.1	76.59	74.10	-5.1	5,086	-0.10%
2021/04/08	14.1	82.68	10	84.59	81.40	4.1	4,971	0.08%
2021/04/07	11	78.77	8	79.63	79.90	3	4,829	0.06%
2021/04/06	13	79.83	11	77.97	80.20	2	4,782	0.04%
2021/04/01	33	76.55	42	76.12	75.00	-9	4,653	-0.19%
2021/03/31	13	73.52	10.3	73.71	73.10	2.8	4,489	0.06%
2021/03/30	17.1	73.38	12	74.90	74.10	5.1	4,352	0.12%
2021/03/29	8	68.69	6	69.58	69.50	2	4,059	0.05%
2021/03/26	4	68.30	8	68.44	68.60	-4	4,028	-0.10%
2021/03/25	3	67.10	5	67.40	67.00	-2	3,971	-0.05%
2021/03/24	2	66.10	9	66.73	66.80	-7	3,934	-0.18%
2021/03/23	17	68.14	15	68.08	67.00	2	3,902	0.05%
2021/03/22	30	67.95	21	69.45	68.50	9	3,792	0.24%
2021/03/19	1	66.40	3	64.23	65.00	-2	3,659	-0.05%
2021/03/18	22	64.28	28	64.35	64.10	-6	3,666	-0.16%
2021/03/17	29	66.43	17	65.95	62.90	12	3,640	0.33%
2021/03/16	9	67.26	16	67.43	69.50	-7	3,485	-0.20%
2021/03/15	8	62.11	11	61.27	63.20	-3	3,419	-0.09%
2021/03/12	15	57.40	16	57.27	57.50	-1	3,191	-0.03%
2021/03/11	6	54.33	2	54.60	55.80	4	3,087	0.13%
2021/03/10	9	54.84	8	54.83	54.70	1	3,068	0.03%
2021/03/09	1	52.90	2	53.30	52.60	-1	2,985	-0.03%
2021/03/08	0	0.00	1.1	49.98	49.85	-1.1	2,942	-0.04%
2021/03/05	1	50.60	1	49.90	49.00	0	2,932	0.00%
2021/03/04	2	49.90	0	0.00	49.60	2	2,923	0.07%
2021/03/03	0	0.00	0.1	49.30	49.75	-0.1	2,921	0.00%
2021/03/02	0	0.00	2	51.40	50.50	-2	2,907	-0.07%
2021/02/26	0	0.00	6	51.90	52.00	-6	2,928	-0.20%
2021/02/25	20	54.37	14.1	53.42	54.30	5.9	3,022	0.20%
2021/02/24	6	54.18	5	53.42	53.80	1	3,045	0.03%
2021/02/22	6	51.57	6	51.50	51.70	0	2,844	0.00%
2021/02/19	8	49.58	31	50.20	51.00	-23	2,787	-0.83%
2021/02/18	16	45.94	1	44.70	48.00	15	2,634	0.57%
2021/02/17	3	42.77	0	0.00	43.65	3	2,576	0.12%
2021/02/04	9	41.63	5	40.55	40.45	4	2,606	0.15%
2021/01/29	1	44.85	7	44.66	43.85	-6	2,757	-0.22%
2021/01/27	2	43.50	1	43.55	42.80	1	2,646	0.04%
2021/01/25	0	0.00	2	42.15	43.65	-2	2,572	-0.08%
2021/01/22	2	42.55	0	0.00	42.50	2	2,522	0.08%
2021/01/18	0	0.00	1	40.05	40.05	-1	2,426	-0.04%
2021/01/14	0	0.00	1	40.40	40.95	-1	2,420	-0.04%
2021/01/08	4	40.45	0	0.00	40.15	4	2,377	0.17%
2021/01/07	1	41.75	0	0.00	41.80	1	2,354	0.04%
2021/01/06	2	43.43	2	42.35	41.65	0	2,334	0.00%
2021/01/05	2	42.00	0	0.00	42.10	2	2,283	0.09%
2021/01/04	0	0.00	1	42.00	42.50	-1	2,272	-0.04%
2020/12/29	4	41.90	0	0.00	42.00	4	2,228	0.18%
2020/12/25	2	41.88	0	0.00	41.25	2	2,188	0.09%
2020/12/23	0	0.00	2	41.30	41.30	-2	2,160	-0.09%
2020/12/22	4	40.90	28	42.95	39.30	-24	2,140	-1.12%
2020/12/18	10	44.20	3	44.08	44.10	7	2,063	0.34%
2020/12/16	23	43.93	1	44.25	43.45	22	2,015	1.09%
2020/12/15	3	43.00	3	43.70	42.50	0	1,976	0.00%
2020/12/14	3	44.93	3	44.23	45.00	0	1,915	0.00%
2020/12/11	2	44.28	1	45.40	43.50	1	1,798	0.06%
2020/12/10	4	44.38	14	44.37	44.00	-10	1,692	-0.59%
2020/12/09	7	41.84	1	42.00	41.95	6	1,511	0.40%
2020/12/07	0	0.00	1	40.40	38.90	-1	1,386	-0.07%
2020/12/04	1	39.85	0	0.00	39.15	1	1,359	0.07%
2020/12/03	5	39.55	8	39.88	38.80	-3	1,330	-0.23%
2020/12/02	2	38.93	4	39.25	38.75	-2	1,291	-0.15%
2020/11/30	1	39.40	3	38.97	39.35	-2	1,283	-0.16%
2020/11/27	1	38.60	1	38.20	39.00	0	1,266	0.00%
2020/11/26	1	38.00	0	0.00	38.10	1	1,240	0.08%
2020/11/25	2	38.83	2	38.20	38.00	0	1,220	0.00%
2020/11/24	15	39.92	13	38.76	39.00	2	1,171	0.17%
2020/11/23	12	36.35	3	37.38	38.60	9	1,040	0.86%
2020/11/19	5	34.70	0	0.00	34.85	5	965	0.52%
2020/11/18	1	34.60	2	36.00	34.20	-1	956	-0.10%
2020/11/17	0	0.00	1	35.50	35.45	-1	923	-0.11%
2020/11/16	1	35.10	7	35.56	35.00	-6	873	-0.69%
2020/11/13	0	0.00	3	35.43	35.50	-3	826	-0.36%
2020/11/12	8	33.98	2	33.60	34.40	6	769	0.78%
2020/11/11	2	33.65	1	34.05	33.90	1	733	0.14%
2020/11/10	18	33.18	15	33.81	32.85	3	686	0.44%
2020/11/09	15	31.37	4.2	31.32	32.70	10.8	548	1.96%
2020/11/06	1.2	30.03	6	30.13	30.10	-4.8	458	-1.05%
2020/10/05	2	29.43	2	29.90	29.40	0	399	0.00%
2020/09/29	0	0.00	0	29.00	29.00	0	409	0.00%
2020/09/24	0	0.00	15	29.43	29.40	-15	460	-3.26%
2020/09/16	15	28.97	0	0.00	29.00	15	460	3.26%
2020/08/26	0	0.00	10	27.85	28.25	-10	392	-2.55%
2020/08/24	4	25.59	0	0.00	25.55	4	345	1.16%
2020/08/19	0	0.00	0.2	24.50	24.65	-0.2	363	-0.06%
2020/08/13	0	0.00	2	25.65	25.85	-2	374	-0.53%
2020/08/06	0.2	25.40	0	0.00	25.50	0.2	395	0.06%
2020/07/08	0	0.00	1	25.90	25.80	-1	469	-0.21%
2020/07/06	1	25.60	0	0.00	26.20	1	461	0.22%
2020/06/09	2	24.35	0	0.00	24.25	2	536	0.37%
2020/06/01	0	0.00	2	23.50	23.50	-2	546	-0.37%
2020/05/28	0	0.00	1	23.45	23.00	-1	551	-0.18%
2020/05/18	0	0.00	0.2	21.85	22.00	-0.2	484	-0.04%
2020/05/15	0	23.35	0	0.00	22.30	0	482	0.00%
2020/05/13	0	0.00	1	23.30	23.05	-1	469	-0.21%
2020/05/12	3	22.60	2	22.85	23.35	1	464	0.22%
2020/05/08	0	0.00	1	21.50	21.20	-1	421	-0.24%
2020/05/06	1	21.40	0	0.00	21.25	1	405	0.25%
2020/04/29	0.2	22.00	0	0.00	21.70	0.2	412	0.05%
2020/04/28	0	0.00	12	21.82	21.75	-12	410	-2.92%
2020/04/21	0	0.00	1	21.40	21.35	-1	406	-0.25%
2020/04/15	5	20.95	0	0.00	21.00	5	385	1.30%
2020/04/14	2	20.20	0	0.00	20.60	2	383	0.52%
2020/04/13	5	20.20	0	0.00	20.15	5	384	1.30%
2020/04/08	5	21.00	5	20.85	20.85	0	389	0.00%
2020/03/27	0	19.30	0	0.00	19.30	0	404	0.00%
2020/03/19	0	0.00	1	16.60	15.45	-1	367	-0.27%
2020/03/13	0	0.00	1	19.00	19.10	-1	286	-0.35%
2020/03/12	0	0.00	2	21.93	21.10	-2	276	-0.72%
2020/03/06	2	25.00	0	0.00	25.00	2	297	0.67%
2020/03/04	0	0.00	2	25.70	25.65	-2	297	-0.67%
2020/02/27	0	0.00	2	25.10	24.85	-2	288	-0.69%
2020/02/03	0	0.00	1	25.05	25.55	-1	291	-0.34%
2020/01/30	0	0.00	2	26.70	26.70	-2	284	-0.70%
2020/01/20	1	29.60	0	0.00	29.60	1	290	0.34%
2020/01/07	0	0.00	20	29.60	29.60	-20	295	-6.77%
2020/01/06	2	29.75	0	0.00	29.65	2	292	0.68%
2019/12/27	0	0.00	1	31.15	30.90	-1	290	-0.34%
2019/12/26	21	31.12	0	0.00	31.05	21	288	7.29%
2019/12/06	2	30.70	0	0.00	30.90	2	321	0.62%
2019/12/05	10	29.75	12	30.98	31.50	-2	316	-0.63%
2019/11/06	2	31.05	0	0.00	30.85	2	507	0.39%
2019/10/31	2	31.50	0	0.00	31.45	2	530	0.38%
2019/10/28	0	0.00	2	32.25	32.20	-2	536	-0.37%
2019/10/16	0	0.00	3	30.80	31.15	-3	548	-0.55%
2019/10/08	2	31.55	0	0.00	31.40	2	569	0.35%
2019/10/03	1	32.05	0	0.00	32.15	1	585	0.17%
2019/09/27	2	31.70	0	0.00	31.50	2	602	0.33%
2019/09/26	2	32.70	0	0.00	32.45	2	601	0.33%
2019/09/20	2	35.30	6	34.67	34.25	-4	609	-0.66%
2019/09/09	0	0.00	3	34.80	34.45	-3	588	-0.51%
2019/09/06	4	34.35	0	0.00	34.30	4	580	0.69%
2019/09/05	3	33.85	2	34.20	33.75	1	569	0.18%
2019/09/02	2	34.85	0	0.00	34.70	2	537	0.37%
2019/08/30	5	35.13	5	34.92	34.50	0	531	0.00%
2019/08/29	0	0.00	5	34.07	33.90	-5	492	-1.02%
2019/08/27	0	0.00	1	32.50	32.40	-1	471	-0.21%
2019/08/20	0	0.00	2	30.90	32.20	-2	429	-0.47%
2019/08/15	0	0.00	7	29.00	29.00	-7	422	-1.66%
2019/08/05	3	30.50	0	0.00	30.35	3	480	0.62%
2019/07/31	0	0.00	2	32.95	33.30	-2	599	-0.33%
2019/07/30	2	33.30	0	0.00	33.35	2	645	0.31%
2019/07/25	0	0.00	2	34.40	34.60	-2	799	-0.25%
2019/07/24	2	34.20	0	0.00	34.05	2	863	0.23%
2019/07/22	0	0.00	5	34.11	34.25	-5	996	-0.50%
2019/07/19	2	33.40	0	33.45	33.45	2	1,052	0.19%
2019/07/15	2	34.05	8	34.00	34.20	-6	1,227	-0.49%
2019/07/12	8	35.28	1	35.20	35.20	7	1,251	0.56%
2019/07/11	3	35.25	0	0.00	35.50	3	1,276	0.24%
2019/07/03	2	35.30	0	0.00	35.25	2	1,372	0.15%
2019/07/02	0	0.00	3	36.00	35.50	-3	1,414	-0.21%
2019/07/01	4	34.73	0	0.00	35.55	4	1,459	0.27%
2019/06/20	0	0.00	1	34.75	34.75	-1	2,174	-0.05%
2019/06/12	2	33.90	0	0.00	34.00	2	2,620	0.08%
2019/06/11	1	33.25	0	0.00	33.35	1	2,683	0.04%
2019/06/06	0	0.00	1	33.35	32.70	-1	2,943	-0.03%
2019/06/05	1	34.00	0	0.00	33.75	1	3,001	0.03%
2019/05/29	0	0.00	2	34.93	35.30	-2	3,182	-0.06%
2019/05/24	0	0.00	2	34.70	34.50	-2	3,263	-0.06%
2019/05/21	2	34.95	0	0.00	35.30	2	3,371	0.06%
2019/05/20	0	0.00	2	35.10	34.60	-2	3,410	-0.06%
2019/05/16	4	36.05	2	37.00	36.00	2	3,621	0.06%
2019/05/15	1	37.30	0	0.00	37.15	1	3,628	0.03%
2019/05/14	5	36.10	1	36.20	36.50	4	3,676	0.11%
2019/05/10	2	36.50	2	37.70	36.35	0	3,680	0.00%
2019/05/09	6	37.22	26	37.53	37.40	-20	3,679	-0.54%
2019/05/08	8	39.25	0	0.00	39.40	8	3,640	0.22%
2019/05/07	9	41.46	1	41.35	41.20	8	3,616	0.22%
2019/05/06	1	43.40	0	0.00	42.35	1	3,581	0.03%
2019/05/03	1	43.95	2	44.50	44.10	-1	3,558	-0.03%
2019/05/02	18	43.67	16	43.97	43.90	2	3,529	0.06%
2019/04/30	2	42.45	4	42.55	43.20	-2	3,438	-0.06%
2019/04/29	8	42.26	2	42.05	42.05	6	3,406	0.18%
2019/04/26	0	0.00	6	42.87	43.10	-6	3,381	-0.18%
2019/04/25	1	43.05	5	42.88	43.20	-4	3,344	-0.12%
2019/04/24	5	41.33	17	42.39	42.55	-12	3,324	-0.36%
2019/04/23	2	42.25	6	42.05	41.70	-4	3,243	-0.12%
2019/04/22	6	41.40	2	41.83	41.40	4	3,198	0.13%
2019/04/18	6	43.54	3	43.28	41.80	3	3,157	0.10%
2019/04/17	3	44.23	34	44.08	44.00	-31	3,145	-0.99%
2019/04/16	20	43.45	0	0.00	43.30	20	3,112	0.64%
2019/04/15	0	0.00	0	43.20	43.20	0	3,107	0.00%
2019/04/12	0	0.00	6	42.92	43.10	-6	3,103	-0.19%
2019/04/11	8	43.33	6	42.81	42.60	2	3,091	0.06%
2019/04/10	18	43.81	9	43.44	43.40	9	3,064	0.29%
2019/04/09	16	44.83	0	0.00	44.60	16	3,028	0.53%
2019/04/08	8	45.33	1	44.90	44.70	7	3,021	0.23%
2019/04/03	1	46.50	6	46.62	45.80	-5	3,006	-0.17%
2019/04/02	2	45.55	6	45.64	45.60	-4	2,963	-0.14%
2019/04/01	6	45.38	2	45.55	45.60	4	2,929	0.14%
2019/03/29	19	46.53	11	45.85	45.70	8	2,867	0.28%
2019/03/27	1	45.70	2	45.80	46.30	-1	2,561	-0.04%
2019/03/26	0	0.00	1	46.20	46.40	-1	2,436	-0.04%
2019/03/25	3	46.00	3	46.05	45.60	0	2,349	0.00%
2019/03/22	14	45.64	7	45.83	46.35	7	2,268	0.31%
2019/03/21	0	0.00	6	45.70	45.40	-6	2,196	-0.27%
2019/03/20	9	45.13	10	44.96	45.80	-1	2,204	-0.05%
2019/03/19	43	44.80	43	43.60	44.40	0	2,084	0.00%
2019/03/18	43	43.47	41	42.95	42.90	2	2,016	0.10%
2019/03/15	0	0.00	2	42.93	43.30	-2	1,975	-0.10%
2019/03/14	7	42.23	3	42.70	41.80	4	1,963	0.20%
2019/03/13	19	44.48	36	42.80	42.25	-17	2,004	-0.85%
2019/03/12	1	42.30	12	42.23	42.00	-11	1,918	-0.57%
2019/03/11	7	41.71	10	41.92	42.00	-3	2,057	-0.15%
2019/03/08	2	41.10	19	40.54	41.00	-17	2,023	-0.84%
2019/03/07	27	40.58	7	40.70	39.75	20	2,032	0.98%
2019/03/04	5	39.90	4	39.05	39.80	1	2,029	0.05%
2019/02/27	12	37.49	0	0.00	38.10	12	1,973	0.61%
2019/02/26	1	38.55	1	38.90	38.65	0	1,957	0.00%
2019/02/25	4	38.90	148	38.53	38.80	-144	1,991	-7.23%	大賣/鉅額交易
2019/02/22	0	39.60	0	0.00	39.60	0	1,960	0.00%
2019/02/21	11	41.12	5	41.59	40.50	6	1,948	0.31%
2019/02/20	22	40.72	16	40.78	40.80	6	1,904	0.32%
2019/02/19	8	40.83	2	40.75	40.60	6	1,881	0.32%
2019/02/18	45	40.52	1	40.65	40.85	44	1,842	2.39%
2019/02/15	3	39.98	13	39.76	40.70	-10	1,742	-0.57%
2019/02/14	2	38.90	3	38.90	38.95	-1	1,622	-0.06%
2019/02/13	1	39.10	1	38.20	39.00	0	1,615	0.00%
2019/02/11	1	37.60	0	0.00	37.80	1	1,584	0.06%
2019/01/28	0	0.00	96	37.11	37.65	-96	1,744	-5.50%
2019/01/23	2	36.58	1	36.65	36.50	1	1,852	0.05%
2019/01/21	2	37.25	14	37.45	37.05	-12	1,924	-0.62%
2019/01/18	2	37.75	2	37.50	36.70	0	1,929	0.00%
2019/01/17	1	36.45	0	0.00	36.35	1	1,939	0.05%
2019/01/16	0	0.00	1	36.90	36.85	-1	1,961	-0.05%
2019/01/15	0	0.00	1	36.25	36.30	-1	1,962	-0.05%
2019/01/11	1	35.65	0	0.00	35.30	1	2,005	0.05%
2019/01/10	0	0.00	1	35.90	35.45	-1	2,004	-0.05%
2019/01/09	0	0.00	2	35.83	35.90	-2	2,002	-0.10%
2019/01/07	0	0.00	1	35.40	35.40	-1	1,989	-0.05%
2019/01/04	0	0.00	1	34.30	34.00	-1	1,993	-0.05%
2019/01/03	1	34.95	0	0.00	34.75	1	2,002	0.05%
2019/01/02	1	35.15	1	34.95	34.70	0	2,014	0.00%
2018/12/27	1	36.30	0	0.00	35.30	1	2,037	0.05%
2018/12/26	15	36.79	15	35.77	35.00	0	2,044	0.00%
2018/12/25	1	35.55	0	0.00	35.60	1	2,023	0.05%
2018/12/13	2	37.08	0	0.00	36.40	2	2,086	0.10%
2018/12/12	0	0.00	0	36.00	36.00	0	2,028	0.00%
2018/12/10	0	0.00	4	35.16	35.30	-4	2,034	-0.20%
2018/12/06	17	36.63	3	36.63	36.45	14	2,040	0.69%
2018/12/05	16	41.95	24	41.53	40.50	-8	1,942	-0.41%
2018/12/04	25	40.79	27	41.17	42.80	-2	1,848	-0.11%
2018/12/03	7	39.39	8	39.24	38.95	-1	1,788	-0.06%
2018/11/30	0	0.00	5	38.53	38.45	-5	1,823	-0.27%
2018/11/29	2	38.98	1	38.80	38.90	1	1,797	0.06%
2018/11/22	1	38.30	0	0.00	36.75	1	1,840	0.05%
2018/11/21	1	36.70	2	36.98	37.05	-1	1,803	-0.06%
2018/11/20	2	36.68	0	0.00	36.70	2	1,814	0.11%
2018/11/19	3	36.72	0	0.00	37.20	3	1,885	0.16%
2018/11/07	0	0.00	1	36.00	36.00	-1	1,911	-0.05%
2018/11/06	1	36.40	7	36.22	35.30	-6	1,935	-0.31%
2018/11/05	7	40.11	16	39.90	39.10	-9	1,941	-0.46%
2018/11/02	17	38.87	5	38.86	38.50	12	1,907	0.63%
2018/11/01	7	38.67	1	38.20	38.70	6	1,893	0.32%
2018/10/31	10	38.31	2	38.00	38.50	8	1,870	0.43%
2018/10/30	3	37.70	3	39.00	36.50	0	1,914	0.00%
2018/10/26	3	37.40	4	36.84	35.60	-1	2,004	-0.05%
2018/10/25	126	37.23	16	37.37	36.75	110	2,052	5.36%	大買/鉅額交易
2018/10/24	1	36.20	1	35.90	35.70	0	2,101	0.00%
2018/10/23	5	35.00	0	0.00	34.90	5	2,141	0.23%
2018/10/22	0	0.00	1	34.20	35.25	-1	2,134	-0.05%
2018/10/18	1	32.75	0	0.00	32.50	1	2,210	0.05%
2018/10/05	3	37.60	3	36.25	36.50	0	2,380	0.00%
2018/10/04	2	37.55	2	37.70	37.70	0	2,593	0.00%
2018/10/02	0	0.00	1	37.80	37.55	-1	2,652	-0.04%
2018/09/27	0	0.00	3	38.00	38.15	-3	2,608	-0.12%
2018/09/26	2	37.15	0	0.00	36.75	2	2,561	0.08%
2018/09/19	0	0.00	1	36.00	35.95	-1	2,543	-0.04%
2018/09/17	1	36.90	0	0.00	36.25	1	2,538	0.04%
2018/09/14	1	36.60	2	37.45	37.25	-1	2,535	-0.04%
2018/09/13	3	36.17	3	36.00	36.35	0	2,516	0.00%
2018/09/10	4	37.28	2	36.75	35.90	2	2,532	0.08%
2018/09/07	14	38.34	4	40.00	38.00	10	2,561	0.39%
2018/09/06	4	39.14	4	39.53	39.20	0	2,441	0.00%
2018/09/05	1	38.60	0	0.00	38.55	1	2,402	0.04%
2018/09/03	0	0.00	1	38.15	37.10	-1	2,365	-0.04%
2018/08/31	2	38.90	2	39.35	38.75	0	2,353	0.00%
2018/08/24	7	37.75	0	0.00	37.25	7	2,257	0.31%
2018/08/22	1	37.35	1	36.50	36.30	0	2,160	0.00%
2018/08/17	2	37.88	2	37.70	37.00	0	2,261	0.00%
2018/08/14	0	0.00	6	36.50	36.75	-6	2,224	-0.27%
2018/08/13	2	35.80	0	0.00	35.60	2	2,215	0.09%
2018/08/10	3	39.48	0	0.00	38.50	3	2,175	0.14%
2018/08/09	1	39.90	6	39.99	40.35	-5	2,099	-0.24%
2018/08/08	0	0.00	4	39.20	39.00	-4	2,022	-0.20%
2018/08/06	3	39.93	4	39.86	39.55	-1	1,971	-0.05%
2018/08/03	0	0.00	7	39.30	40.00	-7	1,853	-0.38%
2018/08/02	1	38.80	0	0.00	38.30	1	1,718	0.06%
2018/08/01	110	39.62	36	39.36	39.30	74	1,676	4.41%	大買/
2018/07/31	14	38.43	8	38.81	39.00	6	1,586	0.38%
2018/07/30	23	38.31	16	37.55	37.55	7	1,460	0.48%
2018/07/27	24	38.20	22	38.42	38.45	2	1,389	0.14%
2018/07/26	25	38.48	35	38.25	38.65	-10	1,353	-0.74%
2018/07/24	1	36.50	0	0.00	36.20	1	1,227	0.08%
2018/07/23	1	36.35	0	0.00	35.70	1	1,221	0.08%
2018/07/20	1	37.25	2	36.40	36.20	-1	1,218	-0.08%
2018/07/19	1	35.70	0	0.00	35.80	1	1,207	0.08%
2018/07/18	0	0.00	5	36.57	35.70	-5	1,214	-0.41%
2018/07/17	14	37.06	0	0.00	36.55	14	1,197	1.17%
2018/07/16	2	36.90	5	36.79	37.55	-3	1,147	-0.26%
2018/07/13	5	36.95	0	0.00	36.85	5	1,081	0.46%
2018/07/12	18	36.31	0	0.00	37.60	18	1,021	1.76%
2018/07/11	2	35.00	2	35.70	36.10	0	790	0.00%
2018/06/20	0	0.00	3	36.50	36.05	-3	764	-0.39%
2018/06/19	7	38.34	4	38.29	36.90	3	750	0.40%
2018/06/15	2	36.50	3	36.78	36.30	-1	691	-0.14%
2018/06/11	1	35.15	0	0.00	35.10	1	594	0.17%
2018/06/01	1	35.10	0	0.00	34.40	1	556	0.18%
2018/05/30	0	0.00	3	34.03	34.10	-3	566	-0.53%
2018/05/29	3	35.98	1	35.70	35.30	2	563	0.35%
2018/05/28	1	34.90	1	32.60	34.90	0	481	0.00%
2018/05/25	1	32.30	0	0.00	32.30	1	461	0.22%
2018/05/07	2	29.65	0	0.00	29.40	2	1,089	0.18%
2018/03/30	0	33.50	0	0.00	33.40	0	1,393	0.00%
2018/03/28	1	33.85	1	33.80	33.90	0	1,429	0.00%
2018/03/21	0	0.00	3	35.07	34.90	-3	1,522	-0.20%
2018/03/14	0	0.00	2	35.38	35.30	-2	1,668	-0.12%
2018/03/09	0	35.50	0	0.00	35.15	0	1,766	0.00%
2018/03/08	0	0.00	1	35.40	35.20	-1	1,796	-0.06%
2018/03/07	0	0.00	4	35.09	35.00	-4	1,804	-0.22%
2018/03/06	1	35.50	0	0.00	35.55	1	1,831	0.05%
2018/02/27	3	37.93	2	37.60	37.55	1	2,011	0.05%
2018/02/12	0	0.00	2	35.35	35.60	-2	2,482	-0.08%
2018/02/08	3	37.17	8	36.93	36.90	-5	2,614	-0.19%
2018/02/07	2	37.95	1	37.90	37.50	1	2,697	0.04%
2018/02/05	1	39.30	0	0.00	39.20	1	2,678	0.04%
2018/02/01	1	41.90	0	0.00	39.90	1	2,693	0.04%
2018/01/31	12	42.98	52	42.36	41.00	-40	2,677	-1.49%
2018/01/30	61	41.90	12	41.80	41.90	49	2,455	2.00%
2018/01/29	7	39.86	12	40.03	40.50	-5	2,324	-0.22%
2018/01/26	1	38.40	0	0.00	38.55	1	2,306	0.04%
2018/01/25	1	39.00	0	0.00	38.10	1	2,327	0.04%
2018/01/23	3	38.60	4	38.66	38.45	-1	2,371	-0.04%
2018/01/22	1	38.00	0	0.00	38.10	1	2,403	0.04%
2018/01/18	5	38.02	0	0.00	37.45	5	2,693	0.19%
2018/01/17	4	38.18	0	0.00	37.70	4	2,897	0.14%
2018/01/16	6	38.76	3	38.50	38.35	3	3,054	0.10%
2018/01/15	1	37.70	0	0.00	37.95	1	3,009	0.03%
2018/01/08	0	0.00	2	37.75	37.60	-2	3,058	-0.07%