欣興 (3037)-宏遠-光隆券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
161.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,519張
產業
上市電子零組件類股
2810人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－宏遠-光隆券商分點個股進出

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

宏遠-光隆券商分點個股進出
宏遠-光隆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
2024/11/22	2	161.25	1	162.00	161.00	1	20,239	0.00%
2024/11/21	3.1	159.44	1	158.00	160.50	2.1	20,395	0.01%
2024/11/20	4.1	159.27	2	157.75	157.50	2.1	20,772	0.01%
2024/11/19	3	159.83	0.1	159.50	159.50	2.9	20,930	0.01%
2024/11/18	4.2	158.07	1.2	157.42	159.00	3	20,926	0.01%
2024/11/15	0	0.00	2	165.50	163.50	-2	20,839	-0.01%
2024/11/14	7.2	166.27	3	164.83	166.00	4.2	20,901	0.02%
2024/11/13	3.3	167.20	5	169.01	169.50	-1.8	20,831	-0.01%
2024/11/12	1.1	170.90	3.6	169.24	167.50	-2.6	20,815	-0.01%
2024/11/11	3.3	170.70	1.1	171.02	170.50	2.2	20,828	0.01%
2024/11/08	12.1	175.75	9.1	175.27	174.00	3	21,071	0.01%
2024/11/07	8.1	173.34	24.5	173.66	176.50	-16.4	21,269	-0.08%
2024/11/06	1	166.50	5	165.80	166.00	-4	20,755	-0.02%
2024/11/05	2	165.50	7	165.93	165.00	-5	21,244	-0.02%
2024/11/04	7	164.79	2	163.50	163.50	5	21,895	0.02%
2024/11/01	6	159.42	14	163.25	166.00	-8	22,040	-0.04%
2024/10/30	8.3	159.58	12.1	161.86	161.50	-3.8	22,421	-0.02%
2024/10/29	13.4	161.94	4	163.13	163.50	9.4	22,285	0.04%
2024/10/28	4.2	163.90	7	165.14	166.00	-2.8	22,475	-0.01%
2024/10/25	12.1	162.65	20	165.35	166.00	-7.9	22,380	-0.04%
2024/10/24	9	162.50	2	164.46	161.50	7	22,391	0.03%
2024/10/23	27.2	166.73	24.1	166.45	167.50	3	22,264	0.01%
2024/10/22	17.3	160.76	26.3	163.79	163.50	-8.9	21,834	-0.04%
2024/10/21	4.1	151.25	26.1	151.44	151.50	-22	21,120	-0.10%
2024/10/18	11.1	145.51	2	147.75	144.50	9.1	21,318	0.04%
2024/10/17	6	146.92	5.2	148.06	147.00	0.8	22,021	0.00%
2024/10/16	3	142.67	14	143.96	142.50	-11	22,878	-0.05%
2024/10/15	0	0.00	2	144.50	145.00	-2	23,313	-0.01%
2024/10/11	3	141.02	0	0.00	141.00	3	24,641	0.01%
2024/10/09	16.1	142.97	7.1	143.22	142.50	9	25,543	0.04%
2024/10/08	7.1	137.57	2	138.00	137.00	5.1	25,531	0.02%
2024/10/07	15.1	140.97	0	0.00	141.50	15.1	25,436	0.06%
2024/10/04	11.1	141.59	0	0.00	140.50	11.1	25,323	0.04%
2024/10/01	1	143.02	3	145.50	144.50	-2	25,282	-0.01%
2024/09/30	1	144.00	0.1	144.50	144.00	1	25,448	0.00%
2024/09/27	10.2	150.95	4.5	150.34	149.00	5.7	25,284	0.02%
2024/09/26	24.2	146.67	0	0.00	146.50	24.2	24,848	0.10%
2024/09/25	1	148.50	0	0.00	146.50	1	24,635	0.00%
2024/09/24	0.2	145.00	3	145.00	145.00	-2.8	24,591	-0.01%
2024/09/23	2	147.00	4	149.00	149.50	-2	24,588	-0.01%
2024/09/20	1	149.00	3	149.67	147.00	-2	24,696	-0.01%
2024/09/19	4	142.88	1	146.00	147.00	3	24,844	0.01%
2024/09/18	4	144.88	0	0.00	143.00	4	24,724	0.02%
2024/09/16	0.1	147.00	0	0.00	146.50	0.1	24,728	0.00%
2024/09/13	2	146.00	3	147.33	147.50	-1	24,686	0.00%
2024/09/12	4	145.87	8	144.44	146.00	-4	24,681	-0.02%
2024/09/11	9	138.28	0	0.00	138.00	9	24,694	0.04%
2024/09/10	7.1	141.14	2	139.50	139.50	5.1	24,617	0.02%
2024/09/09	5	142.80	3	142.00	142.00	2	24,504	0.01%
2024/09/06	2	142.50	1	142.50	142.50	1	24,499	0.00%
2024/09/05	5.2	143.55	2	143.00	142.00	3.2	24,483	0.01%
2024/09/04	17.1	144.48	1	146.00	143.00	16.1	24,257	0.07%
2024/09/03	7.1	158.20	1	162.50	156.50	6.1	23,799	0.03%
2024/09/02	4	162.50	2	162.50	162.50	2	23,601	0.01%
2024/08/30	7	165.93	1	167.50	163.50	6	23,475	0.03%
2024/08/29	3	163.67	4	163.00	164.50	-1	23,167	0.00%
2024/08/28	2	157.75	0	0.00	159.00	2	23,000	0.01%
2024/08/27	2	158.00	0	159.00	160.00	2	23,160	0.01%
2024/08/26	1	162.50	0	0.00	160.50	1	23,199	0.00%
2024/08/23	8.1	161.43	6	160.67	162.50	2.1	23,622	0.01%
2024/08/22	9	160.67	15.2	161.18	161.50	-6.2	23,427	-0.03%
2024/08/21	5	154.70	1.5	155.00	153.00	3.5	23,030	0.02%
2024/08/20	0	0.00	1	159.00	158.00	-1	22,823	0.00%
2024/08/19	1	159.00	3	158.50	158.50	-2	23,026	-0.01%
2024/08/16	4	160.00	8	161.94	159.50	-4	22,913	-0.02%
2024/08/15	3	157.50	1	158.00	157.00	2	22,745	0.01%
2024/08/14	5	158.40	5	158.90	159.50	0	22,740	0.00%
2024/08/13	12	158.33	7	158.43	157.50	5	22,492	0.02%
2024/08/12	4.1	159.05	4.7	157.18	158.00	-0.6	22,332	0.00%
2024/08/09	8.7	148.45	5	148.90	148.00	3.7	21,957	0.02%
2024/08/08	4	143.63	2	143.76	144.00	2	21,286	0.01%
2024/08/07	8.1	146.41	4	146.50	148.50	4.1	21,067	0.02%
2024/08/06	15.6	142.66	6	139.75	140.50	9.6	20,530	0.05%
2024/08/05	3.3	150.18	7	149.93	149.50	-3.8	19,877	-0.02%
2024/08/02	26.3	171.00	7	167.71	166.00	19.3	19,732	0.10%
2024/08/01	19	183.95	17	188.24	183.00	2	18,945	0.01%
2024/07/31	10.2	177.28	5	178.90	179.50	5.2	18,559	0.03%
2024/07/30	8	180.56	0	183.00	183.50	8	18,102	0.04%
2024/07/29	5.2	185.18	3	188.33	181.00	2.2	17,876	0.01%
2024/07/26	13	188.73	5	190.99	191.00	8	17,568	0.05%
2024/07/23	2	198.72	4	196.00	194.50	-2	17,259	-0.01%
2024/07/22	14.1	190.91	3.1	191.08	190.50	11	16,850	0.07%
2024/07/19	25.7	198.50	1	192.50	192.50	24.7	16,917	0.15%
2024/07/18	14	208.18	6	207.83	205.00	8	16,420	0.05%
2024/07/17	11.1	210.50	29.2	210.57	215.50	-18.1	15,594	-0.12%
2024/07/16	3	196.18	16	198.25	198.00	-13	14,514	-0.09%
2024/07/15	9.1	192.16	12.2	191.96	191.00	-3.1	14,212	-0.02%
2024/07/12	10.1	192.48	16.1	191.43	190.00	-6	13,917	-0.04%
2024/07/11	1.1	188.95	17	188.00	189.50	-15.9	12,970	-0.12%
2024/07/10	4.2	174.26	0	0.00	175.50	4.2	12,109	0.03%
2024/07/09	2	177.75	1	177.50	177.00	1	12,123	0.01%
2024/07/08	0	0.00	1	180.50	181.00	-1	12,047	-0.01%
2024/07/05	6	178.83	0.1	180.00	178.50	5.9	12,023	0.05%
2024/07/04	2	184.25	3.5	181.71	181.50	-1.5	11,895	-0.01%
2024/07/03	1	181.00	5	181.90	183.00	-4	11,776	-0.03%
2024/07/02	5	178.30	14	178.64	178.50	-9	12,002	-0.07%
2024/07/01	3	180.83	0	0.00	179.50	3	11,973	0.03%
2024/06/28	2.1	179.79	0	0.00	180.00	2.1	12,007	0.02%
2024/06/27	1	178.00	0	0.00	178.50	1	12,057	0.01%
2024/06/26	1.2	180.20	3	180.67	180.00	-1.9	12,049	-0.02%
2024/06/25	13.3	180.91	0	0.00	180.00	13.3	11,969	0.11%
2024/06/24	1	185.00	0	0.00	186.00	1	11,774	0.01%
2024/06/21	1.2	187.25	0	0.00	187.00	1.2	12,071	0.01%
2024/06/20	0.1	190.50	1	191.00	190.50	-0.9	12,069	-0.01%
2024/06/19	9.1	190.98	5	191.00	189.00	4.1	12,276	0.03%
2024/06/18	4	188.50	16.1	189.94	190.00	-12.1	12,640	-0.10%
2024/06/14	2.1	182.51	0	0.00	182.50	2.1	13,658	0.02%
2024/06/13	6	185.33	1	188.00	184.00	5	14,080	0.04%
2024/06/12	2	184.01	2	187.50	185.50	0	14,206	0.00%
2024/06/11	4	182.38	1.1	182.68	182.50	2.9	14,181	0.02%
2024/06/07	5	184.60	0	0.00	184.00	5	14,261	0.04%
2024/06/06	3.1	187.68	10	190.00	187.50	-6.9	14,334	-0.05%
2024/06/05	0	0.00	1	185.50	185.50	-1	14,363	-0.01%
2024/06/04	0.7	190.00	2	188.75	187.50	-1.3	14,544	-0.01%
2024/06/03	1.2	190.42	4	192.00	188.50	-2.8	14,621	-0.02%
2024/05/31	4.1	184.64	1	189.50	182.50	3.1	14,691	0.02%
2024/05/30	4	187.88	0	0.00	187.50	4	14,557	0.03%
2024/05/29	7.1	194.13	8	196.75	191.00	-0.9	14,548	-0.01%
2024/05/28	2	188.50	2	191.99	192.00	0	14,136	0.00%
2024/05/27	1	191.50	3	192.00	192.00	-2	14,502	-0.01%
2024/05/24	1	188.50	1	189.00	189.00	0	15,438	0.00%
2024/05/23	1	188.00	25	188.60	191.00	-24	15,954	-0.15%
2024/05/20	1.1	179.55	0	0.00	180.50	1.1	16,176	0.01%
2024/05/17	1	184.00	1	183.00	183.50	0	16,378	0.00%
2024/05/16	3.1	184.15	3	184.83	183.00	0.1	17,068	0.00%
2024/05/15	18	183.42	5	183.50	182.50	13	17,079	0.08%
2024/05/14	5	184.30	1	185.00	183.50	4	17,191	0.02%
2024/05/13	1	187.50	0	0.00	186.50	1	17,219	0.01%
2024/05/10	2	188.00	4	190.25	190.00	-2	17,236	-0.01%
2024/05/09	4.1	191.15	13	192.04	190.50	-8.9	17,221	-0.05%
2024/05/08	1	189.50	32	187.44	189.00	-31	17,053	-0.18%
2024/05/07	7	184.71	0	0.00	182.00	7	16,965	0.04%
2024/05/06	2	183.75	6	183.33	184.00	-4	17,182	-0.02%
2024/05/03	4	179.12	1	177.50	176.00	3	17,232	0.02%
2024/05/02	2	181.00	3	179.83	178.00	-1	17,587	-0.01%
2024/04/30	2	183.75	1.1	182.27	182.00	0.9	17,726	0.01%
2024/04/29	1.1	182.95	0	0.00	184.00	1.1	17,823	0.01%
2024/04/26	9	183.72	3.1	182.06	182.50	5.9	18,070	0.03%
2024/04/25	23	185.15	3	189.50	184.00	20	18,192	0.11%
2024/04/24	0	0.00	3	183.17	187.00	-3	17,703	-0.02%
2024/04/23	7	169.86	0	0.00	170.00	7	17,511	0.04%
2024/04/19	3	171.67	0.5	172.04	170.00	2.5	17,462	0.01%
2024/04/18	1	179.00	5	178.20	178.50	-4	17,256	-0.02%
2024/04/17	0	0.00	1	180.00	179.00	-1	17,275	-0.01%
2024/04/16	7	178.21	0	0.00	177.00	7	17,189	0.04%
2024/04/15	5	182.90	1	183.00	182.50	4	17,092	0.02%
2024/04/12	1	193.00	2.2	193.09	194.00	-1.2	16,828	-0.01%
2024/04/11	1.1	191.82	0	0.00	192.50	1.1	16,964	0.01%
2024/04/10	4.1	192.61	1	193.00	191.50	3.1	17,078	0.02%
2024/04/09	2	196.25	2	193.50	193.50	0	17,147	0.00%
2024/04/08	0	0.00	3	198.50	199.00	-3	17,073	-0.02%
2024/04/02	3	193.67	0	0.00	193.50	3	16,766	0.02%
2024/04/01	1.1	194.18	1	196.00	193.00	0.1	16,727	0.00%
2024/03/29	3	192.67	2	193.00	191.00	1	16,622	0.01%
2024/03/28	0.1	190.50	1	191.00	190.00	-1	16,502	-0.01%
2024/03/27	2	190.00	3	190.84	191.50	-1	16,503	-0.01%
2024/03/26	6	193.67	1	190.00	190.00	5	16,579	0.03%
2024/03/25	3.3	197.39	3	198.33	198.00	0.3	16,372	0.00%
2024/03/22	2	197.00	3.2	199.87	200.00	-1.2	16,352	-0.01%
2024/03/21	1.1	198.70	16	200.10	200.00	-14.9	16,283	-0.09%
2024/03/20	1	196.55	22.1	196.98	196.50	-21	16,104	-0.13%
2024/03/19	4.1	191.62	16.4	193.02	192.50	-12.3	15,743	-0.08%
2024/03/18	0	187.00	28.1	184.19	187.00	-28.1	15,167	-0.19%
2024/03/15	7	174.14	2	174.25	172.00	5	14,782	0.03%
2024/03/14	3	177.50	3	177.67	177.50	0	14,960	0.00%
2024/03/13	4	178.50	0	0.00	177.50	4	14,974	0.03%
2024/03/12	0	181.00	7.1	180.44	182.00	-7	14,884	-0.05%
2024/03/11	1	176.99	0.2	177.17	177.00	0.9	14,746	0.01%
2024/03/08	2	173.78	0.7	173.00	173.50	1.4	14,819	0.01%
2024/03/07	2	174.24	1	172.50	172.50	1	14,725	0.01%
2024/03/06	9.2	174.40	0	0.00	174.00	9.2	14,683	0.06%
2024/03/05	1	178.50	0	0.00	178.00	1	14,731	0.01%
2024/03/04	1	181.00	0	0.00	180.50	1	14,948	0.01%
2024/03/01	1	178.00	36	179.50	178.00	-35	15,050	-0.23%
2024/02/29	42	176.25	3.1	179.45	179.50	38.9	14,991	0.26%
2024/02/27	27.1	183.24	9.5	182.00	179.00	17.6	14,636	0.12%
2024/02/26	3	194.83	27.4	194.49	196.00	-24.4	13,782	-0.18%
2024/02/23	23	188.13	20	188.50	188.00	3	13,574	0.02%
2024/02/22	7.2	187.20	2	190.25	189.00	5.2	13,899	0.04%
2024/02/21	4	189.87	4	189.50	189.50	0	13,926	0.00%
2024/02/20	3.2	191.71	3	190.00	190.50	0.2	13,945	0.00%
2024/02/19	6.2	190.81	23.1	191.43	192.50	-16.9	13,727	-0.12%
2024/02/16	0.2	181.00	3.3	181.15	182.00	-3.1	13,206	-0.02%
2024/02/15	3	179.67	3	180.50	180.50	0	13,208	0.00%
2024/02/05	1.3	178.65	3	176.50	176.50	-1.7	13,201	-0.01%
2024/02/02	3	178.33	5.1	179.39	180.00	-2.1	13,273	-0.02%
2024/02/01	2	176.50	2.1	176.50	177.50	-0.1	13,239	0.00%
2024/01/31	3	177.00	0	0.00	176.00	3	13,263	0.02%
2024/01/30	5.1	178.99	4.2	178.26	178.00	0.9	13,303	0.01%
2024/01/29	2	175.50	10	176.75	178.00	-8	13,226	-0.06%
2024/01/26	10	172.75	3	172.33	171.50	7	13,187	0.05%
2024/01/25	1	175.00	10.1	174.70	175.50	-9.1	13,195	-0.07%
2024/01/24	1	170.00	2	170.75	169.50	-1	12,861	-0.01%
2024/01/23	2.3	173.57	7	172.93	174.50	-4.8	12,765	-0.04%
2024/01/22	1.1	174.09	6	174.08	175.00	-4.9	12,782	-0.04%
2024/01/19	3.3	167.27	17	166.53	169.50	-13.8	12,792	-0.11%
2024/01/18	2.1	156.51	1	157.50	157.00	1.1	12,858	0.01%
2024/01/17	2	159.75	1	158.50	158.50	1	12,936	0.01%
2024/01/16	1	162.00	0.4	162.00	162.00	0.6	13,170	0.00%
2024/01/15	2.1	158.00	0	0.00	159.50	2.1	13,188	0.02%
2024/01/12	2.1	159.02	2	159.00	159.00	0.1	13,212	0.00%
2024/01/11	7	162.29	5	161.00	160.50	2	13,277	0.02%
2024/01/10	3	162.49	0	0.00	162.50	3	13,469	0.02%
2024/01/09	1	163.50	0	0.00	162.50	1	13,506	0.01%
2024/01/08	0.1	161.48	0	0.00	161.00	0.1	13,686	0.00%
2024/01/05	3	160.68	0	0.00	160.00	3	13,824	0.02%
2024/01/04	10	166.35	7	165.93	164.50	3	13,724	0.02%
2024/01/03	4	170.00	0	0.00	170.00	4	13,823	0.03%
2024/01/02	0	0.00	4	173.50	173.00	-4	13,782	-0.03%
2023/12/29	2	176.50	1	176.00	176.00	1	13,827	0.01%
2023/12/27	0	0.00	1	178.50	178.00	-1	13,959	-0.01%
2023/12/26	0	177.75	0	0.00	177.50	0	14,136	0.00%
2023/12/25	0	176.00	1	175.00	175.00	-1	14,217	-0.01%
2023/12/22	1	175.53	1	178.00	175.00	0	14,389	0.00%
2023/12/21	0	174.00	9	177.11	179.00	-9	14,380	-0.06%
2023/12/20	5	173.60	1	175.00	173.00	4	14,324	0.03%
2023/12/19	0	177.50	0	0.00	174.50	0	14,450	0.00%
2023/12/18	5	178.20	3	178.50	176.00	2	14,520	0.01%
2023/12/15	7	180.00	10	181.75	182.00	-3	14,636	-0.02%
2023/12/14	1	177.50	8	179.94	180.50	-7	14,685	-0.05%
2023/12/13	3	176.83	0	0.00	177.00	3	14,720	0.02%
2023/12/12	5	177.90	13	178.04	176.00	-8	15,164	-0.05%
2023/12/11	6	179.08	9	179.17	178.00	-3	15,193	-0.02%
2023/12/08	2	174.25	28	173.34	174.50	-26	14,950	-0.17%
2023/12/07	22	168.84	0	0.00	168.50	22	15,016	0.15%
2023/12/06	10	170.85	0	0.00	170.00	10	15,083	0.07%
2023/12/05	2.1	173.01	0	0.00	171.50	2.1	15,110	0.01%
2023/12/04	20	174.50	20	176.50	177.00	0	14,993	0.00%
2023/12/01	14	176.68	33	176.36	176.00	-19	14,991	-0.13%
2023/11/30	20	174.50	1	177.00	177.00	19	14,954	0.13%
2023/11/29	3	174.00	16	173.88	175.00	-13	14,807	-0.09%
2023/11/27	1	165.50	1.3	165.46	164.50	-0.3	14,593	0.00%
2023/11/24	1	167.50	1	166.50	167.00	0	14,773	0.00%
2023/11/23	8	167.88	1	171.00	168.00	7	15,109	0.05%
2023/11/22	12	170.50	4	170.00	171.00	8	15,101	0.05%
2023/11/21	2	166.01	8.2	168.23	168.50	-6.2	15,184	-0.04%
2023/11/20	3	160.00	4	161.88	160.00	-1	15,423	-0.01%
2023/11/17	3	158.86	9	157.33	159.00	-6.1	15,336	-0.04%
2023/11/16	2.1	154.02	1	155.00	155.00	1.1	15,363	0.01%
2023/11/15	1	155.50	3	154.67	154.50	-2	15,352	-0.01%
2023/11/13	0	0.00	3	156.67	156.00	-3	15,446	-0.02%
2023/11/10	5.1	150.01	0	0.00	151.00	5.1	15,571	0.03%
2023/11/09	0.1	153.08	1	153.00	154.50	-0.9	15,603	-0.01%
2023/11/08	0	0.00	2	154.25	154.50	-2	15,739	-0.01%
2023/11/07	1.2	153.97	0	0.00	153.50	1.2	15,824	0.01%
2023/11/06	5.2	157.91	2	157.75	158.00	3.2	16,019	0.02%
2023/11/03	0	0.00	12	155.17	155.50	-12	16,388	-0.07%
2023/11/02	10	151.00	16.2	149.76	151.00	-6.2	16,370	-0.04%
2023/11/01	3	144.00	0	0.00	144.50	3	16,377	0.02%
2023/10/31	1	146.00	2	143.00	143.00	-1	16,639	-0.01%
2023/10/30	3.2	146.64	7	146.00	145.50	-3.8	17,143	-0.02%
2023/10/27	1.4	148.14	4	148.75	147.00	-2.6	17,194	-0.02%
2023/10/26	7.1	149.37	1	151.00	149.00	6.1	17,353	0.04%
2023/10/25	3	158.00	2	159.00	157.00	1	17,380	0.01%
2023/10/24	5	153.80	11	154.18	157.00	-6	17,972	-0.03%
2023/10/20	10	161.00	1	159.00	161.00	9	19,659	0.05%
2023/10/19	1	156.50	0	0.00	160.00	1	20,246	0.00%
2023/10/18	7	161.43	1	161.00	160.00	6	20,714	0.03%
2023/10/17	1	169.00	2	169.25	166.50	-1	21,177	0.00%
2023/10/16	5.1	164.21	5	164.60	164.50	0.1	22,565	0.00%
2023/10/13	9.1	169.67	1	168.00	169.00	8.1	23,739	0.03%
2023/10/12	3	171.50	2	171.75	171.50	1	24,128	0.00%
2023/10/11	4	172.63	4	172.50	171.50	0	24,906	0.00%
2023/10/06	3	172.99	2.1	172.48	172.50	0.9	25,550	0.00%
2023/10/05	2.1	174.50	0	0.00	172.50	2.1	25,793	0.01%
2023/10/04	1	174.00	2	173.25	174.00	-1	25,809	0.00%
2023/10/03	10	177.20	2	178.50	175.50	8	25,840	0.03%
2023/10/02	1	179.50	2	179.25	178.50	-1	26,042	0.00%
2023/09/27	2	173.50	0	0.00	173.50	2	26,484	0.01%
2023/09/26	2	178.50	0	0.00	176.00	2	26,457	0.01%
2023/09/25	3	179.17	1	178.50	178.50	2	26,596	0.01%
2023/09/22	6	176.67	2	178.25	181.00	4	26,579	0.02%
2023/09/21	15	180.77	0	0.00	180.50	15	26,499	0.06%
2023/09/20	10	184.75	2	187.24	183.50	8	26,558	0.03%
2023/09/19	4	186.63	3	187.17	188.50	1	26,571	0.00%
2023/09/18	8	185.56	0	0.00	184.50	8	26,467	0.03%
2023/09/15	0	0.00	8.7	189.77	190.50	-8.7	26,386	-0.03%
2023/09/14	0	0.00	13	185.81	186.00	-13	26,171	-0.05%
2023/09/13	0	0.00	1	181.51	181.50	-1	26,200	0.00%
2023/09/12	21	184.21	25	184.90	185.00	-4	26,428	-0.02%
2023/09/11	3.1	180.65	0	0.00	179.50	3.1	26,684	0.01%
2023/09/08	1.1	182.00	0	0.00	181.00	1.1	26,828	0.00%
2023/09/07	3	184.83	0	0.00	184.50	3	27,295	0.01%
2023/09/06	0	0.00	2.1	186.45	187.00	-2.1	27,500	-0.01%
2023/09/05	2	184.50	4	185.88	186.50	-2	27,786	-0.01%
2023/09/04	0.1	182.36	2	184.00	185.00	-1.9	28,511	-0.01%
2023/09/01	12	183.63	4	182.50	182.00	8	28,870	0.03%
2023/08/31	4	184.75	4	185.75	185.50	0	29,026	0.00%
2023/08/30	6	185.75	4	185.88	184.00	2	29,139	0.01%
2023/08/29	37.1	183.97	43	183.47	184.00	-5.9	29,237	-0.02%
2023/08/28	8.1	176.81	0	0.00	176.00	8.1	29,112	0.03%
2023/08/25	14	181.50	5	180.60	179.50	9	29,448	0.03%
2023/08/24	8	188.00	27.1	186.26	189.00	-19.1	29,388	-0.07%
2023/08/23	15	176.80	14	176.46	177.00	1	29,334	0.00%
2023/08/22	12.1	176.23	17	174.65	176.00	-4.9	30,062	-0.02%
2023/08/21	2	173.75	2	173.50	172.50	0	31,063	0.00%
2023/08/18	2	175.75	1	176.00	174.50	1	31,230	0.00%
2023/08/17	16	178.94	16	180.16	180.50	0	31,514	0.00%
2023/08/16	5	178.10	3	177.67	178.00	2	31,889	0.01%
2023/08/15	0.7	176.50	3.7	175.22	175.50	-3.1	31,957	-0.01%
2023/08/14	2	169.00	3	170.00	170.50	-1	32,426	0.00%
2023/08/11	5	175.00	17	175.56	174.50	-12	32,885	-0.04%
2023/08/10	12	178.13	7.1	177.80	177.00	4.9	33,081	0.01%
2023/08/09	5	184.50	2	185.25	184.00	3	33,007	0.01%
2023/08/08	3	178.00	5	179.90	178.50	-2	32,919	-0.01%
2023/08/07	23	181.67	27	179.63	182.00	-4	33,012	-0.01%
2023/08/04	6	176.08	6	177.50	177.50	0	33,076	0.00%
2023/08/02	26.1	183.65	16	187.66	180.00	10.1	33,196	0.03%
2023/08/01	8	186.13	5	187.60	186.00	3	33,560	0.01%
2023/07/31	35	189.33	4	187.38	184.50	31	33,969	0.09%
2023/07/28	25	190.28	10.3	191.94	191.00	14.7	33,919	0.04%
2023/07/27	20.1	191.45	27	191.43	190.50	-6.9	33,959	-0.02%
2023/07/26	8	198.56	20.1	201.46	197.50	-12.1	33,805	-0.04%
2023/07/25	24.1	203.22	22	201.34	195.50	2.1	33,790	0.01%
2023/07/24	17	196.82	55	198.19	199.50	-38	32,927	-0.12%
2023/07/21	26.7	190.64	0	0.00	190.50	26.7	32,768	0.08%
2023/07/20	14.3	201.13	21	199.24	196.50	-6.7	32,526	-0.02%
2023/07/19	43	202.73	51	201.64	203.00	-8	32,017	-0.02%
2023/07/18	23	192.72	77.7	193.72	200.00	-54.7	30,787	-0.18%
2023/07/17	72.1	187.34	67	183.00	182.00	5.1	29,625	0.02%
2023/07/14	11.2	185.58	22	185.39	187.00	-10.9	29,371	-0.04%
2023/07/13	12	173.63	62	173.95	175.50	-50	28,676	-0.17%
2023/07/12	28	170.11	20	170.30	171.00	8	27,913	0.03%
2023/07/11	2	170.00	4	169.50	169.00	-2	27,712	-0.01%
2023/07/10	52	171.33	2	168.50	167.00	50	27,827	0.18%
2023/07/07	2	170.25	2	169.51	170.00	0	27,843	0.00%
2023/07/06	12.2	169.54	5	171.00	169.00	7.2	27,676	0.03%
2023/07/05	12	182.25	45	182.00	178.00	-33	27,240	-0.12%
2023/07/04	22	177.07	22	179.91	180.00	0	27,075	0.00%
2023/07/03	19	179.34	3	179.67	179.50	16	27,204	0.06%
2023/06/30	6	173.58	2	175.25	176.00	4	27,500	0.01%
2023/06/29	3	173.67	1	175.50	174.00	2	28,041	0.01%
2023/06/28	25	176.38	2	172.50	173.00	23	28,063	0.08%
2023/06/27	3	177.66	0	0.00	177.00	3	28,482	0.01%
2023/06/26	39	180.44	10	180.00	180.00	29	28,569	0.10%
2023/06/21	52	188.68	54.1	187.04	187.00	-2.1	29,175	-0.01%
2023/06/20	51	186.70	56	187.98	188.50	-5	29,637	-0.02%
2023/06/19	5.1	187.19	4	187.88	185.50	1.1	29,823	0.00%
2023/06/16	52	187.02	54.8	187.21	189.50	-2.8	30,056	-0.01%
2023/06/15	6	182.58	10	185.00	186.50	-4	29,855	-0.01%
2023/06/14	54	178.16	96	180.44	180.50	-42	29,629	-0.14%
2023/06/13	63	179.44	29	179.10	180.00	34	29,512	0.12%
2023/06/12	53	170.08	53	172.52	172.50	0	29,054	0.00%
2023/06/09	55	167.21	74	171.21	171.50	-19	28,957	-0.07%
2023/06/08	23.1	169.11	5	168.70	167.00	18.1	28,788	0.06%
2023/06/07	42	174.30	12	176.67	176.00	30	28,229	0.11%
2023/06/06	12.1	178.58	5	178.30	177.00	7.1	28,025	0.03%
2023/06/05	35	180.84	12	182.88	181.00	23	28,021	0.08%
2023/06/02	25	182.10	26	182.44	182.00	-1	27,967	0.00%
2023/06/01	6	180.33	9.1	180.56	181.00	-3.1	27,935	-0.01%
2023/05/31	16	180.06	8	180.38	180.50	8	28,316	0.03%
2023/05/30	12	179.50	6.2	179.68	180.00	5.8	28,128	0.02%
2023/05/29	24	181.52	17.1	182.54	182.50	6.9	28,229	0.02%
2023/05/26	14	189.07	16.1	187.84	185.50	-2.1	28,279	-0.01%
2023/05/25	7	176.00	24	178.69	180.50	-17	27,771	-0.06%
2023/05/24	12	165.42	5	166.90	167.50	7	26,934	0.03%
2023/05/23	17	166.24	109.2	165.42	167.00	-92.2	26,869	-0.34%	大賣/
2023/05/22	19.4	162.90	5	163.20	161.00	14.4	26,560	0.05%
2023/05/19	7.2	169.28	90	168.94	170.00	-82.8	26,206	-0.32%
2023/05/18	6	168.83	38	169.61	167.50	-32	26,351	-0.12%
2023/05/17	17.1	164.85	22	164.52	165.00	-4.9	26,099	-0.02%
2023/05/16	1	161.00	5	161.30	161.00	-4	25,638	-0.02%
2023/05/15	18	157.08	15	156.47	156.00	3	25,354	0.01%
2023/05/12	10	158.65	16	157.06	160.00	-6	25,345	-0.02%
2023/05/11	7	157.21	3	157.17	156.00	4	25,166	0.02%
2023/05/10	18	157.69	7	157.93	158.00	11	25,089	0.04%
2023/05/09	31	158.84	31.6	159.52	160.50	-0.6	25,096	0.00%
2023/05/08	16	159.03	43.4	160.40	161.00	-27.4	25,088	-0.11%
2023/05/05	8.2	151.83	42	151.10	152.50	-33.9	24,541	-0.14%
2023/05/04	6	145.92	23	147.70	148.50	-17	24,440	-0.07%
2023/05/03	1	147.00	17	146.76	147.00	-16	24,546	-0.07%
2023/05/02	19.1	144.13	28	146.39	143.50	-8.9	24,416	-0.04%
2023/04/28	7.1	144.56	103	144.32	145.00	-96	24,457	-0.39%	大賣/
2023/04/27	25	136.30	4	137.00	136.50	21	23,763	0.09%
2023/04/26	11	138.32	8	139.38	139.00	3	23,835	0.01%
2023/04/25	21	137.64	27	137.76	135.00	-6	23,701	-0.03%
2023/04/24	9	137.94	24	138.33	139.50	-15	23,545	-0.06%
2023/04/21	36	137.07	21	137.74	136.50	15	23,472	0.06%
2023/04/20	15	135.37	12	135.46	135.50	3	23,368	0.01%
2023/04/19	50.1	134.34	1	134.50	132.50	49.1	23,543	0.21%
2023/04/18	61	137.19	2	136.50	136.50	59	23,617	0.25%
2023/04/17	13	139.19	10	138.50	139.00	3	23,761	0.01%
2023/04/14	15.2	139.18	3	139.50	139.00	12.2	23,949	0.05%
2023/04/13	11.1	139.82	10.2	140.24	139.50	0.9	23,954	0.00%
2023/04/12	17	141.85	2	142.50	142.00	15	23,932	0.06%
2023/04/11	17	144.06	8	143.50	143.00	9	23,978	0.04%
2023/04/10	2	144.50	7	144.64	144.50	-5	24,062	-0.02%
2023/04/07	16	144.44	9	144.72	144.50	7	24,146	0.03%
2023/04/06	39.1	143.52	7	144.07	144.00	32.1	24,192	0.13%
2023/03/31	16.2	148.46	5	149.10	147.50	11.2	24,432	0.05%
2023/03/30	23	146.80	32	147.19	147.50	-9	24,442	-0.04%
2023/03/29	3	139.67	9.4	140.79	140.50	-6.4	24,829	-0.03%
2023/03/28	16.3	140.16	6	144.00	138.50	10.3	25,628	0.04%
2023/03/27	4.2	145.01	11	146.23	145.50	-6.8	25,225	-0.03%
2023/03/24	9.2	148.27	17.5	148.95	148.00	-8.4	25,244	-0.03%
2023/03/23	6	142.83	41.4	143.20	146.00	-35.4	24,511	-0.14%
2023/03/22	11.6	141.44	9.1	141.44	140.00	2.5	24,185	0.01%
2023/03/21	6.1	137.18	16	137.44	138.50	-10	24,170	-0.04%
2023/03/20	10	134.35	8	135.56	135.50	2	23,881	0.01%
2023/03/17	0	0.00	12	132.08	134.00	-12	24,105	-0.05%
2023/03/16	6	129.75	7	130.36	129.50	-1	24,434	0.00%
2023/03/15	0	0.00	8	131.88	131.00	-8	25,342	-0.03%
2023/03/14	12	130.88	4	131.50	130.50	8	25,725	0.03%
2023/03/13	3	131.00	30.1	133.13	133.50	-27.1	26,381	-0.10%
2023/03/10	19	133.21	23	133.17	131.50	-4	26,488	-0.02%
2023/03/09	10	136.45	5	137.30	136.00	5	27,683	0.02%
2023/03/08	11	136.95	9	136.11	137.00	2	27,666	0.01%
2023/03/07	10	136.60	9	136.33	136.50	1	27,869	0.00%
2023/03/06	12	138.25	21	138.24	138.50	-9	27,852	-0.03%
2023/03/03	29	136.90	72	137.56	136.50	-43	28,013	-0.15%
2023/03/02	7	131.14	22	133.55	134.00	-15	27,673	-0.05%
2023/03/01	3.3	131.50	3	130.00	131.50	0.3	27,695	0.00%
2023/02/24	31	128.87	50	130.92	128.00	-19	27,536	-0.07%
2023/02/23	45	134.36	32.1	133.60	134.00	12.9	27,064	0.05%
2023/02/22	47	134.00	15	134.30	133.50	32	27,349	0.12%
2023/02/21	7	135.86	4	137.38	137.50	3	27,513	0.01%
2023/02/20	30	137.37	4	137.63	136.50	26	27,910	0.09%
2023/02/17	20	136.10	4.4	136.43	136.00	15.7	28,466	0.05%
2023/02/16	22	137.43	15	138.90	138.50	7	29,275	0.02%
2023/02/15	6	133.00	24.1	134.45	137.50	-18.1	30,468	-0.06%
2023/02/14	7.1	131.29	20.5	131.77	131.50	-13.4	30,890	-0.04%
2023/02/13	4.1	128.99	1	129.00	128.50	3.1	32,245	0.01%
2023/02/10	9	129.83	7	129.50	129.00	2	33,137	0.01%
2023/02/09	11	131.86	4	132.13	132.50	7	33,431	0.02%
2023/02/08	9	130.83	2	131.00	131.50	7	33,774	0.02%
2023/02/07	9	130.00	3	129.67	130.00	6	33,943	0.02%
2023/02/06	49.3	129.91	3.1	129.73	129.00	46.2	34,204	0.14%
2023/02/03	35	137.39	11	139.86	137.00	24	34,062	0.07%
2023/02/02	11.3	142.46	8	143.38	143.50	3.3	34,277	0.01%
2023/02/01	9.1	140.94	44.3	140.58	141.50	-35.3	34,457	-0.10%
2023/01/31	11	136.23	9	137.17	136.50	2	34,564	0.01%
2023/01/30	2.3	133.83	34	135.12	136.00	-31.7	35,279	-0.09%
2023/01/17	40	127.35	4	127.63	127.00	36	35,331	0.10%
2023/01/16	11	129.00	25	129.66	128.00	-14	36,209	-0.04%
2023/01/13	1	127.00	5	126.70	126.00	-4	36,404	-0.01%
2023/01/12	4	126.50	1	125.00	125.00	3	36,934	0.01%
2023/01/11	0	0.00	3	126.83	128.00	-3	37,413	-0.01%
2023/01/10	6	126.33	0	0.00	126.50	6	37,953	0.02%
2023/01/09	6	126.42	13.2	126.38	127.50	-7.2	38,592	-0.02%
2023/01/06	5	120.90	47.1	121.91	123.00	-42.1	38,463	-0.11%
2023/01/05	3	120.17	1	118.03	119.00	2	38,437	0.01%
2023/01/04	7	119.21	4	119.00	120.00	3	38,524	0.01%
2023/01/03	2	122.00	1	122.00	122.00	1	38,642	0.00%
2022/12/30	5.1	122.09	6	120.58	120.00	-1	38,893	0.00%
2022/12/29	1	121.00	2	120.75	121.50	-1	38,945	0.00%
2022/12/28	2	120.25	2	120.50	120.00	0	39,277	0.00%
2022/12/27	2	123.25	4	123.25	122.50	-2	39,633	-0.01%
2022/12/26	2.1	122.55	4	123.25	123.00	-1.9	39,842	0.00%
2022/12/23	9.1	123.45	8	122.69	125.00	1.1	40,196	0.00%
2022/12/22	16	122.66	4	122.75	122.00	12	40,091	0.03%
2022/12/21	17	122.91	6	122.08	120.50	11	40,102	0.03%
2022/12/20	26.1	128.52	10	128.55	126.50	16.1	39,454	0.04%
2022/12/19	2	142.00	6	140.92	140.50	-4	38,921	-0.01%
2022/12/16	7	142.86	2	142.50	142.00	5	38,881	0.01%
2022/12/15	3	148.00	2	148.50	149.00	1	38,834	0.00%
2022/12/14	7	147.21	13	146.58	147.50	-6	38,939	-0.02%
2022/12/13	10	149.30	1	149.50	146.00	9	39,001	0.02%
2022/12/12	0	0.00	2	147.75	150.00	-2	38,827	-0.01%
2022/12/09	12	150.71	25	148.84	149.50	-13	39,005	-0.03%
2022/12/08	15	148.87	11	149.27	149.50	4	38,854	0.01%
2022/12/07	60	153.65	33	151.30	150.00	27	38,833	0.07%
2022/12/06	34	164.78	8	165.06	163.00	26	38,234	0.07%
2022/12/05	9	166.78	19.1	166.66	166.00	-10.1	38,054	-0.03%
2022/12/02	5	160.10	4	159.63	160.50	1	37,559	0.00%
2022/12/01	42.2	161.65	42.5	161.39	159.50	-0.3	37,807	0.00%
2022/11/30	2.2	154.03	6	153.50	155.50	-3.9	36,551	-0.01%
2022/11/29	31	152.06	7	151.07	151.00	24	36,655	0.07%
2022/11/28	4	155.50	3	155.67	155.50	1	36,801	0.00%
2022/11/25	38.2	157.61	7	157.86	156.50	31.2	37,569	0.08%
2022/11/24	7	154.93	17	155.29	157.50	-10	37,308	-0.03%
2022/11/23	5	155.70	4	154.75	153.50	1	37,153	0.00%
2022/11/22	4	156.38	2	157.50	156.00	2	37,179	0.01%
2022/11/21	14	156.14	3	157.00	157.00	11	37,057	0.03%
2022/11/18	109.2	157.06	26.1	155.04	154.00	83.1	36,990	0.22%	大買/
2022/11/17	13.5	159.96	11.3	160.05	158.50	2.2	36,745	0.01%
2022/11/16	26	160.10	11	159.91	161.50	15	36,811	0.04%
2022/11/15	15	158.80	9.1	159.77	161.00	5.9	36,767	0.02%
2022/11/14	17.3	159.42	38	160.28	158.50	-20.7	36,487	-0.06%
2022/11/11	27	159.06	52.5	160.56	158.00	-25.5	35,903	-0.07%
2022/11/10	8.2	145.53	8.5	145.74	147.00	-0.3	34,562	0.00%
2022/11/09	7	142.07	36.1	141.03	145.00	-29.1	34,019	-0.09%
2022/11/08	15	134.03	13.3	133.68	133.00	1.7	33,249	0.01%
2022/11/07	5	128.30	7	128.50	128.00	-2	32,763	-0.01%
2022/11/04	18.1	124.97	13	126.27	129.00	5.1	32,663	0.02%
2022/11/03	2	126.75	8	126.63	127.50	-6	32,429	-0.02%
2022/11/02	3	127.67	11.1	127.86	127.50	-8.1	32,426	-0.02%
2022/11/01	3	124.67	4	124.75	125.00	-1	32,127	0.00%
2022/10/31	11	124.23	7	126.07	124.50	4	32,406	0.01%
2022/10/28	24	122.46	31.1	122.29	122.50	-7.1	32,386	-0.02%
2022/10/27	17.1	120.53	12.1	120.21	120.50	5	32,343	0.02%
2022/10/26	9	118.72	14	119.07	118.50	-5	32,566	-0.02%
2022/10/25	7.2	122.10	0	0.00	121.50	7.2	32,418	0.02%
2022/10/24	18.1	123.60	22	124.07	122.00	-3.9	32,909	-0.01%
2022/10/21	10	117.95	3	117.83	116.50	7	33,140	0.02%
2022/10/20	39.5	118.01	17	114.62	116.50	22.5	33,587	0.07%
2022/10/19	9	123.56	18	123.94	122.50	-9	33,184	-0.03%
2022/10/18	15	121.30	5	121.00	121.00	10	32,816	0.03%
2022/10/17	7	115.93	4	116.88	119.50	3	32,568	0.01%
2022/10/14	0	0.00	4	117.63	118.00	-4	32,329	-0.01%
2022/10/13	2	107.50	0	0.00	107.50	2	32,698	0.01%
2022/10/12	3	113.00	3	113.17	113.00	0	32,790	0.00%
2022/10/11	6	111.67	1	112.00	112.00	5	32,949	0.02%
2022/10/07	2	119.75	0	0.00	120.00	2	33,045	0.01%
2022/10/06	1	123.00	5	122.90	123.50	-4	33,041	-0.01%
2022/10/05	4.3	122.84	5	124.40	121.50	-0.8	33,122	0.00%
2022/10/04	1	120.00	1	122.00	122.50	0	32,909	0.00%
2022/10/03	1	117.50	1	119.50	117.50	0	32,733	0.00%
2022/09/30	2	112.75	3	111.83	117.50	-1	33,043	0.00%
2022/09/29	4	114.88	3	114.83	113.00	1	33,152	0.00%
2022/09/28	5	118.60	0.1	115.00	115.00	4.9	33,183	0.01%
2022/09/27	0.2	123.50	0	0.00	123.50	0.2	33,283	0.00%
2022/09/26	1	118.50	3	119.50	118.00	-2	33,442	-0.01%
2022/09/23	3	124.33	2	123.25	123.00	1	33,728	0.00%
2022/09/22	2	124.00	6	123.42	124.00	-4	33,827	-0.01%
2022/09/21	2	129.50	0	0.00	127.50	2	33,785	0.01%
2022/09/20	1	132.00	0	0.00	129.00	1	34,024	0.00%
2022/09/16	3	131.33	4	132.00	130.00	-1	34,195	0.00%
2022/09/15	3	135.00	1	136.00	133.00	2	34,302	0.01%
2022/09/14	2	133.25	1	135.00	135.50	1	34,700	0.00%
2022/09/13	8	139.88	3	143.00	139.00	5	34,961	0.01%
2022/09/12	2	143.25	2	143.50	142.50	0	35,100	0.00%
2022/09/08	2	139.25	5	140.50	139.50	-3	36,276	-0.01%
2022/09/07	8	134.25	7	135.86	139.00	1	37,968	0.00%
2022/09/06	1	139.00	7	139.93	139.00	-6	38,164	-0.02%
2022/09/05	3	139.67	1	140.00	138.00	2	38,203	0.01%
2022/09/02	5	138.41	2	139.00	138.50	3	38,114	0.01%
2022/09/01	27	140.11	3	142.67	138.00	24	37,632	0.06%
2022/08/31	17	151.97	1	150.50	151.50	16	36,962	0.04%
2022/08/30	4	152.63	3	152.17	153.00	1	37,023	0.00%
2022/08/29	2.1	150.05	1	149.00	151.50	1.1	37,115	0.00%
2022/08/26	1	157.50	5	157.90	156.50	-4	36,956	-0.01%
2022/08/25	8	155.94	3	155.17	154.50	5	37,138	0.01%
2022/08/24	10	153.55	5	154.30	154.50	5	37,485	0.01%
2022/08/23	12	158.25	5	156.60	154.50	7	37,409	0.02%
2022/08/22	52	166.13	50	164.31	163.50	2	37,361	0.01%
2022/08/19	65	160.65	74	163.36	163.50	-9	37,206	-0.02%
2022/08/18	37	158.46	32	159.19	160.00	5	37,362	0.01%
2022/08/17	19	159.63	1	159.00	159.00	18	37,299	0.05%
2022/08/16	6	162.33	8	162.25	162.50	-2	37,334	-0.01%
2022/08/15	3	163.50	21	163.12	163.50	-18	37,170	-0.05%
2022/08/12	3	156.83	4.1	157.22	158.00	-1.1	36,528	0.00%
2022/08/11	2	154.00	7.2	154.41	152.50	-5.2	36,305	-0.01%
2022/08/10	4.3	152.41	0	0.00	150.00	4.3	36,250	0.01%
2022/08/09	2	154.50	6	154.08	154.00	-4	36,220	-0.01%
2022/08/08	0	0.00	5	149.50	153.00	-5	36,151	-0.01%
2022/08/05	7.5	152.50	4.1	150.84	150.50	3.4	36,140	0.01%
2022/08/04	5	146.20	4	147.25	146.00	1	35,785	0.00%
2022/08/03	24.3	148.59	17	147.65	147.50	7.3	35,343	0.02%
2022/08/02	4.1	147.60	6	148.58	148.00	-1.9	35,063	-0.01%
2022/08/01	27	154.78	19	154.39	155.00	8	34,607	0.02%
2022/07/29	24.4	158.70	17	158.65	158.50	7.4	34,030	0.02%
2022/07/28	27.1	166.71	3	165.33	162.00	24.1	33,366	0.07%
2022/07/27	9	173.67	12.5	175.36	179.50	-3.5	32,397	-0.01%
2022/07/26	16	169.81	2	171.00	170.00	14	31,648	0.04%
2022/07/25	2	173.00	3	174.33	176.00	-1	31,695	0.00%
2022/07/22	4.5	178.56	5	177.00	177.00	-0.5	32,085	0.00%
2022/07/21	9.1	175.29	9	175.83	177.50	0.1	32,633	0.00%
2022/07/20	6.1	170.16	27.5	169.87	170.50	-21.4	32,356	-0.07%
2022/07/19	10.2	164.64	1	163.00	164.00	9.2	31,985	0.03%
2022/07/18	3.1	156.58	11	163.73	163.50	-7.9	31,886	-0.02%
2022/07/15	5	154.50	8.1	156.07	156.50	-3.1	31,603	-0.01%
2022/07/14	1	154.00	6	152.92	153.50	-5	31,402	-0.02%
2022/07/13	13	153.69	12.5	153.60	149.50	0.5	31,220	0.00%
2022/07/12	4	150.63	1	149.50	148.50	3	31,142	0.01%
2022/07/11	6	157.08	3	154.17	153.00	3	31,094	0.01%
2022/07/08	8.1	159.79	8	158.44	157.50	0.1	30,828	0.00%
2022/07/07	1	150.00	7	156.29	156.50	-6	30,399	-0.02%
2022/07/06	2	150.25	9	150.11	147.50	-7	30,012	-0.02%
2022/07/05	7	151.36	7	153.93	153.50	0	29,996	0.00%
2022/07/04	5	150.80	2	153.00	149.00	3	29,582	0.01%
2022/07/01	7.2	152.26	8.5	151.76	146.00	-1.3	29,430	0.00%
2022/06/30	4	159.25	0	0.00	158.50	4	29,122	0.01%
2022/06/29	10	162.95	6	161.92	162.50	4	29,127	0.01%
2022/06/28	7	159.86	3	160.00	161.00	4	29,070	0.01%
2022/06/27	2	169.00	7	166.64	167.50	-5	29,029	-0.02%
2022/06/24	3	161.17	3	161.50	160.50	0	28,920	0.00%
2022/06/23	4	159.38	1	159.50	159.00	3	28,778	0.01%
2022/06/22	9	163.78	3	159.83	158.00	6	28,839	0.02%
2022/06/21	2	167.50	20	168.10	169.50	-18	28,464	-0.06%
2022/06/20	5	164.70	4	161.38	157.50	1	28,086	0.00%
2022/06/17	24.5	164.48	5	162.90	166.00	19.5	27,775	0.07%
2022/06/16	31.3	172.83	29	171.86	165.50	2.3	26,598	0.01%
2022/06/15	27	198.94	23	199.24	183.00	4	24,896	0.02%
2022/06/14	2.1	199.32	2	200.00	201.50	0.1	24,619	0.00%
2022/06/13	8	200.00	1	200.50	200.00	7	24,809	0.03%
2022/06/10	3	203.67	1	204.50	206.50	2	25,100	0.01%
2022/06/09	3	208.66	2	206.50	206.50	1	25,540	0.00%
2022/06/08	3	204.00	5.3	204.96	204.50	-2.3	25,585	-0.01%
2022/06/07	4	200.13	1	200.00	200.00	3	25,898	0.01%
2022/06/06	3	205.99	1	206.00	203.50	2	26,165	0.01%
2022/06/02	7	203.65	6	203.25	203.50	1	26,590	0.00%
2022/06/01	11.4	207.65	5	206.40	205.50	6.4	26,890	0.02%
2022/05/31	3	215.00	8	215.50	215.50	-5	26,755	-0.02%
2022/05/30	2	212.49	14.7	211.65	213.00	-12.7	26,804	-0.05%
2022/05/27	8.4	203.67	3.2	206.01	201.50	5.2	26,707	0.02%
2022/05/26	14.2	205.69	5	209.10	201.50	9.2	27,153	0.03%
2022/05/25	2	207.25	1	203.00	213.00	1	27,629	0.00%
2022/05/24	9.1	208.82	1	205.50	204.00	8.1	28,654	0.03%
2022/05/23	4	217.88	2	217.24	216.00	2	28,816	0.01%
2022/05/20	1	220.00	4	219.38	217.00	-3	29,177	-0.01%
2022/05/19	8.2	216.69	2	216.75	219.00	6.2	29,942	0.02%
2022/05/18	5	223.50	10	225.85	222.50	-5	30,060	-0.02%
2022/05/17	5.2	217.56	7.3	218.30	219.50	-2.1	30,272	-0.01%
2022/05/16	0.3	214.50	2	216.00	214.50	-1.7	30,309	-0.01%
2022/05/13	1	214.98	12.5	213.42	215.00	-11.5	30,139	-0.04%
2022/05/12	2	211.76	1	211.50	208.50	1	30,285	0.00%
2022/05/11	3	213.00	2	212.25	212.00	1	30,484	0.00%
2022/05/10	7	208.29	6.1	212.52	216.50	0.9	30,940	0.00%
2022/05/09	5	211.50	7.1	212.94	211.00	-2.1	30,922	-0.01%
2022/05/06	24.1	210.57	22.1	207.64	208.00	2	30,785	0.01%
2022/05/05	7.1	221.34	12.1	224.45	218.00	-5	30,673	-0.02%
2022/05/04	30	217.65	30	219.62	217.50	0	30,545	0.00%
2022/05/03	4	212.75	0	0.00	213.50	4	30,705	0.01%
2022/04/29	6	211.41	9	212.72	213.00	-3	31,125	-0.01%
2022/04/28	20	209.53	15	209.20	205.50	5	30,759	0.02%
2022/04/27	14	202.11	13	206.58	216.50	1	30,313	0.00%
2022/04/26	5	201.30	5	199.40	199.50	0	29,572	0.00%
2022/04/25	4	202.50	2	202.75	202.00	2	29,559	0.01%
2022/04/22	5	211.70	2	210.25	210.00	3	29,503	0.01%
2022/04/21	3	218.33	3	219.50	220.00	0	29,467	0.00%
2022/04/20	1.1	219.00	6	218.08	220.00	-5	29,621	-0.02%
2022/04/19	4.1	210.52	4	212.13	210.50	0.1	29,648	0.00%
2022/04/18	2	207.00	2	200.25	206.50	0	29,942	0.00%
2022/04/15	9.1	207.12	0	0.00	205.00	9.1	30,175	0.03%
2022/04/14	0	0.00	1	219.50	217.50	-1	30,373	0.00%
2022/04/13	1	216.50	0	0.00	216.50	1	30,535	0.00%
2022/04/12	4.1	217.17	3	215.83	215.00	1.1	30,631	0.00%
2022/04/11	32.1	216.60	23	213.89	213.50	9.1	30,835	0.03%
2022/04/08	1	229.50	6	228.33	231.00	-5	30,643	-0.02%
2022/04/07	9	232.67	3	232.33	227.00	6	30,609	0.02%
2022/04/06	21	232.55	12	230.63	230.50	9	30,340	0.03%
2022/04/01	2	243.25	0	0.00	243.50	2	30,397	0.01%
2022/03/31	3	247.00	12	247.92	249.00	-9	30,462	-0.03%
2022/03/30	4	248.63	16	249.91	248.50	-12	31,026	-0.04%
2022/03/29	14	243.68	8	243.88	244.00	6	30,997	0.02%
2022/03/28	8.4	240.86	0	0.00	241.00	8.4	30,908	0.03%
2022/03/25	4	242.63	19.2	244.00	246.00	-15.2	30,920	-0.05%
2022/03/24	0	0.00	1	239.00	238.50	-1	31,276	0.00%
2022/03/23	4.2	237.69	9	238.89	239.00	-4.8	31,287	-0.02%
2022/03/22	2	230.00	3	229.67	232.00	-1	31,155	0.00%
2022/03/21	2	226.00	3	227.83	226.00	-1	31,103	0.00%
2022/03/18	2	219.75	4	220.25	219.50	-2	31,121	-0.01%
2022/03/17	9	222.89	7	223.64	225.50	2	31,208	0.01%
2022/03/16	6.1	218.59	6	213.42	212.50	0.1	31,179	0.00%
2022/03/15	6	216.75	5	216.80	217.50	1	31,113	0.00%
2022/03/14	14	231.64	8	223.63	225.00	6	31,009	0.02%
2022/03/11	1	236.50	3	235.83	235.50	-2	30,728	-0.01%
2022/03/10	11	236.41	13	239.12	241.00	-2	30,780	-0.01%
2022/03/09	2	225.50	4	225.00	227.00	-2	30,999	-0.01%
2022/03/08	3	220.17	8	221.31	216.00	-5	30,961	-0.02%
2022/03/07	32	227.69	25	224.30	222.00	7	31,407	0.02%
2022/03/04	7.1	248.06	5	249.50	245.00	2.1	31,477	0.01%
2022/03/03	9	251.44	1	246.50	246.00	8	31,984	0.03%
2022/03/02	15.5	246.32	17	248.09	250.00	-1.5	32,633	0.00%
2022/03/01	25.3	253.85	4	250.00	246.50	21.3	32,721	0.06%
2022/02/25	16	256.84	16	257.38	254.00	0	32,163	0.00%
2022/02/24	17.3	244.19	22	246.23	243.00	-4.8	31,324	-0.02%
2022/02/23	11	235.68	11	239.00	240.50	0	30,098	0.00%
2022/02/21	7.5	239.50	4	240.25	237.50	3.5	29,981	0.01%
2022/02/18	6	240.75	21	242.48	242.00	-15	29,739	-0.05%
2022/02/17	19.5	235.54	16	235.53	234.50	3.5	29,288	0.01%
2022/02/16	2	234.00	9	233.72	233.50	-7	29,726	-0.02%
2022/02/15	0	0.00	7.5	225.20	222.50	-7.5	29,955	-0.03%
2022/02/14	4	216.00	0	0.00	217.50	4	30,312	0.01%
2022/02/11	2	220.50	4	222.75	222.00	-2	30,787	-0.01%
2022/02/10	20	219.48	7	216.64	217.50	13	31,135	0.04%
2022/02/09	5	213.90	27.5	215.89	221.50	-22.5	31,084	-0.07%
2022/02/08	4.5	204.94	16	207.50	205.50	-11.5	31,235	-0.04%
2022/02/07	19.1	201.40	13	202.31	203.00	6.1	31,609	0.02%
2022/01/26	0	0.00	3	200.83	200.00	-3	32,474	-0.01%
2022/01/25	1	201.00	1	199.50	200.50	0	33,702	0.00%
2022/01/24	3	203.83	3	201.83	207.00	0	34,432	0.00%
2022/01/21	45	209.62	3	206.83	201.00	42	35,464	0.12%
2022/01/20	2	216.75	9	218.67	222.00	-7	36,943	-0.02%
2022/01/19	6.5	216.50	1	215.50	215.50	5.5	37,518	0.01%
2022/01/18	7	224.00	20	225.28	222.00	-13	38,503	-0.03%
2022/01/17	21	222.24	6	223.17	221.50	15	39,119	0.04%
2022/01/14	2	217.50	1	220.00	220.00	1	39,465	0.00%
2022/01/13	1	217.50	4	218.13	218.00	-3	39,962	-0.01%
2022/01/12	7	214.57	8	215.88	216.00	-1	41,611	0.00%
2022/01/11	3	209.83	6	209.42	208.50	-3	42,418	-0.01%
2022/01/10	6.1	210.52	3	211.83	209.50	3.1	42,602	0.01%
2022/01/07	8	217.56	6	220.17	217.50	2	42,644	0.00%
2022/01/06	9.5	224.15	4	224.13	221.00	5.5	42,499	0.01%
2022/01/05	11	233.00	3	235.83	230.00	8	42,443	0.02%
2022/01/04	5	234.80	9	235.28	237.00	-4	42,333	-0.01%
2022/01/03	12	234.42	7	237.43	231.00	5	42,224	0.01%
2021/12/30	5.1	231.49	0	0.00	231.00	5.1	42,145	0.01%
2021/12/29	5	233.50	1	236.00	233.00	4	42,103	0.01%
2021/12/28	4.5	238.44	3	237.83	239.00	1.5	42,363	0.00%
2021/12/27	13	243.62	11	242.73	236.00	2	42,571	0.00%
2021/12/24	4	239.63	9	237.56	239.00	-5	42,333	-0.01%
2021/12/23	16	235.50	19	236.87	240.00	-3	42,380	-0.01%
2021/12/22	5	226.40	9	226.89	227.50	-4	41,890	-0.01%
2021/12/21	5	218.10	7	218.64	222.50	-2	41,888	0.00%
2021/12/20	1	218.50	1	223.00	218.00	0	42,008	0.00%
2021/12/17	10	222.05	9	226.11	222.00	1	41,913	0.00%
2021/12/16	3	224.83	8.5	224.44	225.00	-5.5	41,271	-0.01%
2021/12/15	6	217.50	7	220.43	221.50	-1	41,202	0.00%
2021/12/14	5.2	216.38	0	0.00	216.00	5.2	41,149	0.01%
2021/12/13	9.5	222.88	6	221.92	220.50	3.5	41,250	0.01%
2021/12/10	22	222.14	26.3	224.04	224.50	-4.3	41,011	-0.01%
2021/12/09	10	225.20	8	221.69	218.00	2	40,704	0.00%
2021/12/08	3	222.67	8.3	223.72	221.00	-5.3	40,307	-0.01%
2021/12/07	12	219.63	13	220.92	216.50	-1	40,093	0.00%
2021/12/06	11.3	217.89	3	218.00	219.00	8.3	39,898	0.02%
2021/12/03	6	216.17	2	214.75	217.50	4	40,230	0.01%
2021/12/02	17.1	220.45	9	216.78	213.00	8.1	40,435	0.02%
2021/12/01	10	222.90	7	223.43	223.50	3	40,183	0.01%
2021/11/30	13	225.62	15	225.23	228.00	-2	40,365	0.00%
2021/11/29	11	206.86	19	210.18	213.00	-8	39,603	-0.02%
2021/11/26	33	206.21	12	207.58	207.50	21	39,141	0.05%
2021/11/25	22	206.75	34.2	207.17	210.50	-12.2	38,392	-0.03%
2021/11/24	15	198.40	18	199.08	198.50	-3	37,769	-0.01%
2021/11/23	5	195.70	6.2	196.35	197.00	-1.2	37,719	0.00%
2021/11/22	10.6	191.98	8	194.81	196.00	2.6	37,712	0.01%
2021/11/19	3.2	195.66	12	195.13	195.50	-8.8	37,944	-0.02%
2021/11/18	10.3	191.92	4	192.13	192.50	6.3	37,931	0.02%
2021/11/17	5.5	194.09	7	196.43	198.00	-1.5	37,752	0.00%
2021/11/16	7	193.86	7	196.07	195.00	0	37,770	0.00%
2021/11/15	23.2	200.48	10	199.30	196.00	13.2	37,550	0.04%
2021/11/12	3	197.50	16	202.41	202.00	-13	37,218	-0.03%
2021/11/11	14	197.71	9	196.39	195.00	5	36,710	0.01%
2021/11/10	2	197.50	20	197.63	199.50	-18	36,293	-0.05%
2021/11/09	13	193.92	8	195.06	192.50	5	36,056	0.01%
2021/11/08	16	189.31	7	189.21	190.00	9	35,453	0.03%
2021/11/05	12	189.00	26	190.81	195.00	-14	35,339	-0.04%
2021/11/04	15	192.30	19.3	191.35	190.00	-4.3	34,840	-0.01%
2021/11/03	31.7	186.65	12	184.54	187.50	19.7	34,226	0.06%
2021/11/02	15.2	193.50	32	195.03	196.00	-16.8	33,303	-0.05%
2021/11/01	37	191.84	28	194.14	189.00	9	32,188	0.03%
2021/10/29	31.2	182.99	39	184.82	190.00	-7.9	31,402	-0.02%
2021/10/28	35.1	177.34	41.3	177.31	178.50	-6.2	30,448	-0.02%
2021/10/27	4	169.00	22	170.64	171.50	-18	28,531	-0.06%
2021/10/26	22	155.32	38	155.34	156.00	-16	28,742	-0.06%
2021/10/25	6	146.67	25	149.04	150.50	-19	29,124	-0.07%
2021/10/22	21	144.57	16	144.09	143.50	5	29,002	0.02%
2021/10/21	17	144.18	8	143.68	142.00	9	28,860	0.03%
2021/10/20	23.5	145.63	26	146.27	145.50	-2.5	28,646	-0.01%
2021/10/19	15	138.53	40	137.91	141.50	-25	27,469	-0.09%
2021/10/18	17	129.00	15	129.23	129.00	2	27,003	0.01%
2021/10/15	10	126.30	9	125.06	126.00	1	27,093	0.00%
2021/10/14	5	117.20	2	117.50	117.00	3	26,922	0.01%
2021/10/13	9	119.61	1	116.50	116.00	8	26,806	0.03%
2021/10/12	8	126.69	2	124.00	124.00	6	26,618	0.02%
2021/10/08	4	128.50	13	128.96	130.00	-9	26,985	-0.03%
2021/10/07	5	125.40	7	126.79	126.50	-2	27,350	-0.01%
2021/10/06	6	123.42	2	124.25	121.50	4	27,579	0.01%
2021/10/05	16	122.66	11	125.50	125.50	5	28,182	0.02%
2021/10/04	6	124.67	8	125.75	122.50	-2	28,552	-0.01%
2021/10/01	5	128.60	11	126.86	127.50	-6	29,957	-0.02%
2021/09/30	9	129.78	7	130.86	132.00	2	30,758	0.01%
2021/09/29	7	131.57	7	132.00	131.00	0	30,847	0.00%
2021/09/28	6	132.58	3	135.17	137.00	3	31,223	0.01%
2021/09/27	19	138.37	3	137.67	138.00	16	31,120	0.05%
2021/09/24	7	143.21	4	143.50	143.00	3	31,299	0.01%
2021/09/23	16	143.94	8	144.32	142.00	8	31,283	0.03%
2021/09/22	17	141.79	2	141.00	141.00	15	31,298	0.05%
2021/09/17	5	144.70	7	146.57	147.50	-2	31,413	-0.01%
2021/09/16	4	146.38	8	146.13	145.50	-4	31,702	-0.01%
2021/09/15	3	141.50	2	142.25	141.50	1	32,148	0.00%
2021/09/14	4	143.75	1	142.50	142.50	3	32,906	0.01%
2021/09/13	2	144.00	2	144.00	144.50	0	34,201	0.00%
2021/09/10	3	143.33	11	144.91	145.50	-8	34,822	-0.02%
2021/09/09	5	143.51	3	144.00	144.00	2	35,693	0.01%
2021/09/08	14	143.00	4	143.75	143.00	10	36,309	0.03%
2021/09/07	27	148.89	9	149.61	148.50	18	36,278	0.05%
2021/09/06	13	154.62	7	154.00	154.50	6	36,028	0.02%
2021/09/03	6	151.00	33	152.36	155.00	-27	36,071	-0.07%
2021/09/02	5	148.50	7	149.21	147.50	-2	36,138	-0.01%
2021/09/01	12	148.46	13	149.12	148.50	-1	36,936	0.00%
2021/08/31	4	146.38	5	146.50	147.50	-1	38,702	0.00%
2021/08/30	2	148.00	14.1	147.40	148.00	-12.1	40,199	-0.03%
2021/08/27	7	143.71	30	144.38	144.50	-23	40,642	-0.06%
2021/08/26	19	141.05	5	140.20	139.50	14	41,119	0.03%
2021/08/25	2	141.75	24	142.42	142.50	-22	41,272	-0.05%
2021/08/24	10	139.65	22	139.73	136.50	-12	41,305	-0.03%
2021/08/23	13	137.96	4	138.25	138.00	9	41,850	0.02%
2021/08/20	8	133.38	5	133.60	134.00	3	41,914	0.01%
2021/08/19	16	133.50	6	132.42	131.00	10	41,943	0.02%
2021/08/18	17	135.50	14	133.39	138.00	3	41,982	0.01%
2021/08/17	11	131.09	2	130.50	128.50	9	42,183	0.02%
2021/08/16	3	134.33	5	135.50	136.50	-2	42,389	0.00%
2021/08/13	16	136.53	6	135.17	135.00	10	42,727	0.02%
2021/08/12	8	140.31	5	141.30	142.00	3	42,740	0.01%
2021/08/11	6.1	138.43	3	138.33	138.50	3.1	42,965	0.01%
2021/08/10	9	141.39	14	140.21	141.00	-5	43,419	-0.01%
2021/08/09	4	145.75	4	145.50	145.00	0	43,941	0.00%
2021/08/06	7	146.00	5	146.00	146.00	2	44,561	0.00%
2021/08/05	12	149.38	21	149.90	148.50	-9	44,987	-0.02%
2021/08/04	10	147.85	8	147.63	147.00	2	45,362	0.00%
2021/08/03	10	147.20	14	148.68	150.00	-4	45,466	-0.01%
2021/08/02	5	145.20	2	146.50	145.50	3	45,164	0.01%
2021/07/30	36	147.43	3	148.83	146.00	33	45,517	0.07%
2021/07/29	5	149.30	74	149.80	151.50	-69	45,311	-0.15%
2021/07/28	15	133.57	7	137.50	138.00	8	44,177	0.02%
2021/07/27	15	141.47	7	141.00	142.00	8	44,252	0.02%
2021/07/26	21	144.29	34	145.74	146.00	-13	44,447	-0.03%
2021/07/23	36	141.69	7	139.93	139.50	29	45,863	0.06%
2021/07/22	14	147.57	29.3	144.93	146.50	-15.3	45,892	-0.03%
2021/07/21	36	141.13	33	141.62	137.50	3	45,871	0.01%
2021/07/20	26	141.13	21	142.83	141.50	5	46,677	0.01%
2021/07/19	28	142.38	26	143.08	142.00	2	46,741	0.00%
2021/07/16	10	142.90	13.1	143.08	143.50	-3.1	46,909	-0.01%
2021/07/15	35	143.69	28	143.39	143.50	7	46,916	0.01%
2021/07/14	38	141.42	49	142.71	143.00	-11	46,657	-0.02%
2021/07/13	28	142.00	29	138.97	136.00	-1	46,685	0.00%
2021/07/12	63	141.63	35	142.39	140.50	28	46,350	0.06%
2021/07/09	49.3	140.77	38	143.00	142.50	11.3	45,699	0.02%
2021/07/08	36.1	144.10	39	143.55	141.00	-3	45,170	-0.01%
2021/07/07	35	134.96	52	138.02	137.00	-17	43,617	-0.04%
2021/07/06	19	132.66	20	133.78	132.50	-1	42,823	0.00%
2021/07/05	41	128.52	43	130.19	132.00	-2	42,622	0.00%
2021/07/02	24	125.29	27	127.35	126.50	-3	42,212	-0.01%
2021/07/01	14	123.14	5	124.20	123.50	9	42,277	0.02%
2021/06/30	20	129.05	19	128.74	129.00	1	42,027	0.00%
2021/06/29	5	129.60	4	129.25	127.50	1	42,316	0.00%
2021/06/28	11	128.23	12	126.92	129.00	-1	42,459	0.00%
2021/06/25	19	128.11	6	129.08	127.50	13	43,049	0.03%
2021/06/24	9	132.67	6	133.00	131.00	3	42,902	0.01%
2021/06/23	24	134.50	17	134.97	132.00	7	42,736	0.02%
2021/06/22	24	136.81	31	136.92	134.50	-7	42,414	-0.02%
2021/06/21	8	130.94	4	133.38	131.00	4	41,300	0.01%
2021/06/18	24	135.79	21	133.71	130.00	3	40,949	0.01%
2021/06/17	13	130.12	17	132.59	134.00	-4	40,204	-0.01%
2021/06/16	29	128.21	40	129.13	126.00	-11	39,790	-0.03%
2021/06/15	4	126.25	2	129.00	127.00	2	39,540	0.01%
2021/06/11	15	125.43	10	125.80	124.50	5	39,293	0.01%
2021/06/10	8	127.06	9	127.83	129.00	-1	38,866	0.00%
2021/06/09	10	128.80	14	128.71	127.00	-4	38,364	-0.01%
2021/06/08	57	129.97	47	128.64	125.50	10	37,625	0.03%
2021/06/07	41	122.49	40	125.18	127.50	1	35,915	0.00%
2021/06/04	21	117.90	16	117.88	117.50	5	34,528	0.01%
2021/06/03	2	115.00	20	117.75	121.50	-18	34,260	-0.05%
2021/06/02	14	112.00	11	113.18	110.50	3	33,571	0.01%
2021/06/01	10	113.60	9	113.22	113.00	1	33,590	0.00%
2021/05/31	3	108.00	71	108.92	112.50	-68	33,698	-0.20%
2021/05/28	53	104.81	6	104.75	104.50	47	33,554	0.14%
2021/05/27	27	100.52	18	101.00	101.00	9	33,888	0.03%
2021/05/26	11	105.23	9	105.11	103.00	2	34,331	0.01%
2021/05/25	31	104.90	25	106.64	105.50	6	35,061	0.02%
2021/05/24	6	100.75	7	101.71	103.50	-1	36,108	0.00%
2021/05/21	1	97.70	16	99.02	100.50	-15	37,302	-0.04%
2021/05/20	24	95.86	18	97.07	94.60	6	37,401	0.02%
2021/05/19	5	98.04	6	100.70	98.10	-1	37,295	0.00%
2021/05/18	19	98.29	17	99.23	99.70	2	37,232	0.01%
2021/05/17	10	95.73	17	95.16	93.10	-7	37,215	-0.02%
2021/05/14	13	97.64	35	96.44	95.00	-22	37,677	-0.06%
2021/05/13	66	93.03	42	94.63	94.60	24	38,375	0.06%
2021/05/12	36	91.80	36	91.55	91.20	0	38,151	0.00%
2021/05/11	31	98.01	27	96.45	96.40	4	37,916	0.01%
2021/05/10	12	103.63	4	103.00	101.50	8	37,896	0.02%
2021/05/07	30	106.97	26	106.48	106.50	4	37,982	0.01%
2021/05/06	21	102.45	18	105.58	106.50	3	37,971	0.01%
2021/05/05	19	102.21	12	101.08	99.00	7	37,700	0.02%
2021/05/04	42	102.98	37	104.84	104.50	5	37,873	0.01%
2021/05/03	7	112.43	20	113.03	109.50	-13	37,914	-0.03%
2021/04/29	49	115.55	21	114.43	115.00	28	38,351	0.07%
2021/04/28	0	0.00	70	111.05	112.50	-70	36,899	-0.19%
2021/04/27	30	101.90	19	102.11	102.50	11	36,684	0.03%
2021/04/26	5	97.28	80.1	98.63	99.80	-75.1	36,282	-0.21%
2021/04/23	2	93.20	23	93.80	94.20	-21	35,756	-0.06%
2021/04/22	7	92.34	17	92.76	90.80	-10	36,308	-0.03%
2021/04/21	8	92.90	2	92.55	92.60	6	36,378	0.02%
2021/04/20	11	92.71	9	93.44	93.30	2	37,309	0.01%
2021/04/19	5	93.00	28	93.13	93.20	-23	38,595	-0.06%
2021/04/16	1	88.30	5	89.72	90.10	-4	38,726	-0.01%
2021/04/15	4	87.95	9	88.14	87.90	-5	39,070	-0.01%
2021/04/14	6	87.43	2	87.40	87.50	4	39,642	0.01%
2021/04/13	25	89.22	6	89.60	88.00	19	41,201	0.05%
2021/04/12	18	90.00	12	90.67	89.60	6	42,270	0.01%
2021/04/09	8	92.00	7	92.01	91.70	1	43,353	0.00%
2021/04/08	7	92.91	18	91.97	92.90	-11	43,479	-0.03%
2021/04/07	29	93.08	28	91.89	91.40	1	43,664	0.00%
2021/04/06	2	92.70	18	93.03	93.10	-16	43,839	-0.04%
2021/04/01	6	92.20	14	92.85	91.60	-8	43,770	-0.02%
2021/03/31	16	91.73	3	91.63	91.50	13	43,520	0.03%
2021/03/30	31	92.46	25	92.60	91.20	6	43,491	0.01%
2021/03/29	5	90.94	3	89.63	89.80	2	43,283	0.00%
2021/03/26	38	89.60	54	89.60	89.90	-16	43,297	-0.04%
2021/03/25	20	86.70	5	87.86	85.90	15	43,389	0.03%
2021/03/24	11	88.15	8	88.46	87.90	3	43,405	0.01%
2021/03/23	19	88.63	6	88.97	88.00	13	44,490	0.03%
2021/03/22	15	87.69	4	87.75	87.70	11	45,900	0.02%
2021/03/19	12	89.14	1	89.10	89.00	11	46,716	0.02%
2021/03/18	1	92.80	5	93.22	92.10	-4	46,643	-0.01%
2021/03/17	3	90.93	0	0.00	90.90	3	47,115	0.01%
2021/03/16	2	91.95	2	90.95	90.70	0	47,263	0.00%
2021/03/15	7	91.01	2	90.55	90.60	5	47,636	0.01%
2021/03/12	10	92.17	2	93.75	91.50	8	47,867	0.02%
2021/03/11	9	92.11	14	91.79	92.90	-5	47,966	-0.01%
2021/03/10	22	88.82	25	88.46	88.70	-3	48,491	-0.01%
2021/03/09	16	87.40	1	86.80	86.60	15	48,790	0.03%
2021/03/08	5	90.98	6	91.35	90.20	-1	48,940	0.00%
2021/03/05	14	90.62	18	92.59	91.20	-4	50,104	-0.01%
2021/03/04	18	92.74	12	92.58	92.70	6	52,442	0.01%
2021/03/03	19	91.75	7	92.13	91.80	12	53,757	0.02%
2021/03/02	26	95.96	12	96.62	94.30	14	55,577	0.03%
2021/02/26	5	96.76	33	96.99	97.50	-28	56,057	-0.05%
2021/02/25	31	97.50	15	98.76	95.60	16	56,942	0.03%
2021/02/24	78	100.02	41	98.01	97.00	37	57,015	0.06%
2021/02/23	22	98.53	72	99.65	99.60	-50	55,581	-0.09%
2021/02/22	3	94.47	22	95.06	95.40	-19	54,311	-0.03%
2021/02/19	10.9	92.05	11	91.75	91.60	-0.1	53,977	0.00%
2021/02/18	18	91.23	2	91.60	91.60	16	54,251	0.03%
2021/02/17	38	91.67	31	91.51	91.60	7	54,421	0.01%