晶豪科 (3006)-第一金-頭份券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913張
產業
上市半導體類股
1353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

晶豪科 (3006)籌碼相關－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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	0.1	64.00	0	0.00	63.90	0.1	1,985	0.00%
2024/11/21	10	63.30	10	63.60	63.20	0	2,011	0.00%
2024/11/20	2	62.60	10	62.80	62.60	-8	1,995	-0.40%
2024/11/19	2	65.00	0	0.00	64.90	2	1,960	0.10%
2024/11/18	1	66.70	0	0.00	66.70	1	1,901	0.05%
2024/11/15	0	0.00	3.5	68.07	67.90	-3.5	1,902	-0.18%
2024/11/14	6	66.80	0	0.00	66.80	6	1,909	0.31%
2024/11/13	2	68.90	0	0.00	68.50	2	1,890	0.11%
2024/11/12	6	69.03	0	0.00	69.00	6	1,923	0.31%
2024/11/08	1	72.00	0	0.00	70.20	1	1,948	0.05%
2024/11/07	0	0.00	5	71.20	71.60	-5	1,980	-0.25%
2024/11/04	1	67.11	40	67.36	67.10	-39	2,211	-1.76%
2024/11/01	0.1	66.60	0	0.00	68.50	0.1	2,323	0.00%
2024/10/29	0	67.60	0	0.00	67.80	0	2,407	0.00%
2024/10/23	1	70.90	0	0.00	70.60	1	2,686	0.04%
2024/10/21	0	70.50	0	0.00	70.70	0	2,847	0.00%
2024/10/18	0.1	69.90	0	0.00	69.40	0.1	2,941	0.00%
2024/10/15	0.1	70.50	0	0.00	69.70	0.1	3,115	0.00%
2024/10/14	0.1	70.05	0	0.00	70.20	0.1	3,147	0.00%
2024/10/11	0	69.40	1	69.50	69.20	-1	3,218	-0.03%
2024/10/09	0	70.20	0	0.00	69.50	0	3,303	0.00%
2024/10/08	5	70.10	0	0.00	70.70	5	3,319	0.15%
2024/10/04	2	71.30	2	71.40	71.40	0	3,502	0.00%
2024/09/26	6.5	74.53	3	74.70	74.70	3.5	3,833	0.09%
2024/09/25	0.5	72.80	5	72.90	72.80	-4.5	3,790	-0.12%
2024/09/24	3	71.53	0	0.00	71.70	3	3,831	0.08%
2024/09/23	0	71.90	0	0.00	71.70	0	3,892	0.00%
2024/09/18	5	70.60	0	0.00	69.50	5	4,374	0.11%
2024/09/05	3	68.00	0	0.00	68.20	3	5,959	0.05%
2024/09/04	1.2	70.33	0.7	70.30	69.30	0.6	5,936	0.01%
2024/09/03	2	75.00	1	76.30	74.90	1	5,896	0.02%
2024/09/02	8	78.23	0	0.00	77.00	8	5,892	0.14%
2024/08/30	3	79.37	2	80.10	79.40	1	5,895	0.02%
2024/08/28	1	79.30	0	0.00	79.50	1	5,959	0.02%
2024/08/27	3	79.60	0	0.00	79.80	3	6,027	0.05%
2024/08/26	3	80.10	6	81.40	80.40	-3	6,096	-0.05%
2024/08/23	0	0.00	4	79.40	81.20	-4	6,265	-0.06%
2024/08/20	10	82.30	0	0.00	82.30	10	6,564	0.15%
2024/08/19	0.2	82.00	0	0.00	82.00	0.2	6,600	0.00%
2024/08/15	0	0.00	1	80.90	80.50	-1	6,642	-0.02%
2024/08/13	0	0.00	1	78.90	79.90	-1	6,633	-0.02%
2024/08/12	0	0.00	2	79.70	79.10	-2	6,671	-0.03%
2024/08/09	4	77.83	0	0.00	77.70	4	6,680	0.06%
2024/08/08	0	0.00	3	75.27	75.30	-3	6,648	-0.05%
2024/08/07	1	76.20	0	0.00	76.70	1	6,681	0.01%
2024/08/06	3	69.77	1	73.30	73.30	2	6,681	0.03%
2024/08/05	12	74.78	1	74.70	74.70	11	6,564	0.17%
2024/08/02	3	83.60	0	0.00	82.90	3	6,511	0.05%
2024/08/01	0	0.00	3	88.70	88.70	-3	6,619	-0.05%
2024/07/30	3	84.10	0	0.00	83.70	3	6,876	0.04%
2024/07/29	0.1	83.70	0	0.00	83.60	0.1	6,917	0.00%
2024/07/26	2	86.90	0	0.00	86.40	2	6,865	0.03%
2024/07/22	3	91.33	0	0.00	91.10	3	6,893	0.04%
2024/07/19	1	94.70	2	95.40	93.70	-1	6,874	-0.01%
2024/07/18	1	97.00	1	97.50	98.40	0	6,911	0.00%
2024/07/17	32	99.02	1	98.20	98.20	31	6,931	0.45%
2024/07/16	4	97.80	1	99.90	97.20	3	6,939	0.04%
2024/07/12	1	97.20	0	0.00	96.90	1	6,918	0.01%
2024/07/11	2	99.05	60	98.50	98.20	-58	6,892	-0.84%
2024/07/10	0	0.00	1	100.00	99.90	-1	6,890	-0.01%
2024/07/08	0	0.00	1	104.00	103.50	-1	6,857	-0.01%
2024/07/05	0	0.00	5	101.50	101.00	-5	6,774	-0.07%
2024/07/04	2	102.75	1	101.50	101.50	1	6,915	0.01%
2024/07/03	1	100.00	10	101.48	103.00	-9	6,883	-0.13%
2024/07/02	3	95.60	0.5	95.40	95.10	2.5	6,737	0.04%
2024/07/01	1	100.00	17	98.07	97.60	-16	6,706	-0.24%
2024/06/28	1	100.00	2	99.90	100.50	-1	6,692	-0.01%
2024/06/27	1	101.00	1	100.00	99.60	0	6,648	0.00%
2024/06/26	6	103.83	3	103.33	102.00	3	6,586	0.05%
2024/06/25	3.5	101.67	2	103.75	104.00	1.5	6,481	0.02%
2024/06/24	4	104.63	1.1	106.32	104.50	2.9	6,387	0.05%
2024/06/21	3.1	104.66	8	103.13	103.50	-4.9	6,242	-0.08%
2024/06/20	12	102.83	18	102.71	105.00	-6	6,143	-0.10%
2024/06/19	14	98.21	3	96.87	96.10	11	5,799	0.19%
2024/06/18	4	100.60	2	100.70	99.40	2	5,769	0.03%
2024/06/17	0	0.00	8	99.48	99.90	-8	5,593	-0.14%
2024/06/14	3	98.50	7	98.10	98.00	-4	5,487	-0.07%
2024/06/13	4	96.80	10.1	97.35	98.90	-6.1	5,365	-0.11%
2024/06/12	2	94.40	2	94.25	94.40	0	5,162	0.00%
2024/06/11	1	91.80	2	93.40	93.80	-1	5,167	-0.02%
2024/06/07	0	0.00	5	93.00	92.60	-5	5,209	-0.10%
2024/06/04	0.1	92.50	1	95.00	91.90	-0.9	5,565	-0.02%
2024/05/31	0.3	94.10	0	0.00	92.30	0.3	5,722	0.00%
2024/05/29	4	97.48	5.5	97.13	96.30	-1.5	6,372	-0.02%
2024/05/28	61	96.03	1.2	96.19	96.00	59.8	6,721	0.89%
2024/05/27	1.3	94.42	5	94.40	93.80	-3.8	6,662	-0.06%
2024/05/24	6	94.03	0.2	94.00	94.20	5.8	6,746	0.09%
2024/05/23	1	92.00	1	91.00	91.00	0	6,636	0.00%
2024/05/22	1	91.40	1	91.90	92.20	0	6,727	0.00%
2024/05/21	0.5	90.30	0	0.00	90.50	0.5	6,760	0.01%
2024/05/20	0	0.00	3	90.30	90.40	-3	6,873	-0.04%
2024/05/16	0	0.00	1	91.50	91.70	-1	6,992	-0.01%
2024/05/14	0	0.00	2	90.60	90.40	-2	7,053	-0.03%
2024/05/13	0.3	90.70	0	0.00	90.40	0.3	7,074	0.00%
2024/05/10	3.3	91.54	3	90.20	91.60	0.3	7,071	0.00%
2024/05/09	0	0.00	1	90.40	90.20	-1	7,041	-0.01%
2024/05/08	0	0.00	8	92.49	92.60	-8	7,023	-0.11%
2024/05/07	2	93.35	2	93.20	93.10	0	7,003	0.00%
2024/05/06	3.3	93.12	18	92.33	92.90	-14.8	6,867	-0.21%
2024/05/03	0	0.00	2.1	90.55	91.10	-2.1	6,731	-0.03%
2024/05/02	0.3	91.30	0	0.00	89.80	0.3	6,590	0.00%
2024/04/30	0	0.00	2	88.85	89.00	-2	6,635	-0.03%
2024/04/29	0	0.00	2	88.35	88.50	-2	6,699	-0.03%
2024/04/25	0	0.00	1.1	87.19	86.80	-1.1	6,717	-0.02%
2024/04/24	5	83.22	0.2	84.50	85.40	4.8	6,684	0.07%
2024/04/23	0	0.00	0.2	79.60	80.50	-0.2	6,682	0.00%
2024/04/22	4	77.73	2	76.50	76.10	2	6,654	0.03%
2024/04/19	2	79.40	0	0.00	79.10	2	6,756	0.03%
2024/04/16	4	81.43	0	0.00	81.40	4	6,820	0.06%
2024/04/12	1	87.20	1	87.90	87.80	0	6,916	0.00%
2024/04/11	1	87.10	1	86.80	86.80	0	6,958	0.00%
2024/04/10	4	87.53	2	88.25	87.80	2	7,129	0.03%
2024/04/09	1	87.10	3	85.50	85.50	-2	7,168	-0.03%
2024/04/03	1	85.80	1	85.90	86.10	0	7,939	0.00%
2024/04/02	10	87.00	1	87.50	87.00	9	8,545	0.11%
2024/04/01	1	87.40	0	0.00	87.70	1	9,381	0.01%
2024/03/29	0	0.00	5	87.92	86.90	-5	9,821	-0.05%
2024/03/28	4	88.00	6	88.77	87.50	-2	9,982	-0.02%
2024/03/27	5	87.32	5	88.60	88.10	0	10,472	0.00%
2024/03/26	8.2	88.67	8	90.69	86.90	0.2	10,622	0.00%
2024/03/25	8	90.10	14	90.59	89.00	-6	10,817	-0.06%
2024/03/22	13	88.11	44	88.94	91.30	-31	11,127	-0.28%
2024/03/21	7	87.14	7	87.26	87.50	0	11,590	0.00%
2024/03/19	5	85.16	10	85.61	85.30	-5	12,189	-0.04%
2024/03/18	10	86.30	0	0.00	86.30	10	12,273	0.08%
2024/03/14	10	84.60	3	86.00	84.20	7	12,542	0.06%
2024/03/13	11	86.20	1.1	86.22	85.70	9.9	12,709	0.08%
2024/03/12	18.2	87.53	8	88.05	87.60	10.2	12,730	0.08%
2024/03/11	1	88.50	0.1	88.30	88.10	1	12,730	0.01%
2024/03/08	25.4	87.80	2	89.25	86.20	23.4	12,738	0.18%
2024/03/07	15.3	92.44	6	93.80	91.60	9.3	12,498	0.07%
2024/03/06	9.1	94.61	9	95.29	94.20	0.1	12,427	0.00%
2024/03/05	4	96.65	5	97.58	96.00	-1	12,475	-0.01%
2024/03/04	7.2	99.00	9	101.37	97.80	-1.8	12,374	-0.01%
2024/03/01	9	95.42	23.3	95.85	97.70	-14.3	11,957	-0.12%
2024/02/29	1	90.90	1	91.90	93.50	0	11,675	0.00%
2024/02/27	8	91.74	9	94.07	91.40	-1	12,013	-0.01%
2024/02/26	3	90.90	0	0.00	90.90	3	12,614	0.02%
2024/02/23	14.3	93.34	24	93.26	91.50	-9.7	12,676	-0.08%
2024/02/22	10	94.31	2	94.50	93.00	8	12,679	0.06%
2024/02/21	17.1	94.50	36	94.36	94.20	-18.9	12,772	-0.15%
2024/02/20	29	93.68	20	94.63	93.00	9	12,820	0.07%
2024/02/19	1	93.80	10	94.40	93.70	-9	13,057	-0.07%
2024/02/16	12	92.79	1	93.20	93.00	11	13,362	0.08%
2024/02/15	5	92.90	1	92.90	93.10	4	13,637	0.03%
2024/02/05	9	90.02	0	0.00	90.00	9	13,778	0.07%
2024/02/02	2	92.05	1	92.80	91.00	1	13,828	0.01%
2024/02/01	1	92.50	0	0.00	92.40	1	13,835	0.01%
2024/01/31	12	91.72	6	92.15	92.20	6	13,903	0.04%
2024/01/30	3	91.73	0	0.00	91.90	3	13,939	0.02%
2024/01/26	2	92.45	6.1	92.23	92.80	-4.1	14,142	-0.03%
2024/01/25	4	92.33	1	92.90	92.10	3	14,364	0.02%
2024/01/24	23	94.47	2	96.70	93.10	21	14,438	0.15%
2024/01/23	2	93.95	19	94.57	94.20	-17	14,383	-0.12%
2024/01/22	1	92.20	6	93.77	93.90	-5	14,346	-0.03%
2024/01/19	7	90.86	1	91.30	91.20	6	14,326	0.04%
2024/01/18	2	89.80	0	0.00	89.80	2	14,408	0.01%
2024/01/17	4	89.63	0	0.00	89.10	4	14,443	0.03%
2024/01/16	3	92.47	0	0.00	92.10	3	14,495	0.02%
2024/01/15	1	93.41	1	94.20	94.00	0	14,638	0.00%
2024/01/12	2	90.85	0	0.00	90.30	2	14,669	0.01%
2024/01/11	3	90.47	0	0.00	91.90	3	14,781	0.02%
2024/01/10	1	90.70	1	91.30	90.90	0	14,929	0.00%
2024/01/09	5	92.12	0	0.00	91.00	5	15,123	0.03%
2024/01/08	1	91.60	2	94.60	91.50	-1	15,235	-0.01%
2024/01/05	2	94.10	1	94.30	94.10	1	15,400	0.01%
2024/01/04	6	94.35	5	94.48	93.80	1	15,901	0.01%
2024/01/03	4	94.95	0.3	95.50	95.90	3.7	16,468	0.02%
2024/01/02	4.1	96.67	0	0.00	95.80	4.1	16,879	0.02%
2023/12/29	10.5	99.04	3.3	101.43	98.00	7.2	16,973	0.04%
2023/12/28	6.3	107.19	4.2	106.64	106.50	2.2	16,790	0.01%
2023/12/27	3	104.33	16.2	103.35	106.50	-13.2	16,505	-0.08%
2023/12/26	10	98.36	13	99.49	99.00	-3	15,713	-0.02%
2023/12/25	2	97.55	4	98.45	97.30	-2	15,376	-0.01%
2023/12/22	11	97.65	10	98.08	97.10	1	15,220	0.01%
2023/12/21	12	93.19	5	94.54	94.90	7	14,733	0.05%
2023/12/20	4	95.75	4	96.23	93.20	0	14,532	0.00%
2023/12/19	1.2	95.88	1	95.40	96.00	0.2	14,283	0.00%
2023/12/18	2	98.30	5	99.46	98.60	-3	13,939	-0.02%
2023/12/15	3	95.97	2	96.50	96.20	1	13,327	0.01%
2023/12/14	2	95.70	2	95.25	94.10	0	12,871	0.00%
2023/12/13	11	95.58	11	94.70	94.20	0	12,751	0.00%
2023/12/11	1	94.60	3	95.63	94.90	-2	13,012	-0.02%
2023/12/08	6	93.83	6	93.73	92.80	0	12,840	0.00%
2023/12/07	2	91.70	2	92.75	90.80	0	12,642	0.00%
2023/12/06	1	92.20	2.2	91.99	93.20	-1.2	12,616	-0.01%
2023/12/05	5	90.30	0	0.00	90.00	5	12,628	0.04%
2023/12/04	2.1	92.15	1	91.40	91.30	1.1	12,807	0.01%
2023/12/01	1	92.60	0	0.00	92.50	1	12,827	0.01%
2023/11/30	2	95.45	2	95.55	94.50	0	12,799	0.00%
2023/11/29	4	94.40	1	94.60	94.60	3	12,692	0.02%
2023/11/28	2	91.35	2.2	92.29	94.60	-0.2	12,595	0.00%
2023/11/27	7.2	90.97	1	90.50	90.50	6.2	12,468	0.05%
2023/11/24	6.2	96.71	9	95.17	93.60	-2.8	12,281	-0.02%
2023/11/23	11.2	100.14	3	99.00	97.80	8.2	11,856	0.07%
2023/11/22	1	95.10	1	94.80	95.40	0	11,103	0.00%
2023/11/20	1	97.40	2	97.95	95.90	-1	10,868	-0.01%
2023/11/17	1	96.20	2	96.75	96.70	-1	10,684	-0.01%
2023/11/16	2	96.10	2	97.00	94.60	0	10,505	0.00%
2023/11/15	5	97.06	4	97.40	95.10	1	10,204	0.01%
2023/11/14	7	95.11	6	95.77	94.80	1	9,805	0.01%
2023/11/13	2	93.90	9	93.11	94.40	-7	9,481	-0.07%
2023/11/10	6	90.93	3	92.83	90.00	3	9,262	0.03%
2023/11/09	1	90.80	0	0.00	90.30	1	9,186	0.01%
2023/11/08	3	92.80	0	0.00	91.60	3	9,185	0.03%
2023/11/07	2.2	93.97	2	94.05	93.90	0.2	9,080	0.00%
2023/11/06	3	93.40	3	93.23	93.50	0	9,014	0.00%
2023/11/03	2	92.15	1	92.60	92.60	1	8,903	0.01%
2023/11/02	3	90.77	6	90.82	91.40	-3	8,743	-0.03%
2023/11/01	0	0.00	2	86.90	86.90	-2	8,490	-0.02%
2023/10/31	1	87.90	0	0.00	83.90	1	8,387	0.01%
2023/10/30	0	0.00	2	87.20	86.30	-2	8,340	-0.02%
2023/10/27	0	0.00	1.2	87.30	85.60	-1.2	8,296	-0.01%
2023/10/25	0	0.00	0.1	92.30	91.00	-0.1	8,206	0.00%
2023/10/23	2	93.90	2	94.50	93.20	0	8,034	0.00%
2023/10/20	2	93.70	2	93.70	93.90	0	7,842	0.00%
2023/10/19	1	91.70	1	92.50	92.00	0	7,676	0.00%
2023/10/18	0	0.00	3	92.40	92.80	-3	7,555	-0.04%
2023/10/17	2	95.45	0	0.00	93.30	2	7,316	0.03%
2023/10/13	4	97.40	6	97.28	97.20	-2	6,938	-0.03%
2023/10/12	5	96.02	6	95.48	97.10	-1	6,667	-0.01%
2023/10/11	5.1	96.05	5	95.38	93.70	0.1	6,107	0.00%
2023/10/06	5	93.10	24	91.18	94.40	-19	5,365	-0.35%
2023/10/05	7	87.17	2	86.70	86.70	5	4,757	0.11%
2023/10/04	18	87.79	3	87.13	86.70	15	4,523	0.33%
2023/10/03	1	87.60	15	89.79	90.00	-14	4,052	-0.35%
2023/10/02	1	82.70	2	81.40	81.90	-1	3,790	-0.03%
2023/09/28	4	78.33	0	0.00	77.50	4	3,717	0.11%
2023/09/21	1	83.40	1	83.00	83.10	0	3,731	0.00%
2023/09/20	0	0.00	1	83.60	83.80	-1	3,726	-0.03%
2023/09/18	2	87.95	2	86.70	86.50	0	3,687	0.00%
2023/09/15	3	87.43	4.1	87.88	88.00	-1.1	3,669	-0.03%
2023/09/14	5	84.44	12.3	83.92	84.40	-7.3	3,468	-0.21%
2023/09/13	2	81.10	0	0.00	81.10	2	3,336	0.06%
2023/09/11	2.2	82.89	4	82.10	81.40	-1.8	3,421	-0.05%
2023/09/08	7	81.14	1	81.10	81.10	6	3,384	0.18%
2023/09/07	3	82.27	17	82.39	82.60	-14	3,366	-0.42%
2023/09/05	1	77.80	3	77.57	78.00	-2	3,091	-0.06%
2023/08/30	1	72.40	1	74.00	74.00	0	3,237	0.00%
2023/08/23	0	0.00	2	70.40	70.50	-2	4,358	-0.05%
2023/08/14	2	68.25	1	68.30	68.30	1	5,012	0.02%
2023/08/11	6	73.63	0.1	74.40	73.50	5.9	5,246	0.11%
2023/08/10	1	74.30	0	0.00	74.30	1	5,432	0.02%
2023/08/02	1	76.50	0	0.00	76.70	1	6,144	0.02%
2023/07/31	1	78.00	3	79.70	78.00	-2	6,274	-0.03%
2023/07/28	10	79.32	10	78.89	78.70	0	6,365	0.00%
2023/07/27	0	0.00	1	76.80	77.30	-1	6,376	-0.02%
2023/07/24	1	75.10	0	0.00	75.10	1	6,526	0.02%
2023/07/21	0	0.00	1	76.90	77.50	-1	6,553	-0.02%
2023/07/18	2	77.65	0	0.00	77.60	2	6,699	0.03%
2023/07/14	3	77.80	0	0.00	77.70	3	6,804	0.04%
2023/07/13	1	79.40	1.2	78.82	78.10	-0.2	6,876	0.00%
2023/07/11	1	79.00	3	78.73	79.30	-2	7,184	-0.03%
2023/07/10	1	76.70	0	0.00	76.70	1	7,530	0.01%
2023/07/07	2.1	77.85	0	0.00	77.40	2.1	8,160	0.03%
2023/07/03	2.1	81.71	0	0.00	81.50	2.1	9,335	0.02%
2023/06/30	0.1	82.50	0	0.00	82.10	0.1	9,685	0.00%
2023/06/27	5	80.40	0.3	80.50	80.00	4.7	9,680	0.05%
2023/06/26	2	81.75	1	81.20	81.30	1	9,683	0.01%
2023/06/21	3	84.07	0	0.00	83.50	3	9,704	0.03%
2023/06/20	0.1	86.40	0	0.00	85.80	0.1	9,637	0.00%
2023/06/19	8	89.76	8	88.69	88.10	0	9,601	0.00%
2023/06/16	0	0.00	4	89.80	89.50	-4	9,541	-0.04%
2023/06/15	10.2	87.97	10	88.00	88.10	0.2	9,426	0.00%
2023/06/14	1	87.80	0	0.00	86.90	1	9,389	0.01%
2023/06/12	0	0.00	1	86.70	87.00	-1	9,333	-0.01%
2023/06/08	3	86.67	4	87.20	85.50	-1	9,299	-0.01%
2023/06/06	1	86.60	0	0.00	87.40	1	9,200	0.01%
2023/06/02	1	87.20	0	0.00	87.70	1	9,175	0.01%
2023/05/31	2	91.60	2	90.50	88.40	0	9,351	0.00%
2023/05/30	12	87.99	12.1	88.31	88.40	-0.1	8,932	0.00%
2023/05/29	5	85.92	2.4	87.46	88.20	2.6	8,924	0.03%
2023/05/26	3	83.20	4	83.25	82.90	-1	8,674	-0.01%
2023/05/24	0	0.00	1	82.00	82.60	-1	8,610	-0.01%
2023/05/23	1	80.20	1	82.50	82.80	0	8,640	0.00%
2023/05/19	2	80.95	1	83.00	80.30	1	8,639	0.01%
2023/05/18	4	83.20	2	83.05	82.10	2	8,575	0.02%
2023/05/17	1.1	83.19	1	83.30	82.80	0.1	8,470	0.00%
2023/05/16	2	80.35	3.1	79.78	79.50	-1.1	8,189	-0.01%
2023/05/15	1	77.60	1	77.20	77.20	0	8,029	0.00%
2023/05/12	2	77.75	7	78.07	78.90	-5	8,012	-0.06%
2023/05/11	1	78.50	11	79.28	78.50	-10	7,903	-0.13%
2023/05/09	1	75.10	0	0.00	76.50	1	7,550	0.01%
2023/05/08	7	77.41	0	0.00	77.10	7	7,487	0.09%
2023/05/05	1	75.90	0	0.00	75.00	1	7,472	0.01%
2023/05/04	1	75.50	2	75.50	75.50	-1	7,669	-0.01%
2023/05/03	2	78.15	0	0.00	77.30	2	7,660	0.03%
2023/05/02	1	80.70	1	80.90	80.30	0	7,633	0.00%
2023/04/28	2	81.25	0	0.00	81.00	2	7,702	0.03%
2023/04/25	1	81.50	1.1	80.63	79.60	-0.1	7,458	0.00%
2023/04/21	1	85.20	2	85.10	82.90	-1	7,385	-0.01%
2023/04/20	1.2	86.23	1	85.90	85.20	0.2	7,404	0.00%
2023/04/19	1	89.00	0	0.00	87.50	1	7,393	0.01%
2023/04/18	3	90.03	4	88.88	88.50	-1	7,363	-0.01%
2023/04/17	3	89.50	6	89.87	90.20	-3	7,372	-0.04%
2023/04/14	4	90.68	1	88.30	88.30	3	7,251	0.04%
2023/04/13	3.2	91.84	13	91.29	89.30	-9.8	7,066	-0.14%
2023/04/12	9	91.87	8	93.43	95.40	1	6,675	0.01%
2023/04/11	21	89.33	10	88.65	90.40	11	6,027	0.18%
2023/04/10	3	84.47	9	85.44	83.40	-6	5,275	-0.11%
2023/04/07	2	83.40	0.6	84.70	84.00	1.4	5,117	0.03%
2023/04/06	0	0.00	1	82.40	81.70	-1	4,834	-0.02%
2023/03/31	11.4	84.76	4	83.68	83.30	7.4	4,761	0.15%
2023/03/30	5	80.90	7	80.37	79.50	-2	4,387	-0.05%
2023/03/29	0	0.00	1	78.30	77.90	-1	4,307	-0.02%
2023/03/28	4	79.90	10	80.20	78.10	-6	4,332	-0.14%
2023/03/27	9	80.59	2	81.15	79.70	7	4,316	0.16%
2023/03/24	1	81.20	2	81.00	81.30	-1	4,288	-0.02%
2023/03/23	0	0.00	2	80.20	80.00	-2	4,230	-0.05%
2023/03/22	3	80.20	0	0.00	79.80	3	4,221	0.07%
2023/03/21	0	0.00	17	80.21	80.10	-17	4,214	-0.40%
2023/03/20	0	78.80	0	0.00	78.90	0	4,193	0.00%
2023/03/17	11	77.10	0	0.00	77.40	11	4,189	0.26%
2023/03/16	5	76.00	0	0.00	76.00	5	4,209	0.12%
2023/03/15	0	0.00	5	77.98	77.30	-5	4,292	-0.12%
2023/03/14	2	76.80	0	0.00	77.00	2	4,350	0.05%
2023/03/13	0	0.00	1	76.50	77.50	-1	4,424	-0.02%
2023/03/10	0.1	78.00	5.7	77.73	77.20	-5.6	4,491	-0.12%
2023/03/09	0.1	79.90	1	79.60	79.20	-0.9	4,553	-0.02%
2023/03/08	2.1	79.38	1	79.90	79.70	1.1	4,574	0.02%
2023/03/07	10	79.17	0	0.00	79.00	10	4,603	0.22%
2023/03/06	4.2	80.92	1	82.00	80.30	3.2	4,617	0.07%
2023/03/03	2	77.40	8	80.69	81.50	-6	4,709	-0.13%
2023/03/02	3	75.40	0	0.00	75.30	3	4,504	0.07%
2023/03/01	1	76.80	0	0.00	75.30	1	4,497	0.02%
2023/02/24	2	79.85	0	0.00	78.90	2	4,454	0.04%
2023/02/23	1	83.20	0	0.00	83.50	1	4,434	0.02%
2023/02/22	1	82.60	1	82.20	82.00	0	4,662	0.00%
2023/02/21	2	83.35	0	0.00	83.90	2	5,227	0.04%
2023/02/17	1	81.30	4	82.20	80.70	-3	5,453	-0.06%
2023/02/15	5	78.14	0	0.00	77.90	5	5,561	0.09%
2023/02/14	1	77.60	0	0.00	78.30	1	5,519	0.02%
2023/02/08	3	80.50	4	80.85	80.40	-1	5,649	-0.02%
2023/02/06	0	0.00	2	80.00	79.60	-2	5,676	-0.04%
2023/02/03	3	81.27	2	81.70	81.50	1	5,641	0.02%
2023/02/02	3.1	80.48	3	82.20	82.70	0.1	5,594	0.00%
2023/02/01	2	77.70	2	79.00	79.00	0	5,494	0.00%
2023/01/31	4.1	76.38	11	77.26	77.80	-6.9	5,401	-0.13%
2023/01/30	4	75.70	7	75.60	76.40	-3	5,323	-0.06%
2023/01/17	0	0.00	4	72.65	72.50	-4	5,237	-0.08%
2023/01/13	3	72.17	5	72.96	71.00	-2	5,309	-0.04%
2023/01/12	0	0.00	6	72.93	72.20	-6	5,361	-0.11%
2023/01/11	0	0.00	2	73.40	72.90	-2	5,391	-0.04%
2023/01/10	1	72.70	0	0.00	72.80	1	5,429	0.02%
2023/01/09	0	0.00	1	72.00	72.00	-1	5,357	-0.02%
2023/01/06	0	0.00	2	70.40	71.00	-2	5,343	-0.04%
2023/01/05	1	70.80	1	69.30	69.30	0	5,345	0.00%
2022/12/30	1.7	65.35	0	0.00	65.00	1.7	5,408	0.03%
2022/12/27	0	0.00	1.5	66.67	66.60	-1.5	5,940	-0.03%
2022/12/26	2	65.85	1	66.30	65.90	1	5,967	0.02%
2022/12/23	0	0.00	1	65.50	66.20	-1	6,004	-0.02%
2022/12/22	2	66.40	0	0.00	66.20	2	6,016	0.03%
2022/12/20	2	69.05	0	0.00	66.70	2	6,045	0.03%
2022/12/13	0.2	70.30	0	0.00	70.70	0.2	6,106	0.00%
2022/12/07	0	0.00	2	71.35	69.50	-2	6,099	-0.03%
2022/12/06	3	74.40	3	74.00	72.50	0	6,032	0.00%
2022/12/05	2.2	76.35	4	77.20	76.30	-1.8	5,967	-0.03%
2022/12/02	6	75.95	2	76.20	76.10	4	5,958	0.07%
2022/12/01	1	75.60	6	74.88	75.00	-5	5,905	-0.08%
2022/11/30	0	0.00	58	72.25	72.90	-58	5,877	-0.99%
2022/11/29	14	71.56	0	0.00	71.50	14	5,948	0.24%
2022/11/28	5	72.94	1	72.80	72.80	4	5,931	0.07%
2022/11/25	0.3	72.70	40.5	72.84	72.60	-40.2	5,916	-0.68%
2022/11/24	0.5	75.80	1	76.30	76.90	-0.5	5,713	-0.01%
2022/11/22	34	74.83	0	0.00	74.50	34	5,738	0.59%
2022/11/21	4.3	76.57	0.3	77.17	75.50	4	5,732	0.07%
2022/11/18	3	77.73	9	79.29	77.30	-6	5,687	-0.11%
2022/11/17	20	77.59	8	78.00	78.80	12	5,449	0.22%
2022/11/16	7	74.07	19	75.06	78.20	-12	4,874	-0.25%
2022/11/15	0	0.00	27	71.09	71.10	-27	4,611	-0.59%
2022/11/14	1.2	70.37	2	70.45	70.60	-0.8	4,618	-0.02%
2022/11/11	0	0.00	26	71.06	71.10	-26	4,619	-0.56%
2022/11/10	0.2	67.80	0	0.00	68.00	0.2	4,493	0.00%
2022/11/09	1	67.80	4	68.00	67.80	-3	4,664	-0.06%
2022/11/08	0.2	67.90	0	0.00	66.50	0.2	4,761	0.00%
2022/11/04	6	65.60	16	64.98	65.60	-10	4,774	-0.21%
2022/10/31	1	63.50	1	62.40	62.40	0	4,775	0.00%
2022/10/27	0	0.00	5	64.96	65.50	-5	4,668	-0.11%
2022/10/25	2	64.70	0	0.00	63.90	2	4,773	0.04%
2022/10/24	3	65.90	0	0.00	65.20	3	4,779	0.06%
2022/10/21	1	65.80	0	0.00	65.10	1	4,787	0.02%
2022/10/20	2	65.50	12	65.38	67.60	-10	4,789	-0.21%
2022/10/19	17	66.39	0	0.00	65.60	17	4,846	0.35%
2022/10/18	3	67.43	0	0.00	67.50	3	4,834	0.06%
2022/10/17	1	64.20	0	0.00	66.00	1	4,872	0.02%
2022/10/14	11	63.82	0	0.00	64.60	11	4,999	0.22%
2022/10/13	33	62.23	3	62.00	60.50	30	5,060	0.59%
2022/10/06	2	70.40	4	70.10	70.10	-2	5,125	-0.04%
2022/10/05	26	71.28	26	71.29	71.50	0	5,108	0.00%
2022/10/04	8	70.13	8	67.11	70.40	0	4,902	0.00%
2022/10/03	4	64.80	0	0.00	64.90	4	4,804	0.08%
2022/09/30	0.1	62.00	0	0.00	63.80	0.1	4,937	0.00%
2022/09/23	0.3	67.40	0	0.00	67.10	0.3	5,785	0.01%
2022/09/16	0.4	71.00	0	0.00	70.00	0.4	6,316	0.01%
2022/09/15	0	0.00	5	72.00	70.80	-5	6,468	-0.08%
2022/09/14	0	0.00	14	70.53	71.60	-14	6,651	-0.21%
2022/09/13	0	0.00	3	72.80	72.30	-3	6,813	-0.04%
2022/09/12	2	71.80	0	0.00	72.00	2	6,959	0.03%
2022/09/08	1	67.90	0	0.00	71.10	1	7,043	0.01%
2022/09/07	2	69.30	2	69.20	69.00	0	7,130	0.00%
2022/09/06	6	70.38	0	0.00	70.10	6	7,286	0.08%
2022/09/05	5	75.16	0	0.00	72.00	5	7,391	0.07%
2022/09/02	6	76.93	0	0.00	76.20	6	7,353	0.08%
2022/09/01	39	78.49	0	0.00	77.50	39	7,355	0.53%
2022/08/31	37	79.43	1	79.20	79.60	36	7,426	0.48%
2022/08/30	0	0.00	7	79.10	79.40	-7	7,440	-0.09%
2022/08/29	1	78.80	4	79.30	78.80	-3	7,428	-0.04%
2022/08/26	3	83.33	2	83.80	82.80	1	7,448	0.01%
2022/08/25	2	82.30	4	81.35	82.30	-2	7,486	-0.03%
2022/08/23	2	80.50	10	80.70	81.00	-8	7,740	-0.10%
2022/08/22	2	82.10	0	0.00	81.20	2	7,891	0.03%
2022/08/19	0.1	83.50	5	83.10	83.10	-4.9	7,889	-0.06%
2022/08/18	3	82.93	3	82.60	82.80	0	7,910	0.00%
2022/08/17	5	81.96	3	82.90	82.50	2	7,902	0.03%
2022/08/16	5	83.00	3	83.53	82.90	2	8,001	0.02%
2022/08/15	8	83.05	19	82.98	84.20	-11	7,872	-0.14%
2022/08/12	5	78.94	12	79.58	80.00	-7	7,777	-0.09%
2022/08/11	1	77.40	1	78.20	77.00	0	7,792	0.00%
2022/08/10	1	76.50	1	77.40	76.50	0	7,955	0.00%
2022/08/09	2	76.90	5	77.68	77.80	-3	8,009	-0.04%
2022/08/08	5	77.36	0	0.00	78.00	5	8,061	0.06%
2022/08/05	2	79.60	8	80.10	79.60	-6	8,109	-0.07%
2022/08/03	1	78.20	1	78.60	77.40	0	8,206	0.00%
2022/08/02	9	79.84	1	79.80	79.50	8	8,304	0.10%
2022/08/01	10	80.56	11	81.58	82.20	-1	8,384	-0.01%
2022/07/26	1	81.60	0	0.00	81.90	1	8,798	0.01%
2022/07/25	1	85.70	0	0.00	85.60	1	8,920	0.01%
2022/07/22	10	88.70	0	0.00	87.00	10	9,113	0.11%
2022/07/21	2	86.90	0	0.00	88.50	2	9,241	0.02%
2022/07/20	0.2	85.53	0	0.00	84.00	0.2	9,196	0.00%
2022/07/19	0	0.00	1	81.90	82.80	-1	9,297	-0.01%
2022/07/18	1	82.90	0	0.00	82.60	1	9,398	0.01%
2022/07/14	1	79.70	0	0.00	80.20	1	9,771	0.01%
2022/07/13	0	0.00	2	78.60	77.50	-2	9,966	-0.02%
2022/07/12	0	0.00	2	76.45	76.00	-2	10,015	-0.02%
2022/07/07	3	79.20	4	77.55	79.20	-1	10,103	-0.01%
2022/07/06	13	78.93	7	79.46	76.90	6	10,163	0.06%
2022/07/05	2	79.95	2	80.00	80.30	0	10,364	0.00%
2022/07/04	2	77.35	0	0.00	76.60	2	10,261	0.02%
2022/07/01	19	78.63	11	78.70	74.10	8	10,284	0.08%
2022/06/30	2	89.50	0	0.00	88.80	2	10,065	0.02%
2022/06/29	0	0.00	1	96.40	96.40	-1	9,984	-0.01%
2022/06/28	5	103.00	13	102.23	98.90	-8	10,019	-0.08%
2022/06/27	2	101.75	1	101.50	101.50	1	10,126	0.01%
2022/06/24	16	99.93	17	101.56	99.50	-1	10,231	-0.01%
2022/06/23	4	96.48	5	97.52	97.40	-1	10,307	-0.01%
2022/06/22	8	99.77	2	96.10	95.70	6	10,628	0.06%
2022/06/21	1	99.90	0	0.00	103.00	1	11,029	0.01%
2022/06/20	0	0.00	1	95.10	95.10	-1	11,328	-0.01%
2022/06/17	1	103.50	1	103.00	102.50	0	11,562	0.00%
2022/06/16	10	106.95	5	109.60	104.50	5	11,948	0.04%
2022/06/15	5	108.20	12	108.54	108.00	-7	13,104	-0.05%
2022/06/14	4.5	108.22	1	107.00	110.00	3.5	13,672	0.03%
2022/06/10	2	115.00	4	115.00	115.50	-2	13,981	-0.01%
2022/06/09	2.1	117.24	0	0.00	117.00	2.1	14,163	0.01%
2022/06/08	1	122.00	1	123.00	120.50	0	14,185	0.00%
2022/06/07	3	120.50	0	0.00	121.00	3	14,437	0.02%
2022/06/06	2	122.50	0	0.00	121.50	2	14,772	0.01%
2022/06/02	5	123.50	1	123.00	122.50	4	15,282	0.03%
2022/06/01	2	125.50	3	127.67	125.00	-1	15,673	-0.01%
2022/05/31	0	0.00	2	123.75	124.00	-2	16,283	-0.01%
2022/05/30	0	0.00	4.2	121.55	123.00	-4.2	17,589	-0.02%
2022/05/26	1	116.00	1	115.50	114.00	0	17,874	0.00%
2022/05/25	1	115.50	1	116.50	116.00	0	17,954	0.00%
2022/05/24	6.2	117.94	0	0.00	114.00	6.2	18,134	0.03%
2022/05/23	7.1	118.43	2	119.00	119.00	5.1	18,170	0.03%
2022/05/20	1.1	119.95	1	118.50	118.50	0.1	18,456	0.00%
2022/05/19	3	117.50	2	118.75	119.50	1	18,747	0.01%
2022/05/18	5.1	122.46	4	125.00	121.00	1.1	19,272	0.01%
2022/05/17	2	119.00	4	120.75	121.00	-2	19,361	-0.01%
2022/05/16	2	119.75	3	121.50	117.00	-1	19,571	-0.01%
2022/05/13	0	0.00	1	119.00	119.00	-1	19,507	-0.01%
2022/05/10	1.1	114.14	3	118.83	120.00	-1.9	19,310	-0.01%
2022/05/09	2.1	119.43	0	0.00	116.00	2.1	19,198	0.01%
2022/05/06	0.1	124.00	0	0.00	123.50	0.1	19,095	0.00%
2022/05/05	10	124.60	9	126.39	126.50	1	19,026	0.01%
2022/05/04	9	122.67	7	122.00	121.50	2	18,865	0.01%
2022/05/03	4	122.00	0	0.00	121.00	4	18,774	0.02%
2022/04/29	6	126.67	3	128.67	125.00	3	18,676	0.02%
2022/04/28	8	117.88	16	122.56	124.50	-8	18,491	-0.04%
2022/04/27	5	118.00	11	119.18	121.00	-6	18,314	-0.03%
2022/04/26	2	121.25	3	122.67	122.00	-1	18,132	-0.01%
2022/04/25	8.2	123.97	3	125.83	121.50	5.2	18,061	0.03%
2022/04/22	3	128.50	0	0.00	130.50	3	17,913	0.02%
2022/04/21	6.1	127.54	18	129.36	133.00	-11.9	17,886	-0.07%
2022/04/20	7	123.64	1	124.00	124.50	6	17,748	0.03%
2022/04/19	10	125.55	1	124.50	122.50	9	17,593	0.05%
2022/04/18	3.1	128.55	2	131.50	129.00	1.1	17,419	0.01%
2022/04/15	3.1	133.35	16	134.31	132.00	-12.9	17,359	-0.07%
2022/04/14	4.2	134.02	0	0.00	133.50	4.2	17,365	0.02%
2022/04/13	3	134.17	1	133.50	133.00	2	17,319	0.01%
2022/04/12	3.1	136.11	0	0.00	133.00	3.1	17,198	0.02%
2022/04/11	25	138.40	8	139.13	135.50	17	17,021	0.10%
2022/04/08	6.1	151.31	0	0.00	150.50	6.1	16,700	0.04%
2022/04/07	7.1	157.30	7	158.93	149.00	0.1	16,589	0.00%
2022/04/06	5	156.10	13	158.62	160.50	-8	16,406	-0.05%
2022/04/01	3	157.33	3	159.00	159.00	0	16,356	0.00%
2022/03/31	1.2	162.79	5	163.20	161.00	-3.8	16,272	-0.02%
2022/03/30	5	166.80	4	167.63	165.00	1	16,271	0.01%
2022/03/29	2.1	165.00	1	164.00	165.00	1.1	16,223	0.01%
2022/03/28	5.1	161.20	5	162.10	165.50	0.1	16,260	0.00%
2022/03/25	18	165.89	1	162.50	163.00	17	16,180	0.11%
2022/03/24	26	177.67	21	177.29	171.50	5	15,809	0.03%
2022/03/23	11	177.00	18	179.72	178.00	-7	15,302	-0.05%
2022/03/22	5	171.00	47	171.59	178.00	-42	14,991	-0.28%
2022/03/21	20	174.93	8	178.13	173.50	12	14,718	0.08%
2022/03/18	54	179.06	15.4	177.77	176.50	38.6	14,344	0.27%
2022/03/17	1	168.50	19	172.37	174.00	-18	13,091	-0.14%
2022/03/16	15	157.57	4	159.00	158.50	11	12,472	0.09%
2022/03/15	6	157.75	2	160.50	153.50	4	12,314	0.03%
2022/03/14	2	160.00	8	160.06	164.00	-6	12,172	-0.05%
2022/03/11	5	157.10	4	157.88	157.50	1	12,204	0.01%
2022/03/10	9	158.22	7	159.71	158.50	2	12,308	0.02%
2022/03/09	7	157.14	3	161.33	153.50	4	12,373	0.03%
2022/03/08	8	161.06	8	159.19	157.00	0	12,531	0.00%
2022/03/07	6	162.83	63	163.56	162.00	-57	12,232	-0.47%
2022/03/04	6	172.67	7	172.43	169.00	-1	11,928	-0.01%
2022/03/03	26.1	169.98	25.1	170.36	171.50	1	11,303	0.01%
2022/03/02	4	151.38	4.1	154.86	160.00	-0.1	10,054	0.00%
2022/02/25	51	144.02	3	146.17	143.50	48	9,824	0.49%
2022/02/24	3	146.33	1	144.50	141.50	2	9,881	0.02%
2022/02/23	4	152.25	4	152.50	151.00	0	10,236	0.00%
2022/02/22	3.2	157.42	2	146.50	151.50	1.2	10,368	0.01%
2022/02/21	10	162.15	10	164.35	161.00	0	10,231	0.00%
2022/02/18	3.1	161.85	5	157.50	162.50	-1.9	10,224	-0.02%
2022/02/17	2	154.25	1	152.50	151.50	1	9,904	0.01%
2022/02/16	2	153.50	5	153.20	155.50	-3	9,991	-0.03%
2022/02/14	1	144.00	1	142.00	142.00	0	10,733	0.00%
2022/02/11	0	0.00	3	147.50	147.00	-3	10,937	-0.03%
2022/02/10	1	148.00	0	0.00	148.50	1	11,265	0.01%
2022/02/09	1	146.00	0	0.00	150.00	1	11,402	0.01%
2022/02/08	0	0.00	1	145.00	146.00	-1	11,481	-0.01%
2022/02/07	1	141.00	2	140.25	143.00	-1	11,584	-0.01%
2022/01/26	0.4	141.00	1	141.00	141.00	-0.6	11,768	-0.01%
2022/01/25	1	139.50	0	0.00	137.00	1	12,210	0.01%
2022/01/24	3	136.83	3	140.00	140.50	0	12,678	0.00%
2022/01/21	0	0.00	0.2	140.00	139.00	-0.2	13,031	0.00%
2022/01/18	1.1	151.45	0	0.00	148.00	1.1	13,849	0.01%
2022/01/13	0	0.00	1	151.00	144.50	-1	14,534	-0.01%
2022/01/12	1	147.50	1	147.00	148.50	0	14,498	0.00%
2022/01/11	1	145.00	0	0.00	145.00	1	14,569	0.01%
2022/01/07	2	152.50	1	153.00	148.50	1	14,682	0.01%
2022/01/04	2	161.75	0	0.00	161.50	2	14,915	0.01%
2021/12/29	1	166.00	0	0.00	163.00	1	15,371	0.01%
2021/12/28	2	165.50	0	0.00	165.50	2	15,706	0.01%
2021/12/27	0	0.00	4	168.00	168.00	-4	16,035	-0.02%
2021/12/24	7	166.71	3	166.33	165.50	4	16,183	0.02%
2021/12/23	4.1	168.86	15	167.87	169.00	-11	16,265	-0.07%
2021/12/22	13	167.31	9	169.28	165.00	4	16,277	0.02%
2021/12/21	1	164.50	4	166.38	164.50	-3	16,226	-0.02%
2021/12/20	1	163.50	2	166.50	163.50	-1	16,291	-0.01%
2021/12/17	2	162.50	0	0.00	163.50	2	16,348	0.01%
2021/12/16	1	166.00	3	166.17	167.50	-2	16,456	-0.01%
2021/12/15	1	159.00	1	161.50	161.00	0	16,484	0.00%
2021/12/14	2	155.00	1	155.50	154.00	1	16,523	0.01%
2021/12/13	1	160.00	0.1	159.50	160.00	0.9	16,597	0.01%
2021/12/09	6.1	166.35	1	168.00	164.50	5.1	16,928	0.03%
2021/12/08	2	167.00	1.2	168.61	164.00	0.8	17,062	0.00%
2021/12/07	3	169.00	0	0.00	166.00	3	17,168	0.02%
2021/12/06	2	169.81	47	172.53	173.00	-45	17,134	-0.26%
2021/12/03	48	171.16	5.1	172.31	171.00	43	17,146	0.25%
2021/12/02	13	170.15	8	169.69	167.00	5	17,226	0.03%
2021/12/01	0.2	161.67	3	165.67	167.50	-2.8	16,882	-0.02%
2021/11/30	2	160.75	3	161.00	161.00	-1	16,847	-0.01%
2021/11/29	0	0.00	0.1	156.50	156.00	-0.1	17,080	0.00%
2021/11/26	3	155.00	0	0.00	155.50	3	17,360	0.02%
2021/11/24	3	161.17	7	159.50	162.00	-4	17,501	-0.02%
2021/11/23	2	161.25	2	160.75	161.00	0	17,568	0.00%
2021/11/22	7	166.00	5	164.40	165.00	2	17,742	0.01%
2021/11/19	4	157.75	1	156.50	157.00	3	17,541	0.02%
2021/11/18	4	166.75	2	165.25	164.00	2	17,641	0.01%
2021/11/17	3.1	165.77	5	164.70	165.00	-1.9	17,841	-0.01%
2021/11/16	3	162.83	11.1	163.35	163.50	-8.1	18,130	-0.04%
2021/11/15	5	162.40	5	159.90	158.00	0	18,522	0.00%
2021/11/12	0	0.00	6	157.17	156.50	-6	19,245	-0.03%
2021/11/11	14	154.62	18	155.83	155.00	-4	19,449	-0.02%
2021/11/10	2	149.22	3.5	148.66	151.50	-1.4	19,775	-0.01%
2021/11/09	6.1	146.72	5	146.80	148.50	1.1	20,183	0.01%
2021/11/08	6	139.92	6	139.75	139.00	0	20,294	0.00%
2021/11/05	0	0.00	2	143.00	144.50	-2	20,862	-0.01%
2021/11/04	1	145.00	51.1	142.00	141.50	-50.1	21,186	-0.24%
2021/11/03	51	143.95	50.2	143.29	144.00	0.9	21,558	0.00%
2021/11/02	10.1	149.72	6	150.50	143.00	4.1	21,513	0.02%
2021/11/01	14	147.07	13.1	148.95	147.50	0.9	21,303	0.00%
2021/10/29	8	144.69	6.1	143.35	142.50	1.9	21,128	0.01%
2021/10/28	8	139.81	7.1	139.89	142.50	0.9	20,966	0.00%
2021/10/27	2	134.75	6	134.08	134.50	-4	20,899	-0.02%
2021/10/26	2.1	133.86	4	134.50	130.50	-1.9	21,149	-0.01%
2021/10/25	8	127.31	10	129.35	132.00	-2	21,707	-0.01%
2021/10/22	3	125.17	2	127.50	128.00	1	22,361	0.00%
2021/10/21	9	125.44	10	125.45	123.00	-1	23,211	0.00%
2021/10/20	53	120.95	3	121.33	120.00	50	23,493	0.21%
2021/10/19	2	120.25	4	121.00	121.00	-2	25,066	-0.01%
2021/10/18	1	117.00	2	118.75	118.50	-1	26,206	0.00%
2021/10/15	3	118.50	2	120.75	118.00	1	27,347	0.00%
2021/10/14	4	115.38	3	115.00	116.50	1	28,322	0.00%
2021/10/13	3	113.50	3	115.17	111.50	0	28,502	0.00%
2021/10/12	5.1	118.10	3	118.83	117.00	2.1	28,564	0.01%
2021/10/08	5	124.50	5	125.50	119.50	0	28,733	0.00%
2021/10/07	3	121.50	3	123.50	123.00	0	28,944	0.00%
2021/10/06	3	120.33	4	119.13	117.50	-1	29,236	0.00%
2021/10/05	5.1	116.24	6	118.75	119.50	-1	29,528	0.00%
2021/10/04	2	115.25	4	118.50	113.00	-2	29,546	-0.01%
2021/10/01	3	126.00	2	125.25	122.50	1	29,663	0.00%
2021/09/30	2	128.25	2	128.50	131.00	0	30,246	0.00%
2021/09/29	5	127.50	4	129.13	129.00	1	30,977	0.00%
2021/09/28	3	133.33	7	133.43	132.50	-4	32,629	-0.01%
2021/09/27	3	134.83	2	136.00	136.00	1	33,739	0.00%
2021/09/24	3	129.50	15	130.90	132.00	-12	34,646	-0.03%
2021/09/23	11	129.41	5	130.20	127.00	6	35,414	0.02%
2021/09/22	2	131.00	4	132.38	130.00	-2	35,954	-0.01%
2021/09/17	5	128.80	4	128.88	133.00	1	37,050	0.00%
2021/09/16	12	127.79	15	127.63	128.00	-3	38,257	-0.01%
2021/09/15	21	125.76	57	123.33	126.00	-36	38,955	-0.09%
2021/09/14	4	134.38	4	133.13	132.50	0	38,952	0.00%
2021/09/13	9	140.50	7	137.71	137.00	2	38,962	0.01%
2021/09/10	3	138.67	2	140.50	141.00	1	39,056	0.00%
2021/09/09	5	134.50	5	134.70	138.00	0	38,969	0.00%
2021/09/08	4.1	133.51	4	134.38	134.00	0.1	38,931	0.00%
2021/09/07	9	133.94	41	132.06	133.50	-32	38,964	-0.08%
2021/09/06	6	138.00	6	137.75	136.50	0	38,825	0.00%
2021/09/03	12	140.21	9	140.28	139.00	3	38,888	0.01%
2021/09/02	41.2	146.25	2.4	142.99	140.00	38.9	38,937	0.10%
2021/09/01	8.1	142.07	16.1	143.82	148.00	-8.1	38,896	-0.02%
2021/08/31	17	141.06	13	140.54	140.00	4	38,843	0.01%
2021/08/30	1.1	138.64	0	0.00	139.50	1.1	39,138	0.00%
2021/08/27	2	139.25	5	139.20	139.00	-3	39,411	-0.01%
2021/08/26	53	144.40	10.1	142.16	140.00	43	39,495	0.11%
2021/08/25	11.1	139.38	10	141.10	142.00	1.1	39,566	0.00%
2021/08/24	17	139.18	7	141.14	135.50	10	40,059	0.02%
2021/08/23	2	138.75	3	139.67	140.00	-1	40,213	0.00%
2021/08/20	5	133.80	3	133.67	133.00	2	40,683	0.00%
2021/08/19	8.2	136.36	4	137.75	130.50	4.2	40,705	0.01%
2021/08/18	29.1	135.41	30	135.93	143.00	-0.9	41,179	0.00%
2021/08/17	22	138.09	20	138.43	132.50	2	41,023	0.00%
2021/08/16	29	138.79	36	138.44	143.50	-7	41,087	-0.02%
2021/08/13	6.2	142.53	4	145.38	140.50	2.2	40,593	0.01%
2021/08/12	13	159.12	10	157.70	156.00	3	40,534	0.01%
2021/08/11	14.1	164.06	2	161.75	160.00	12.1	40,888	0.03%
2021/08/10	10	172.90	7	172.93	173.00	3	40,474	0.01%
2021/08/09	11.1	172.12	9	168.33	170.00	2.1	40,505	0.01%
2021/08/06	5	182.70	2.1	182.81	182.50	2.9	40,913	0.01%
2021/08/05	1	180.50	2	184.25	185.00	-1	41,731	0.00%
2021/08/04	6.5	184.01	5	182.60	182.00	1.5	42,340	0.00%
2021/08/03	1.3	184.99	1	187.00	185.50	0.3	42,249	0.00%
2021/08/02	5	186.50	3	186.50	183.00	2	42,628	0.00%
2021/07/30	1.4	179.33	2.1	186.67	180.50	-0.7	42,590	0.00%
2021/07/29	3	182.50	10.1	180.75	188.50	-7.1	42,758	-0.02%
2021/07/28	13.2	177.23	7	183.29	175.00	6.2	42,512	0.01%
2021/07/27	25	201.92	16	199.97	194.00	9	42,076	0.02%
2021/07/26	3	201.67	5.1	202.78	201.50	-2.1	41,419	0.00%
2021/07/23	22.2	196.57	23.4	198.38	197.00	-1.2	41,083	0.00%
2021/07/22	6	184.42	8	191.44	196.50	-2	39,927	-0.01%
2021/07/21	10	180.70	18	182.06	179.00	-8	38,802	-0.02%
2021/07/20	8.2	174.87	11	175.64	173.00	-2.8	37,735	-0.01%
2021/07/19	2.1	168.19	6	168.50	172.50	-3.9	36,614	-0.01%
2021/07/16	3.3	164.80	0	0.00	163.50	3.3	36,415	0.01%
2021/07/15	3	163.50	0	0.00	164.50	3	36,323	0.01%
2021/07/14	6.1	158.40	3.1	157.26	159.00	3	36,166	0.01%
2021/07/13	11	170.41	8	164.50	162.00	3	35,852	0.01%
2021/07/12	11	169.59	11	172.36	171.00	0	35,506	0.00%
2021/07/09	3	165.50	1	165.00	164.50	2	35,077	0.01%
2021/07/08	16	169.50	13	167.62	166.00	3	34,874	0.01%
2021/07/07	8	171.44	5.1	170.69	165.00	3	35,149	0.01%
2021/07/06	15	175.53	18	174.03	172.50	-3	35,027	-0.01%
2021/07/05	16	180.50	20.5	182.73	170.00	-4.5	35,270	-0.01%
2021/07/02	8	163.81	22.2	168.21	174.00	-14.2	34,121	-0.04%
2021/07/01	5	166.70	11.1	163.05	158.50	-6.1	33,859	-0.02%
2021/06/30	19.1	156.27	29	159.43	163.00	-9.9	33,203	-0.03%
2021/06/29	8	153.06	7.2	155.83	154.00	0.8	32,843	0.00%
2021/06/28	23	155.93	25	154.90	154.00	-2	32,911	-0.01%
2021/06/25	19	142.18	21.7	143.97	146.50	-2.7	32,506	-0.01%
2021/06/24	14	134.82	11	133.95	136.00	3	31,619	0.01%
2021/06/23	2	126.75	3	132.50	133.00	-1	30,984	0.00%
2021/06/22	4	123.38	2	122.50	121.00	2	31,097	0.01%
2021/06/21	5.3	123.66	7	125.36	120.50	-1.7	31,263	-0.01%
2021/06/18	4	131.13	6	130.00	129.00	-2	31,803	-0.01%
2021/06/17	5	129.41	11	130.86	131.50	-6	31,874	-0.02%
2021/06/16	9.1	132.32	10	130.80	129.50	-0.9	31,976	0.00%
2021/06/15	13.2	134.39	7	134.29	136.00	6.2	32,598	0.02%
2021/06/11	9.4	133.44	8	131.81	131.00	1.4	32,521	0.00%
2021/06/10	8	133.50	8	132.75	132.00	0	33,066	0.00%
2021/06/09	5	131.00	8.2	131.63	131.50	-3.2	33,186	-0.01%
2021/06/08	9	134.33	10.2	132.46	130.50	-1.2	33,157	0.00%
2021/06/07	10	136.60	8	135.06	135.50	2	33,082	0.01%
2021/06/04	6	135.75	9	135.39	139.00	-3	32,754	-0.01%
2021/06/03	10	135.15	8	134.56	135.50	2	32,674	0.01%
2021/06/02	7.1	133.34	16	132.50	134.50	-8.9	32,743	-0.03%
2021/06/01	11	138.55	27	138.94	136.50	-16	32,623	-0.05%
2021/05/31	27.2	135.89	22	135.07	134.00	5.2	32,109	0.02%
2021/05/28	13.1	133.91	27	133.44	135.00	-13.9	32,079	-0.04%
2021/05/27	17	125.41	23	126.48	126.50	-6	31,786	-0.02%
2021/05/26	47.2	130.63	24	129.54	126.00	23.2	31,719	0.07%
2021/05/25	8	122.25	9	126.72	128.50	-1	31,670	0.00%
2021/05/24	3	109.00	4	111.00	117.00	-1	31,912	0.00%
2021/05/21	8	104.25	3	104.50	106.50	5	32,155	0.02%
2021/05/20	8.1	105.90	9	106.67	101.50	-1	31,940	0.00%
2021/05/19	21	110.05	20	111.23	112.50	1	31,854	0.00%
2021/05/18	0	0.00	7	105.29	107.00	-7	31,891	-0.02%
2021/05/17	8	99.56	9	101.22	97.70	-1	32,241	0.00%
2021/05/14	15	117.80	16	112.81	108.50	-1	31,922	0.00%
2021/05/13	27	114.59	17	114.56	115.00	10	31,103	0.03%
2021/05/12	16	117.72	21	115.79	112.00	-5	30,227	-0.02%
2021/05/11	11	124.18	0	0.00	124.00	11	29,540	0.04%
2021/05/10	17	141.50	1	142.00	137.50	16	29,435	0.05%
2021/05/07	5.4	128.50	9	135.89	139.50	-3.7	28,925	-0.01%
2021/05/06	2	127.00	3	128.67	127.00	-1	28,709	0.00%
2021/05/05	9	133.50	11	133.82	123.00	-2	28,203	-0.01%
2021/05/04	15	139.73	7	137.00	136.50	8	27,815	0.03%
2021/05/03	10	155.00	4	159.75	151.50	6	27,521	0.02%
2021/04/29	6	166.83	4	167.75	168.00	2	27,241	0.01%
2021/04/28	12	166.96	5	168.00	165.00	7	27,134	0.03%
2021/04/27	5	164.00	4	165.38	164.50	1	26,958	0.00%
2021/04/26	2	156.75	4	154.38	161.50	-2	27,069	-0.01%
2021/04/23	1	146.50	1	149.00	150.00	0	27,253	0.00%
2021/04/22	3	145.00	1	145.50	145.00	2	27,692	0.01%
2021/04/21	2	150.00	1	153.00	153.00	1	28,505	0.00%
2021/04/20	1	147.00	2	145.25	147.00	-1	28,550	0.00%
2021/04/19	6	138.25	0	0.00	142.00	6	28,673	0.02%
2021/04/16	1	140.00	0	0.00	139.50	1	28,936	0.00%
2021/04/15	1	133.00	6	133.42	137.00	-5	29,104	-0.02%
2021/04/14	1	137.00	2	134.75	138.00	-1	29,421	0.00%
2021/04/13	4	143.63	9	142.22	137.50	-5	29,575	-0.02%
2021/04/12	9	136.50	14	136.93	137.00	-5	29,131	-0.02%
2021/04/09	15	138.30	10.2	138.22	131.50	4.9	28,986	0.02%
2021/04/08	4	130.13	6	132.08	136.00	-2	28,283	-0.01%
2021/04/07	17.1	122.77	9	122.56	124.00	8.1	28,316	0.03%
2021/04/06	3	112.33	8	113.44	116.00	-5	28,187	-0.02%
2021/04/01	14.1	109.03	16	107.47	105.50	-2	28,751	-0.01%
2021/03/31	14	105.86	9	104.61	104.00	5	28,576	0.02%
2021/03/30	10	99.23	9	99.52	101.50	1	28,154	0.00%
2021/03/29	5	95.44	0	0.00	95.70	5	27,520	0.02%
2021/03/25	3	93.23	6	90.87	90.60	-3	27,332	-0.01%
2021/03/24	1	95.20	0	0.00	95.30	1	27,472	0.00%
2021/03/23	13	98.10	14	97.96	95.30	-1	27,384	0.00%
2021/03/22	4	93.93	3	94.13	93.80	1	26,705	0.00%
2021/03/19	1	93.30	3	93.40	93.70	-2	26,856	-0.01%
2021/03/18	4	93.75	11	95.19	94.00	-7	26,880	-0.03%
2021/03/17	3	89.87	2	89.65	90.00	1	26,435	0.00%
2021/03/16	10	91.41	5	93.12	89.50	5	26,542	0.02%
2021/03/15	5	90.12	10	90.02	90.10	-5	26,602	-0.02%
2021/03/12	9	86.53	2	86.70	86.70	7	26,703	0.03%
2021/03/11	9	86.71	11	87.39	89.00	-2	27,580	-0.01%
2021/03/10	1	84.50	0	0.00	84.50	1	28,013	0.00%
2021/03/09	1	86.40	1	84.70	85.10	0	28,215	0.00%
2021/03/08	18	89.13	14	88.22	86.20	4	28,994	0.01%
2021/03/05	23	86.24	23	86.85	87.00	0	29,820	0.00%
2021/03/04	12	89.25	8	90.61	87.80	4	29,933	0.01%
2021/03/03	15	87.78	16	86.74	90.60	-1	29,980	0.00%
2021/03/02	1	92.80	3	94.37	86.80	-2	30,062	-0.01%
2021/02/26	8	90.25	9	91.07	91.40	-1	29,945	0.00%
2021/02/25	19	92.80	16	92.36	90.60	3	30,326	0.01%
2021/02/24	9	92.90	11	92.54	92.10	-2	30,487	-0.01%
2021/02/23	15	84.14	14	84.54	86.00	1	29,911	0.00%
2021/02/22	2	79.10	13	81.11	82.30	-11	29,065	-0.04%
2021/02/19	8	74.25	9	74.47	74.90	-1	28,805	0.00%
2021/02/18	54	70.20	25	71.69	72.60	29	28,339	0.10%
2021/02/17	5	68.06	39	67.64	69.10	-34	27,549	-0.12%
2021/02/05	3	62.70	2	62.60	62.90	1	26,889	0.00%
2021/02/04	2	62.30	1	61.80	62.30	1	26,811	0.00%
2021/02/03	1	61.80	3	61.47	61.50	-2	26,732	-0.01%
2021/02/02	4	60.80	7	61.20	61.00	-3	26,724	-0.01%
2021/02/01	0	0.00	2	58.70	59.60	-2	26,712	-0.01%
2021/01/29	17	59.54	13	59.58	58.50	4	26,606	0.02%
2021/01/28	2	59.50	2	59.60	59.00	0	26,521	0.00%
2021/01/27	20	62.00	22	62.68	61.90	-2	26,408	-0.01%
2021/01/26	3	63.97	1	64.10	62.50	2	26,334	0.01%
2021/01/25	3	61.97	17	61.62	63.50	-14	26,208	-0.05%
2021/01/22	1	63.20	1	62.70	63.00	0	26,023	0.00%
2021/01/21	2	62.55	1	63.80	63.00	1	25,907	0.00%
2021/01/20	9	64.61	8	65.49	61.90	1	25,707	0.00%
2021/01/19	16	67.71	22	66.76	65.30	-6	25,404	-0.02%
2021/01/18	4	66.10	6	66.00	66.10	-2	25,198	-0.01%
2021/01/15	15	67.52	16	67.01	66.00	-1	24,967	0.00%
2021/01/14	76	65.74	81	67.61	69.50	-5	24,560	-0.02%
2021/01/12	13	64.64	1	61.90	61.90	12	23,653	0.05%
2021/01/11	4	64.73	8	64.81	64.20	-4	23,474	-0.02%
2021/01/08	5	63.04	5	63.60	63.50	0	23,227	0.00%
2021/01/07	1	64.70	1	64.70	64.30	0	23,033	0.00%
2021/01/06	1	64.00	5	64.00	61.60	-4	22,772	-0.02%
2021/01/05	5	64.04	0	0.00	63.40	5	22,621	0.02%
2021/01/04	25	65.72	14	65.69	66.00	11	22,408	0.05%
2020/12/31	29	64.12	14	64.74	64.70	15	21,919	0.07%
2020/12/30	11	65.09	11	63.85	63.70	0	21,457	0.00%
2020/12/29	9	64.72	21	64.38	62.10	-12	20,765	-0.06%
2020/12/28	35	64.73	22	65.30	65.80	13	19,867	0.07%
2020/12/25	2	59.30	27	59.62	59.90	-25	18,841	-0.13%
2020/12/24	11	58.37	6	58.03	57.90	5	18,434	0.03%
2020/12/23	4	56.13	2	57.15	57.50	2	18,058	0.01%
2020/12/22	14	57.24	14	57.27	55.50	0	17,830	0.00%
2020/12/21	11	56.01	12	56.53	56.10	-1	17,535	-0.01%
2020/12/18	8	57.99	116	58.00	57.50	-108	17,267	-0.63%	大賣/鉅額交易
2020/12/17	10	55.80	13	56.08	56.30	-3	16,651	-0.02%
2020/12/16	22	55.71	0	0.00	55.20	22	16,400	0.13%
2020/12/15	94	54.59	0	0.00	54.60	94	16,209	0.58%
2020/12/14	9	56.73	7	57.86	56.80	2	15,845	0.01%
2020/12/11	11	59.12	11	59.77	57.40	0	15,579	0.00%
2020/12/10	32	59.31	12	59.63	58.60	20	15,224	0.13%
2020/12/09	45	60.78	45	61.37	60.40	0	14,889	0.00%
2020/12/08	31	59.32	32	59.19	59.00	-1	14,047	-0.01%
2020/12/07	45	57.77	49	58.12	60.10	-4	13,521	-0.03%
2020/12/04	35	55.38	25	55.64	54.70	10	12,300	0.08%
2020/12/03	4	53.90	0	0.00	53.90	4	11,514	0.03%
2020/12/02	33	55.79	38	55.95	55.20	-5	11,077	-0.05%
2020/12/01	16	54.28	24	53.80	55.50	-8	9,964	-0.08%
2020/11/30	21	51.37	0	0.00	50.50	21	8,748	0.24%
2020/11/27	3	50.38	3	50.83	50.30	0	8,301	0.00%
2020/11/26	14	50.96	14	51.10	50.00	0	7,875	0.00%
2020/11/25	3	49.47	1	49.40	49.00	2	7,248	0.03%
2020/11/24	7	50.27	9	51.37	49.70	-2	6,773	-0.03%
2020/11/23	17	49.53	38	49.82	51.30	-21	5,808	-0.36%
2020/11/20	40	44.35	29	44.46	46.65	11	4,521	0.24%
2020/11/12	2	41.05	1	40.70	41.35	1	4,204	0.02%
2020/11/02	0	0.00	1	40.80	40.60	-1	3,749	-0.03%
2020/10/27	0	0.00	3	42.35	42.20	-3	3,696	-0.08%
2020/10/23	0	0.00	1	42.70	43.30	-1	3,587	-0.03%
2020/10/15	0	0.00	1	41.40	41.30	-1	3,237	-0.03%
2020/10/14	3	40.85	1	41.10	40.80	2	3,161	0.06%
2020/10/13	0	0.00	2	39.73	40.45	-2	3,027	-0.07%
2020/10/12	1	39.30	1	39.70	38.55	0	2,857	0.00%
2020/10/08	0	0.00	1	37.80	37.70	-1	2,776	-0.04%
2020/10/06	1	37.40	0	0.00	37.25	1	2,845	0.04%
2020/09/25	0	0.00	1	35.20	35.70	-1	3,388	-0.03%
2020/09/15	2	38.30	3	38.70	38.70	-1	3,427	-0.03%
2020/09/10	1	37.35	0	0.00	36.85	1	3,337	0.03%
2020/09/08	0	0.00	3	36.93	37.10	-3	3,368	-0.09%
2020/08/24	0	0.00	3	36.20	36.30	-3	4,067	-0.07%
2020/08/20	0	0.00	3	35.80	35.80	-3	4,089	-0.07%
2020/08/19	4	39.31	2	40.35	38.70	2	4,086	0.05%
2020/08/18	6	40.83	6	40.76	41.00	0	3,993	0.00%
2020/08/17	3	40.05	2	39.55	40.00	1	3,930	0.03%
2020/08/12	0	0.00	1	39.45	39.30	-1	4,163	-0.02%
2020/08/11	1	39.00	1	39.10	39.10	0	4,287	0.00%
2020/08/06	0	0.00	1	40.70	40.65	-1	5,173	-0.02%
2020/08/03	0	0.00	1	41.00	40.00	-1	5,469	-0.02%
2020/07/30	0	0.00	1	39.30	39.30	-1	5,584	-0.02%
2020/07/27	0	0.00	1	38.95	38.95	-1	5,966	-0.02%
2020/07/24	4	39.54	0	0.00	38.70	4	6,251	0.06%
2020/07/22	0	0.00	2	38.95	39.40	-2	6,545	-0.03%
2020/07/21	3	38.73	3	38.65	38.95	0	6,536	0.00%
2020/07/20	1	36.50	0	0.00	36.85	1	6,465	0.02%
2020/07/15	1	38.05	2	37.70	37.40	-1	6,545	-0.02%
2020/07/14	2	37.83	1	38.30	37.65	1	6,611	0.02%
2020/07/13	2	38.85	0	0.00	38.60	2	6,649	0.03%
2020/07/09	4	42.46	1	42.25	40.40	3	6,717	0.04%
2020/07/08	2	40.00	22	40.20	40.05	-20	6,447	-0.31%
2020/07/07	1	40.20	4	39.63	39.35	-3	6,435	-0.05%
2020/07/03	0	0.00	1	39.25	39.10	-1	6,373	-0.02%
2020/07/02	1	39.65	0	0.00	40.20	1	6,358	0.02%
2020/07/01	1	38.90	8	39.70	39.40	-7	6,338	-0.11%
2020/06/29	10	38.80	0	0.00	38.45	10	6,310	0.16%
2020/06/18	8	38.55	0	0.00	38.50	8	6,309	0.13%
2020/06/17	0	0.00	1	38.60	38.50	-1	6,303	-0.02%
2020/06/16	1	38.60	1	38.70	38.75	0	6,325	0.00%
2020/06/12	23	37.90	23	38.95	38.95	0	6,356	0.00%
2020/06/11	3	40.73	0	0.00	39.30	3	6,338	0.05%
2020/06/10	2	42.45	1	42.45	42.50	1	6,222	0.02%
2020/06/08	34	42.20	14	42.60	41.85	20	6,372	0.31%
2020/06/04	3	42.07	0	0.00	42.25	3	6,432	0.05%
2020/06/02	0	0.00	1	41.35	40.80	-1	6,248	-0.02%
2020/06/01	0	0.00	5	41.52	41.40	-5	6,234	-0.08%
2020/05/29	0	0.00	1.1	40.60	40.85	-1.1	6,151	-0.02%
2020/05/27	0	0.00	3	40.72	40.60	-3	6,104	-0.05%
2020/05/26	2	41.55	2	40.73	41.40	0	6,071	0.00%
2020/05/25	1	40.35	4	40.35	40.65	-3	5,962	-0.05%
2020/05/22	1	40.30	0	0.00	40.00	1	5,905	0.02%
2020/05/20	5	41.92	0	0.00	41.65	5	5,792	0.09%
2020/05/19	21	42.65	19	42.50	42.75	2	5,728	0.03%
2020/05/18	3	42.58	2	42.80	41.75	1	5,597	0.02%
2020/05/15	5	44.74	11	44.77	42.60	-6	5,475	-0.11%
2020/05/13	0	0.00	4	43.20	42.95	-4	4,760	-0.08%
2020/05/12	1	41.65	3	42.08	43.20	-2	4,578	-0.04%
2020/05/11	2	41.80	0	0.00	41.20	2	4,449	0.04%
2020/05/07	1	41.90	1	42.35	42.20	0	4,200	0.00%
2020/05/04	10	40.55	15	41.33	41.40	-5	3,911	-0.13%
2020/04/30	9	41.46	8	40.98	41.00	1	3,808	0.03%
2020/04/29	23	40.09	14	40.83	40.80	9	3,629	0.25%
2020/04/28	3	40.00	0	0.00	40.10	3	3,359	0.09%
2020/04/27	0	0.00	1	37.60	37.80	-1	3,115	-0.03%
2020/04/17	0.1	35.80	0	0.00	35.80	0.1	3,186	0.00%
2020/04/13	0	0.00	1	33.30	32.70	-1	3,109	-0.03%
2020/04/10	1	32.00	1	32.20	32.70	0	3,089	0.00%
2020/04/09	1	32.20	0	0.00	32.20	1	3,138	0.03%
2020/04/07	2	30.90	2	31.05	31.15	0	3,257	0.00%
2020/04/01	0	0.00	5	28.60	28.90	-5	3,385	-0.15%
2020/03/27	0	0.00	1	28.15	27.65	-1	3,893	-0.03%
2020/03/25	5	27.10	0	0.00	26.80	5	4,053	0.12%
2020/03/17	0	0.00	0.1	27.70	27.50	-0.1	4,914	0.00%
2020/03/16	0	0.00	5	28.51	28.50	-5	4,911	-0.10%
2020/03/13	1.1	29.68	0	0.00	30.50	1.1	4,885	0.02%
2020/03/12	0	0.00	3	35.50	32.50	-3	4,786	-0.06%
2020/03/11	3	36.95	1	36.00	36.00	2	4,664	0.04%
2020/03/05	1	36.65	1	36.10	36.10	0	4,402	0.00%
2020/03/04	0	36.00	2	35.95	35.85	-2	4,361	-0.05%
2020/03/03	0	0.00	25	35.30	35.55	-25	4,345	-0.58%
2020/02/25	2	35.45	0	0.00	35.45	2	4,284	0.05%
2020/02/24	0	35.60	0	0.00	35.45	0	4,266	0.00%
2020/02/14	0	0.00	2	35.90	36.00	-2	4,107	-0.05%
2020/02/11	0	0.00	1	34.45	34.50	-1	4,021	-0.02%
2020/02/07	1	34.80	1	34.35	34.00	0	4,012	0.00%
2020/01/20	1	38.00	1	38.20	37.90	0	3,774	0.00%
2020/01/17	7	38.23	11	38.27	38.00	-4	3,745	-0.11%
2020/01/16	12	38.12	1	38.45	38.10	11	3,723	0.30%
2020/01/15	27	38.70	0	0.00	38.65	27	3,685	0.73%
2020/01/14	17	39.17	26	38.95	39.55	-9	3,599	-0.25%
2020/01/09	11	38.83	19	38.52	38.40	-8	3,388	-0.24%
2020/01/08	5	37.95	0	0.00	37.70	5	3,270	0.15%
2020/01/07	11	37.73	1	37.90	37.90	10	3,176	0.31%
2020/01/06	1	37.35	2	37.70	37.70	-1	3,108	-0.03%
2020/01/03	1	37.65	0	0.00	37.75	1	3,076	0.03%
2020/01/02	3	39.48	1	38.95	38.95	2	2,986	0.07%
2019/12/27	1	39.65	2	40.10	38.80	-1	2,764	-0.04%
2019/12/25	4	39.34	5	39.67	39.70	-1	2,519	-0.04%
2019/12/24	4	38.59	4	38.38	38.60	0	2,254	0.00%
2019/12/23	1	38.90	5	38.27	38.10	-4	2,078	-0.19%
2019/12/20	1	38.20	1	38.30	38.30	0	2,003	0.00%
2019/12/19	7	37.81	4	38.20	38.80	3	1,924	0.16%
2019/12/18	3	36.67	9	37.08	36.95	-6	1,432	-0.42%
2019/12/16	0	0.00	4	33.60	33.70	-4	1,045	-0.38%
2019/12/11	0	0.00	2	33.05	33.30	-2	980	-0.20%
2019/10/25	4	32.73	0	0.00	32.55	4	1,185	0.34%
2019/10/24	0	0.00	1	32.55	32.90	-1	1,219	-0.08%
2019/10/23	1	32.15	1	32.50	32.10	0	1,244	0.00%
2019/10/22	0	0.00	2	32.33	32.30	-2	1,286	-0.16%
2019/10/21	1	32.15	0	0.00	32.15	1	1,313	0.08%
2019/10/18	0	0.00	1	32.30	32.15	-1	1,320	-0.08%
2019/10/15	1	32.10	0	0.00	32.00	1	1,329	0.08%
2019/10/14	2	32.30	0	0.00	32.20	2	1,352	0.15%
2019/10/09	1	32.60	0	0.00	32.50	1	1,381	0.07%
2019/10/01	1	33.05	0	0.00	33.10	1	1,516	0.07%
2019/09/24	1	35.00	8	34.19	34.10	-7	1,514	-0.46%
2019/09/23	2	35.00	0	0.00	35.00	2	1,484	0.13%
2019/09/20	0	0.00	1	34.20	34.05	-1	1,427	-0.07%
2019/09/19	0	0.00	5	33.90	33.75	-5	1,388	-0.36%
2019/09/17	5	34.00	0	0.00	34.10	5	1,365	0.37%
2019/09/09	0	0.00	1	34.30	33.85	-1	1,270	-0.08%
2019/09/05	3	34.32	1	34.05	34.15	2	1,194	0.17%
2019/08/23	0	0.00	3	32.75	32.70	-3	1,009	-0.30%
2019/08/20	1	31.70	0	0.00	31.70	1	984	0.10%
2019/08/01	5	32.65	5	33.00	32.85	0	984	0.00%
2019/07/24	1	33.95	5	33.45	33.95	-4	873	-0.46%
2019/07/23	5	33.15	0	0.00	33.10	5	844	0.59%
2019/07/12	0	0.00	10	33.00	33.50	-10	1,028	-0.97%
2019/07/11	21	32.69	10	32.80	33.25	11	998	1.10%
2019/07/10	0	0.00	10	31.70	31.80	-10	915	-1.09%
2019/07/03	10	31.20	2	31.15	30.90	8	911	0.88%
2019/07/02	2	32.30	0	0.00	32.30	2	905	0.22%
2019/07/01	0	0.00	4	32.55	32.60	-4	896	-0.45%
2019/06/11	0	0.00	5	30.60	30.55	-5	944	-0.53%
2019/05/30	0	30.10	0	0.00	29.75	0	957	0.00%
2019/05/13	1	30.30	0	0.00	30.10	1	1,081	0.09%
2019/05/09	2	31.78	0	0.00	31.10	2	1,069	0.19%
2019/05/08	2	32.28	0	0.00	32.35	2	1,055	0.19%
2019/04/24	5	33.65	0	0.00	33.60	5	1,102	0.45%
2019/04/23	3	34.70	2	33.80	34.15	1	1,086	0.09%
2019/04/22	26	34.94	19	35.11	34.90	7	1,043	0.67%
2019/04/19	0	0.00	10	34.15	34.35	-10	904	-1.11%
2019/04/12	5	32.00	0	0.00	32.05	5	768	0.65%
2019/04/11	10	32.39	0	0.00	32.35	10	768	1.30%
2019/04/03	0	0.00	5	32.60	32.85	-5	744	-0.67%
2019/04/02	0	0.00	5	32.50	32.50	-5	741	-0.67%
2019/03/25	10	32.20	0	0.00	32.30	10	729	1.37%
2019/03/21	1	32.90	0	0.00	32.85	1	715	0.14%
2019/03/06	0	0.00	1	33.95	33.90	-1	765	-0.13%
2019/02/26	1	35.15	0	0.00	34.00	1	786	0.13%
2019/02/22	0	0.00	1	34.15	33.70	-1	757	-0.13%
2019/01/30	0	0.00	10	32.34	32.30	-10	685	-1.46%
2019/01/28	0	0.00	9	32.63	32.65	-9	686	-1.31%
2019/01/23	0	0.00	9	31.90	31.60	-9	691	-1.30%
2019/01/04	1	29.20	0	0.00	29.25	1	722	0.14%
2018/12/06	1	32.10	5	31.30	31.50	-4	890	-0.45%
2018/12/05	0	0.00	1	32.30	32.45	-1	910	-0.11%
2018/12/03	0	0.00	1	33.40	33.25	-1	971	-0.10%
2018/11/29	0	0.00	1	32.65	31.95	-1	948	-0.11%
2018/10/29	0	0.00	1	28.60	28.55	-1	1,159	-0.09%
2018/10/25	1	28.85	0	0.00	28.80	1	1,170	0.09%
2018/10/18	1	30.00	2	30.13	30.15	-1	1,167	-0.09%
2018/10/15	2	30.10	0	0.00	30.10	2	1,198	0.17%
2018/10/11	0	0.00	20	29.10	28.80	-20	1,265	-1.58%
2018/08/27	1	36.05	0	0.00	36.35	1	1,823	0.05%
2018/08/24	1	35.55	1	36.00	35.65	0	1,824	0.00%
2018/08/23	1	35.85	1	35.75	35.85	0	1,880	0.00%
2018/08/22	1	35.80	1	36.10	35.80	0	1,915	0.00%
2018/08/20	1	35.70	1	36.30	35.45	0	2,011	0.00%
2018/08/16	2	36.50	2	36.28	36.50	0	2,032	0.00%
2018/08/14	1	36.85	1	37.50	37.35	0	2,134	0.00%
2018/08/06	20	39.18	1	39.40	39.40	19	2,294	0.83%
2018/08/01	1	38.85	0	0.00	38.75	1	2,430	0.04%
2018/07/13	8	38.23	8	38.28	38.15	0	2,682	0.00%
2018/07/11	0	0.00	10	38.00	37.60	-10	2,760	-0.36%
2018/07/10	1	37.05	0	0.00	37.30	1	2,759	0.04%
2018/07/06	2	36.20	0	0.00	36.10	2	2,858	0.07%
2018/07/04	0	0.00	2	37.60	37.55	-2	3,059	-0.07%
2018/06/29	1	40.30	0	0.00	40.30	1	3,085	0.03%
2018/06/21	0	0.00	0.5	40.60	40.80	-0.5	3,344	-0.01%
2018/06/19	3	40.50	0	0.00	40.45	3	3,710	0.08%
2018/06/14	5	41.15	0	0.00	41.00	5	4,248	0.12%
2018/06/11	0	0.00	2	42.25	41.70	-2	4,549	-0.04%
2018/06/07	0	0.00	1	42.65	42.55	-1	4,753	-0.02%
2018/06/06	2	43.00	1	43.00	42.50	1	4,950	0.02%
2018/06/05	1	43.80	5	43.23	42.70	-4	5,044	-0.08%
2018/06/04	14	42.71	7	43.00	44.35	7	5,171	0.14%
2018/06/01	0	0.00	1	41.90	42.00	-1	5,628	-0.02%
2018/05/31	0	0.00	1	41.95	41.80	-1	5,811	-0.02%
2018/05/30	10	41.90	0	0.00	41.70	10	5,766	0.17%
2018/05/29	2	42.98	1	42.95	42.55	1	5,735	0.02%
2018/05/23	2	42.50	2	41.95	41.75	0	5,688	0.00%
2018/05/22	12	42.19	12	42.40	41.65	0	5,664	0.00%
2018/05/10	0	0.00	2	40.50	41.95	-2	5,547	-0.04%
2018/05/08	0	0.00	1	39.50	40.90	-1	5,465	-0.02%
2018/04/25	0	0.00	8	39.00	38.90	-8	5,818	-0.14%
2018/04/24	1	39.25	5	38.85	38.60	-4	5,838	-0.07%
2018/04/20	5	40.50	5	40.50	40.40	0	5,984	0.00%
2018/04/19	11	41.50	0	0.00	41.50	11	5,956	0.18%
2018/04/11	27	44.07	38	43.83	42.75	-11	5,869	-0.19%
2018/04/10	9	43.69	15	44.07	44.25	-6	5,759	-0.10%
2018/04/03	15	43.72	13	43.65	43.60	2	5,773	0.03%
2018/04/02	8	44.58	8	44.62	44.55	0	5,760	0.00%
2018/03/30	7	44.57	5	45.11	44.20	2	5,736	0.03%
2018/03/29	0	0.00	21	44.09	44.50	-21	5,694	-0.37%
2018/03/28	1	44.50	0	0.00	44.10	1	5,666	0.02%
2018/03/27	12	45.30	0	0.00	44.60	12	5,638	0.21%
2018/03/26	11	44.26	11	44.35	44.40	0	5,569	0.00%
2018/03/23	38	43.62	24	43.63	43.80	14	5,544	0.25%
2018/03/22	14	47.72	5	47.15	46.30	9	5,442	0.17%
2018/03/21	12	47.16	18	47.82	48.50	-6	5,236	-0.11%
2018/03/19	3	46.20	0	0.00	45.60	3	4,719	0.06%
2018/03/16	2	46.00	0	0.00	46.05	2	4,718	0.04%
2018/03/15	6	46.98	0	0.00	46.75	6	4,697	0.13%
2018/03/13	1	46.60	1	46.60	46.60	0	4,445	0.00%
2018/03/12	7	46.13	16	46.55	46.20	-9	4,360	-0.21%
2018/03/09	2	45.78	27	46.72	46.90	-25	4,201	-0.59%
2018/03/08	2	47.40	3	46.13	45.90	-1	4,116	-0.02%
2018/03/07	49	47.09	31	47.40	44.80	18	3,895	0.46%
2018/03/06	1	45.75	16	44.85	46.05	-15	3,375	-0.44%
2018/02/27	0	0.00	1	43.05	42.10	-1	3,681	-0.03%
2018/02/26	0	0.00	5	43.10	43.00	-5	3,719	-0.13%
2018/02/06	21	39.74	0	0.00	39.80	21	4,188	0.50%
2018/02/05	5	42.35	1	42.70	42.95	4	4,247	0.09%
2018/01/31	0	0.00	1	44.30	44.65	-1	4,595	-0.02%
2018/01/30	0	0.00	2	45.40	44.65	-2	4,746	-0.04%
2018/01/26	2	45.80	0	0.00	45.80	2	4,823	0.04%
2018/01/22	1	45.90	0	0.00	46.05	1	5,406	0.02%
2018/01/18	6	44.79	6	43.90	43.90	0	5,588	0.00%
2018/01/16	0	0.00	1	43.15	44.00	-1	5,905	-0.02%
2018/01/05	6	44.41	13	43.65	43.70	-7	8,609	-0.08%
2018/01/04	6	43.93	2	43.90	43.95	4	8,623	0.05%
2018/01/03	3	43.65	3	43.40	43.45	0	8,704	0.00%