晶宏 (3141)-台新-台南券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
83.6
漲跌
▲3.3
漲幅
+4.11%
成交量
880張
產業
上櫃半導體類股▲1.27%
553人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

晶宏 (3141)籌碼相關－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	3	80.30	80.30	-3	1,258	-0.24%
2024/11/19	2	81.55	1	81.20	81.70	1	1,290	0.08%
2024/11/15	1	84.80	1	83.10	82.50	0	1,288	0.00%
2024/11/14	0	0.00	1	84.00	84.10	-1	1,282	-0.08%
2024/11/13	1	86.40	0	0.00	85.80	1	1,268	0.08%
2024/11/12	0	0.00	0.2	87.50	87.30	-0.2	1,261	-0.02%
2024/11/11	0.2	89.70	0	0.00	89.80	0.2	1,252	0.02%
2024/11/07	1	95.00	2	94.05	94.30	-1	1,232	-0.08%
2024/11/06	1	89.00	0	0.00	89.00	1	1,203	0.08%
2024/11/04	0	0.00	4	86.60	86.90	-4	1,238	-0.32%
2024/11/01	1	89.10	0	0.00	89.30	1	1,241	0.08%
2024/10/25	3	92.30	0	0.00	92.40	3	1,218	0.25%
2024/10/24	2	97.75	4	94.65	92.40	-2	1,219	-0.16%
2024/10/23	1	98.00	1	98.70	99.20	0	1,142	0.00%
2024/10/22	6	98.88	6	98.32	97.60	0	1,080	0.00%
2024/10/21	0	0.00	1	95.10	95.10	-1	966	-0.10%
2024/10/18	1	87.80	0	0.00	86.50	1	936	0.11%
2024/10/17	2	88.60	0	0.00	87.80	2	957	0.21%
2024/10/15	0	0.00	8	89.20	88.70	-8	956	-0.84%
2024/10/14	1	88.10	0	0.00	89.80	1	945	0.11%
2024/10/11	3	87.67	1	88.80	87.60	2	940	0.21%
2024/10/09	0	0.00	2	90.90	87.30	-2	932	-0.21%
2024/10/07	1	94.00	1	94.50	93.00	0	912	0.00%
2024/10/01	1	95.90	1	94.50	94.60	0	891	0.00%
2024/09/30	2	96.30	1	96.60	94.30	1	903	0.11%
2024/09/27	1	98.70	2	98.50	96.80	-1	935	-0.11%
2024/09/26	4	98.85	8.1	103.17	99.50	-4.1	882	-0.46%
2024/09/25	2	91.65	1.2	97.33	97.00	0.8	724	0.11%
2024/09/24	0.2	88.30	6	89.08	89.50	-5.8	636	-0.91%
2024/09/23	0	0.00	3	82.20	82.20	-3	566	-0.53%
2024/09/19	0	0.00	1	74.00	74.10	-1	560	-0.18%
2024/09/05	1	74.50	0	0.00	72.20	1	645	0.15%
2024/09/03	0	0.00	18	77.72	78.10	-18	674	-2.67%
2024/08/29	0	0.00	2	80.50	80.50	-2	794	-0.25%
2024/08/26	0	0.00	1	81.50	81.50	-1	840	-0.12%
2024/08/22	1	81.90	1.5	82.83	82.50	-0.5	867	-0.06%
2024/08/21	1	82.10	2	81.90	80.00	-1	876	-0.11%
2024/08/20	0	0.00	1	79.00	77.30	-1	870	-0.11%
2024/08/19	0	0.00	5	75.60	76.00	-5	884	-0.57%
2024/08/16	0	0.00	9	75.17	74.60	-9	906	-0.99%
2024/08/15	0	0.00	1	74.00	74.20	-1	922	-0.11%
2024/08/12	0	0.00	1	74.70	74.20	-1	1,001	-0.10%
2024/08/07	0.1	75.40	0	0.00	74.80	0.1	1,073	0.01%
2024/08/06	7.1	69.21	1	71.70	71.50	6.1	1,119	0.54%
2024/08/05	1	76.10	0	0.00	76.00	1	1,096	0.09%
2024/08/02	2	85.90	0	0.00	84.40	2	1,110	0.18%
2024/07/30	1	86.10	0	0.00	88.10	1	1,235	0.08%
2024/07/29	1	89.40	0	0.00	87.20	1	1,233	0.08%
2024/07/26	1	91.90	0	0.00	91.80	1	1,226	0.08%
2024/07/19	1	95.50	0	0.00	95.20	1	1,231	0.08%
2024/07/18	10	97.40	10	100.75	96.60	0	1,242	0.00%
2024/07/17	0	0.00	2	100.00	98.90	-2	1,228	-0.16%
2024/07/15	0	0.00	2	96.00	97.40	-2	1,238	-0.16%
2024/07/10	25	98.00	0	0.00	96.40	25	1,290	1.94%
2024/07/09	1	95.50	1	97.10	97.60	0	1,296	0.00%
2024/07/08	4	97.80	2.7	98.93	97.70	1.3	1,309	0.10%
2024/07/04	2	98.70	4	100.00	100.00	-2	1,299	-0.15%
2024/07/03	4	104.00	7	101.80	102.50	-3	1,278	-0.23%
2024/07/02	0	0.00	20	97.00	96.40	-20	1,218	-1.64%
2024/07/01	1	95.30	0	0.00	95.80	1	1,215	0.08%
2024/06/28	0	0.00	10.7	95.69	95.30	-10.7	1,214	-0.88%
2024/06/24	1	96.30	0	0.00	95.50	1	1,214	0.08%
2024/06/20	1	95.00	1	96.70	96.60	0	1,214	0.00%
2024/06/19	0.5	96.70	0	0.00	94.90	0.5	1,214	0.04%
2024/06/18	0	0.00	1	96.60	97.60	-1	1,210	-0.08%
2024/06/14	2	99.40	0	0.00	98.30	2	1,197	0.17%
2024/06/11	3	99.84	3	101.50	98.80	0	1,184	0.00%
2024/06/06	23	101.50	10.6	99.69	99.10	12.4	1,161	1.07%
2024/06/05	13	104.08	3.3	104.47	104.50	9.7	1,135	0.85%
2024/06/04	0	0.00	1	99.60	99.40	-1	1,083	-0.09%
2024/06/03	1	98.00	4	99.60	99.60	-3	1,079	-0.28%
2024/05/31	0	0.00	1	97.70	97.40	-1	1,069	-0.09%
2024/05/30	1	97.70	0	0.00	97.70	1	1,064	0.09%
2024/05/29	0	0.00	2.2	98.59	97.60	-2.2	1,046	-0.21%
2024/05/28	4	99.10	1	99.40	99.00	3	1,028	0.29%
2024/05/27	4	100.25	0	0.00	100.00	4	1,022	0.39%
2024/05/24	5	101.50	2.4	101.26	100.50	2.6	1,004	0.26%
2024/05/23	1	98.00	2	98.20	98.10	-1	981	-0.10%
2024/05/22	0	0.00	3	100.33	99.00	-3	965	-0.31%
2024/05/21	3.1	99.79	5	99.60	99.40	-1.9	944	-0.20%
2024/05/20	1	99.20	0	0.00	99.00	1	929	0.11%
2024/05/17	5	98.28	7	100.04	99.50	-2	920	-0.22%
2024/05/16	1.8	96.75	4	96.90	97.10	-2.2	873	-0.25%
2024/05/15	7	96.50	3	96.50	95.60	4	865	0.46%
2024/05/14	0	0.00	2	95.25	95.30	-2	854	-0.23%
2024/05/13	3.8	96.34	7	96.89	96.00	-3.2	843	-0.38%
2024/05/10	3.4	95.52	3.3	96.01	95.90	0.2	805	0.02%
2024/05/09	2	91.85	2	91.80	92.00	0	756	0.00%
2024/05/08	3	91.63	0	0.00	91.60	3	747	0.40%
2024/05/07	10	92.53	6.6	92.91	92.20	3.4	727	0.47%
2024/05/06	2	90.55	0	0.00	89.20	2	652	0.31%
2024/05/03	4	86.78	0	0.00	86.20	4	653	0.61%
2024/04/29	0	0.00	0	83.20	84.60	0	637	0.00%
2024/04/26	0	0.00	0.7	84.03	83.70	-0.7	635	-0.11%
2024/04/24	0	85.90	3	86.33	86.80	-3	619	-0.48%
2024/04/23	0	84.40	0	0.00	83.80	0	603	0.00%
2024/04/22	1	81.60	1	82.50	81.00	0	593	0.00%
2024/04/19	0.4	80.07	0	0.00	80.20	0.4	588	0.06%
2024/04/12	2	80.60	2	81.85	82.50	0	526	0.00%
2024/04/10	0	0.00	1	79.50	79.50	-1	514	-0.19%
2024/04/08	1	79.80	0	0.00	77.70	1	515	0.19%
2024/03/27	1	79.10	1	78.60	78.30	0	711	0.00%
2024/03/22	1	78.40	0	0.00	78.90	1	698	0.14%
2024/03/21	0	0.00	0	77.40	78.40	0	695	0.00%
2024/03/20	0	76.90	1	76.80	75.70	-1	692	-0.14%
2024/03/19	0.3	77.50	0	0.00	76.60	0.3	709	0.04%
2024/03/18	0	0.00	3	76.60	76.50	-3	707	-0.42%
2024/03/15	2.1	77.90	0	0.00	77.50	2.1	708	0.30%
2024/03/14	0.4	80.20	0	0.00	79.50	0.4	719	0.06%
2024/03/13	1.1	80.26	0	0.00	78.60	1.1	732	0.15%
2024/03/11	2	81.50	0	0.00	81.30	2	762	0.26%
2024/03/08	0.1	83.40	0	0.00	82.60	0.1	764	0.01%
2024/03/07	1.1	85.82	0	0.00	85.80	1.1	769	0.14%
2024/03/06	0	88.90	0	0.00	87.80	0	777	0.00%
2024/03/05	0	0.00	1	89.20	89.00	-1	809	-0.12%
2024/03/04	0	0.00	1	90.10	89.70	-1	813	-0.12%
2024/02/26	1	89.20	1	88.50	88.70	0	918	0.00%
2024/02/16	1	89.40	1	90.20	91.30	0	1,002	0.00%
2024/02/15	2	89.20	1	88.30	88.30	1	1,026	0.10%
2024/02/05	0	0.00	10	88.50	88.90	-10	1,028	-0.97%
2024/02/01	2	90.70	2	90.70	90.70	0	1,077	0.00%
2024/01/31	11	92.40	0	0.00	91.40	11	1,086	1.01%
2024/01/30	0	0.00	1	91.00	90.90	-1	1,086	-0.09%
2024/01/26	12	93.43	12	93.43	91.90	0	1,093	0.00%
2024/01/25	2	91.90	2	91.00	91.00	0	1,067	0.00%
2024/01/24	2	92.80	0	0.00	92.60	2	1,081	0.18%
2024/01/22	2	91.10	2	91.70	91.80	0	1,088	0.00%
2024/01/17	0.1	91.00	0.1	90.80	90.30	0	1,093	0.00%
2024/01/15	2	92.90	3	94.07	93.10	-1	1,083	-0.09%
2024/01/10	0.1	93.80	0	0.00	94.00	0.1	1,077	0.01%
2024/01/09	1	94.50	0	0.00	94.30	1	1,073	0.09%
2024/01/03	3	98.07	2	98.60	97.30	1	1,065	0.09%
2023/12/29	1	99.40	1	99.90	100.00	0	1,064	0.00%
2023/12/28	1	100.00	1	101.00	100.50	0	1,059	0.00%
2023/12/26	0	0.00	1	103.50	102.50	-1	1,035	-0.10%
2023/12/25	7	107.43	11	107.45	102.50	-4	1,018	-0.39%
2023/12/22	0	0.00	1	101.00	101.50	-1	919	-0.11%
2023/12/15	1	97.00	0	0.00	96.90	1	871	0.11%
2023/12/14	7	99.16	8	98.96	98.20	-1	868	-0.12%
2023/12/13	0	0.00	30	96.49	96.40	-30	847	-3.54%
2023/12/12	10	100.50	0	0.00	96.80	10	847	1.18%
2023/12/11	1	100.00	0	0.00	98.60	1	841	0.12%
2023/12/08	1	103.50	0	0.00	101.50	1	827	0.12%
2023/12/07	5	102.00	0	0.00	100.50	5	811	0.62%
2023/12/06	16	103.78	2	103.00	104.00	14	800	1.75%
2023/12/05	7	100.57	7	100.93	100.50	0	774	0.00%
2023/12/04	1	103.50	1	102.50	103.00	0	764	0.00%
2023/12/01	1	100.00	1	102.50	100.00	0	743	0.00%
2023/11/30	0	0.00	1	102.00	101.50	-1	744	-0.13%
2023/11/29	1	98.80	0	0.00	98.60	1	712	0.14%
2023/11/27	2	98.45	11	97.65	97.30	-9	712	-1.26%
2023/11/22	3	100.50	3	100.67	100.00	0	607	0.00%
2023/11/21	3	99.77	2	98.50	98.50	1	589	0.17%
2023/11/20	2	100.50	1	101.00	99.80	1	589	0.17%
2023/11/17	3	99.10	2	99.40	99.20	1	579	0.17%
2023/11/16	1	99.60	1	100.00	99.00	0	555	0.00%
2023/11/15	6	100.17	1	100.00	99.60	5	542	0.92%
2023/11/14	0	0.00	5	98.92	98.60	-5	525	-0.95%
2023/11/13	2	96.90	1	98.20	96.80	1	504	0.20%
2023/11/10	7.1	97.49	1	98.50	96.40	6.1	506	1.20%
2023/11/09	0	0.00	1	97.50	97.80	-1	489	-0.20%
2023/11/07	0	0.00	5	92.40	92.40	-5	471	-1.06%
2023/11/06	0	0.00	1	92.70	93.20	-1	490	-0.20%
2023/11/01	1	91.50	0	0.00	91.50	1	513	0.19%
2023/10/31	0	0.00	2	89.50	87.50	-2	503	-0.40%
2023/10/27	1	85.80	0	0.00	85.70	1	525	0.19%
2023/10/25	0	0.00	1	90.40	90.30	-1	568	-0.18%
2023/10/18	0	0.00	1	88.00	88.00	-1	735	-0.14%
2023/10/17	1	89.30	0	0.00	89.10	1	882	0.11%
2023/10/11	2	88.00	1	89.10	87.10	1	1,046	0.10%
2023/10/06	1	90.60	0	0.00	90.70	1	1,059	0.09%
2023/10/04	1	91.10	0	0.00	90.90	1	1,139	0.09%
2023/09/22	0	0.00	1.2	89.08	90.20	-1.2	1,302	-0.09%
2023/09/21	0	0.00	1	89.80	89.00	-1	1,305	-0.08%
2023/09/14	1	94.40	0	0.00	95.00	1	1,366	0.07%
2023/09/06	1	93.50	0	0.00	93.60	1	1,580	0.06%
2023/09/05	1	94.80	1	94.50	94.80	0	1,599	0.00%
2023/09/04	1	93.50	1	92.70	93.50	0	1,605	0.00%
2023/09/01	2	91.55	1	91.10	91.80	1	1,613	0.06%
2023/08/31	0	0.00	3	91.47	91.00	-3	1,643	-0.18%
2023/08/24	3	89.00	0	0.00	89.10	3	1,685	0.18%
2023/08/23	0	0.00	2	85.80	85.80	-2	1,689	-0.12%
2023/08/21	1	88.90	7	88.90	88.00	-6	1,723	-0.35%
2023/08/15	0	0.00	4	85.93	86.90	-4	1,770	-0.23%
2023/08/11	1.2	88.25	1	89.20	87.00	0.2	1,795	0.01%
2023/08/10	3	90.20	0	0.00	88.50	3	1,791	0.17%
2023/08/09	1	94.80	0	0.00	94.30	1	1,787	0.06%
2023/08/08	2	96.05	1	96.60	96.00	1	1,783	0.06%
2023/08/07	2	98.50	4	99.38	99.40	-2	1,783	-0.11%
2023/08/04	2	101.00	2	101.25	101.00	0	1,776	0.00%
2023/08/02	1	102.50	0	0.00	101.50	1	1,798	0.06%
2023/08/01	0.1	103.00	3	103.17	102.50	-2.9	1,795	-0.16%
2023/07/31	2	102.75	8	104.81	103.00	-6	1,825	-0.33%
2023/07/28	2	105.50	0	0.00	106.00	2	1,845	0.11%
2023/07/27	3	103.67	14	104.93	105.50	-11	1,896	-0.58%
2023/07/26	11	102.00	1	102.00	102.00	10	1,995	0.50%
2023/07/25	7	103.07	5	104.00	103.50	2	2,001	0.10%
2023/07/24	0	0.00	2	103.25	101.50	-2	1,997	-0.10%
2023/07/21	12	108.29	11	110.73	107.50	1	1,970	0.05%
2023/07/20	5	112.00	7	112.43	111.50	-2	1,948	-0.10%
2023/07/19	20	107.73	10.1	109.79	106.00	9.9	1,806	0.55%
2023/07/18	1.1	104.77	1	106.00	105.00	0.1	1,720	0.01%
2023/07/17	0	0.00	1	103.50	103.50	-1	1,722	-0.06%
2023/07/13	1	104.50	1	105.00	104.00	0	1,717	0.00%
2023/07/12	1	104.50	0	0.00	103.50	1	1,711	0.06%
2023/07/11	3	106.83	2	107.00	106.50	1	1,731	0.06%
2023/07/10	2	105.50	5	105.60	105.00	-3	1,746	-0.17%
2023/07/07	0	0.00	1	100.00	99.50	-1	1,704	-0.06%
2023/07/06	2	103.00	0	0.00	102.50	2	1,734	0.12%
2023/06/30	1	102.50	2	102.25	102.00	-1	1,722	-0.06%
2023/06/29	1	99.90	0	0.00	98.30	1	1,731	0.06%
2023/06/28	0	0.00	1	100.00	98.10	-1	1,741	-0.06%
2023/06/27	2	99.75	0	0.00	98.50	2	1,762	0.11%
2023/06/26	2	96.30	3	95.97	98.40	-1	1,773	-0.06%
2023/06/21	0	0.00	1	102.00	101.50	-1	1,769	-0.06%
2023/06/20	0	0.00	5	102.50	102.00	-5	1,788	-0.28%
2023/06/19	0	0.00	1	103.00	103.00	-1	1,839	-0.05%
2023/06/15	1	106.00	0	0.00	106.00	1	1,900	0.05%
2023/06/14	1	106.50	0	0.00	107.00	1	1,908	0.05%
2023/06/13	14.2	104.30	16	104.31	105.50	-1.8	1,896	-0.09%
2023/06/12	0	0.00	0	99.00	97.80	0	1,814	0.00%
2023/06/09	1	99.30	3	99.07	99.50	-2	1,826	-0.11%
2023/06/08	1	96.70	0	0.00	96.70	1	1,838	0.05%
2023/06/07	0	96.70	0	0.00	96.10	0	1,875	0.00%
2023/06/06	5	96.60	1	95.84	96.10	4	1,909	0.21%
2023/06/05	1	100.00	3	100.07	100.00	-2	1,907	-0.10%
2023/06/02	1	99.00	1	100.50	99.00	0	1,936	0.00%
2023/06/01	3	99.00	1	99.40	98.70	2	2,047	0.10%
2023/05/31	1	101.00	0	0.00	100.00	1	2,324	0.04%
2023/05/30	0.2	100.00	4.6	99.50	99.60	-4.4	2,384	-0.18%
2023/05/29	0	0.00	1	101.50	101.50	-1	2,407	-0.04%
2023/05/26	3	100.83	1	100.00	101.00	2	2,462	0.08%
2023/05/25	1	99.00	0	0.00	99.00	1	2,495	0.04%
2023/05/24	1	100.50	0	0.00	100.50	1	2,562	0.04%
2023/05/23	2	103.00	5	101.20	103.00	-3	2,691	-0.11%
2023/05/22	1	98.00	3	98.30	98.60	-2	2,763	-0.07%
2023/05/19	1	100.00	1	98.10	98.10	0	2,886	0.00%
2023/05/18	3	100.40	1	100.50	99.40	2	3,098	0.06%
2023/05/17	1	99.20	1	100.00	99.90	0	3,121	0.00%
2023/05/10	1	98.60	0	0.00	98.70	1	3,381	0.03%
2023/05/09	5	100.76	0	0.00	98.20	5	3,448	0.15%
2023/05/05	3	103.00	4	102.38	102.50	-1	3,743	-0.03%
2023/05/04	9	104.44	4	105.00	104.50	5	3,934	0.13%
2023/05/03	4	108.88	2	109.75	107.50	2	4,001	0.05%
2023/05/02	7	108.14	9	108.72	109.00	-2	4,034	-0.05%
2023/04/28	0	0.00	2	104.00	104.00	-2	3,959	-0.05%
2023/04/26	1	96.50	0	0.00	96.60	1	3,958	0.03%
2023/04/25	3	96.00	1	96.80	95.00	2	3,977	0.05%
2023/04/24	2	102.25	1	102.00	102.00	1	4,003	0.02%
2023/04/21	1	104.00	2	101.75	102.00	-1	4,081	-0.02%
2023/04/20	1	103.50	0	0.00	102.50	1	4,309	0.02%
2023/04/19	1	106.50	1	105.50	106.50	0	4,461	0.00%
2023/04/18	0.1	109.00	0	0.00	107.00	0.1	4,633	0.00%
2023/04/17	0	0.00	1	108.50	109.50	-1	4,636	-0.02%
2023/04/14	5	110.10	1	109.50	108.00	4	4,632	0.09%
2023/04/13	3	111.50	4	110.63	109.00	-1	4,620	-0.02%
2023/04/12	4	108.13	0	0.00	109.50	4	4,557	0.09%
2023/04/11	1	109.00	3	109.83	109.00	-2	4,550	-0.04%
2023/04/10	1	106.00	1	105.50	106.00	0	4,514	0.00%
2023/04/07	2	105.50	2	105.00	105.00	0	4,510	0.00%
2023/04/06	0	0.00	2	102.75	104.00	-2	4,502	-0.04%
2023/03/31	3	105.83	0	0.00	105.50	3	4,494	0.07%
2023/03/30	0	0.00	1	105.50	105.00	-1	4,493	-0.02%
2023/03/29	0	0.00	2	105.00	105.00	-2	4,474	-0.04%
2023/03/28	0	0.00	11	104.50	105.50	-11	4,488	-0.25%
2023/03/27	14	108.50	2	108.75	108.50	12	4,468	0.27%
2023/03/24	2	112.00	6	111.83	111.50	-4	4,458	-0.09%
2023/03/23	2	110.00	2	110.50	110.00	0	4,447	0.00%
2023/03/22	9	111.89	8	111.88	110.00	1	4,459	0.02%
2023/03/21	3	107.67	4	108.38	112.00	-1	4,412	-0.02%
2023/03/17	1	105.00	0	0.00	104.50	1	4,363	0.02%
2023/03/16	4	106.38	2.1	105.00	104.00	1.9	4,356	0.04%
2023/03/15	1	110.50	1	111.50	110.00	0	4,345	0.00%
2023/03/14	2	110.50	1	109.50	108.50	1	4,391	0.02%
2023/03/13	1	111.50	1	110.00	110.50	0	4,414	0.00%
2023/03/10	2	111.75	3	112.00	114.00	-1	4,473	-0.02%
2023/03/09	1	117.50	1	120.50	116.50	0	4,517	0.00%
2023/03/08	2	117.00	9	117.50	118.50	-7	4,503	-0.16%
2023/03/07	6	118.92	5	119.50	117.50	1	4,518	0.02%
2023/03/06	10.1	119.00	11	119.45	118.50	-0.9	4,509	-0.02%
2023/03/03	19	116.97	27	117.76	119.50	-8	4,473	-0.18%
2023/03/02	16	112.41	16	113.00	111.00	0	4,264	0.00%
2023/03/01	1	110.50	3	109.83	112.00	-2	4,229	-0.05%
2023/02/24	15	110.00	7	108.50	108.00	8	4,267	0.19%
2023/02/23	8	112.56	9	112.61	113.00	-1	4,232	-0.02%
2023/02/22	9	111.50	6	111.17	110.50	3	4,310	0.07%
2023/02/21	19	115.89	19	115.45	115.00	0	4,389	0.00%
2023/02/20	15	113.67	17.5	113.97	113.50	-2.5	4,343	-0.06%
2023/02/17	12	112.83	22	110.39	113.00	-10	4,303	-0.23%
2023/02/16	38.6	109.44	33	109.14	110.50	5.6	4,227	0.13%
2023/02/15	2	103.25	6	102.42	103.00	-4	4,119	-0.10%
2023/02/14	7	102.86	5	103.30	102.00	2	4,194	0.05%
2023/02/13	1	103.00	1	101.00	100.50	0	4,353	0.00%
2023/02/10	11	103.27	3	102.00	101.00	8	4,460	0.18%
2023/02/09	8	107.69	10	106.45	106.00	-2	4,453	-0.04%
2023/02/08	14	105.64	15	105.60	105.50	-1	4,456	-0.02%
2023/02/07	12	104.25	30	105.08	105.00	-18	4,452	-0.40%
2023/02/06	32	104.41	12	104.29	102.50	20	4,448	0.45%
2023/02/03	16	105.44	12	104.58	104.50	4	4,397	0.09%
2023/02/02	15	98.61	14	98.82	105.00	1	4,184	0.02%
2023/02/01	13	96.43	12.1	96.15	95.50	0.9	3,998	0.02%
2023/01/31	5.1	96.62	9	95.61	96.30	-3.9	3,953	-0.10%
2023/01/30	6	91.23	0	0.00	91.90	6	3,902	0.15%
2023/01/17	3.1	89.08	3	89.50	89.00	0.1	3,897	0.00%
2023/01/16	3	88.90	0	0.00	88.40	3	3,923	0.08%
2023/01/13	3	90.20	5	88.68	88.20	-2	3,939	-0.05%
2023/01/12	4	92.53	7	90.46	89.60	-3	3,947	-0.08%
2023/01/11	2	93.15	3	92.70	93.30	-1	3,924	-0.03%
2023/01/10	63	93.61	71	93.85	93.40	-8	3,892	-0.21%
2023/01/09	8	90.35	3	90.30	89.50	5	3,727	0.13%
2023/01/06	8	87.31	9	86.93	88.60	-1	3,600	-0.03%
2023/01/03	1	79.60	1	80.20	79.60	0	3,595	0.00%
2022/12/29	1	78.50	2	77.55	78.10	-1	3,719	-0.03%
2022/12/22	1	79.20	0	0.00	79.40	1	3,956	0.03%
2022/12/21	1	80.20	1	80.50	78.60	0	4,022	0.00%
2022/12/20	4	84.48	4	82.48	79.70	0	4,087	0.00%
2022/12/19	1	85.20	1	85.90	85.20	0	4,155	0.00%
2022/12/16	1	86.90	1	86.90	86.20	0	4,207	0.00%
2022/12/15	1	88.50	1	89.10	88.20	0	4,227	0.00%
2022/12/14	4	87.85	3	88.00	88.40	1	4,230	0.02%
2022/12/13	3	86.10	3	85.73	84.90	0	4,248	0.00%
2022/12/12	2	86.80	3	86.37	86.20	-1	4,254	-0.02%
2022/12/09	6	87.85	2	88.00	87.60	4	4,276	0.09%
2022/12/08	6	86.82	4	86.75	87.30	2	4,297	0.05%
2022/12/07	1	89.00	1	87.80	86.10	0	4,339	0.00%
2022/12/06	6	91.83	7	90.80	89.80	-1	4,352	-0.02%
2022/12/05	1	96.00	5.2	95.37	95.10	-4.2	4,360	-0.10%
2022/12/02	3	95.80	10	95.05	94.60	-7	4,384	-0.16%
2022/12/01	5	94.86	3	95.00	93.30	2	4,410	0.05%
2022/11/30	6	91.48	7	91.71	92.30	-1	4,452	-0.02%
2022/11/29	3.1	90.66	1	91.50	90.10	2.1	4,488	0.05%
2022/11/28	3.1	91.35	2	91.80	91.50	1.1	4,557	0.02%
2022/11/25	6	92.60	3.5	92.20	91.90	2.5	4,595	0.05%
2022/11/24	26	91.12	29	91.35	91.40	-3	4,603	-0.07%
2022/11/23	4	89.13	3	89.97	89.10	1	4,570	0.02%
2022/11/22	6	89.02	10	89.59	88.90	-4	4,604	-0.09%
2022/11/21	4.2	89.16	4	89.18	88.80	0.2	4,610	0.00%
2022/11/18	14	90.08	9	89.41	90.00	5	4,713	0.11%
2022/11/17	20	93.02	12	93.70	92.00	8	4,669	0.17%
2022/11/16	9	89.79	13	89.27	90.30	-4	4,641	-0.09%
2022/11/15	5	86.58	9	86.69	88.00	-4	4,765	-0.08%
2022/11/14	10	87.51	3	88.00	87.70	7	5,278	0.13%
2022/11/11	8	87.94	12	89.29	87.00	-4	5,577	-0.07%
2022/11/10	13	88.85	8	87.99	87.00	5	5,553	0.09%
2022/11/09	21.2	88.58	28	88.39	89.80	-6.8	5,557	-0.12%
2022/11/08	24	86.58	27	87.01	83.80	-3	5,486	-0.05%
2022/11/07	6.4	81.33	4	82.48	82.20	2.4	5,470	0.04%
2022/11/04	6	78.78	5	79.16	79.30	1	5,454	0.02%
2022/11/03	2	83.20	3	82.33	83.10	-1	5,415	-0.02%
2022/11/02	5	81.76	4	80.63	81.70	1	5,434	0.02%
2022/11/01	1	80.50	1	77.60	80.50	0	5,467	0.00%
2022/10/31	16	77.73	6	77.38	77.50	10	5,530	0.18%
2022/10/28	3	78.30	3	77.50	76.60	0	5,665	0.00%
2022/10/27	9	78.00	9	77.84	78.80	0	5,736	0.00%
2022/10/26	4	75.60	3	75.87	73.40	1	5,733	0.02%
2022/10/25	3	79.23	2	78.50	78.00	1	5,770	0.02%
2022/10/24	0	0.00	1	80.90	79.70	-1	5,807	-0.02%
2022/10/21	4	79.78	5	78.62	76.60	-1	5,886	-0.02%
2022/10/20	5	80.14	4	80.65	79.50	1	5,968	0.02%
2022/10/19	4	82.55	4	82.55	80.50	0	6,005	0.00%
2022/10/17	10	79.28	10	79.28	81.50	0	6,078	0.00%
2022/10/14	3	77.83	4	77.70	78.50	-1	6,127	-0.02%
2022/10/13	7	75.73	11	75.76	72.90	-4	6,167	-0.06%
2022/10/12	11	78.35	10	78.35	77.00	1	6,154	0.02%
2022/10/11	4	81.33	5	81.22	78.90	-1	6,158	-0.02%
2022/10/07	26	88.08	42	88.74	87.60	-16	6,231	-0.26%
2022/10/06	9	87.47	9	87.86	89.90	0	6,277	0.00%
2022/10/05	22	94.18	1	93.10	90.50	21	6,227	0.34%
2022/10/04	5	91.82	4	91.33	91.20	1	6,224	0.02%
2022/10/03	4	87.25	4	88.55	90.00	0	6,259	0.00%
2022/09/30	2	84.75	4	84.38	88.20	-2	6,320	-0.03%
2022/09/29	5	87.36	4	87.50	86.00	1	6,368	0.02%
2022/09/28	2	90.85	2	88.80	85.40	0	6,401	0.00%
2022/09/27	6	91.78	5	91.30	93.30	1	6,397	0.02%
2022/09/26	3	96.83	4	97.35	91.40	-1	6,359	-0.02%
2022/09/23	7	104.86	5	102.80	101.50	2	6,376	0.03%
2022/09/22	4	107.00	4	107.00	108.00	0	6,413	0.00%
2022/09/21	6	107.75	7	108.64	108.00	-1	6,444	-0.02%
2022/09/20	5	109.20	10	109.65	109.50	-5	6,477	-0.08%
2022/09/19	8	107.31	8	107.44	106.00	0	6,502	0.00%
2022/09/16	10	107.80	4	107.38	107.00	6	6,552	0.09%
2022/09/15	7	111.50	4	110.88	109.50	3	6,619	0.05%
2022/09/14	6	109.25	15	108.63	113.00	-9	6,642	-0.14%
2022/09/13	15	112.77	15	112.73	110.00	0	6,639	0.00%
2022/09/12	6	115.00	6	113.50	112.00	0	6,693	0.00%
2022/09/08	6	112.92	6	112.92	113.00	0	6,691	0.00%
2022/09/07	8	109.56	7	109.07	110.00	1	6,690	0.01%
2022/09/06	13.1	119.73	12	120.75	114.00	1.1	6,643	0.02%
2022/09/05	6	128.75	5	128.10	126.50	1	6,632	0.02%
2022/09/02	20	130.83	15	130.63	130.50	5	6,630	0.08%
2022/09/01	8	130.25	9	130.22	127.00	-1	6,570	-0.02%
2022/08/31	6	129.00	9	130.89	132.50	-3	6,536	-0.05%
2022/08/30	4	126.88	3	127.00	126.50	1	6,515	0.02%
2022/08/29	9	124.67	40	123.65	126.00	-31	6,545	-0.47%
2022/08/26	19.2	130.33	15	130.27	130.00	4.2	6,551	0.06%
2022/08/25	46	130.87	16	130.13	130.00	30	6,565	0.46%
2022/08/24	2	130.00	2.3	126.20	125.50	-0.3	6,568	0.00%
2022/08/23	5	128.00	2	128.00	128.50	3	6,608	0.05%
2022/08/22	56	136.87	55	136.18	132.00	1	6,710	0.01%
2022/08/19	60	144.86	60.3	144.30	139.00	-0.3	6,722	0.00%
2022/08/18	11	132.05	45	134.76	138.50	-34	6,325	-0.54%
2022/08/17	15	125.47	30	125.57	126.00	-15	6,320	-0.24%
2022/08/16	8.1	124.85	7	124.36	124.50	1.1	6,369	0.02%
2022/08/15	33.2	120.42	34	123.85	124.00	-0.8	6,398	-0.01%
2022/08/12	57	114.95	9	114.56	117.50	48	6,581	0.73%
2022/08/11	7	111.79	5	110.60	109.50	2	6,634	0.03%
2022/08/10	9	110.89	7	109.86	109.50	2	6,888	0.03%
2022/08/09	8	112.81	7	112.36	113.00	1	7,051	0.01%
2022/08/08	9	111.11	10.1	112.70	115.00	-1.1	7,097	-0.02%
2022/08/05	2.2	113.64	2	114.00	113.00	0.2	7,111	0.00%
2022/08/04	10	113.20	10	112.85	113.00	0	7,201	0.00%
2022/08/03	23	121.76	25	120.48	117.00	-2	7,505	-0.03%
2022/08/02	10	124.15	8	124.44	126.00	2	7,568	0.03%
2022/08/01	7	125.57	13	126.81	127.50	-6	7,579	-0.08%
2022/07/29	8	125.25	7	124.07	124.50	1	7,605	0.01%
2022/07/28	31	126.63	29	126.55	125.00	2	7,722	0.03%
2022/07/27	11	124.86	15	125.87	128.00	-4	7,720	-0.05%
2022/07/26	4	127.88	5	128.40	128.00	-1	7,765	-0.01%
2022/07/25	4	132.38	9	132.33	132.00	-5	7,825	-0.06%
2022/07/22	12	134.00	21	134.67	135.00	-9	7,858	-0.11%
2022/07/21	19	128.08	34	128.38	131.50	-15	7,850	-0.19%
2022/07/20	12	125.25	23	125.89	123.50	-11	7,768	-0.14%
2022/07/19	2	120.25	11	121.14	120.00	-9	7,765	-0.12%
2022/07/18	4	120.75	8	120.88	120.50	-4	7,815	-0.05%
2022/07/15	32	120.53	46	120.68	120.50	-14	7,774	-0.18%
2022/07/14	19	114.11	34	113.65	116.00	-15	7,705	-0.19%
2022/07/13	4	110.25	14	110.36	109.00	-10	7,669	-0.13%
2022/07/12	3	107.33	9	109.56	106.00	-6	7,685	-0.08%
2022/07/11	22	113.16	24	112.79	113.50	-2	7,697	-0.03%
2022/07/08	15	115.03	8	114.94	115.50	7	7,672	0.09%
2022/07/07	10.2	107.36	13	108.15	111.50	-2.8	7,631	-0.04%
2022/07/06	2	113.00	0	0.00	108.00	2	7,596	0.03%
2022/07/05	0	0.00	1	117.50	118.00	-1	7,600	-0.01%
2022/07/04	6	125.50	0	0.00	122.00	6	7,592	0.08%
2022/07/01	5	130.10	5	131.40	123.50	0	7,623	0.00%
2022/06/30	2	136.75	4	135.13	135.50	-2	7,573	-0.03%
2022/06/29	11	143.27	11	144.77	146.00	0	7,543	0.00%
2022/06/28	1	142.50	4	143.75	142.50	-3	7,576	-0.04%
2022/06/27	12	147.21	12	146.38	146.00	0	7,637	0.00%
2022/06/24	8	137.19	8	137.31	137.00	0	7,733	0.00%
2022/06/23	14	135.36	16	134.91	134.50	-2	7,808	-0.03%
2022/06/22	6	137.58	16	138.53	134.50	-10	7,990	-0.13%
2022/06/21	26.1	142.57	19	142.63	144.50	7.1	8,268	0.09%
2022/06/20	5	143.60	3	144.67	140.00	2	8,453	0.02%
2022/06/17	45	152.76	42	150.02	153.00	3	8,431	0.04%
2022/06/16	12	156.83	12	152.33	150.50	0	8,501	0.00%
2022/06/15	17	159.79	14	158.57	156.50	3	8,745	0.03%
2022/06/14	5	158.40	5	158.20	160.00	0	8,791	0.00%
2022/06/13	5.1	164.90	4.1	163.64	162.50	1	8,771	0.01%
2022/06/10	7	171.00	6.1	168.17	172.00	1	8,855	0.01%
2022/06/09	2	171.75	4	171.50	172.50	-2	8,858	-0.02%
2022/06/08	20.1	173.30	15.1	172.71	171.50	5	8,880	0.06%
2022/06/07	3	169.50	13	169.94	173.50	-10	8,855	-0.11%
2022/06/06	15	172.00	12	171.04	169.50	3	8,830	0.03%
2022/06/02	26	175.92	26	176.98	173.00	0	8,881	0.00%
2022/06/01	14	179.11	15	179.43	178.50	-1	8,867	-0.01%
2022/05/31	13	176.85	13.2	178.04	176.00	-0.2	8,901	0.00%
2022/05/30	58	179.48	56.2	179.80	177.00	1.8	8,856	0.02%
2022/05/27	24	171.71	25	174.52	177.00	-1	8,702	-0.01%
2022/05/26	19.1	170.13	20	169.80	168.50	-1	8,518	-0.01%
2022/05/25	64	170.28	68	170.07	170.00	-4	8,405	-0.05%
2022/05/24	14.1	163.31	14	162.04	160.00	0.1	8,156	0.00%
2022/05/23	24.1	166.61	25	166.66	163.50	-0.9	8,088	-0.01%
2022/05/20	51	171.73	40	171.49	169.00	11	8,008	0.14%
2022/05/19	12	165.17	16.1	162.93	166.50	-4.1	7,751	-0.05%
2022/05/18	31	167.18	25	167.32	168.00	6	7,625	0.08%
2022/05/17	19	163.21	27	160.04	168.50	-8	7,429	-0.11%
2022/05/16	10	157.40	12	154.50	153.50	-2	7,359	-0.03%
2022/05/13	8	155.06	9	155.33	155.50	-1	7,322	-0.01%
2022/05/12	26	154.52	28	155.29	151.00	-2	7,353	-0.03%
2022/05/11	86	155.87	91	155.71	157.00	-5	7,302	-0.07%
2022/05/10	37	144.39	40	143.30	151.50	-3	7,123	-0.04%
2022/05/09	23	140.61	14	142.64	138.00	9	7,080	0.13%
2022/05/06	26.1	145.16	19	145.68	147.00	7.1	7,092	0.10%
2022/05/05	18	148.97	19	149.08	151.50	-1	7,074	-0.01%
2022/05/04	16	141.38	11	141.64	143.00	5	6,987	0.07%
2022/05/03	21	140.31	22	140.66	143.00	-1	7,039	-0.01%
2022/04/29	23	135.93	21	137.02	132.00	2	7,116	0.03%
2022/04/28	18	129.72	17	130.68	130.50	1	7,141	0.01%
2022/04/27	18	125.03	20	126.50	132.50	-2	7,184	-0.03%
2022/04/26	6	133.67	11	133.59	132.00	-5	7,250	-0.07%
2022/04/25	15	133.67	18.1	134.93	133.00	-3.1	7,405	-0.04%
2022/04/22	12	143.42	6	142.50	140.50	6	7,538	0.08%
2022/04/21	6	152.00	5	152.50	151.50	1	7,636	0.01%
2022/04/20	3	151.17	3	151.17	150.50	0	7,868	0.00%
2022/04/19	12	152.67	12	152.67	148.50	0	7,994	0.00%
2022/04/18	6	152.17	12	151.54	151.50	-6	8,200	-0.07%
2022/04/15	5	156.10	5.1	155.02	154.50	-0.1	8,436	0.00%
2022/04/14	7	164.36	7	164.93	165.50	0	8,440	0.00%
2022/04/13	4	160.75	6	162.17	163.00	-2	8,457	-0.02%
2022/04/12	17	160.26	15	159.47	161.00	2	8,545	0.02%
2022/04/11	6.1	164.81	5	164.10	159.00	1.1	8,611	0.01%
2022/04/08	3	170.33	5	172.90	173.00	-2	8,645	-0.02%
2022/04/07	4	174.25	5	173.60	169.00	-1	8,653	-0.01%
2022/04/06	9.2	178.41	4	176.00	177.00	5.2	8,688	0.06%
2022/04/01	9	181.89	9.1	180.12	183.00	-0.1	8,726	0.00%
2022/03/31	8	185.81	7	186.14	185.50	1	8,824	0.01%
2022/03/30	11.1	189.79	10	186.85	185.00	1.1	8,982	0.01%
2022/03/29	13.1	190.89	13	190.12	187.50	0.1	8,935	0.00%
2022/03/28	8	181.00	7	181.50	187.00	1	8,847	0.01%
2022/03/25	20.1	191.59	18	188.75	187.00	2.1	8,859	0.02%
2022/03/24	18.2	191.34	12.2	191.84	191.50	6	8,871	0.07%
2022/03/23	14.1	184.23	17	185.56	185.00	-2.9	8,770	-0.03%
2022/03/22	2.1	175.07	5	174.70	176.00	-2.9	8,808	-0.03%
2022/03/21	27.1	175.29	25	174.66	173.50	2.1	8,875	0.02%
2022/03/18	13.1	168.91	15	169.57	172.50	-1.9	8,872	-0.02%
2022/03/17	0	0.00	1	164.00	164.00	-1	8,750	-0.01%
2022/03/16	9	151.61	10	149.45	149.50	-1	8,824	-0.01%
2022/03/15	3	153.17	5	152.90	150.50	-2	8,942	-0.02%
2022/03/14	1	169.50	2	165.76	164.00	-1	8,973	-0.01%
2022/03/11	4	168.00	3	169.00	167.50	1	9,130	0.01%
2022/03/10	1	171.00	1.1	170.95	167.50	-0.1	9,201	0.00%
2022/03/09	10	167.75	10	163.00	163.00	0	9,314	0.00%
2022/03/08	5.3	176.75	5	175.40	162.50	0.3	9,507	0.00%
2022/03/07	4.1	184.41	2	178.54	178.00	2.1	9,581	0.02%
2022/03/04	12.1	198.90	16	194.53	194.00	-3.9	9,655	-0.04%
2022/03/03	21	192.57	17	187.68	187.00	4	9,664	0.04%
2022/03/02	4	186.75	3	185.83	192.00	1	9,761	0.01%
2022/03/01	5	189.50	7	190.43	190.50	-2	9,832	-0.02%
2022/02/25	6	186.17	3	189.33	186.50	3	9,980	0.03%
2022/02/24	5	189.10	24.1	185.38	184.00	-19.1	10,018	-0.19%
2022/02/23	6	195.08	8	194.56	196.50	-2	10,142	-0.02%
2022/02/22	5	191.80	3	187.50	187.50	2	10,248	0.02%
2022/02/21	3	195.68	8	195.56	197.50	-5	10,559	-0.05%
2022/02/18	2	194.25	1	195.00	194.50	1	10,631	0.01%
2022/02/17	5	194.40	4.1	196.39	196.00	1	10,866	0.01%
2022/02/16	8	198.88	9	198.78	197.50	-1	11,277	-0.01%
2022/02/15	8	195.63	6	196.58	190.50	2	11,642	0.02%
2022/02/14	9	197.78	5.1	192.04	192.00	3.9	11,939	0.03%
2022/02/11	9	205.28	44	207.85	209.50	-35	11,991	-0.29%
2022/02/10	56	206.50	15	206.33	202.00	41	11,994	0.34%
2022/02/09	6	198.17	7	200.36	199.50	-1	11,818	-0.01%
2022/02/08	2	191.00	6	190.83	193.50	-4	11,875	-0.03%
2022/02/07	7	186.29	5	186.10	190.00	2	11,956	0.02%
2022/01/26	6	183.75	8	183.56	182.00	-2	12,215	-0.02%
2022/01/25	57.1	187.65	55.2	184.06	183.50	1.9	12,567	0.01%
2022/01/24	37	183.45	38	188.17	190.00	-1	12,528	-0.01%
2022/01/21	11	189.27	6	185.17	182.50	5	12,701	0.04%
2022/01/20	8.1	195.99	4	195.13	197.00	4.1	13,096	0.03%
2022/01/19	25	199.82	25	196.58	195.00	0	13,492	0.00%
2022/01/18	31	210.85	30	204.82	203.00	1	13,717	0.01%
2022/01/17	11	204.32	15	204.93	209.50	-4	14,109	-0.03%
2022/01/14	5	196.60	7	194.93	202.00	-2	14,300	-0.01%
2022/01/13	40.1	195.78	35	198.47	198.50	5.1	14,385	0.04%
2022/01/12	30	209.81	34	205.07	203.50	-4	14,349	-0.03%
2022/01/11	33.1	212.76	29.5	204.83	213.00	3.6	14,600	0.02%
2022/01/10	15.3	213.58	10.5	212.64	211.50	4.8	14,675	0.03%
2022/01/07	7.9	236.35	1	248.00	232.00	6.9	14,508	0.05%
2022/01/06	3	256.00	2	255.00	257.50	1	14,667	0.01%
2022/01/05	20.5	263.53	16	261.41	261.00	4.5	14,865	0.03%
2022/01/04	5	263.60	15.1	264.66	270.00	-10.1	15,002	-0.07%
2022/01/03	8.9	260.96	11	259.95	256.00	-2.1	15,228	-0.01%
2021/12/30	5	253.60	6	252.50	255.00	-1	15,153	-0.01%
2021/12/29	14.1	248.50	12.2	247.38	252.00	1.9	15,132	0.01%
2021/12/28	10	254.15	5	252.90	252.00	5	15,073	0.03%
2021/12/27	14.2	252.83	4	251.75	251.00	10.2	15,018	0.07%
2021/12/24	50.2	267.04	40	265.98	262.50	10.2	14,925	0.07%
2021/12/23	9	265.17	3	265.50	263.00	6	14,687	0.04%
2021/12/22	12.1	269.21	4	269.25	264.00	8.1	14,658	0.06%
2021/12/21	16	265.41	18	266.97	268.00	-2	14,602	-0.01%
2021/12/20	54.1	269.98	43	270.08	262.00	11.1	14,469	0.08%
2021/12/17	31.2	275.67	1	277.00	273.50	30.2	14,228	0.21%
2021/12/16	21	274.60	51.8	278.37	292.50	-30.8	14,218	-0.22%
2021/12/15	22	261.45	35	263.67	266.00	-13	14,045	-0.09%
2021/12/14	43	257.45	33	259.08	260.00	10	14,241	0.07%
2021/12/13	31	265.94	18	268.67	263.50	13	14,216	0.09%
2021/12/10	18	270.17	61	266.42	271.00	-43	14,180	-0.30%
2021/12/09	37	262.15	28.1	264.70	260.00	8.9	14,208	0.06%
2021/12/08	31	260.47	36	261.25	258.00	-5	14,218	-0.04%
2021/12/07	27	251.22	32.1	251.19	254.50	-5.1	14,244	-0.04%
2021/12/06	11	241.45	9	242.50	248.00	2	14,332	0.01%
2021/12/03	27.1	239.66	43	242.20	245.50	-15.9	14,692	-0.11%
2021/12/02	38.1	234.35	40	234.55	231.50	-2	14,818	-0.01%
2021/12/01	26.3	233.51	24	229.33	227.00	2.3	15,225	0.02%
2021/11/30	45	249.11	22.2	248.13	242.00	22.8	15,846	0.14%
2021/11/29	28	239.07	33	242.38	249.50	-5	16,507	-0.03%
2021/11/26	37	240.03	34.2	240.84	236.50	2.8	16,869	0.02%
2021/11/25	20	255.03	14	262.61	246.50	6	16,838	0.04%
2021/11/24	24.1	257.59	25	259.56	262.50	-1	16,787	-0.01%
2021/11/23	25	256.34	25	257.30	255.00	0	16,938	0.00%
2021/11/22	28	258.89	32.1	262.60	262.00	-4.1	16,965	-0.02%
2021/11/19	29.2	250.86	29	257.48	250.00	0.2	16,986	0.00%
2021/11/18	43	260.88	36	260.33	252.50	7	17,201	0.04%
2021/11/17	27	246.56	23	245.74	247.00	4	17,087	0.02%
2021/11/16	24.1	249.75	23	250.70	242.50	1.1	17,214	0.01%
2021/11/15	73	271.49	67	269.13	251.50	6	17,306	0.03%
2021/11/12	110	269.12	99	270.84	267.00	11	17,396	0.06%	大買/
2021/11/11	23	243.54	37	244.68	256.50	-14	17,405	-0.08%
2021/11/10	16	225.81	22.4	228.61	233.50	-6.4	17,389	-0.04%
2021/11/09	14.1	221.29	12	222.29	218.50	2.1	17,384	0.01%
2021/11/08	8	215.19	4.1	216.19	213.50	3.9	17,422	0.02%
2021/11/05	10	218.20	12	217.54	223.50	-2	17,532	-0.01%
2021/11/04	28.4	220.08	24	220.35	216.50	4.4	17,577	0.03%
2021/11/03	31	228.05	38.2	227.93	227.50	-7.2	17,627	-0.04%
2021/11/02	68	235.09	68	242.07	225.50	0	17,412	0.00%
2021/11/01	0	0.00	6	231.50	237.50	-6	17,261	-0.03%
2021/10/29	59.1	219.35	63	222.67	216.00	-3.9	17,281	-0.02%
2021/10/28	123.1	225.22	105	223.86	221.00	18.1	17,126	0.11%	大買/大賣/
2021/10/27	183	206.15	161	207.35	220.00	22	16,684	0.13%	大買/大賣/
2021/10/26	21	204.24	27	205.20	209.00	-6	16,340	-0.04%
2021/10/25	43	195.01	32	193.92	190.00	11	16,169	0.07%
2021/10/22	20	183.00	30	184.55	189.00	-10	15,823	-0.06%
2021/10/21	16	178.06	11	178.50	172.00	5	15,956	0.03%
2021/10/20	14	177.18	13	177.81	181.50	1	15,725	0.01%
2021/10/19	28	174.66	42	175.54	175.00	-14	15,928	-0.09%
2021/10/18	16	167.88	17	168.18	170.00	-1	15,604	-0.01%
2021/10/15	10	156.55	11	156.86	158.50	-1	15,388	-0.01%
2021/10/14	18	151.03	20	150.63	154.00	-2	15,481	-0.01%
2021/10/13	18	161.56	70	157.38	153.00	-52	15,368	-0.34%
2021/10/12	54	167.95	23	166.43	169.50	31	15,166	0.20%
2021/10/08	21	168.07	22	170.16	167.50	-1	14,925	-0.01%
2021/10/06	0	0.00	2	147.00	147.50	-2	14,677	-0.01%
2021/10/04	1	143.00	4	136.63	137.00	-3	14,717	-0.02%
2021/10/01	1	141.00	1.1	141.28	141.00	-0.1	14,740	0.00%
2021/09/30	1	156.00	1	155.00	156.00	0	14,707	0.00%
2021/09/29	1	159.00	0	0.00	152.00	1	14,736	0.01%
2021/09/28	2	169.50	1.1	163.64	163.50	0.9	14,761	0.01%
2021/09/27	1.1	171.96	3	170.00	169.50	-1.9	14,983	-0.01%
2021/09/24	2	170.25	3	169.00	174.00	-1	15,356	-0.01%
2021/09/23	24	169.56	29	171.07	170.00	-5	15,596	-0.03%
2021/09/22	16	164.13	6	164.25	164.00	10	15,668	0.06%
2021/09/17	35	172.91	44	167.61	169.00	-9	15,866	-0.06%
2021/09/16	24	163.00	47	161.73	163.00	-23	15,765	-0.15%
2021/09/15	28	162.70	42	158.65	162.00	-14	15,751	-0.09%
2021/09/14	7	163.57	4	164.75	164.50	3	15,986	0.02%
2021/09/13	8	164.88	9	161.94	160.00	-1	15,957	-0.01%
2021/09/10	49.2	163.08	32	163.83	159.00	17.2	15,928	0.11%
2021/09/09	51	159.11	48	157.58	162.00	3	16,123	0.02%
2021/09/08	112	154.67	164.1	155.86	152.50	-52	16,058	-0.32%	大買/大賣/
2021/09/07	54	170.80	8	166.13	162.00	46	15,727	0.29%
2021/09/06	40	180.66	35	178.89	180.00	5	15,644	0.03%
2021/09/03	82.3	173.94	103	176.26	180.00	-20.8	15,399	-0.13%	大賣/
2021/09/02	76	169.62	42.3	168.93	164.00	33.8	14,729	0.23%
2021/09/01	58	165.55	75	163.39	169.50	-17	14,456	-0.12%
2021/08/31	2	153.75	4	154.13	154.50	-2	14,267	-0.01%
2021/08/30	21	150.29	19	151.32	150.00	2	14,351	0.01%
2021/08/27	28	155.96	19	156.79	151.00	9	14,564	0.06%
2021/08/26	24	151.00	23	151.35	151.00	1	14,596	0.01%
2021/08/25	14	150.79	22	149.95	149.00	-8	14,735	-0.05%
2021/08/24	34.3	151.99	31.2	153.67	148.50	3.1	14,791	0.02%
2021/08/23	20.1	140.44	22	142.41	146.50	-1.9	14,520	-0.01%
2021/08/20	60	135.68	62	136.05	137.50	-2	14,301	-0.01%
2021/08/19	36	137.32	34.1	135.13	129.00	1.9	14,052	0.01%
2021/08/18	14.1	127.50	18.1	127.63	137.00	-4.1	13,721	-0.03%
2021/08/17	81	137.25	76	138.35	131.00	5	13,199	0.04%
2021/08/16	20	132.85	24	132.13	132.50	-4	12,715	-0.03%
2021/08/13	15	133.60	9.1	133.70	127.00	6	12,375	0.05%
2021/08/12	5	140.50	13	140.96	141.00	-8	12,249	-0.07%
2021/08/11	23.1	139.75	15	141.37	136.50	8.1	12,149	0.07%
2021/08/10	0	0.00	1	145.50	151.50	-1	11,985	-0.01%
2021/08/09	29	157.22	7	155.29	151.50	22	11,807	0.19%
2021/08/06	74	168.10	61	168.66	168.00	13	11,653	0.11%
2021/08/05	37	171.11	25	171.52	166.00	12	11,577	0.10%
2021/08/04	16	164.91	11	165.18	167.00	5	11,345	0.04%
2021/08/03	8.2	170.72	10	170.75	170.00	-1.8	11,247	-0.02%
2021/08/02	4	164.50	4	162.25	160.50	0	11,043	0.00%
2021/07/30	11	166.95	7	165.71	160.50	4	10,997	0.04%
2021/07/29	5	160.80	5	165.60	165.50	0	10,898	0.00%
2021/07/28	7	154.71	7	156.43	156.00	0	10,689	0.00%
2021/07/27	46.1	177.85	14.3	175.52	167.00	31.8	10,490	0.30%
2021/07/26	0	0.00	2.1	185.00	185.00	-2.1	10,004	-0.02%
2021/07/23	19.1	163.60	36.1	163.56	168.50	-17.1	10,025	-0.17%
2021/07/22	5	151.10	15	155.07	159.50	-10	9,615	-0.10%
2021/07/21	9.1	148.25	13	145.73	145.00	-3.9	9,548	-0.04%
2021/07/20	13	147.42	8.3	150.47	144.50	4.7	9,467	0.05%
2021/07/19	3	147.83	30	146.45	146.50	-27	9,284	-0.29%
2021/07/16	2	156.25	3	155.50	156.00	-1	9,194	-0.01%
2021/07/15	30.4	152.62	2.1	145.19	153.50	28.3	9,212	0.31%
2021/07/14	3	132.55	2	135.58	140.00	1.1	9,226	0.01%
2021/07/13	7.1	140.14	2	139.00	138.00	5.1	9,226	0.06%
2021/07/12	3	158.17	2.1	159.89	153.00	1	9,215	0.01%
2021/07/09	4.1	163.93	1	166.90	159.00	3.1	9,217	0.03%
2021/07/08	1.1	146.67	13.1	152.71	160.50	-12.1	9,254	-0.13%
2021/07/07	6	146.42	2.1	148.71	146.00	4	9,241	0.04%
2021/07/06	0	0.00	5	145.00	145.00	-5	9,311	-0.05%
2021/07/05	2	135.75	2.1	136.07	140.00	-0.1	9,385	0.00%
2021/07/02	25	141.86	22	143.02	141.00	3	9,477	0.03%
2021/07/01	32.9	144.81	23.5	145.87	140.00	9.4	9,301	0.10%
2021/06/30	17.2	133.82	18	138.56	140.50	-0.8	9,048	-0.01%
2021/06/29	24.3	119.93	38	123.79	128.00	-13.7	8,931	-0.15%
2021/06/28	39	115.86	37	117.08	116.50	2	8,770	0.02%
2021/06/25	4	106.63	9	107.22	111.00	-5	8,774	-0.06%
2021/06/24	3	101.33	7	100.64	101.00	-4	8,620	-0.05%
2021/06/23	10.1	104.31	51	104.78	102.00	-40.9	8,598	-0.48%
2021/06/22	10	100.64	20	100.72	99.80	-10	8,274	-0.12%
2021/06/21	10.1	99.39	10	100.44	96.10	0.1	8,138	0.00%
2021/06/18	64	100.23	21	101.56	100.50	43	8,075	0.53%
2021/06/17	5	94.56	12	93.00	96.50	-7	7,867	-0.09%
2021/06/16	8	89.83	9	90.66	87.80	-1	7,737	-0.01%
2021/06/15	58	89.28	59	89.64	89.70	-1	7,709	-0.01%
2021/06/11	41	92.48	25	93.34	89.30	16	7,837	0.20%
2021/06/10	39	88.54	44	88.06	88.40	-5	7,599	-0.07%
2021/06/09	75	88.42	52	88.33	87.90	23	7,700	0.30%
2021/06/08	23	87.36	47	86.70	88.90	-24	7,292	-0.33%
2021/06/07	7	81.41	11	81.49	80.90	-4	6,987	-0.06%
2021/06/04	68	82.42	47	80.36	80.60	21	6,884	0.31%
2021/06/03	14	80.06	27	79.13	82.30	-13	6,633	-0.20%
2021/06/02	25	75.61	21	75.98	74.90	4	6,278	0.06%
2021/06/01	8	71.59	7	72.26	74.00	1	6,037	0.02%
2021/05/31	7	67.04	13	66.66	68.20	-6	5,770	-0.10%
2021/05/28	6	60.35	7	60.83	62.00	-1	5,684	-0.02%
2021/05/27	0	0.00	2	58.95	58.90	-2	5,663	-0.04%
2021/05/26	1	58.50	0	0.00	59.40	1	5,684	0.02%
2021/05/25	11	59.09	12	60.30	60.80	-1	5,716	-0.02%
2021/05/24	0	0.00	4	56.23	56.50	-4	5,820	-0.07%
2021/05/21	1	54.10	2	55.10	54.90	-1	5,826	-0.02%
2021/05/20	7	54.57	4	55.03	53.70	3	5,894	0.05%
2021/05/19	14	55.20	10	55.08	57.60	4	6,026	0.07%
2021/05/18	10	53.05	9	53.63	54.50	1	6,045	0.02%
2021/05/17	1	53.60	2	48.50	49.60	-1	6,017	-0.02%
2021/05/14	2	53.70	0	0.00	53.70	2	5,987	0.03%
2021/05/13	5	55.24	3	55.67	55.50	2	5,995	0.03%
2021/05/12	2	56.45	2	55.50	53.60	0	5,945	0.00%
2021/05/11	3	56.13	3	57.23	55.20	0	5,877	0.00%
2021/05/10	5	61.44	0	0.00	60.10	5	5,864	0.09%
2021/05/07	1	63.30	1	63.70	62.00	0	5,907	0.00%
2021/05/06	2	62.35	4	63.08	62.20	-2	5,851	-0.03%
2021/05/04	1	56.80	1	64.00	60.10	0	5,823	0.00%
2021/05/03	3	63.90	0	0.00	63.10	3	5,822	0.05%
2021/04/29	2	70.50	5	70.56	69.50	-3	5,824	-0.05%
2021/04/27	0	0.00	2	70.30	69.50	-2	5,748	-0.03%
2021/04/26	0	0.00	3	69.00	69.00	-3	5,698	-0.05%
2021/04/23	6	68.03	4	69.08	69.10	2	5,659	0.04%
2021/04/22	2	68.73	1	68.40	66.10	1	5,610	0.02%
2021/04/21	2	69.50	0	0.00	69.00	2	5,564	0.04%
2021/04/20	3	69.80	4	69.10	71.20	-1	5,487	-0.02%
2021/04/19	4	68.10	3	68.97	67.50	1	5,445	0.02%
2021/04/16	8	70.45	0	0.00	69.90	8	5,387	0.15%
2021/04/15	3	71.40	5	71.14	72.90	-2	5,324	-0.04%
2021/04/14	1	66.80	18	66.61	68.00	-17	5,275	-0.32%
2021/04/13	3	72.17	3	73.83	70.60	0	5,220	0.00%
2021/04/12	8	75.40	25	73.74	72.00	-17	5,177	-0.33%
2021/04/09	12	77.38	9	75.18	74.10	3	5,086	0.06%
2021/04/08	11	84.05	5	84.26	81.40	6	4,971	0.12%
2021/04/07	6	79.45	3	79.00	79.90	3	4,829	0.06%
2021/04/06	12	79.50	5	78.92	80.20	7	4,782	0.15%
2021/04/01	10	76.02	11	76.06	75.00	-1	4,653	-0.02%
2021/03/31	37	74.36	27	72.82	73.10	10	4,489	0.22%
2021/03/30	8	73.26	8	74.73	74.10	0	4,352	0.00%
2021/03/29	16	69.06	6	69.45	69.50	10	4,059	0.25%
2021/03/26	2	68.70	4	68.55	68.60	-2	4,028	-0.05%
2021/03/25	0	0.00	4	66.55	67.00	-4	3,971	-0.10%
2021/03/23	12	67.72	11	67.92	67.00	1	3,902	0.03%
2021/03/22	6	68.02	7.1	69.43	68.50	-1.1	3,792	-0.03%
2021/03/19	4	65.95	3	66.43	65.00	1	3,659	0.03%
2021/03/18	12	64.28	8.5	64.46	64.10	3.5	3,666	0.10%
2021/03/17	19.5	66.80	17	65.62	62.90	2.5	3,640	0.07%
2021/03/16	11	66.94	7	68.01	69.50	4	3,485	0.11%
2021/03/15	5	61.78	21	63.19	63.20	-16	3,419	-0.47%
2021/03/12	13	57.45	2	57.15	57.50	11	3,191	0.34%
2021/03/11	3	53.90	2	54.80	55.80	1	3,087	0.03%
2021/03/10	5	54.68	4	55.25	54.70	1	3,068	0.03%
2021/03/09	5	53.92	9	52.92	52.60	-4	2,985	-0.13%
2021/03/08	0	0.00	1	50.40	49.85	-1	2,942	-0.03%
2021/03/05	0	0.00	2	50.09	49.00	-2	2,932	-0.07%
2021/03/04	5	49.90	0	0.00	49.60	5	2,923	0.17%
2021/03/03	1	49.00	2	49.05	49.75	-1	2,921	-0.03%
2021/03/02	3	51.83	0	0.00	50.50	3	2,907	0.10%
2021/02/26	6	51.88	3	52.10	52.00	3	2,928	0.10%
2021/02/25	12	54.35	10	53.65	54.30	2	3,022	0.07%
2021/02/24	5	54.84	3	54.57	53.80	2	3,045	0.07%
2021/02/23	0	0.00	1	51.00	50.90	-1	2,869	-0.03%
2021/02/22	3	52.33	4	51.80	51.70	-1	2,844	-0.04%
2021/02/19	10	49.60	26	48.84	51.00	-16	2,787	-0.57%
2021/02/18	22	46.46	2	43.30	48.00	20	2,634	0.76%
2021/02/17	1	43.30	20	42.80	43.65	-19	2,576	-0.74%
2021/02/04	12	41.38	7	42.21	40.45	5	2,606	0.19%
2021/02/02	13	41.59	0	0.00	41.45	13	2,709	0.48%
2021/02/01	2	41.90	0	0.00	41.30	2	2,788	0.07%
2021/01/29	6	43.43	8	44.01	43.85	-2	2,757	-0.07%
2021/01/28	3	41.60	3	42.80	42.20	0	2,660	0.00%
2021/01/26	5	42.50	5	43.33	43.80	0	2,622	0.00%
2021/01/25	0	0.00	14	43.56	43.65	-14	2,572	-0.54%
2021/01/22	2	42.40	6	42.03	42.50	-4	2,522	-0.16%
2021/01/18	0	0.00	42	39.21	40.05	-42	2,426	-1.73%
2021/01/12	6	39.67	0	0.00	39.65	6	2,411	0.25%
2021/01/08	45	40.75	0	0.00	40.15	45	2,377	1.89%
2021/01/07	1	42.00	0	0.00	41.80	1	2,354	0.04%
2021/01/06	12	43.26	6	43.95	41.65	6	2,334	0.26%
2021/01/05	5	41.60	5	42.10	42.10	0	2,283	0.00%
2021/01/04	0	0.00	5.1	42.53	42.50	-5.1	2,272	-0.22%
2020/12/30	3	41.60	0	0.00	41.20	3	2,244	0.13%
2020/12/28	1	41.40	1	41.25	41.25	0	2,205	0.00%
2020/12/24	2	41.90	2	41.50	41.85	0	2,176	0.00%
2020/12/23	4	39.58	14	40.37	41.30	-10	2,160	-0.46%
2020/12/22	12	41.20	3	40.67	39.30	9	2,140	0.42%
2020/12/21	9	43.68	2	44.60	43.60	7	2,084	0.34%
2020/12/18	0	0.00	7	44.41	44.10	-7	2,063	-0.34%
2020/12/17	10	42.77	12	43.39	43.50	-2	2,037	-0.10%
2020/12/16	3	43.67	23	43.97	43.45	-20	2,015	-0.99%
2020/12/15	21	43.05	0	0.00	42.50	21	1,976	1.06%
2020/12/14	5	43.08	25	45.03	45.00	-20	1,915	-1.04%
2020/12/11	13	44.32	4	45.36	43.50	9	1,798	0.50%
2020/12/10	18	43.49	35.3	44.55	44.00	-17.3	1,692	-1.02%
2020/12/09	21	42.08	22	42.68	41.95	-1	1,511	-0.07%
2020/12/07	2	39.50	0	0.00	38.90	2	1,386	0.14%
2020/12/04	2	39.75	2	39.83	39.15	0	1,359	0.00%
2020/12/03	2	40.35	12	40.42	38.80	-10	1,330	-0.75%
2020/12/02	1	39.15	1	39.55	38.75	0	1,291	0.00%
2020/12/01	10	38.95	0	0.00	39.45	10	1,278	0.78%
2020/11/30	2	39.38	0	0.00	39.35	2	1,283	0.16%
2020/11/27	10	38.00	1	38.15	39.00	9	1,266	0.71%
2020/11/25	11	38.12	2	37.70	38.00	9	1,220	0.74%
2020/11/24	4	40.00	57	39.87	39.00	-53	1,171	-4.53%
2020/11/23	5	37.40	23.3	37.38	38.60	-18.3	1,040	-1.76%
2020/11/20	0	0.00	1	34.80	35.10	-1	960	-0.10%
2020/11/19	0	0.00	3	34.75	34.85	-3	965	-0.31%
2020/11/18	5	34.40	0	0.00	34.20	5	956	0.52%
2020/11/17	10	35.90	1	35.90	35.45	9	923	0.97%
2020/11/16	2	35.50	2	35.10	35.00	0	873	0.00%
2020/11/13	0	0.00	6	35.50	35.50	-6	826	-0.73%
2020/11/12	11	33.92	7	34.36	34.40	4	769	0.52%
2020/11/11	41	34.36	4	33.95	33.90	37	733	5.04%
2020/11/10	15	33.46	6	33.73	32.85	9	686	1.31%
2020/11/09	4	32.29	1	30.80	32.70	3	548	0.55%
2020/10/28	0	0.00	1	29.10	28.50	-1	433	-0.23%
2020/10/27	0	0.00	1	29.00	29.00	-1	426	-0.23%
2020/10/26	1	29.45	0	0.00	29.15	1	426	0.23%
2020/10/22	0	0.00	2	30.15	29.15	-2	423	-0.47%
2020/10/21	2	29.75	0	0.00	29.75	2	409	0.49%
2020/09/25	0	0.00	1	28.85	28.85	-1	440	-0.23%
2020/09/03	3	29.22	4	29.70	29.60	-1	435	-0.23%
2020/09/02	0	0.00	1	28.50	28.60	-1	412	-0.24%
2020/08/21	3	24.70	5	25.60	25.60	-2	339	-0.59%
2020/08/20	2	24.30	0	0.00	23.30	2	334	0.60%
2020/08/06	0	0.00	1	26.00	25.50	-1	395	-0.25%
2020/08/04	0	0.00	2	24.85	25.00	-2	433	-0.46%
2020/07/29	3	24.08	1	24.30	24.25	2	458	0.44%
2020/07/20	1	24.85	0	0.00	24.90	1	470	0.21%
2020/07/09	1	25.65	0	0.00	25.65	1	482	0.21%
2020/07/06	0	0.00	5	26.38	26.20	-5	461	-1.08%
2020/07/03	6	25.25	6	25.73	25.20	0	444	0.00%
2020/06/19	0	0.00	1	24.00	24.00	-1	414	-0.24%
2020/06/18	0	0.00	1	23.80	23.80	-1	421	-0.24%
2020/06/17	0	0.00	1	23.15	23.10	-1	424	-0.24%
2020/06/16	2	23.10	0	0.00	23.10	2	438	0.46%
2020/06/15	1	22.95	0	0.00	22.85	1	457	0.22%
2020/06/05	0	0.00	2	24.30	24.35	-2	551	-0.36%
2020/06/02	0	0.00	2	23.88	23.50	-2	548	-0.36%
2020/06/01	2	23.45	0	0.00	23.50	2	546	0.37%
2020/05/26	1	24.75	3	24.47	23.90	-2	544	-0.37%
2020/05/25	2	22.70	3	23.32	23.95	-1	510	-0.20%
2020/05/20	1	22.00	0	0.00	22.05	1	493	0.20%
2020/05/18	0	0.00	2	22.20	22.00	-2	484	-0.41%
2020/05/15	2	22.45	0	0.00	22.30	2	482	0.41%
2020/05/12	0	0.00	6	22.95	23.35	-6	464	-1.29%
2020/05/11	0	0.00	4	22.05	22.15	-4	435	-0.92%
2020/05/08	12	21.23	0	0.00	21.20	12	421	2.85%
2020/05/07	2	21.15	1	21.10	21.05	1	411	0.24%
2020/04/29	0	0.00	1	21.75	21.70	-1	412	-0.24%
2020/04/24	2	21.50	2	21.50	21.50	0	412	0.00%
2020/04/09	1	20.95	0	0.00	20.35	1	391	0.26%
2020/03/24	0	0.00	2	18.45	18.50	-2	390	-0.51%
2020/03/19	1	15.45	0	0.00	15.45	1	367	0.27%
2020/03/18	1	17.00	0	0.00	17.15	1	348	0.29%
2020/03/13	5	19.00	0	0.00	19.10	5	286	1.75%
2020/03/12	2	21.25	0	0.00	21.10	2	276	0.72%
2020/03/11	2	23.50	0	0.00	23.40	2	273	0.73%
2020/03/06	1	25.05	0	0.00	25.00	1	297	0.34%
2020/03/04	0	0.00	1	25.75	25.65	-1	297	-0.34%
2020/02/25	2	25.00	0	0.00	25.20	2	286	0.70%
2020/02/14	1	26.00	0	0.00	26.05	1	286	0.35%
2020/02/12	0	0.00	1	26.00	26.25	-1	291	-0.34%
2020/02/04	0	0.00	2	26.08	26.35	-2	293	-0.68%
2020/02/03	2	25.30	0	0.00	25.55	2	291	0.69%
2020/01/30	0	0.00	5	26.70	26.70	-5	284	-1.75%
2020/01/16	2	29.35	2	30.00	29.80	0	291	0.00%
2020/01/15	1	29.80	0	0.00	29.80	1	291	0.34%
2020/01/13	3	29.80	0	0.00	29.75	3	293	1.02%
2020/01/10	1	29.20	0	0.00	29.15	1	293	0.34%
2020/01/09	3	29.50	1	29.50	29.50	2	292	0.68%
2020/01/07	2	29.45	0	0.00	29.60	2	295	0.68%
2020/01/02	1	30.70	2	30.85	30.85	-1	289	-0.35%
2019/12/31	2	30.55	0	0.00	30.50	2	289	0.69%
2019/12/20	0	0.00	1	30.15	30.25	-1	282	-0.35%
2019/12/19	1	30.45	0	0.00	30.40	1	286	0.35%
2019/12/12	1	30.25	0	0.00	29.85	1	325	0.31%
2019/12/10	0	0.00	1	30.75	30.70	-1	318	-0.31%
2019/12/09	1	30.75	0	0.00	30.80	1	317	0.32%
2019/12/05	1	30.20	4	30.71	31.50	-3	316	-0.95%
2019/12/03	2	29.05	0	0.00	29.10	2	325	0.61%
2019/11/26	1	30.05	0	0.00	29.95	1	418	0.24%
2019/11/22	0	0.00	2	30.00	30.15	-2	445	-0.45%
2019/11/21	2	29.90	0	0.00	29.90	2	449	0.45%
2019/11/11	2	29.65	0	0.00	29.50	2	513	0.39%
2019/11/04	0	0.00	1	31.55	31.60	-1	510	-0.20%
2019/10/23	2	32.00	0	0.00	31.75	2	535	0.37%
2019/10/22	0	0.00	1	31.95	31.95	-1	537	-0.19%
2019/10/18	4	31.79	1	31.85	31.80	3	545	0.55%
2019/10/08	1	31.50	0	0.00	31.40	1	569	0.18%
2019/09/24	0	0.00	1	33.40	33.30	-1	616	-0.16%
2019/09/23	0	0.00	4	33.85	33.80	-4	611	-0.65%
2019/09/20	1	34.75	0	0.00	34.25	1	609	0.16%
2019/09/17	0	0.00	1	34.05	34.00	-1	583	-0.17%
2019/09/10	4	33.85	0	0.00	33.80	4	594	0.67%
2019/08/22	0	0.00	1	32.80	32.70	-1	463	-0.22%
2019/08/21	0	0.00	1	32.40	32.30	-1	443	-0.23%
2019/08/20	0	0.00	2	31.15	32.20	-2	429	-0.47%
2019/08/08	2	30.00	0	0.00	30.10	2	456	0.44%
2019/08/07	1	29.70	0	0.00	29.90	1	464	0.22%
2019/08/02	2	31.53	0	0.00	31.00	2	506	0.39%
2019/07/25	0	0.00	1	34.50	34.60	-1	799	-0.13%
2019/07/22	0	0.00	2	34.13	34.25	-2	996	-0.20%
2019/07/19	1	33.50	0	0.00	33.45	1	1,052	0.10%
2019/07/15	0	0.00	1	34.30	34.20	-1	1,227	-0.08%
2019/07/12	3	35.33	1	35.20	35.20	2	1,251	0.16%
2019/07/10	0	0.00	2	35.10	35.05	-2	1,275	-0.16%
2019/07/09	6	35.00	4	35.10	34.90	2	1,288	0.16%
2019/06/28	0	0.00	1	34.00	34.05	-1	1,484	-0.07%
2019/06/27	1	34.10	0	0.00	34.00	1	1,549	0.06%
2019/06/26	1	33.85	1	33.75	33.80	0	1,784	0.00%
2019/06/21	0	0.00	1	34.95	34.65	-1	2,095	-0.05%
2019/06/20	1	34.75	1	34.65	34.75	0	2,174	0.00%
2019/06/17	0	0.00	2	34.00	33.90	-2	2,437	-0.08%
2019/06/14	2	33.75	0	0.00	33.75	2	2,521	0.08%
2019/06/13	1	33.60	2	33.60	33.60	-1	2,580	-0.04%
2019/06/10	1	32.95	0	0.00	33.05	1	2,900	0.03%
2019/06/03	0	0.00	1	34.75	34.35	-1	3,101	-0.03%
2019/05/31	1	35.45	0	0.00	35.40	1	3,109	0.03%
2019/05/30	1	35.50	0	0.00	35.35	1	3,125	0.03%
2019/05/21	2	35.30	1	35.25	35.30	1	3,371	0.03%
2019/05/20	1	34.80	0	0.00	34.60	1	3,410	0.03%
2019/05/10	3	36.57	0	0.00	36.35	3	3,680	0.08%
2019/05/08	3	39.17	0	0.00	39.40	3	3,640	0.08%
2019/05/07	2	41.50	1	41.20	41.20	1	3,616	0.03%
2019/05/06	0	0.00	2	43.55	42.35	-2	3,581	-0.06%
2019/05/03	1	44.35	2	43.75	44.10	-1	3,558	-0.03%
2019/05/02	3	43.75	2	43.98	43.90	1	3,529	0.03%
2019/04/30	4	42.56	2	43.03	43.20	2	3,438	0.06%
2019/04/29	2	42.03	0	0.00	42.05	2	3,406	0.06%
2019/04/25	0	0.00	1	43.05	43.20	-1	3,344	-0.03%
2019/04/24	0	0.00	1	42.80	42.55	-1	3,324	-0.03%
2019/04/23	4	42.10	3	41.70	41.70	1	3,243	0.03%
2019/04/19	1	41.85	0	0.00	42.25	1	3,169	0.03%
2019/04/18	2	42.78	6	42.68	41.80	-4	3,157	-0.13%
2019/04/17	5	44.00	1	44.00	44.00	4	3,145	0.13%
2019/04/16	1	43.25	0	0.00	43.30	1	3,112	0.03%
2019/04/12	0	0.00	1	43.10	43.10	-1	3,103	-0.03%
2019/04/10	2	43.30	1	44.65	43.40	1	3,064	0.03%
2019/04/09	1	44.90	0	0.00	44.60	1	3,028	0.03%
2019/04/08	5	45.20	0	0.00	44.70	5	3,021	0.17%
2019/04/03	2	46.38	1	46.25	45.80	1	3,006	0.03%
2019/04/02	0	0.00	4	46.00	45.60	-4	2,963	-0.13%
2019/04/01	1	44.80	2	45.58	45.60	-1	2,929	-0.03%
2019/03/29	2	46.35	1	46.20	45.70	1	2,867	0.03%
2019/03/27	0	0.00	1	46.05	46.30	-1	2,561	-0.04%
2019/03/26	1	46.25	0	0.00	46.40	1	2,436	0.04%
2019/03/20	0	0.00	2	45.05	45.80	-2	2,204	-0.09%
2019/03/19	1	44.40	5	45.05	44.40	-4	2,084	-0.19%
2019/03/18	0	0.00	2	43.15	42.90	-2	2,016	-0.10%
2019/03/14	1	43.25	12	42.09	41.80	-11	1,963	-0.56%
2019/03/13	32	43.49	23	44.09	42.25	9	2,004	0.45%
2019/03/12	10	42.09	5	41.94	42.00	5	1,918	0.26%
2019/03/11	9	41.97	8	42.10	42.00	1	2,057	0.05%
2019/03/08	0	0.00	5	41.00	41.00	-5	2,023	-0.25%
2019/03/07	0	0.00	1	40.35	39.75	-1	2,032	-0.05%
2019/03/05	0	0.00	1	39.90	39.70	-1	2,024	-0.05%
2019/03/04	2	39.65	3	39.90	39.80	-1	2,029	-0.05%
2019/02/25	3	39.25	0	0.00	38.80	3	1,991	0.15%
2019/02/21	10	41.13	7	41.48	40.50	3	1,948	0.15%
2019/02/19	0	0.00	1	41.00	40.60	-1	1,881	-0.05%
2019/02/18	9	40.70	5	40.59	40.85	4	1,842	0.22%
2019/02/15	4	40.40	10	40.22	40.70	-6	1,742	-0.34%
2019/02/13	20	38.45	18	38.64	39.00	2	1,615	0.12%
2019/02/12	1	37.50	1	37.70	37.60	0	1,574	0.00%
2019/02/11	1	37.70	0	0.00	37.80	1	1,584	0.06%
2019/01/30	3	37.95	3	37.00	37.00	0	1,589	0.00%
2019/01/29	0	0.00	4	37.50	37.05	-4	1,632	-0.25%
2019/01/28	4	37.70	1	37.70	37.65	3	1,744	0.17%
2019/01/25	0	0.00	1	37.25	37.15	-1	1,752	-0.06%
2019/01/23	3	36.63	2	36.35	36.50	1	1,852	0.05%
2019/01/18	3	37.90	5	37.82	36.70	-2	1,929	-0.10%
2019/01/16	0	0.00	2	36.90	36.85	-2	1,961	-0.10%
2019/01/15	3	36.17	0	0.00	36.30	3	1,962	0.15%
2019/01/14	0	0.00	2	35.40	35.60	-2	2,001	-0.10%
2019/01/11	2	35.50	0	0.00	35.30	2	2,005	0.10%
2019/01/10	0	0.00	1	36.10	35.45	-1	2,004	-0.05%
2019/01/09	1	36.00	11	36.09	35.90	-10	2,002	-0.50%
2019/01/08	2	35.63	2	35.15	35.50	0	1,986	0.00%
2019/01/07	2	35.25	0	0.00	35.40	2	1,989	0.10%
2019/01/04	0	0.00	2	33.40	34.00	-2	1,993	-0.10%
2019/01/03	2	34.75	0	0.00	34.75	2	2,002	0.10%
2018/12/28	0	0.00	1	35.10	35.15	-1	2,018	-0.05%
2018/12/27	1	35.45	0	0.00	35.30	1	2,037	0.05%
2018/12/26	1	36.30	1	36.80	35.00	0	2,044	0.00%
2018/12/25	0	0.00	1	34.80	35.60	-1	2,023	-0.05%
2018/12/24	1	35.15	0	0.00	35.20	1	2,038	0.05%
2018/12/22	0	0.00	2	34.40	34.30	-2	2,041	-0.10%
2018/12/21	2	34.25	2	33.45	34.15	0	2,059	0.00%
2018/12/20	1	34.20	2	34.45	33.65	-1	2,097	-0.05%
2018/12/19	2	34.90	0	0.00	34.80	2	2,096	0.10%
2018/12/18	1	34.80	17	35.44	34.80	-16	2,096	-0.76%
2018/12/17	2	36.00	0	0.00	35.70	2	2,093	0.10%
2018/12/14	2	35.60	0	0.00	36.15	2	2,091	0.10%
2018/12/13	4	37.11	1	37.55	36.40	3	2,086	0.14%
2018/12/07	7	36.95	0	0.00	36.70	7	2,046	0.34%
2018/12/06	7	37.31	0	0.00	36.45	7	2,040	0.34%
2018/12/05	23	41.68	25	42.32	40.50	-2	1,942	-0.10%
2018/12/04	72	40.75	74	40.97	42.80	-2	1,848	-0.11%
2018/12/03	14	39.16	0	0.00	38.95	14	1,788	0.78%
2018/11/30	13	39.52	30	39.81	38.45	-17	1,823	-0.93%
2018/11/29	33	38.44	32	38.30	38.90	1	1,797	0.06%
2018/11/28	6	37.41	0	0.00	37.20	6	1,756	0.34%
2018/11/27	10	37.50	1	37.35	37.20	9	1,768	0.51%
2018/11/26	1	36.25	0	0.00	36.25	1	1,792	0.06%
2018/11/22	0	0.00	1	37.80	36.75	-1	1,840	-0.05%
2018/11/21	1	37.05	0	0.00	37.05	1	1,803	0.06%
2018/11/20	0	0.00	1	36.85	36.70	-1	1,814	-0.06%
2018/11/19	1	37.10	0	0.00	37.20	1	1,885	0.05%
2018/11/15	0	0.00	0.5	35.80	36.00	-0.5	1,893	-0.02%
2018/11/13	0	0.00	1	34.95	35.25	-1	1,899	-0.05%
2018/11/12	1	36.00	0	0.00	35.80	1	1,919	0.05%
2018/11/08	2	37.75	1	36.55	35.50	1	1,930	0.05%
2018/11/07	1	35.95	2	35.90	36.00	-1	1,911	-0.05%
2018/11/05	38	39.62	53	39.92	39.10	-15	1,941	-0.77%
2018/11/02	14	39.41	1	39.15	38.50	13	1,907	0.68%
2018/11/01	1	38.70	2	38.45	38.70	-1	1,893	-0.05%
2018/10/31	0	0.00	2	38.63	38.50	-2	1,870	-0.11%
2018/10/30	0	0.00	1	38.50	36.50	-1	1,914	-0.05%
2018/10/25	0	0.00	1	37.35	36.75	-1	2,052	-0.05%
2018/10/24	1	35.10	1	35.60	35.70	0	2,101	0.00%
2018/10/22	0	0.00	1	34.85	35.25	-1	2,134	-0.05%
2018/10/17	1	32.80	0	0.00	32.60	1	2,215	0.05%
2018/10/11	1	31.80	0	0.00	31.80	1	2,244	0.04%
2018/10/05	0	0.00	1	35.40	36.50	-1	2,380	-0.04%
2018/10/04	4	37.65	0	0.00	37.70	4	2,593	0.15%
2018/10/02	0	0.00	2	38.35	37.55	-2	2,652	-0.08%
2018/10/01	2	38.10	1	38.35	38.10	1	2,628	0.04%
2018/09/27	1	37.90	3	38.15	38.15	-2	2,608	-0.08%
2018/09/26	0	0.00	1	37.05	36.75	-1	2,561	-0.04%
2018/09/25	2	36.35	0	0.00	36.35	2	2,556	0.08%
2018/09/20	0	0.00	1	36.10	36.05	-1	2,545	-0.04%
2018/09/19	1	36.40	1	36.40	35.95	0	2,543	0.00%
2018/09/18	1	35.65	0	0.00	35.85	1	2,541	0.04%
2018/09/17	1	36.40	0	0.00	36.25	1	2,538	0.04%
2018/09/14	1	37.50	1	37.20	37.25	0	2,535	0.00%
2018/09/10	1	35.90	0	0.00	35.90	1	2,532	0.04%
2018/09/07	18	40.01	22	39.81	38.00	-4	2,561	-0.16%
2018/09/06	5	39.45	1	39.55	39.20	4	2,441	0.16%
2018/09/05	0	0.00	2	39.00	38.55	-2	2,402	-0.08%
2018/08/24	5	37.70	7	38.04	37.25	-2	2,257	-0.09%
2018/08/23	2	37.30	0	0.00	37.30	2	2,182	0.09%
2018/08/17	1	37.85	3	37.48	37.00	-2	2,261	-0.09%
2018/08/16	2	36.70	1	36.75	36.45	1	2,234	0.04%
2018/08/13	0	0.00	11	36.53	35.60	-11	2,215	-0.50%
2018/08/10	10	40.30	11	39.45	38.50	-1	2,175	-0.05%
2018/08/09	0	0.00	3	39.65	40.35	-3	2,099	-0.14%
2018/08/08	3	39.30	0	0.00	39.00	3	2,022	0.15%
2018/08/06	1	39.65	0	0.00	39.55	1	1,971	0.05%
2018/08/03	1	38.70	6	39.61	40.00	-5	1,853	-0.27%
2018/08/01	1	39.80	2	39.60	39.30	-1	1,676	-0.06%
2018/07/31	13	38.55	3	38.87	39.00	10	1,586	0.63%
2018/07/30	0	0.00	5	39.10	37.55	-5	1,460	-0.34%
2018/07/26	2	38.10	11	38.56	38.65	-9	1,353	-0.66%
2018/07/25	0	0.00	2	36.90	36.70	-2	1,245	-0.16%
2018/07/24	2	36.15	1	36.70	36.20	1	1,227	0.08%
2018/07/20	8	36.20	9	36.66	36.20	-1	1,218	-0.08%
2018/07/19	1	35.80	0	0.00	35.80	1	1,207	0.08%
2018/07/17	1	37.35	3	37.50	36.55	-2	1,197	-0.17%
2018/07/16	3	37.23	6	37.49	37.55	-3	1,147	-0.26%
2018/07/13	4	37.26	2	37.00	36.85	2	1,081	0.18%
2018/07/12	4	36.39	17	36.48	37.60	-13	1,021	-1.27%
2018/07/11	0	0.00	16	34.54	36.10	-16	790	-2.02%
2018/07/10	3	33.00	2	32.65	32.85	1	703	0.14%
2018/07/09	2	32.45	0	0.00	32.45	2	708	0.28%
2018/06/26	0	0.00	1	33.65	34.55	-1	774	-0.13%
2018/06/25	1	35.05	0	0.00	35.05	1	770	0.13%
2018/06/20	4	36.43	0	0.00	36.05	4	764	0.52%
2018/06/19	3	38.15	6	37.98	36.90	-3	750	-0.40%
2018/06/15	0	0.00	19	36.69	36.30	-19	691	-2.75%
2018/06/13	10	36.00	6	35.75	35.65	4	623	0.64%
2018/06/11	0	0.00	3	35.50	35.10	-3	594	-0.50%
2018/06/04	0	0.00	5	34.55	34.50	-5	552	-0.91%
2018/06/01	0	0.00	3	34.35	34.40	-3	556	-0.54%
2018/05/31	2	34.25	0	0.00	34.10	2	566	0.35%
2018/05/29	1	35.60	5	35.98	35.30	-4	563	-0.71%
2018/05/28	0	0.00	8	33.29	34.90	-8	481	-1.66%
2018/05/23	2	31.70	0	0.00	31.70	2	457	0.44%
2018/05/22	0	0.00	3	32.30	32.70	-3	459	-0.65%
2018/05/21	1	31.00	0	0.00	31.10	1	462	0.22%
2018/05/16	4	30.90	4	30.45	30.70	0	499	0.00%
2018/05/10	2	29.80	0	0.00	29.55	2	611	0.33%
2018/05/04	0	0.00	2	29.05	29.25	-2	1,173	-0.17%
2018/05/03	2	29.20	0	0.00	29.20	2	1,178	0.17%
2018/05/02	5	29.25	0	0.00	29.10	5	1,187	0.42%
2018/04/17	0	0.00	2	31.60	31.20	-2	1,326	-0.15%
2018/04/13	16	32.69	0	0.00	32.25	16	1,341	1.19%
2018/04/10	1	32.85	0	0.00	32.25	1	1,404	0.07%
2018/04/03	10	34.80	0	0.00	34.70	10	1,408	0.71%
2018/04/02	0	0.00	4	35.10	35.20	-4	1,408	-0.28%
2018/03/28	1	33.50	0	0.00	33.90	1	1,429	0.07%
2018/03/20	3	34.85	0	0.00	34.75	3	1,564	0.19%
2018/03/16	0	0.00	3	35.90	35.65	-3	1,638	-0.18%
2018/03/09	5	35.25	0	0.00	35.15	5	1,766	0.28%
2018/03/07	7	35.39	3	36.05	35.00	4	1,804	0.22%
2018/03/06	7	36.08	7	35.59	35.55	0	1,831	0.00%
2018/03/05	3	36.15	0	0.00	36.00	3	1,850	0.16%
2018/03/02	3	36.60	0	0.00	36.50	3	1,890	0.16%
2018/03/01	1	37.20	0	0.00	37.20	1	1,959	0.05%
2018/02/27	0	0.00	1	37.55	37.55	-1	2,011	-0.05%
2018/02/23	6	37.48	0	0.00	37.30	6	2,411	0.25%
2018/02/22	7	37.46	0	0.00	37.30	7	2,431	0.29%
2018/02/21	0	0.00	1	36.80	37.80	-1	2,473	-0.04%
2018/02/12	1	35.40	0	0.00	35.60	1	2,482	0.04%
2018/02/09	4	34.61	4	35.53	35.30	0	2,517	0.00%
2018/02/06	7	38.04	0	0.00	36.30	7	2,700	0.26%
2018/02/05	16	38.46	11	39.22	39.20	5	2,678	0.19%
2018/02/02	6	39.67	1	40.00	39.90	5	2,688	0.19%
2018/02/01	20	41.25	1	41.70	39.90	19	2,693	0.71%
2018/01/31	7	41.71	25	41.69	41.00	-18	2,677	-0.67%
2018/01/30	5	42.02	14	41.46	41.90	-9	2,455	-0.37%
2018/01/29	0	0.00	29	39.84	40.50	-29	2,324	-1.25%
2018/01/25	10	38.40	0	0.00	38.10	10	2,327	0.43%
2018/01/23	6	38.45	19	39.14	38.45	-13	2,371	-0.55%
2018/01/19	3	37.45	0	0.00	37.15	3	2,634	0.11%
2018/01/18	3	37.85	0	0.00	37.45	3	2,693	0.11%
2018/01/17	8	37.98	0	0.00	37.70	8	2,897	0.28%
2018/01/16	13	38.49	31	38.65	38.35	-18	3,054	-0.59%
2018/01/15	4	37.55	0	0.00	37.95	4	3,009	0.13%
2018/01/11	3	37.00	0	0.00	36.85	3	3,007	0.10%
2018/01/09	3	37.40	2	37.15	37.00	1	3,024	0.03%
2018/01/08	1	37.75	0	0.00	37.60	1	3,058	0.03%
2018/01/05	37	37.99	4	37.95	37.90	33	3,079	1.07%
2018/01/03	0	0.00	8	39.49	39.45	-8	3,127	-0.26%
2018/01/02	6	38.30	3	38.55	38.70	3	3,160	0.09%