晶宏 (3141)-玉山-高雄券商分點個股進出

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

晶宏

(3141)

可現股當沖

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

立即追蹤
本地時間:13:30

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

晶宏 (3141)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	96.80	2	97.30	95.60	-2	865	-0.23%
2024/05/14	0	0.00	1	95.80	95.30	-1	854	-0.12%
2024/05/13	6	96.67	4.1	97.43	96.00	1.9	843	0.23%
2024/05/10	2	95.01	40.3	93.73	95.90	-38.3	805	-4.75%
2024/05/08	0.1	90.50	0	0.00	91.60	0.1	747	0.01%
2024/05/07	4	93.67	4.1	93.07	92.20	-0.1	727	-0.01%
2024/05/06	32	89.46	1	90.55	89.20	31	652	4.75%
2024/05/02	0	0.00	1	84.60	84.70	-1	639	-0.16%
2024/04/30	2	84.00	0	0.00	84.30	2	639	0.31%
2024/04/29	0	83.48	0	0.00	84.60	0	637	0.00%
2024/04/26	0.1	84.00	0	0.00	83.70	0.1	635	0.01%
2024/04/24	2	86.60	11	86.00	86.80	-9	619	-1.45%
2024/04/23	0	0.00	3.1	83.99	83.80	-3.1	603	-0.51%
2024/04/19	0	79.00	0	0.00	80.20	0	588	0.00%
2024/04/18	0	81.00	0.1	81.20	81.40	-0.1	580	-0.02%
2024/04/17	1	82.80	0	0.00	82.80	1	571	0.17%
2024/04/16	2	82.40	3.1	82.74	82.20	-1.1	559	-0.19%
2024/04/15	2.1	80.91	0	0.00	80.20	2.1	530	0.39%
2024/04/12	0	0.00	4.1	80.88	82.50	-4.1	526	-0.78%
2024/04/08	2	78.20	2	80.20	77.70	0	515	0.00%
2024/04/02	0.1	78.30	0	0.00	78.50	0.1	525	0.02%
2024/03/29	0	0.00	2	77.95	77.90	-2	560	-0.36%
2024/03/27	1	78.90	1.1	79.09	78.30	-0.1	711	-0.01%
2024/03/26	3	78.47	0	0.00	77.00	3	704	0.43%
2024/03/25	1	78.30	2	79.30	78.00	-1	700	-0.14%
2024/03/20	2.1	76.81	2.1	75.76	75.70	0	692	-0.01%
2024/03/19	1	77.80	1	76.60	76.60	0	709	0.00%
2024/03/15	7	77.67	0	0.00	77.50	7	708	0.99%
2024/03/13	4	80.60	0	0.00	78.60	4	732	0.55%
2024/03/12	0.1	82.60	0	0.00	82.20	0.1	735	0.01%
2024/03/11	4.1	81.82	0	0.00	81.30	4.1	762	0.54%
2024/03/08	6	82.68	1	84.40	82.60	5	764	0.65%
2024/03/06	0	0.00	1	89.00	87.80	-1	777	-0.13%
2024/03/05	1	90.00	0	0.00	89.00	1	809	0.12%
2024/03/04	0.1	89.81	0	0.00	89.70	0.1	813	0.01%
2024/03/01	0.1	90.12	0	0.00	89.50	0.1	815	0.01%
2024/02/29	0	0.00	0.7	90.10	90.80	-0.7	821	-0.09%
2024/02/27	2.7	88.44	0	0.00	88.10	2.7	839	0.32%
2024/02/26	0	0.00	2	89.00	88.70	-2	918	-0.22%
2024/02/23	0	0.00	4	91.43	89.70	-4	933	-0.43%
2024/02/21	0.1	92.30	0	0.00	92.00	0.1	952	0.01%
2024/02/20	1	92.00	0	0.00	92.20	1	974	0.10%
2024/02/19	1	90.90	1	91.40	90.60	0	980	0.00%
2024/02/16	1	90.70	3	91.17	91.30	-2	1,002	-0.20%
2024/02/15	0.1	88.80	0	0.00	88.30	0.1	1,026	0.01%
2024/02/05	0	0.00	1	88.90	88.90	-1	1,028	-0.10%
2024/02/02	0.1	90.82	0	0.00	90.10	0.1	1,048	0.01%
2024/01/29	6	92.33	0	0.00	92.40	6	1,093	0.55%
2024/01/26	6.1	93.28	3.1	92.25	91.90	3	1,093	0.27%
2024/01/23	1	93.40	1	93.10	93.10	0	1,086	0.00%
2024/01/22	0.1	91.60	0	0.00	91.80	0.1	1,088	0.00%
2024/01/17	2	91.75	2	90.30	90.30	0	1,093	0.00%
2024/01/16	1	92.00	1	92.50	92.50	0	1,088	0.00%
2024/01/15	1	93.10	0	0.00	93.10	1	1,083	0.09%
2024/01/05	4	96.50	0	0.00	96.00	4	1,067	0.37%
2023/12/28	1.1	100.48	0	101.00	100.50	1	1,059	0.10%
2023/12/25	3	106.17	5.1	103.27	102.50	-2.1	1,018	-0.21%
2023/12/22	0.1	102.43	2.1	99.55	101.50	-2	919	-0.22%
2023/12/21	0	96.80	0	0.00	96.20	0	867	0.00%
2023/12/20	0	97.70	0	0.00	97.10	0	869	0.00%
2023/12/19	0.1	96.68	5	95.60	96.50	-4.9	870	-0.57%
2023/12/18	0	96.90	0	0.00	96.60	0	870	0.00%
2023/12/13	2	97.30	0	0.00	96.40	2	847	0.24%
2023/12/12	0	0.00	1	100.50	96.80	-1	847	-0.12%
2023/12/11	1	99.90	0	0.00	98.60	1	841	0.12%
2023/12/08	0	0.00	2	103.50	101.50	-2	827	-0.24%
2023/12/07	1	103.00	1	103.50	100.50	0	811	0.00%
2023/12/06	1	102.00	6	101.52	104.00	-5	800	-0.63%
2023/12/04	0	103.50	2	102.01	103.00	-2	764	-0.27%
2023/12/01	1.1	102.40	2	102.50	100.00	-0.9	743	-0.12%
2023/11/30	0	0.00	1	102.50	101.50	-1	744	-0.14%
2023/11/29	0.1	98.50	0	0.00	98.60	0.1	712	0.01%
2023/11/27	0	0.00	5	98.50	97.30	-5	712	-0.70%
2023/11/24	5.1	96.71	2	98.20	96.70	3.1	713	0.43%
2023/11/22	2	101.00	4	100.38	100.00	-2	607	-0.33%
2023/11/21	5	100.00	0.3	99.00	98.50	4.7	589	0.79%
2023/11/20	0	0.00	2	100.25	99.80	-2	589	-0.34%
2023/11/17	2	99.55	0	0.00	99.20	2	579	0.34%
2023/11/16	0	100.00	1	99.40	99.00	-1	555	-0.18%
2023/11/15	6	100.00	3	99.83	99.60	3	542	0.56%
2023/11/14	6	98.97	3	99.64	98.60	3	525	0.57%
2023/11/10	1	97.40	0	0.00	96.40	1	506	0.20%
2023/11/09	4	97.68	4.1	97.01	97.80	-0.1	489	-0.01%
2023/11/08	0.2	93.80	1.5	93.63	94.70	-1.4	469	-0.29%
2023/11/07	0.1	92.20	0	0.00	92.40	0.1	471	0.02%
2023/11/06	0.1	93.00	1	92.80	93.20	-0.9	490	-0.18%
2023/11/03	0	0.00	2	91.90	91.80	-2	489	-0.41%
2023/11/02	0	0.00	0.3	92.20	91.50	-0.3	504	-0.06%
2023/11/01	0	0.00	4.1	91.18	91.50	-4.1	513	-0.79%
2023/10/31	0.1	88.20	9	90.30	87.50	-8.9	503	-1.77%
2023/10/30	0	0.00	0	88.90	89.20	0	518	-0.01%
2023/10/27	8.1	86.50	0	0.00	85.70	8.1	525	1.53%
2023/10/26	0.3	88.20	0	0.00	87.30	0.3	553	0.05%
2023/10/25	0	0.00	3	90.40	90.30	-3	568	-0.53%
2023/10/24	3	86.80	0	0.00	87.30	3	583	0.51%
2023/10/20	3	87.50	0	0.00	88.00	3	626	0.48%
2023/10/19	0	0.00	4	88.30	88.80	-4	669	-0.60%
2023/10/18	4	87.50	0	0.00	88.00	4	735	0.54%
2023/10/17	0.1	90.40	0	0.00	89.10	0.1	882	0.01%
2023/10/04	0	90.35	0	0.00	90.90	0	1,139	0.00%
2023/10/02	1	89.70	0	0.00	89.50	1	1,209	0.08%
2023/09/27	1	88.91	0	0.00	88.70	1	1,242	0.08%
2023/09/21	0.1	89.90	0	0.00	89.00	0.1	1,305	0.00%
2023/09/18	1	94.71	0	0.00	94.60	1	1,357	0.08%
2023/09/15	0	95.00	1	95.50	95.90	-1	1,360	-0.07%
2023/09/12	0	92.70	0	0.00	93.00	0	1,385	0.00%
2023/09/08	2	93.70	2	93.00	93.40	0	1,471	0.00%
2023/09/05	2	94.90	5	96.00	94.80	-3	1,599	-0.19%
2023/09/04	0	0.00	0	92.50	93.50	0	1,605	0.00%
2023/09/01	0	91.80	2	91.50	91.80	-2	1,613	-0.12%
2023/08/31	0.1	91.30	1	91.30	91.00	-1	1,643	-0.06%
2023/08/29	0	0.00	2	88.80	89.10	-2	1,656	-0.12%
2023/08/28	1	89.40	1	88.80	88.90	0	1,664	0.00%
2023/08/25	3	89.10	0	0.00	89.20	3	1,676	0.18%
2023/08/24	0	89.20	0	89.17	89.10	0	1,685	0.00%
2023/08/23	2.1	85.91	0	0.00	85.80	2.1	1,689	0.12%
2023/08/21	5	88.70	1	88.30	88.00	4	1,723	0.23%
2023/08/16	0	88.20	0	88.30	88.10	0	1,768	0.00%
2023/08/15	0	0.00	0	86.80	86.90	0	1,770	0.00%
2023/08/14	0.1	84.50	0	0.00	84.10	0.1	1,788	0.01%
2023/08/10	0.5	89.51	2	91.25	88.50	-1.6	1,791	-0.09%
2023/08/09	0	95.60	0	0.00	94.30	0	1,787	0.00%
2023/08/08	0.1	96.60	5	97.56	96.00	-5	1,783	-0.28%
2023/08/07	7	99.29	2	99.90	99.40	5	1,783	0.28%
2023/08/04	1	101.00	3	101.50	101.00	-2	1,776	-0.11%
2023/08/02	0	101.50	0	0.00	101.50	0	1,798	0.00%
2023/08/01	0	0.00	3	103.00	102.50	-3	1,795	-0.17%
2023/07/31	3.1	103.81	0	0.00	103.00	3.1	1,825	0.17%
2023/07/28	0	0.00	1	105.00	106.00	-1	1,845	-0.05%
2023/07/26	1	102.00	0	0.00	102.00	1	1,995	0.05%
2023/07/25	1	103.50	0	0.00	103.50	1	2,001	0.05%
2023/07/24	4	104.00	2	103.25	101.50	2	1,997	0.10%
2023/07/21	3	108.00	1	108.00	107.50	2	1,970	0.10%
2023/07/20	0	112.50	6.1	114.30	111.50	-6.1	1,948	-0.31%
2023/07/19	5	109.10	5	108.61	106.00	0	1,806	0.00%
2023/07/18	1	103.03	0	0.00	105.00	1	1,720	0.06%
2023/07/17	1	104.50	1	103.50	103.50	0	1,722	0.00%
2023/07/14	2	105.50	1	105.00	105.00	1	1,715	0.06%
2023/07/13	0	0.00	1	105.00	104.00	-1	1,717	-0.06%
2023/07/12	2.1	103.02	0	0.00	103.50	2.1	1,711	0.12%
2023/07/11	1	106.50	5	106.80	106.50	-4	1,731	-0.23%
2023/07/10	1	105.50	4.1	105.24	105.00	-3.1	1,746	-0.17%
2023/07/07	0.1	99.10	1	99.00	99.50	-1	1,704	-0.06%
2023/07/06	5	103.60	4	102.50	102.50	1	1,734	0.06%
2023/07/03	0	102.50	0	0.00	102.00	0	1,723	0.00%
2023/06/30	0	0.00	1	101.50	102.00	-1	1,722	-0.06%
2023/06/29	1	98.50	0	0.00	98.30	1	1,731	0.06%
2023/06/28	2	99.50	0	0.00	98.10	2	1,741	0.11%
2023/06/27	0	0.00	0.1	99.60	98.50	-0.1	1,762	-0.01%
2023/06/26	2.2	95.65	2	98.35	98.40	0.2	1,773	0.01%
2023/06/21	0	101.50	1.2	102.00	101.50	-1.1	1,769	-0.06%
2023/06/20	0	0.00	0.2	102.00	102.00	-0.2	1,788	-0.01%
2023/06/19	5	102.50	6	103.58	103.00	-1	1,839	-0.05%
2023/06/16	2	105.00	1	105.00	103.50	1	1,892	0.05%
2023/06/15	0	105.50	6	105.92	106.00	-6	1,900	-0.32%
2023/06/14	3	106.17	0	0.00	107.00	3	1,908	0.16%
2023/06/13	2	104.75	15.1	104.54	105.50	-13.1	1,896	-0.69%
2023/06/12	4.1	99.39	2	98.00	97.80	2.1	1,814	0.11%
2023/06/09	11	99.43	13.1	98.54	99.50	-2.1	1,826	-0.11%
2023/06/08	1	98.50	3	95.23	96.70	-2	1,838	-0.11%
2023/06/07	11	96.21	9	96.48	96.10	2	1,875	0.11%
2023/06/06	20.1	96.66	15.2	95.62	96.10	4.9	1,909	0.26%
2023/06/05	0	100.50	4.2	100.24	100.00	-4.2	1,907	-0.22%
2023/06/02	5.1	99.40	0	0.00	99.00	5.1	1,936	0.26%
2023/06/01	1.1	99.71	4	99.45	98.70	-3	2,047	-0.14%
2023/05/31	5	100.50	5.1	100.00	100.00	-0.1	2,324	0.00%
2023/05/29	9	101.78	5	101.50	101.50	4	2,407	0.17%
2023/05/26	18.1	100.77	20	100.90	101.00	-1.9	2,462	-0.08%
2023/05/25	0	0.00	0.3	99.40	99.00	-0.3	2,495	-0.01%
2023/05/24	1	100.99	9.2	101.32	100.50	-8.2	2,562	-0.32%
2023/05/23	15	103.00	15.1	98.09	103.00	-0.1	2,691	0.00%
2023/05/22	16	98.59	15	97.97	98.60	1	2,763	0.04%
2023/05/19	14	98.17	14	100.06	98.10	0	2,886	0.00%
2023/05/18	15	100.29	16	100.04	99.40	-1	3,098	-0.03%
2023/05/17	25	99.98	15	98.43	99.90	10	3,121	0.32%
2023/05/16	15	96.65	15	97.40	97.10	0	3,162	0.00%
2023/05/15	16	95.76	15	96.87	96.10	1	3,191	0.03%
2023/05/12	15	97.60	15	96.30	97.60	0	3,247	0.00%
2023/05/11	15	96.20	15.4	97.34	96.20	-0.4	3,332	-0.01%
2023/05/10	18	98.70	15	97.57	98.70	3	3,381	0.09%
2023/05/09	15	99.90	14.2	101.11	98.20	0.8	3,448	0.02%
2023/05/08	0.3	101.60	0	0.00	101.50	0.3	3,512	0.01%
2023/05/05	17	102.44	24	102.35	102.50	-7	3,743	-0.19%
2023/05/04	13	105.19	16.2	106.73	104.50	-3.2	3,934	-0.08%
2023/05/03	21	108.05	21	109.14	107.50	0	4,001	0.00%
2023/05/02	16	107.69	14	105.40	109.00	2	4,034	0.05%
2023/04/28	0	0.00	0	104.00	104.00	0	3,959	0.00%
2023/04/27	15.1	94.43	15	95.20	94.90	0.1	3,956	0.00%
2023/04/26	0	0.00	5	96.42	96.60	-5	3,958	-0.13%
2023/04/25	20.5	96.39	15	97.16	95.00	5.5	3,977	0.14%
2023/04/24	17	101.91	14.2	100.97	102.00	2.8	4,003	0.07%
2023/04/21	14.1	102.01	12	104.00	102.00	2.1	4,081	0.05%
2023/04/20	1	102.50	2	103.25	102.50	-1	4,309	-0.02%
2023/04/18	10	109.50	11	109.95	107.00	-1	4,633	-0.02%
2023/04/17	8	108.88	10	109.35	109.50	-2	4,636	-0.04%
2023/04/13	24	110.00	23	110.30	109.00	1	4,620	0.02%
2023/04/12	5	108.00	3	108.17	109.50	2	4,557	0.04%
2023/04/11	10	109.00	10	108.50	109.00	0	4,550	0.00%
2023/04/10	4	105.00	4	106.50	106.00	0	4,514	0.00%
2023/04/07	6	104.50	6	105.33	105.00	0	4,510	0.00%
2023/04/06	5	104.00	6	103.92	104.00	-1	4,502	-0.02%
2023/03/31	6	105.58	5	106.20	105.50	1	4,494	0.02%
2023/03/30	3	107.33	2	108.00	105.00	1	4,493	0.02%
2023/03/29	5.2	105.02	5	106.50	105.00	0.2	4,474	0.00%
2023/03/28	13	105.54	12	106.04	105.50	1	4,488	0.02%
2023/03/27	10.1	109.10	11.5	109.96	108.50	-1.4	4,468	-0.03%
2023/03/24	9	111.50	10	111.75	111.50	-1	4,458	-0.02%
2023/03/23	1	111.00	1	110.00	110.00	0	4,447	0.00%
2023/03/22	2	111.50	1	113.00	110.00	1	4,459	0.02%
2023/03/21	2	108.75	1	107.50	112.00	1	4,412	0.02%
2023/03/17	1	104.00	1	104.50	104.50	0	4,363	0.00%
2023/03/16	9	105.50	5	104.60	104.00	4	4,356	0.09%
2023/03/15	1	111.01	1	112.00	110.00	0	4,345	0.00%
2023/03/14	4	110.50	0	0.00	108.50	4	4,391	0.09%
2023/03/13	1	111.00	2	112.00	110.50	-1	4,414	-0.02%
2023/03/10	5	111.60	6	112.58	114.00	-1	4,473	-0.02%
2023/03/09	4	118.50	4	120.13	116.50	0	4,517	0.00%
2023/03/08	1	117.50	1	117.00	118.50	0	4,503	0.00%
2023/03/07	3	117.83	4	119.25	117.50	-1	4,518	-0.02%
2023/03/06	9	119.61	6.1	118.51	118.50	2.9	4,509	0.06%
2023/03/03	6.1	118.32	23.6	118.44	119.50	-17.5	4,473	-0.39%
2023/03/02	6	113.33	3.9	112.40	111.00	2.2	4,264	0.05%
2023/03/01	0	110.00	0	0.00	112.00	0	4,229	0.00%
2023/02/24	3.2	109.37	1	109.00	108.00	2.2	4,267	0.05%
2023/02/23	1	112.50	0	113.50	113.00	1	4,232	0.02%
2023/02/22	5.5	111.22	1	110.50	110.50	4.5	4,310	0.11%
2023/02/21	10.2	116.70	14	117.46	115.00	-3.9	4,389	-0.09%
2023/02/20	5	114.30	10.3	114.05	113.50	-5.2	4,343	-0.12%
2023/02/17	15.5	112.16	22	111.41	113.00	-6.5	4,303	-0.15%
2023/02/16	11	110.09	10.1	110.25	110.50	1	4,227	0.02%
2023/02/15	2	102.50	2	103.75	103.00	0	4,119	0.00%
2023/02/14	9	102.17	10.2	103.59	102.00	-1.2	4,194	-0.03%
2023/02/13	8	100.75	10	101.80	100.50	-2	4,353	-0.05%
2023/02/10	6.1	103.26	3	105.17	101.00	3.1	4,460	0.07%
2023/02/09	3.2	107.10	3	107.83	106.00	0.2	4,453	0.00%
2023/02/08	1	105.50	2	106.00	105.50	-1	4,456	-0.02%
2023/02/07	14	105.00	12	103.46	105.00	2	4,452	0.05%
2023/02/06	8	103.25	9	104.83	102.50	-1	4,448	-0.02%
2023/02/03	10.3	105.41	7	105.79	104.50	3.2	4,397	0.07%
2023/02/02	8	101.02	14.2	100.85	105.00	-6.2	4,184	-0.15%
2023/02/01	10	97.30	12	96.24	95.50	-2	3,998	-0.05%
2023/01/31	6	95.82	5	93.95	96.30	1	3,953	0.02%
2023/01/30	2	91.50	4	91.05	91.90	-2	3,902	-0.05%
2023/01/17	0	0.00	9	89.59	89.00	-9	3,897	-0.23%
2023/01/16	6	88.40	6	88.20	88.40	0	3,923	0.00%
2023/01/13	4	89.96	5	88.90	88.20	-1	3,939	-0.02%
2023/01/12	3	91.49	11.1	91.78	89.60	-8.1	3,947	-0.20%
2023/01/11	6	92.80	28.4	92.87	93.30	-22.4	3,924	-0.57%
2023/01/10	39.5	93.20	28	92.75	93.40	11.5	3,892	0.30%
2023/01/09	31	90.33	36	90.31	89.50	-5	3,727	-0.13%
2023/01/06	17	87.14	22.1	88.04	88.60	-5.1	3,600	-0.14%
2023/01/03	0	80.40	0	0.00	79.60	0	3,595	0.00%
2022/12/29	1	78.10	0	0.00	78.10	1	3,719	0.03%
2022/12/28	1	80.30	2	78.80	77.10	-1	3,791	-0.03%
2022/12/27	1	80.80	3	81.27	80.80	-2	3,825	-0.05%
2022/12/23	1	79.90	2	79.20	79.90	-1	3,919	-0.03%
2022/12/22	1	79.30	5	80.30	79.40	-4	3,956	-0.10%
2022/12/21	5.1	78.61	0	0.00	78.60	5.1	4,022	0.13%
2022/12/20	2.2	80.35	2	84.80	79.70	0.2	4,087	0.00%
2022/12/19	5	85.30	0	0.00	85.20	5	4,155	0.12%
2022/12/16	0	0.00	5	87.02	86.20	-5	4,207	-0.12%
2022/12/15	5	88.46	1	88.80	88.20	4	4,227	0.09%
2022/12/14	25	87.69	27	87.47	88.40	-2	4,230	-0.05%
2022/12/13	15	85.95	14	86.62	84.90	1	4,248	0.02%
2022/12/12	0	86.00	1	86.60	86.20	-1	4,254	-0.02%
2022/12/09	8	87.98	0	88.20	87.60	8	4,276	0.19%
2022/12/08	21	86.75	20	87.23	87.30	1	4,297	0.02%
2022/12/07	25	88.45	15	88.29	86.10	10	4,339	0.23%
2022/12/06	23.1	91.24	5	91.66	89.80	18.1	4,352	0.41%
2022/12/05	3	95.70	25	95.77	95.10	-22	4,360	-0.50%
2022/12/02	9	95.14	9	95.57	94.60	0	4,384	0.00%
2022/12/01	2	95.05	2	95.00	93.30	0	4,410	0.00%
2022/11/30	2	91.60	0	0.00	92.30	2	4,452	0.05%
2022/11/29	8	90.83	0	0.00	90.10	8	4,488	0.18%
2022/11/28	6	91.55	11	91.52	91.50	-5	4,557	-0.11%
2022/11/25	25	92.09	6	92.70	91.90	19	4,595	0.41%
2022/11/24	9	91.18	7	90.93	91.40	2	4,603	0.04%
2022/11/23	10	89.25	5	89.76	89.10	5	4,570	0.11%
2022/11/22	3	88.73	5	89.16	88.90	-2	4,604	-0.04%
2022/11/21	8	89.09	6	89.57	88.80	2	4,610	0.04%
2022/11/18	3	91.51	1	93.00	90.00	2	4,713	0.04%
2022/11/17	6	92.38	20	93.05	92.00	-14	4,669	-0.30%
2022/11/16	7	89.91	5	89.84	90.30	2	4,641	0.04%
2022/11/15	14	87.89	12	87.20	88.00	2	4,765	0.04%
2022/11/14	1	87.40	3	87.70	87.70	-2	5,278	-0.04%
2022/11/11	19	89.93	6	88.93	87.00	13	5,577	0.23%
2022/11/10	7	87.61	7	88.04	87.00	0	5,553	0.00%
2022/11/09	38	87.78	30	88.36	89.80	8	5,557	0.14%
2022/11/08	19	85.02	21.1	87.33	83.80	-2.1	5,486	-0.04%
2022/11/07	3	81.23	11	82.81	82.20	-8	5,470	-0.15%
2022/11/04	21.2	79.52	15.2	79.24	79.30	6	5,454	0.11%
2022/11/03	15	82.83	19	82.97	83.10	-4	5,415	-0.07%
2022/11/02	18	82.54	11	81.68	81.70	7	5,434	0.13%
2022/11/01	8	80.75	8	79.29	80.50	0	5,467	0.00%
2022/10/31	7	77.50	7	77.63	77.50	0	5,530	0.00%
2022/10/28	5	77.30	5	78.24	76.60	0	5,665	0.00%
2022/10/27	11	78.86	7	77.29	78.80	4	5,736	0.07%
2022/10/26	8	74.84	10	75.89	73.40	-2	5,733	-0.03%
2022/10/25	8	78.43	8	79.38	78.00	0	5,770	0.00%
2022/10/24	17	81.49	15	79.70	79.70	2	5,807	0.03%
2022/10/21	5	77.95	5	80.50	76.60	0	5,886	0.00%
2022/10/20	12	81.28	12	80.12	79.50	0	5,968	0.00%
2022/10/18	8	81.46	8	81.19	81.50	0	6,011	0.00%
2022/10/17	5	82.40	1	81.50	81.50	4	6,078	0.07%
2022/10/14	3	78.50	2.2	78.96	78.50	0.8	6,127	0.01%
2022/10/12	2.2	76.96	2	77.95	77.00	0.2	6,154	0.00%
2022/10/11	2.1	79.76	2.3	82.17	78.90	-0.3	6,158	0.00%
2022/10/07	5	88.48	7	88.14	87.60	-2	6,231	-0.03%
2022/10/06	10.2	87.46	14.1	87.56	89.90	-4	6,277	-0.06%
2022/10/05	5	92.50	4.2	91.68	90.50	0.8	6,227	0.01%
2022/10/04	2	90.95	1	91.40	91.20	1	6,224	0.02%
2022/10/03	1	89.99	3	90.60	90.00	-2	6,259	-0.03%
2022/09/28	2.1	86.47	4.1	87.64	85.40	-2	6,401	-0.03%
2022/09/27	2	92.70	2	91.90	93.30	0	6,397	0.00%
2022/09/26	10.5	97.23	16	96.25	91.40	-5.5	6,359	-0.09%
2022/09/23	11	103.63	12.4	104.87	101.50	-1.3	6,376	-0.02%
2022/09/22	8	105.50	7	106.50	108.00	1	6,413	0.02%
2022/09/21	2	108.50	2	107.50	108.00	0	6,444	0.00%
2022/09/20	2	108.50	0	0.00	109.50	2	6,477	0.03%
2022/09/19	5	106.00	3	106.83	106.00	2	6,502	0.03%
2022/09/16	13	107.31	7	108.50	107.00	6	6,552	0.09%
2022/09/15	6	112.00	5	110.40	109.50	1	6,619	0.02%
2022/09/14	9	109.72	8	110.50	113.00	1	6,642	0.02%
2022/09/13	5	111.20	3	110.17	110.00	2	6,639	0.03%
2022/09/12	3	115.17	2	112.50	112.00	1	6,693	0.01%
2022/09/08	8	112.56	6	112.25	113.00	2	6,691	0.03%
2022/09/07	20.1	110.30	22	108.61	110.00	-1.9	6,690	-0.03%
2022/09/06	11.2	118.10	35	118.61	114.00	-23.9	6,643	-0.36%
2022/09/05	10	129.10	8	128.25	126.50	2	6,632	0.03%
2022/09/02	5	130.10	10	131.70	130.50	-5	6,630	-0.08%
2022/09/01	4.1	128.10	5	128.50	127.00	-0.9	6,570	-0.01%
2022/08/31	3	130.00	18	127.98	132.50	-15	6,536	-0.23%
2022/08/30	1	126.50	0	0.00	126.50	1	6,515	0.02%
2022/08/29	3.1	125.05	3	124.33	126.00	0.1	6,545	0.00%
2022/08/26	46	130.90	34	130.74	130.00	12	6,551	0.18%
2022/08/25	13	130.92	15	131.30	130.00	-2	6,565	-0.03%
2022/08/24	6	129.17	1	127.00	125.50	5	6,568	0.08%
2022/08/23	17	129.15	6	128.50	128.50	11	6,608	0.17%
2022/08/22	15.1	134.27	0	0.00	132.00	15.1	6,710	0.23%
2022/08/19	47.2	145.22	50	143.66	139.00	-2.8	6,722	-0.04%
2022/08/18	25	132.70	40.5	134.68	138.50	-15.5	6,325	-0.24%
2022/08/17	8	126.31	19	126.89	126.00	-11	6,320	-0.17%
2022/08/16	8	124.94	12	125.67	124.50	-4	6,369	-0.06%
2022/08/15	23	122.72	7	123.14	124.00	16	6,398	0.25%
2022/08/12	10.2	112.36	21	113.24	117.50	-10.8	6,581	-0.16%
2022/08/11	15	111.17	9	112.33	109.50	6	6,634	0.09%
2022/08/10	6	110.33	5	110.50	109.50	1	6,888	0.01%
2022/08/09	11	112.23	10	113.10	113.00	1	7,051	0.01%
2022/08/08	8	110.19	9	111.00	115.00	-1	7,097	-0.01%
2022/08/05	23	113.20	3	114.67	113.00	20	7,111	0.28%
2022/08/04	17.1	112.24	12.1	113.07	113.00	5	7,201	0.07%
2022/08/03	5	118.80	7	118.36	117.00	-2	7,505	-0.03%
2022/08/02	2	124.24	2	123.75	126.00	0	7,568	0.00%
2022/08/01	0	0.00	7	125.79	127.50	-7	7,579	-0.09%
2022/07/29	1	124.02	1	126.00	124.50	0	7,605	0.00%
2022/07/28	8	128.69	7	125.79	125.00	1	7,722	0.01%
2022/07/27	7	126.64	9	125.94	128.00	-2	7,720	-0.03%
2022/07/26	6.1	127.65	4	128.88	128.00	2.1	7,765	0.03%
2022/07/25	9	132.50	4	132.25	132.00	5	7,825	0.06%
2022/07/22	15	134.13	15	134.77	135.00	0	7,858	0.00%
2022/07/21	15	130.00	19.1	129.43	131.50	-4	7,850	-0.05%
2022/07/20	5	124.70	3	125.67	123.50	2	7,768	0.03%
2022/07/19	2	120.75	1	121.50	120.00	1	7,765	0.01%
2022/07/18	3	120.83	4	121.38	120.50	-1	7,815	-0.01%
2022/07/15	13.1	119.63	15	119.87	120.50	-1.9	7,774	-0.02%
2022/07/14	20	111.13	15	110.94	116.00	5	7,705	0.06%
2022/07/13	1	111.00	0	111.50	109.00	1	7,669	0.01%
2022/07/12	3.1	107.69	1	106.00	106.00	2.1	7,685	0.03%
2022/07/11	4	113.63	3	111.50	113.50	1	7,697	0.01%
2022/07/08	7	114.86	8	115.69	115.50	-1	7,672	-0.01%
2022/07/07	2	109.25	11.1	105.75	111.50	-9.1	7,631	-0.12%
2022/07/06	10.1	111.58	3	112.50	108.00	7.1	7,596	0.09%
2022/07/05	6	120.57	12.5	119.12	118.00	-6.5	7,600	-0.09%
2022/07/04	6	123.83	2	125.00	122.00	4	7,592	0.05%
2022/07/01	6.1	132.95	6	127.92	123.50	0.1	7,623	0.00%
2022/06/30	15	136.94	9	137.11	135.50	6	7,573	0.08%
2022/06/29	9	143.78	9.1	143.52	146.00	-0.1	7,543	0.00%
2022/06/28	1.1	142.64	1	141.00	142.50	0.1	7,576	0.00%
2022/06/27	4	145.75	4.1	145.42	146.00	-0.1	7,637	0.00%
2022/06/24	8	136.81	10	138.20	137.00	-2	7,733	-0.03%
2022/06/23	11	136.95	17	135.94	134.50	-6	7,808	-0.08%
2022/06/22	11.1	136.93	8	138.50	134.50	3.1	7,990	0.04%
2022/06/21	9	141.33	11.1	143.46	144.50	-2.1	8,268	-0.03%
2022/06/20	5.3	142.56	2	144.75	140.00	3.3	8,453	0.04%
2022/06/17	2	145.00	2.2	146.99	153.00	-0.2	8,431	0.00%
2022/06/16	8.1	155.43	8	153.69	150.50	0.1	8,501	0.00%
2022/06/15	2	160.50	1.1	160.00	156.50	0.9	8,745	0.01%
2022/06/14	5.2	157.12	4	155.38	160.00	1.2	8,791	0.01%
2022/06/13	3	164.50	1	167.00	162.50	2	8,771	0.02%
2022/06/10	9.1	169.23	10	170.35	172.00	-0.9	8,855	-0.01%
2022/06/09	3	171.83	4	172.38	172.50	-1	8,858	-0.01%
2022/06/08	13	172.12	1	173.50	171.50	12	8,880	0.14%
2022/06/07	1	168.00	2	170.00	173.50	-1	8,855	-0.01%
2022/06/06	12	171.79	5	171.10	169.50	7	8,830	0.08%
2022/06/02	13	176.08	14	175.64	173.00	-1	8,881	-0.01%
2022/06/01	15	179.93	15	179.77	178.50	0	8,867	0.00%
2022/05/31	14	177.82	13	177.15	176.00	1	8,901	0.01%
2022/05/30	8	179.56	12.2	180.37	177.00	-4.2	8,856	-0.05%
2022/05/27	25.2	174.73	27.1	175.78	177.00	-1.9	8,702	-0.02%
2022/05/26	10.1	170.19	13	169.97	168.50	-2.9	8,518	-0.03%
2022/05/25	31.5	169.72	39.1	168.18	170.00	-7.6	8,405	-0.09%
2022/05/24	14.1	163.88	12	163.04	160.00	2.1	8,156	0.03%
2022/05/23	12	165.54	18	165.75	163.50	-6	8,088	-0.07%
2022/05/20	55.1	171.87	50	170.41	169.00	5.1	8,008	0.06%
2022/05/19	28.1	164.93	26	163.65	166.50	2.1	7,751	0.03%
2022/05/18	25.1	169.19	16	167.03	168.00	9.1	7,625	0.12%
2022/05/17	5	163.09	15	161.27	168.50	-10	7,429	-0.13%
2022/05/16	7.1	156.35	18	156.19	153.50	-11	7,359	-0.15%
2022/05/13	4	154.63	5	156.20	155.50	-1	7,322	-0.01%
2022/05/12	26	155.02	23	155.48	151.00	3	7,353	0.04%
2022/05/11	31	155.81	31	156.21	157.00	0	7,302	0.00%
2022/05/10	11	143.32	19	143.03	151.50	-8	7,123	-0.11%
2022/05/09	5	138.90	1	141.50	138.00	4	7,080	0.06%
2022/05/06	5	145.40	4	146.00	147.00	1	7,092	0.01%
2022/05/05	19	148.58	9	150.78	151.50	10	7,074	0.14%
2022/05/04	5	140.00	7	141.29	143.00	-2	6,987	-0.03%
2022/05/03	4	136.90	7	140.29	143.00	-3	7,039	-0.04%
2022/04/29	5	135.90	4	138.25	132.00	1	7,116	0.01%
2022/04/28	5	129.40	3	130.00	130.50	2	7,141	0.03%
2022/04/27	4	128.25	5	129.40	132.50	-1	7,184	-0.01%
2022/04/26	3	133.83	50	133.00	132.00	-47	7,250	-0.65%
2022/04/25	2	134.75	1	137.00	133.00	1	7,405	0.01%
2022/04/22	2.1	143.67	8	141.13	140.50	-6	7,538	-0.08%
2022/04/21	4	153.00	4	151.25	151.50	0	7,636	0.00%
2022/04/20	7	152.14	8	150.19	150.50	-1	7,868	-0.01%
2022/04/19	10	153.20	6	149.00	148.50	4	7,994	0.05%
2022/04/18	10	151.60	7	151.79	151.50	3	8,200	0.04%
2022/04/15	13	157.27	9	155.17	154.50	4	8,436	0.05%
2022/04/14	0	0.00	1	162.50	165.50	-1	8,440	-0.01%
2022/04/13	9	162.83	4	161.13	163.00	5	8,457	0.06%
2022/04/12	19	160.29	19	160.18	161.00	0	8,545	0.00%
2022/04/11	19	165.42	18	160.25	159.00	1	8,611	0.01%
2022/04/08	7	172.57	12	173.00	173.00	-5	8,645	-0.06%
2022/04/07	5	170.60	9	175.11	169.00	-4	8,653	-0.05%
2022/04/06	3	177.67	2	177.00	177.00	1	8,688	0.01%
2022/04/01	4	181.88	2	180.75	183.00	2	8,726	0.02%
2022/03/31	3	186.33	8	185.50	185.50	-5	8,824	-0.06%
2022/03/30	29	188.67	22	188.64	185.00	7	8,982	0.08%
2022/03/29	11.2	190.07	3	188.00	187.50	8.2	8,935	0.09%
2022/03/28	5.1	181.04	10	181.95	187.00	-4.9	8,847	-0.06%
2022/03/25	11	188.31	11.6	192.60	187.00	-0.5	8,859	-0.01%
2022/03/24	15.1	183.71	23	191.20	191.50	-8	8,871	-0.09%
2022/03/23	67.2	186.84	28	183.81	185.00	39.2	8,770	0.45%
2022/03/22	18	176.22	14	174.89	176.00	4	8,808	0.05%
2022/03/21	14.1	175.20	8	173.81	173.50	6.1	8,875	0.07%
2022/03/18	16	169.56	18.2	167.08	172.50	-2.2	8,872	-0.02%
2022/03/17	7	157.00	4	157.25	164.00	3	8,750	0.03%
2022/03/16	12	150.67	18	148.89	149.50	-6	8,824	-0.07%
2022/03/15	6.4	154.07	3.6	157.35	150.50	2.8	8,942	0.03%
2022/03/14	1.2	162.54	0	0.00	164.00	1.2	8,973	0.01%
2022/03/11	0.2	168.00	0.2	171.50	167.50	0	9,130	0.00%
2022/03/10	0.3	168.17	0.1	171.00	167.50	0.2	9,201	0.00%
2022/03/09	0.1	164.00	0	0.00	163.00	0.1	9,314	0.00%
2022/03/08	3.1	169.95	0.4	163.00	162.50	2.7	9,507	0.03%
2022/03/07	6	185.25	2	179.25	178.00	4	9,581	0.04%
2022/03/04	6.4	197.35	6	198.33	194.00	0.4	9,655	0.00%
2022/03/03	1.2	193.28	0	0.00	187.00	1.2	9,664	0.01%
2022/03/02	3	185.49	4	187.01	192.00	-1	9,761	-0.01%
2022/03/01	4	190.50	5	189.70	190.50	-1	9,832	-0.01%
2022/02/25	7	185.86	6	189.25	186.50	1	9,980	0.01%
2022/02/24	5.1	189.31	4	193.38	184.00	1.1	10,018	0.01%
2022/02/23	4	192.38	2	192.25	196.50	2	10,142	0.02%
2022/02/22	3	189.33	1	187.00	187.50	2	10,248	0.02%
2022/02/21	2	195.75	3	196.17	197.50	-1	10,559	-0.01%
2022/02/18	1	197.00	1	195.50	194.50	0	10,631	0.00%
2022/02/17	12	199.38	5	196.70	196.00	7	10,866	0.06%
2022/02/16	7	198.93	2	197.75	197.50	5	11,277	0.04%
2022/02/15	4.1	195.13	4	196.75	190.50	0.1	11,642	0.00%
2022/02/14	31.1	198.05	19	197.03	192.00	12.1	11,939	0.10%
2022/02/11	34	205.28	27.2	206.43	209.50	6.8	11,991	0.06%
2022/02/10	13	205.27	12	205.33	202.00	1	11,994	0.01%
2022/02/09	4	199.63	4	198.88	199.50	0	11,818	0.00%
2022/02/08	1	193.50	6	189.58	193.50	-5	11,875	-0.04%
2022/02/07	1	185.00	1	189.50	190.00	0	11,956	0.00%
2022/01/26	4.2	182.55	5	183.00	182.00	-0.8	12,215	-0.01%
2022/01/25	16	186.38	11	186.36	183.50	5	12,567	0.04%
2022/01/24	4	186.63	8	186.19	190.00	-4	12,528	-0.03%
2022/01/21	4	186.25	13	186.81	182.50	-9	12,701	-0.07%
2022/01/20	15	196.27	5.3	196.37	197.00	9.7	13,096	0.07%
2022/01/19	4.4	197.65	4	198.88	195.00	0.4	13,492	0.00%
2022/01/18	8.1	207.14	16	211.13	203.00	-7.9	13,717	-0.06%
2022/01/17	4.1	206.59	4	205.63	209.50	0.1	14,109	0.00%
2022/01/14	14	195.89	14	195.14	202.00	0	14,300	0.00%
2022/01/13	12.1	198.30	8.2	197.47	198.50	3.9	14,385	0.03%
2022/01/12	9	210.78	7	209.71	203.50	2	14,349	0.01%
2022/01/11	12	210.51	13	209.50	213.00	-1	14,600	-0.01%
2022/01/10	23.1	211.34	4	212.25	211.50	19.1	14,675	0.13%
2022/01/07	8.1	237.17	1	259.00	232.00	7.1	14,508	0.05%
2022/01/06	4	256.75	4	256.25	257.50	0	14,667	0.00%
2022/01/05	7.1	264.74	5	262.90	261.00	2.1	14,865	0.01%
2022/01/04	4	262.63	4.3	264.95	270.00	-0.3	15,002	0.00%
2022/01/03	5	260.50	8	258.75	256.00	-3	15,228	-0.02%
2021/12/30	5	253.70	17	254.47	255.00	-12	15,153	-0.08%
2021/12/29	5.1	247.41	4	247.38	252.00	1.1	15,132	0.01%
2021/12/28	6.2	252.19	8	252.63	252.00	-1.9	15,073	-0.01%
2021/12/27	7.3	253.82	7	257.29	251.00	0.3	15,018	0.00%
2021/12/24	15	268.67	11.1	267.64	262.50	3.9	14,925	0.03%
2021/12/23	4	265.00	5	265.90	263.00	-1	14,687	-0.01%
2021/12/22	7	268.42	9.1	268.57	264.00	-2.1	14,658	-0.01%
2021/12/21	12	266.88	11.1	268.55	268.00	0.9	14,602	0.01%
2021/12/20	19.7	271.35	20.1	271.10	262.00	-0.4	14,469	0.00%
2021/12/17	14.3	277.50	7	276.93	273.50	7.3	14,228	0.05%
2021/12/16	4	278.00	7.2	280.78	292.50	-3.2	14,218	-0.02%
2021/12/15	4	262.38	7.3	263.97	266.00	-3.2	14,045	-0.02%
2021/12/14	10.3	258.43	6	258.17	260.00	4.3	14,241	0.03%
2021/12/13	12.5	267.95	6	264.00	263.50	6.4	14,216	0.05%
2021/12/10	5.2	263.51	7.2	265.24	271.00	-2.1	14,180	-0.01%
2021/12/09	4	262.13	3	265.01	260.00	1	14,208	0.01%
2021/12/08	3	259.33	12	259.71	258.00	-9	14,218	-0.06%
2021/12/07	5	254.62	13	253.89	254.50	-8	14,244	-0.06%
2021/12/06	2.1	244.24	2	239.75	248.00	0.1	14,332	0.00%
2021/12/03	2	240.50	2.1	242.71	245.50	-0.1	14,692	0.00%
2021/12/02	7.1	235.63	9	234.22	231.50	-2	14,818	-0.01%
2021/12/01	6	229.33	5	230.50	227.00	1	15,225	0.01%
2021/11/30	15.1	248.69	6	246.49	242.00	9	15,846	0.06%
2021/11/29	13	244.88	16	243.78	249.50	-3	16,507	-0.02%
2021/11/26	11	237.09	9.1	239.52	236.50	2	16,869	0.01%
2021/11/25	6.1	251.60	3.1	254.63	246.50	3	16,838	0.02%
2021/11/24	3.1	262.20	9.1	261.71	262.50	-6	16,787	-0.04%
2021/11/23	7.1	255.43	1	254.50	255.00	6.1	16,938	0.04%
2021/11/22	6.1	263.13	4.3	262.53	262.00	1.8	16,965	0.01%
2021/11/19	11.1	253.09	14.1	253.09	250.00	-3	16,986	-0.02%
2021/11/18	10.1	263.24	17.1	261.69	252.50	-7	17,201	-0.04%
2021/11/17	7.1	246.70	3	250.50	247.00	4.1	17,087	0.02%
2021/11/16	11.3	248.49	7	253.14	242.50	4.3	17,214	0.02%
2021/11/15	20.1	265.80	10	273.50	251.50	10.1	17,306	0.06%
2021/11/12	20.1	270.21	18	270.03	267.00	2.1	17,396	0.01%
2021/11/11	8.1	243.94	10	250.20	256.50	-1.9	17,405	-0.01%
2021/11/10	4	225.25	8.2	226.81	233.50	-4.2	17,389	-0.02%
2021/11/09	5.1	221.06	6	222.33	218.50	-0.9	17,384	-0.01%
2021/11/08	1.1	215.37	7	219.64	213.50	-5.9	17,422	-0.03%
2021/11/05	8	218.87	9.1	218.37	223.50	-1.1	17,532	-0.01%
2021/11/04	8	221.56	3	221.83	216.50	5	17,577	0.03%
2021/11/03	10	230.75	11	227.02	227.50	-1	17,627	-0.01%
2021/11/02	20	246.27	22.1	248.39	225.50	-2.1	17,412	-0.01%
2021/11/01	1	233.50	5	236.30	237.50	-4	17,261	-0.02%
2021/10/29	19	223.75	17.1	222.44	216.00	1.9	17,281	0.01%
2021/10/28	27.1	225.96	30	226.38	221.00	-2.9	17,126	-0.02%
2021/10/27	24	209.29	22	211.64	220.00	2	16,684	0.01%
2021/10/26	15	201.97	25	204.04	209.00	-10	16,340	-0.06%
2021/10/25	21.1	194.25	21	194.10	190.00	0.1	16,169	0.00%
2021/10/22	15	183.43	25	182.52	189.00	-10	15,823	-0.06%
2021/10/21	10.1	177.21	12	179.58	172.00	-1.9	15,956	-0.01%
2021/10/20	7	175.86	8.1	177.08	181.50	-1.1	15,725	-0.01%
2021/10/19	11.1	174.05	20.6	174.79	175.00	-9.5	15,928	-0.06%
2021/10/18	3	166.50	8.1	166.01	170.00	-5.1	15,604	-0.03%
2021/10/15	5	157.70	4	155.88	158.50	1	15,388	0.01%
2021/10/14	5.1	149.95	4	153.00	154.00	1.1	15,481	0.01%
2021/10/13	9	160.22	7	163.71	153.00	2	15,368	0.01%
2021/10/12	14	167.93	10.2	167.74	169.50	3.8	15,166	0.03%
2021/10/08	3.2	165.66	14.1	169.04	167.50	-10.9	14,925	-0.07%
2021/10/07	1	156.00	10	156.00	158.00	-9	14,627	-0.06%
2021/10/06	1	148.00	2	148.50	147.50	-1	14,677	-0.01%
2021/10/04	0	0.00	4	136.75	137.00	-4	14,717	-0.03%
2021/10/01	10	145.85	2	142.50	141.00	8	14,740	0.05%
2021/09/30	0	0.00	2	153.00	156.00	-2	14,707	-0.01%
2021/09/29	5	154.10	1	158.50	152.00	4	14,736	0.03%
2021/09/28	0	0.00	2	165.50	163.50	-2	14,761	-0.01%
2021/09/27	1	173.50	0	0.00	169.50	1	14,983	0.01%
2021/09/24	1	174.00	3	169.33	174.00	-2	15,356	-0.01%
2021/09/23	6	171.25	10	170.75	170.00	-4	15,596	-0.03%
2021/09/22	4	165.75	3	164.67	164.00	1	15,668	0.01%
2021/09/17	13	171.15	21	170.10	169.00	-8	15,866	-0.05%
2021/09/16	3	163.17	5	162.36	163.00	-2	15,765	-0.01%
2021/09/15	11.1	159.46	4	159.63	162.00	7.1	15,751	0.04%
2021/09/14	10	163.80	14.2	164.91	164.50	-4.2	15,986	-0.03%
2021/09/13	18	162.14	16.4	163.38	160.00	1.6	15,957	0.01%
2021/09/10	9	161.22	2	161.75	159.00	7	15,928	0.04%
2021/09/09	27	157.26	21.1	157.60	162.00	5.9	16,123	0.04%
2021/09/08	41.3	154.62	54.1	153.69	152.50	-12.8	16,058	-0.08%
2021/09/07	32	171.09	11.1	176.03	162.00	20.9	15,727	0.13%
2021/09/06	44	180.56	33	180.06	180.00	11	15,644	0.07%
2021/09/03	18	175.47	44	174.98	180.00	-26	15,399	-0.17%
2021/09/02	52	171.59	28.3	169.67	164.00	23.7	14,729	0.16%
2021/09/01	15.1	163.04	30.2	164.16	169.50	-15.1	14,456	-0.10%
2021/08/31	3	152.00	5	151.20	154.50	-2	14,267	-0.01%
2021/08/30	7	149.64	8	149.19	150.00	-1	14,351	-0.01%
2021/08/27	25.2	152.72	24	154.71	151.00	1.2	14,564	0.01%
2021/08/26	20	151.65	10	151.30	151.00	10	14,596	0.07%
2021/08/25	14	150.11	13	150.73	149.00	1	14,735	0.01%
2021/08/24	25	152.50	45	153.11	148.50	-20	14,791	-0.14%
2021/08/23	29	144.24	7.5	142.13	146.50	21.5	14,520	0.15%
2021/08/20	10.6	134.10	18	134.92	137.50	-7.4	14,301	-0.05%
2021/08/19	11.5	134.93	91	137.79	129.00	-79.5	14,052	-0.57%
2021/08/18	52	127.55	145	127.33	137.00	-93	13,721	-0.68%	大賣/
2021/08/17	27	136.50	44	132.10	131.00	-17	13,199	-0.13%
2021/08/16	6	131.42	14	132.25	132.50	-8	12,715	-0.06%
2021/08/13	58.1	137.15	6	133.66	127.00	52.1	12,375	0.42%
2021/08/12	5	139.40	1	138.50	141.00	4	12,249	0.03%
2021/08/11	4.1	142.80	11	139.82	136.50	-6.9	12,149	-0.06%
2021/08/10	3	146.50	12.1	144.08	151.50	-9.1	11,985	-0.08%
2021/08/09	167.2	152.00	3.1	154.85	151.50	164	11,807	1.39%	大買/鉅額交易
2021/08/06	6	168.58	5.2	169.02	168.00	0.8	11,653	0.01%
2021/08/05	16	169.66	7	171.00	166.00	9	11,577	0.08%
2021/08/04	4.2	167.94	3	167.83	167.00	1.2	11,345	0.01%
2021/08/03	9	169.29	9.2	171.47	170.00	-0.2	11,247	0.00%
2021/08/02	0.1	160.77	5	160.30	160.50	-4.9	11,043	-0.04%
2021/07/30	3.1	168.42	1.1	163.82	160.50	2	10,997	0.02%
2021/07/29	6.1	162.07	5	163.30	165.50	1.1	10,898	0.01%
2021/07/28	4.1	153.44	7	157.79	156.00	-2.9	10,689	-0.03%
2021/07/27	30.4	182.53	14.1	181.17	167.00	16.3	10,490	0.16%
2021/07/26	0	0.00	2	185.00	185.00	-2	10,004	-0.02%
2021/07/23	17.2	164.09	17	166.06	168.50	0.2	10,025	0.00%
2021/07/22	3	153.33	6	158.58	159.50	-3	9,615	-0.03%
2021/07/21	0	0.00	7	147.50	145.00	-7	9,548	-0.07%
2021/07/20	21	147.90	6	150.67	144.50	15	9,467	0.16%
2021/07/19	15	149.33	15	147.87	146.50	0	9,284	0.00%
2021/07/16	5.5	156.36	0.1	159.50	156.00	5.4	9,194	0.06%
2021/07/15	1	153.00	5	149.00	153.50	-4	9,212	-0.04%
2021/07/14	2	136.00	1	131.00	140.00	1	9,226	0.01%
2021/07/13	5.1	149.38	8.1	152.07	138.00	-3.1	9,226	-0.03%
2021/07/12	5	155.30	5	155.10	153.00	0	9,215	0.00%
2021/07/09	5.1	161.08	0	0.00	159.00	5.1	9,217	0.06%
2021/07/08	6	152.33	7.3	154.20	160.50	-1.3	9,254	-0.01%
2021/07/07	1	146.00	6	147.33	146.00	-5	9,241	-0.05%
2021/07/06	4.4	144.55	2	146.00	145.00	2.4	9,311	0.03%
2021/07/05	4.1	139.76	4.1	137.06	140.00	0.1	9,385	0.00%
2021/07/02	14	141.96	17	143.26	141.00	-3	9,477	-0.03%
2021/07/01	23.4	144.42	16	145.88	140.00	7.4	9,301	0.08%
2021/06/30	22	134.70	19	138.34	140.50	3	9,048	0.03%
2021/06/29	9	121.06	26.5	120.89	128.00	-17.5	8,931	-0.20%
2021/06/28	36	115.61	53	115.48	116.50	-17	8,770	-0.19%
2021/06/25	11	106.73	20	105.45	111.00	-9	8,774	-0.10%
2021/06/24	6	100.97	16	100.09	101.00	-10	8,620	-0.12%
2021/06/23	52	102.28	36	102.15	102.00	16	8,598	0.19%
2021/06/22	14	100.39	24	101.07	99.80	-10	8,274	-0.12%
2021/06/21	22	97.41	13	100.02	96.10	9	8,138	0.11%
2021/06/18	26	99.93	30	101.31	100.50	-4	8,075	-0.05%
2021/06/17	2	90.20	14.2	91.54	96.50	-12.2	7,867	-0.15%
2021/06/16	4	89.20	5	90.90	87.80	-1	7,737	-0.01%
2021/06/15	15	87.88	11.5	87.49	89.70	3.5	7,709	0.05%
2021/06/11	19	91.30	17	93.66	89.30	2	7,837	0.03%
2021/06/10	9	88.59	30	88.41	88.40	-21	7,599	-0.28%
2021/06/09	36	90.28	38.2	88.03	87.90	-2.2	7,700	-0.03%
2021/06/08	38	88.26	20	87.45	88.90	18	7,292	0.25%
2021/06/07	11.5	80.94	21	80.65	80.90	-9.5	6,987	-0.14%
2021/06/04	17	82.35	9	80.37	80.60	8	6,884	0.12%
2021/06/03	8	79.74	7	79.59	82.30	1	6,633	0.02%
2021/06/02	23	75.64	9.5	76.05	74.90	13.5	6,278	0.22%
2021/06/01	35.3	70.82	29	72.01	74.00	6.3	6,037	0.10%
2021/05/31	3	66.07	6	65.10	68.20	-3	5,770	-0.05%
2021/05/28	5	60.26	6	61.43	62.00	-1	5,684	-0.02%
2021/05/27	2	58.75	1.2	59.00	58.90	0.8	5,663	0.01%
2021/05/26	2	58.80	0	0.00	59.40	2	5,684	0.04%
2021/05/25	5.2	59.82	1	59.20	60.80	4.2	5,716	0.07%
2021/05/24	0	0.00	5	55.46	56.50	-5	5,820	-0.09%
2021/05/21	1	54.70	2	54.85	54.90	-1	5,826	-0.02%
2021/05/20	11	55.15	7	54.60	53.70	4	5,894	0.07%
2021/05/19	4	55.53	1	55.30	57.60	3	6,026	0.05%
2021/05/18	3	53.27	3	54.40	54.50	0	6,045	0.00%
2021/05/17	1	49.60	1	53.00	49.60	0	6,017	0.00%
2021/05/14	2	56.40	2	53.70	53.70	0	5,987	0.00%
2021/05/13	10	55.47	11	53.87	55.50	-1	5,995	-0.02%
2021/05/12	0	0.00	1	55.50	53.60	-1	5,945	-0.02%
2021/05/11	0	0.00	5	56.68	55.20	-5	5,877	-0.09%
2021/05/10	7	61.96	1	63.40	60.10	6	5,864	0.10%
2021/05/07	2	64.20	0	0.00	62.00	2	5,907	0.03%
2021/05/05	11	61.64	0	0.00	58.00	11	5,795	0.19%
2021/05/04	0	0.00	1	58.90	60.10	-1	5,823	-0.02%
2021/05/03	3.4	65.48	2	64.35	63.10	1.4	5,822	0.02%
2021/04/29	4	70.05	1	69.70	69.50	3	5,824	0.05%
2021/04/23	12	67.49	17	68.88	69.10	-5	5,659	-0.09%
2021/04/22	2	67.85	3	67.80	66.10	-1	5,610	-0.02%
2021/04/21	11	70.12	16	69.00	69.00	-5	5,564	-0.09%
2021/04/20	10	68.80	4	70.23	71.20	6	5,487	0.11%
2021/04/19	5.3	67.99	7	68.69	67.50	-1.8	5,445	-0.03%
2021/04/16	26	70.62	22	70.07	69.90	4	5,387	0.07%
2021/04/15	2	70.90	4	70.05	72.90	-2	5,324	-0.04%
2021/04/14	10	68.56	6	67.00	68.00	4	5,275	0.08%
2021/04/13	29	72.80	42	71.74	70.60	-13	5,220	-0.25%
2021/04/12	26	75.13	27	73.55	72.00	-1	5,177	-0.02%
2021/04/09	32.3	76.16	32	75.10	74.10	0.3	5,086	0.00%
2021/04/08	15	84.22	17	84.48	81.40	-2	4,971	-0.04%
2021/04/07	4	78.48	4	79.63	79.90	0	4,829	0.00%
2021/04/06	4	79.18	5	79.10	80.20	-1	4,782	-0.02%
2021/04/01	19	76.22	16.3	75.66	75.00	2.7	4,653	0.06%
2021/03/31	31	73.25	16	73.78	73.10	15	4,489	0.33%
2021/03/30	16.3	73.84	20	74.34	74.10	-3.7	4,352	-0.09%
2021/03/29	5	69.42	2	69.55	69.50	3	4,059	0.07%
2021/03/25	2	67.60	0	0.00	67.00	2	3,971	0.05%
2021/03/24	4	67.30	1	67.70	66.80	3	3,934	0.08%
2021/03/23	5	67.88	7	66.33	67.00	-2	3,902	-0.05%
2021/03/22	10	68.86	11	70.29	68.50	-1	3,792	-0.03%
2021/03/19	8	65.13	8	64.84	65.00	0	3,659	0.00%
2021/03/18	26	64.15	13.3	64.35	64.10	12.7	3,666	0.35%
2021/03/17	42.3	67.32	20	64.22	62.90	22.3	3,640	0.61%
2021/03/16	2	68.05	1	67.30	69.50	1	3,485	0.03%
2021/03/15	2	60.95	12	61.96	63.20	-10	3,419	-0.29%
2021/03/12	3	56.67	2	58.05	57.50	1	3,191	0.03%
2021/03/11	5	53.90	1	54.90	55.80	4	3,087	0.13%
2021/03/10	7	54.64	7	54.97	54.70	0	3,068	0.00%
2021/03/09	3	52.83	0	0.00	52.60	3	2,985	0.10%
2021/03/08	0	0.00	1	50.50	49.85	-1	2,942	-0.03%
2021/03/05	2	49.43	1	50.50	49.00	1	2,932	0.03%
2021/03/03	2	49.63	7	49.02	49.75	-5	2,921	-0.17%
2021/03/02	1	51.00	2	50.80	50.50	-1	2,907	-0.03%
2021/02/26	0	0.00	2	51.95	52.00	-2	2,928	-0.07%
2021/02/25	11	53.95	14	54.55	54.30	-3	3,022	-0.10%
2021/02/24	11	53.64	6	53.93	53.80	5	3,045	0.16%
2021/02/23	0	0.00	1	50.60	50.90	-1	2,869	-0.03%
2021/02/22	1	53.00	1.1	51.45	51.70	-0.1	2,844	0.00%
2021/02/19	35	49.81	40	50.75	51.00	-5	2,787	-0.18%
2021/02/18	13	45.47	57	43.74	48.00	-44	2,634	-1.67%
2021/02/05	2	40.70	0	0.00	40.65	2	2,600	0.08%
2021/02/04	1	41.55	1	41.80	40.45	0	2,606	0.00%
2021/02/03	1	41.55	0	0.00	40.30	1	2,578	0.04%
2021/02/01	31	42.45	21	41.37	41.30	10	2,788	0.36%
2021/01/29	0	0.00	1	43.00	43.85	-1	2,757	-0.04%
2021/01/28	0	0.00	2	42.90	42.20	-2	2,660	-0.08%
2021/01/27	1	43.00	0	0.00	42.80	1	2,646	0.04%
2021/01/26	5	43.65	1	43.70	43.80	4	2,622	0.15%
2021/01/25	0	0.00	2	42.85	43.65	-2	2,572	-0.08%
2021/01/22	0	0.00	2	40.35	42.50	-2	2,522	-0.08%
2021/01/20	0	0.00	8	39.46	39.40	-8	2,450	-0.33%
2021/01/19	2	40.15	0	0.00	40.10	2	2,430	0.08%
2021/01/18	0	0.00	1	39.10	40.05	-1	2,426	-0.04%
2021/01/12	1	39.90	0	0.00	39.65	1	2,411	0.04%
2021/01/08	1	40.45	0	0.00	40.15	1	2,377	0.04%
2021/01/07	2	42.00	0	0.00	41.80	2	2,354	0.08%
2021/01/06	2	42.85	0	0.00	41.65	2	2,334	0.09%
2021/01/05	1	41.60	0	0.00	42.10	1	2,283	0.04%
2021/01/04	4	42.03	1	42.30	42.50	3	2,272	0.13%
2020/12/30	0	0.00	1	41.20	41.20	-1	2,244	-0.04%
2020/12/28	0	0.00	0.1	41.65	41.25	-0.1	2,205	0.00%
2020/12/25	0	0.00	0.1	41.50	41.25	-0.1	2,188	0.00%
2020/12/24	0	0.00	0.3	41.80	41.85	-0.3	2,176	-0.01%
2020/12/23	1	39.45	2	40.20	41.30	-1	2,160	-0.05%
2020/12/22	1	39.40	1	42.50	39.30	0	2,140	0.00%
2020/12/18	1	44.40	3	44.15	44.10	-2	2,063	-0.10%
2020/12/17	3	43.48	3	43.10	43.50	0	2,037	0.00%
2020/12/14	32	44.59	39	43.17	45.00	-7	1,915	-0.37%
2020/12/11	7	43.87	1	44.00	43.50	6	1,798	0.33%
2020/12/10	18	43.70	2	44.65	44.00	16	1,692	0.95%
2020/12/09	48	41.46	23	42.09	41.95	25	1,511	1.65%
2020/12/08	1	39.20	5	40.09	40.10	-4	1,412	-0.28%
2020/12/07	0.5	38.85	4	39.05	38.90	-3.5	1,386	-0.25%
2020/12/04	0	0.00	6	39.90	39.15	-6	1,359	-0.44%
2020/12/03	0	0.00	2.1	39.77	38.80	-2.1	1,330	-0.16%
2020/12/02	0	0.00	7	39.40	38.75	-7	1,291	-0.54%
2020/12/01	1	38.75	1	39.45	39.45	0	1,278	0.00%
2020/11/30	3	38.93	3	39.23	39.35	0	1,283	0.00%
2020/11/27	0	0.00	11	38.35	39.00	-11	1,266	-0.87%
2020/11/26	4	37.93	2	37.90	38.10	2	1,240	0.16%
2020/11/25	14	38.00	0	0.00	38.00	14	1,220	1.15%
2020/11/24	19	39.63	20	39.34	39.00	-1	1,171	-0.09%
2020/11/23	3	37.77	26	37.15	38.60	-23	1,040	-2.21%
2020/11/20	0	0.00	3	35.85	35.10	-3	960	-0.31%
2020/11/18	2	35.50	0	0.00	34.20	2	956	0.21%
2020/11/17	1	34.20	13	34.55	35.45	-12	923	-1.30%
2020/11/16	6	35.19	14	35.19	35.00	-8	873	-0.92%
2020/11/13	8	35.75	11	34.78	35.50	-3	826	-0.36%
2020/11/12	0	0.00	9	34.40	34.40	-9	769	-1.17%
2020/11/11	6	33.48	4	34.28	33.90	2	733	0.27%
2020/11/10	26	33.50	2	33.95	32.85	24	686	3.50%
2020/11/09	6	32.28	3	32.15	32.70	3	548	0.55%
2020/11/06	0	0.00	1	30.00	30.10	-1	458	-0.22%
2020/11/04	0	0.00	5	29.37	29.30	-5	439	-1.14%
2020/11/03	0	0.00	1	29.00	28.85	-1	436	-0.23%
2020/11/02	1	28.00	0	0.00	27.85	1	436	0.23%
2020/10/29	0	0.00	1	28.40	28.60	-1	436	-0.23%
2020/10/26	5	29.50	0	0.00	29.15	5	426	1.17%
2020/10/16	1	28.85	0	0.00	28.80	1	397	0.25%
2020/10/12	0	0.00	0.1	29.00	29.00	-0.1	395	-0.01%
2020/09/24	0	0.00	1	29.45	29.40	-1	460	-0.22%
2020/09/23	1	29.40	0	0.00	29.80	1	468	0.21%
2020/09/14	0	0.00	1	29.50	28.90	-1	459	-0.22%
2020/09/08	1	28.90	0	0.00	28.75	1	449	0.22%
2020/09/07	1	30.00	0	0.00	29.50	1	446	0.22%
2020/09/04	0	0.00	1	30.30	30.30	-1	443	-0.23%
2020/09/03	1	29.85	1	29.60	29.60	0	435	0.00%
2020/08/31	11	28.28	0	0.00	28.40	11	402	2.73%
2020/08/28	8	28.13	0	0.00	28.45	8	403	1.98%
2020/08/27	20	28.13	0	0.00	28.15	20	400	5.00%
2020/08/26	11	28.15	2	28.00	28.25	9	392	2.29%
2020/08/25	16	27.53	27	27.36	27.50	-11	369	-2.98%
2020/08/24	11	25.21	1	25.60	25.55	10	345	2.89%
2020/08/21	0	0.00	1	25.60	25.60	-1	339	-0.29%
2020/07/06	0	0.00	3	25.67	26.20	-3	461	-0.65%
2020/07/03	1	25.35	0	0.00	25.20	1	444	0.23%
2020/07/02	0	0.00	1	25.40	25.15	-1	416	-0.24%
2020/07/01	1	24.20	0	0.00	24.20	1	404	0.25%
2020/06/15	1	23.00	0	0.00	22.85	1	457	0.22%
2020/06/10	0	0.00	1	24.30	24.30	-1	529	-0.19%
2020/05/25	0	0.00	2	23.05	23.95	-2	510	-0.39%
2020/05/18	0	0.00	9	22.07	22.00	-9	484	-1.86%
2020/05/15	1	22.35	1	22.85	22.30	0	482	0.00%
2020/05/14	2	22.50	2	22.05	22.20	0	475	0.00%
2020/05/13	3	23.20	0	0.00	23.05	3	469	0.64%
2020/05/12	9	23.07	0	0.00	23.35	9	464	1.94%
2020/05/04	1	21.00	0	0.00	21.50	1	412	0.24%
2020/04/22	0	0.00	1	21.30	21.30	-1	409	-0.24%
2020/04/21	0	0.00	1	21.70	21.35	-1	406	-0.25%
2020/04/20	3	22.03	0	0.00	22.10	3	399	0.75%
2020/04/17	0	0.00	5	21.38	21.70	-5	392	-1.27%
2020/04/16	5	21.04	1	21.10	21.35	4	389	1.03%
2020/03/25	1	19.25	1	19.15	19.15	0	396	0.00%
2020/03/24	0	0.00	1	18.90	18.50	-1	390	-0.26%
2020/03/23	0	0.00	1	17.55	17.20	-1	382	-0.26%
2020/03/20	0	0.00	3	16.95	16.95	-3	379	-0.79%
2020/03/19	2	16.35	0	0.00	15.45	2	367	0.54%
2020/03/18	0	0.00	1	17.50	17.15	-1	348	-0.29%
2020/03/17	0	16.35	0	0.00	16.15	0	326	0.00%
2020/03/16	1	17.20	0	0.00	17.20	1	302	0.33%
2020/03/12	1	22.00	1	21.20	21.10	0	276	0.00%
2020/03/10	1	23.30	1	24.10	24.10	0	304	0.00%
2020/03/04	0	0.00	1	25.60	25.65	-1	297	-0.34%
2020/03/03	1	24.30	0	0.00	24.30	1	288	0.35%
2020/02/27	1	25.00	0	0.00	24.85	1	288	0.35%
2020/02/24	0	25.50	0	0.00	25.55	0	283	0.00%
2020/02/10	2	25.48	0	0.00	25.45	2	296	0.67%
2020/02/04	0	0.00	1	25.95	26.35	-1	293	-0.34%
2020/01/13	0	0.00	3	29.80	29.75	-3	293	-1.02%
2020/01/03	0	0.00	1	30.20	30.15	-1	291	-0.34%
2019/12/26	0	0.00	4	31.08	31.05	-4	288	-1.39%
2019/12/10	3	30.70	0	0.00	30.70	3	318	0.94%
2019/12/05	2	30.48	3	31.05	31.50	-1	316	-0.32%
2019/12/04	0	0.00	1	29.00	28.95	-1	297	-0.34%
2019/12/02	1	29.25	0	0.00	29.25	1	330	0.30%
2019/11/25	2	30.10	0	0.00	30.10	2	430	0.46%
2019/11/14	0	0.00	1	29.80	29.65	-1	511	-0.20%
2019/11/13	0	0.00	3	30.50	29.95	-3	512	-0.59%
2019/11/12	3	29.85	0	0.00	30.15	3	513	0.58%
2019/11/07	3	30.43	0	0.00	30.35	3	510	0.59%
2019/11/06	2	30.85	2	31.45	30.85	0	507	0.00%
2019/11/01	1	31.35	0	0.00	31.30	1	513	0.19%
2019/10/17	1	31.60	0	0.00	31.75	1	546	0.18%
2019/10/16	0	0.00	3	30.97	31.15	-3	548	-0.55%
2019/10/14	3	31.05	0	0.00	30.95	3	552	0.54%
2019/10/09	1	30.90	3	30.85	30.85	-2	559	-0.36%
2019/10/08	4	31.49	0	0.00	31.40	4	569	0.70%
2019/09/26	3	32.62	0	0.00	32.45	3	601	0.50%
2019/09/25	0	0.00	7	33.11	33.00	-7	605	-1.16%
2019/09/24	3	33.43	0	0.00	33.30	3	616	0.49%
2019/09/23	2	33.85	3	34.05	33.80	-1	611	-0.16%
2019/09/20	9	34.59	7	35.13	34.25	2	609	0.33%
2019/09/18	0	0.00	1	34.30	34.30	-1	585	-0.17%
2019/09/17	1	33.95	0	0.00	34.00	1	583	0.17%
2019/09/12	1	34.50	0	0.00	34.50	1	596	0.17%
2019/09/11	0	0.00	1	33.90	33.90	-1	594	-0.17%
2019/09/10	0	0.00	1	33.80	33.80	-1	594	-0.17%
2019/09/09	3	34.53	10	34.60	34.45	-7	588	-1.19%
2019/09/06	1	33.55	0	0.00	34.30	1	580	0.17%
2019/09/05	1	33.60	0	0.00	33.75	1	569	0.18%
2019/09/03	0	0.00	2	34.85	34.95	-2	544	-0.37%
2019/08/30	1	34.70	10	34.85	34.50	-9	531	-1.69%
2019/08/29	16	33.94	4	33.96	33.90	12	492	2.44%
2019/08/27	0	0.00	3	32.63	32.40	-3	471	-0.64%
2019/08/22	0	0.00	1	33.50	32.70	-1	463	-0.22%
2019/08/21	5	32.50	2	32.43	32.30	3	443	0.68%
2019/08/20	0	0.00	1	30.20	32.20	-1	429	-0.23%
2019/08/15	0	0.00	2	28.85	29.00	-2	422	-0.47%
2019/08/13	1	29.45	0	0.00	29.40	1	436	0.23%
2019/08/05	1	30.50	0	0.00	30.35	1	480	0.21%
2019/08/02	1	32.20	0	0.00	31.00	1	506	0.20%
2019/07/30	1	33.85	1	33.75	33.35	0	645	0.00%
2019/07/29	0	0.00	1	33.90	33.80	-1	670	-0.15%
2019/07/26	0	0.00	1	34.40	34.40	-1	699	-0.14%
2019/07/25	5	34.63	0	0.00	34.60	5	799	0.63%
2019/07/22	0	0.00	2	34.00	34.25	-2	996	-0.20%
2019/07/18	3	33.35	4	33.53	33.30	-1	1,139	-0.09%
2019/07/17	2	33.70	6	33.74	33.55	-4	1,182	-0.34%
2019/07/16	0	0.00	3	34.20	34.05	-3	1,210	-0.25%
2019/07/15	3	34.05	7	34.09	34.20	-4	1,227	-0.33%
2019/07/12	2	35.20	0	0.00	35.20	2	1,251	0.16%
2019/07/11	5	35.60	0	0.00	35.50	5	1,276	0.39%
2019/07/10	2	35.15	0	0.00	35.05	2	1,275	0.16%
2019/07/05	0	0.00	3	35.17	35.40	-3	1,327	-0.23%
2019/07/04	3	35.00	0	0.00	35.00	3	1,364	0.22%
2019/07/02	3	35.65	0	0.00	35.50	3	1,414	0.21%
2019/07/01	0	0.00	1	35.20	35.55	-1	1,459	-0.07%
2019/06/27	1	34.00	0	0.00	34.00	1	1,549	0.06%
2019/06/17	0	0.00	1	33.90	33.90	-1	2,437	-0.04%
2019/06/11	0	0.00	1	33.40	33.35	-1	2,683	-0.04%
2019/06/06	1	33.45	0	0.00	32.70	1	2,943	0.03%
2019/06/04	1	33.90	4	34.00	33.75	-3	3,048	-0.10%
2019/05/31	1	35.45	1	35.40	35.40	0	3,109	0.00%
2019/05/29	0	0.00	2	34.83	35.30	-2	3,182	-0.06%
2019/05/24	0	0.00	1	35.00	34.50	-1	3,263	-0.03%
2019/05/17	1	35.20	1	35.20	35.05	0	3,506	0.00%
2019/05/16	1	36.95	1	36.50	36.00	0	3,621	0.00%
2019/05/15	0	0.00	1	37.15	37.15	-1	3,628	-0.03%
2019/05/14	1	36.10	1	36.20	36.50	0	3,676	0.00%
2019/05/10	1	36.40	0	0.00	36.35	1	3,680	0.03%
2019/05/09	4	37.76	21	37.88	37.40	-17	3,679	-0.46%
2019/05/08	5	39.48	7	39.61	39.40	-2	3,640	-0.05%
2019/05/07	2	41.23	1	41.40	41.20	1	3,616	0.03%
2019/05/06	3	42.67	1	43.30	42.35	2	3,581	0.06%
2019/05/03	3	43.70	2	44.33	44.10	1	3,558	0.03%
2019/05/02	32	43.92	6	43.84	43.90	26	3,529	0.74%
2019/04/30	3	42.67	0	0.00	43.20	3	3,438	0.09%
2019/04/29	1	41.70	1	41.75	42.05	0	3,406	0.00%
2019/04/26	5	42.88	1	42.75	43.10	4	3,381	0.12%
2019/04/25	1	42.65	4	42.99	43.20	-3	3,344	-0.09%
2019/04/24	2	41.50	0	0.00	42.55	2	3,324	0.06%
2019/04/23	1	41.75	1	41.75	41.70	0	3,243	0.00%
2019/04/18	0	0.00	5	43.65	41.80	-5	3,157	-0.16%
2019/04/17	1	43.80	1	44.15	44.00	0	3,145	0.00%
2019/04/12	5	42.70	0	0.00	43.10	5	3,103	0.16%
2019/04/11	1	42.60	0	0.00	42.60	1	3,091	0.03%
2019/04/10	0	0.00	7	43.49	43.40	-7	3,064	-0.23%
2019/04/09	0	0.00	1	45.00	44.60	-1	3,028	-0.03%
2019/04/08	4	45.31	2	45.50	44.70	2	3,021	0.07%
2019/04/03	4	46.54	10	46.18	45.80	-6	3,006	-0.20%
2019/04/02	3	45.62	2	46.15	45.60	1	2,963	0.03%
2019/03/29	24	46.10	15	46.09	45.70	9	2,867	0.31%
2019/03/28	1	46.20	0	0.00	46.30	1	2,638	0.04%
2019/03/27	2	45.90	1	45.70	46.30	1	2,561	0.04%
2019/03/26	1	46.00	1	46.25	46.40	0	2,436	0.00%
2019/03/21	1	45.85	1	45.70	45.40	0	2,196	0.00%
2019/03/20	1	45.30	2	45.15	45.80	-1	2,204	-0.05%
2019/03/19	0	44.30	15	44.35	44.40	-15	2,084	-0.72%
2019/03/18	0	42.90	0	0.00	42.90	0	2,016	0.00%
2019/03/15	5	41.95	8	42.62	43.30	-3	1,975	-0.15%
2019/03/14	17	42.89	15	42.10	41.80	2	1,963	0.10%
2019/03/13	19	44.06	9	44.01	42.25	10	2,004	0.50%
2019/03/12	3	42.07	7	42.06	42.00	-4	1,918	-0.21%
2019/03/11	0	42.20	0	0.00	42.00	0	2,057	0.00%
2019/03/08	5	40.46	6	40.90	41.00	-1	2,023	-0.05%
2019/03/07	2	40.80	9	40.32	39.75	-7	2,032	-0.34%
2019/03/05	4	39.56	2	40.13	39.70	2	2,024	0.10%
2019/03/04	0	0.00	4	39.69	39.80	-4	2,029	-0.20%
2019/02/27	0	0.00	5	37.85	38.10	-5	1,973	-0.25%
2019/02/26	1	38.50	1	38.95	38.65	0	1,957	0.00%
2019/02/25	4	39.01	0	0.00	38.80	4	1,991	0.20%
2019/02/22	4	39.86	6	39.58	39.60	-2	1,960	-0.10%
2019/02/21	6	41.09	0	0.00	40.50	6	1,948	0.31%
2019/02/20	0	0.00	1	41.20	40.80	-1	1,904	-0.05%
2019/02/19	7	40.67	1	40.35	40.60	6	1,881	0.32%
2019/02/18	14	40.61	1	40.55	40.85	13	1,842	0.71%
2019/02/15	0	0.00	7	40.15	40.70	-7	1,742	-0.40%
2019/02/14	0	0.00	2	38.95	38.95	-2	1,622	-0.12%
2019/02/13	6	38.66	5	38.98	39.00	1	1,615	0.06%
2019/02/12	1	37.50	1	38.35	37.60	0	1,574	0.00%
2019/02/11	2	37.55	10	37.50	37.80	-8	1,584	-0.51%
2019/01/30	2	37.08	0	0.00	37.00	2	1,589	0.13%
2019/01/29	2	37.10	1	37.60	37.05	1	1,632	0.06%
2019/01/28	4	37.05	3	37.70	37.65	1	1,744	0.06%
2019/01/25	2	37.15	4	37.35	37.15	-2	1,752	-0.11%
2019/01/24	1	37.20	0	0.00	37.30	1	1,784	0.06%
2019/01/23	1	36.35	0	0.00	36.50	1	1,852	0.05%
2019/01/22	1	36.90	1	36.75	36.25	0	1,923	0.00%
2019/01/21	0	0.00	5	37.00	37.05	-5	1,924	-0.26%
2019/01/18	4	37.43	6	37.45	36.70	-2	1,929	-0.10%
2019/01/17	2	36.25	0	0.00	36.35	2	1,939	0.10%
2019/01/16	8	36.76	6	36.80	36.85	2	1,961	0.10%
2019/01/11	0	0.00	2	35.60	35.30	-2	2,005	-0.10%
2019/01/10	0	0.00	13	35.81	35.45	-13	2,004	-0.65%
2019/01/09	0	0.00	5	36.10	35.90	-5	2,002	-0.25%
2019/01/04	7	33.54	0	0.00	34.00	7	1,993	0.35%
2018/12/18	6	35.08	0	0.00	34.80	6	2,096	0.29%
2018/12/14	10	35.83	15	35.60	36.15	-5	2,091	-0.24%
2018/12/13	8	37.01	8	37.26	36.40	0	2,086	0.00%
2018/12/07	1	36.75	0	0.00	36.70	1	2,046	0.05%
2018/12/06	11	36.50	3	37.30	36.45	8	2,040	0.39%
2018/12/05	39	40.97	32	41.48	40.50	7	1,942	0.36%
2018/12/04	5	39.63	10	40.61	42.80	-5	1,848	-0.27%
2018/11/30	8	39.01	20	39.37	38.45	-12	1,823	-0.66%
2018/11/29	4	39.15	4	38.38	38.90	0	1,797	0.00%
2018/11/28	1	37.20	1	37.35	37.20	0	1,756	0.00%
2018/11/27	1	37.35	0	0.00	37.20	1	1,768	0.06%
2018/11/23	0	0.00	10	35.60	35.85	-10	1,846	-0.54%
2018/11/20	2	36.90	0	0.00	36.70	2	1,814	0.11%
2018/11/12	10	35.90	0	0.00	35.80	10	1,919	0.52%
2018/11/06	0	0.00	7	36.31	35.30	-7	1,935	-0.36%
2018/11/05	3	40.05	1	40.45	39.10	2	1,941	0.10%
2018/11/02	2	39.33	0	0.00	38.50	2	1,907	0.10%
2018/11/01	2	38.65	2	38.50	38.70	0	1,893	0.00%
2018/10/31	81	38.31	83	38.28	38.50	-2	1,870	-0.11%
2018/10/30	0	0.00	4	36.99	36.50	-4	1,914	-0.21%
2018/10/26	1	36.15	0	0.00	35.60	1	2,004	0.05%
2018/10/25	1	37.05	2	37.58	36.75	-1	2,052	-0.05%
2018/10/24	2	35.95	0	0.00	35.70	2	2,101	0.10%
2018/10/22	2	34.43	1	35.25	35.25	1	2,134	0.05%
2018/10/18	0	0.00	1	32.60	32.50	-1	2,210	-0.05%
2018/10/15	0	0.00	4	33.00	32.95	-4	2,237	-0.18%
2018/10/12	0	0.00	2	32.10	32.55	-2	2,236	-0.09%
2018/10/11	2	31.80	0	0.00	31.80	2	2,244	0.09%
2018/10/08	0	0.00	5	36.86	36.75	-5	2,327	-0.21%
2018/10/05	1	34.80	3	36.57	36.50	-2	2,380	-0.08%
2018/10/04	5	37.95	2	37.60	37.70	3	2,593	0.12%
2018/10/03	4	36.90	10	37.39	36.80	-6	2,661	-0.23%
2018/10/02	2	38.75	0	0.00	37.55	2	2,652	0.08%
2018/09/27	1	37.70	2	37.50	38.15	-1	2,608	-0.04%
2018/09/26	3	37.00	0	0.00	36.75	3	2,561	0.12%
2018/09/21	4	36.93	2	36.98	36.30	2	2,558	0.08%
2018/09/20	1	36.05	0	0.00	36.05	1	2,545	0.04%
2018/09/19	3	36.40	1	36.80	35.95	2	2,543	0.08%
2018/09/18	2	35.98	0	0.00	35.85	2	2,541	0.08%
2018/09/14	4	36.28	2	36.93	37.25	2	2,535	0.08%
2018/09/13	3	35.30	3	35.80	36.35	0	2,516	0.00%
2018/09/12	6	34.95	1	35.10	35.10	5	2,491	0.20%
2018/09/11	2	36.00	2	36.38	36.30	0	2,483	0.00%
2018/09/10	4	37.25	2	36.65	35.90	2	2,532	0.08%
2018/09/07	42	39.44	28	39.53	38.00	14	2,561	0.55%
2018/09/06	1	39.35	11	39.36	39.20	-10	2,441	-0.41%
2018/09/05	10	38.85	2	38.30	38.55	8	2,402	0.33%
2018/09/04	5	37.88	3	38.00	37.95	2	2,374	0.08%
2018/09/03	1	38.45	3	37.50	37.10	-2	2,365	-0.08%
2018/08/31	6	39.39	3	39.30	38.75	3	2,353	0.13%
2018/08/30	0	0.00	10	38.73	38.90	-10	2,315	-0.43%
2018/08/28	1	38.00	1	37.90	37.60	0	2,282	0.00%
2018/08/27	3	37.10	3	37.75	37.55	0	2,271	0.00%
2018/08/24	21	37.82	10	37.99	37.25	11	2,257	0.49%
2018/08/16	0	0.00	1	36.85	36.45	-1	2,234	-0.04%
2018/08/15	1	36.05	1	36.80	36.05	0	2,221	0.00%
2018/08/14	1	36.05	1	36.75	36.75	0	2,224	0.00%
2018/08/13	1	35.80	20	36.85	35.60	-19	2,215	-0.86%
2018/08/10	1	38.50	0	0.00	38.50	1	2,175	0.05%
2018/08/09	0	0.00	5	39.83	40.35	-5	2,099	-0.24%
2018/08/08	1	39.30	0	0.00	39.00	1	2,022	0.05%
2018/08/07	1	39.25	3	39.22	39.25	-2	1,992	-0.10%
2018/08/06	2	40.10	0	0.00	39.55	2	1,971	0.10%
2018/08/03	1	39.35	3	39.73	40.00	-2	1,853	-0.11%
2018/08/02	3	38.35	0	0.00	38.30	3	1,718	0.17%
2018/08/01	4	39.75	4	39.60	39.30	0	1,676	0.00%
2018/07/31	2	38.50	4	39.11	39.00	-2	1,586	-0.13%
2018/07/30	7	38.21	6	37.51	37.55	1	1,460	0.07%
2018/07/27	1	38.70	0	0.00	38.45	1	1,389	0.07%
2018/07/26	7	38.11	6	38.08	38.65	1	1,353	0.07%
2018/07/25	0	0.00	1	36.75	36.70	-1	1,245	-0.08%
2018/07/24	1	36.80	0	0.00	36.20	1	1,227	0.08%
2018/07/18	1	36.15	0	0.00	35.70	1	1,214	0.08%
2018/07/13	1	37.05	12	37.06	36.85	-11	1,081	-1.02%
2018/07/12	51	36.55	21	36.45	37.60	30	1,021	2.94%
2018/07/11	3	35.42	0	0.00	36.10	3	790	0.38%
2018/06/26	0	0.00	1	33.35	34.55	-1	774	-0.13%
2018/06/25	2	35.28	6	35.93	35.05	-4	770	-0.52%
2018/06/22	0	0.00	16	35.69	35.50	-16	766	-2.09%
2018/06/20	0	0.00	2	36.00	36.05	-2	764	-0.26%
2018/06/15	6	36.45	2	36.90	36.30	4	691	0.58%
2018/06/14	4	35.85	0	0.00	35.25	4	628	0.64%
2018/06/13	14	35.86	2	35.63	35.65	12	623	1.92%
2018/06/12	0	0.00	19	35.22	34.80	-19	598	-3.18%
2018/06/11	4	35.44	1	35.95	35.10	3	594	0.50%
2018/06/08	2	35.68	5	35.51	35.45	-3	593	-0.51%
2018/06/07	1	35.40	1	35.70	35.25	0	590	0.00%
2018/06/06	11	35.84	2	35.43	35.00	9	580	1.55%
2018/06/04	2	34.50	7	34.56	34.50	-5	552	-0.91%
2018/06/01	4	34.95	0	0.00	34.40	4	556	0.72%
2018/05/31	1	34.60	0	0.00	34.10	1	566	0.18%
2018/05/28	0	0.00	3	32.93	34.90	-3	481	-0.62%
2018/05/25	3	32.60	0	0.00	32.30	3	461	0.65%
2018/05/17	5	30.70	0	0.00	30.70	5	492	1.02%
2018/05/16	3	30.20	3	30.52	30.70	0	499	0.00%
2018/05/10	0	0.00	6	29.55	29.55	-6	611	-0.98%
2018/05/08	0	0.00	1	29.30	29.50	-1	910	-0.11%
2018/05/07	1	29.40	0	0.00	29.40	1	1,089	0.09%
2018/04/27	2	28.83	2	28.90	28.80	0	1,236	0.00%
2018/04/26	1	29.40	0	0.00	28.50	1	1,248	0.08%
2018/04/18	0	0.00	1	31.70	31.60	-1	1,317	-0.08%
2018/04/17	1	31.20	0	0.00	31.20	1	1,326	0.08%
2018/04/16	2	32.15	0	0.00	32.60	2	1,329	0.15%
2018/04/13	0	0.00	1	32.85	32.25	-1	1,341	-0.07%
2018/04/12	1	32.10	0	0.00	32.10	1	1,354	0.07%
2018/04/10	3	32.65	1	32.85	32.25	2	1,404	0.14%
2018/04/03	2	35.30	0	0.00	34.70	2	1,408	0.14%
2018/03/23	0	0.00	3	33.20	33.25	-3	1,481	-0.20%
2018/03/20	0	0.00	1	34.75	34.75	-1	1,564	-0.06%
2018/03/16	4	35.84	2	35.93	35.65	2	1,638	0.12%
2018/03/14	1	35.30	0	0.00	35.30	1	1,668	0.06%
2018/03/12	2	35.43	2	35.30	35.15	0	1,707	0.00%
2018/03/09	1	35.55	1	35.45	35.15	0	1,766	0.00%
2018/03/07	2	35.60	2	35.90	35.00	0	1,804	0.00%
2018/03/06	3	35.55	6	35.80	35.55	-3	1,831	-0.16%
2018/03/05	5	36.38	4	36.80	36.00	1	1,850	0.05%
2018/03/02	6	36.58	6	36.70	36.50	0	1,890	0.00%
2018/02/27	1	37.95	1	37.65	37.55	0	2,011	0.00%
2018/02/21	1	36.60	1	36.85	37.80	0	2,473	0.00%
2018/02/09	3	34.70	3	34.57	35.30	0	2,517	0.00%
2018/02/07	0	0.00	1	38.30	37.50	-1	2,697	-0.04%
2018/02/06	2	35.58	13	35.46	36.30	-11	2,700	-0.41%
2018/02/05	0	0.00	2	39.00	39.20	-2	2,678	-0.07%
2018/02/02	2	40.70	0	0.00	39.90	2	2,688	0.07%
2018/02/01	6	40.69	14	41.19	39.90	-8	2,693	-0.30%
2018/01/31	73	43.32	49	41.40	41.00	24	2,677	0.90%
2018/01/30	60	41.99	63.5	41.93	41.90	-3.5	2,455	-0.14%
2018/01/29	1	40.10	0	0.00	40.50	1	2,324	0.04%
2018/01/26	0	0.00	2	38.70	38.55	-2	2,306	-0.09%
2018/01/25	4	38.45	1	38.10	38.10	3	2,327	0.13%
2018/01/24	1	38.85	6	38.68	38.85	-5	2,349	-0.21%
2018/01/23	4	39.00	1	39.15	38.45	3	2,371	0.13%
2018/01/22	3	37.90	1	37.85	38.10	2	2,403	0.08%
2018/01/17	0	0.00	1	38.30	37.70	-1	2,897	-0.03%
2018/01/15	0	0.00	1	37.60	37.95	-1	3,009	-0.03%
2018/01/12	1	37.35	0	0.00	37.10	1	3,003	0.03%
2018/01/11	1	36.50	1	37.00	36.85	0	3,007	0.00%
2018/01/10	1	37.20	1	37.90	37.35	0	3,015	0.00%
2018/01/09	0	0.00	1.6	37.12	37.00	-1.6	3,024	-0.05%
2018/01/08	1	37.90	0	0.00	37.60	1	3,058	0.03%
2018/01/05	1	37.85	1	39.30	37.90	0	3,079	0.00%
2018/01/04	1	39.90	0	0.00	39.90	1	3,121	0.03%
2018/01/02	0	0.00	3	38.77	38.70	-3	3,160	-0.09%