晶宏 (3141)-群益金鼎-海山券商分點個股進出

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
75.6
漲跌
▲0.2
漲幅
+0.27%
成交量
231張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/12/10	1	83.00	0	0.00	82.30	1	1,247	0.08%
2024/12/06	2	82.90	0	0.00	83.10	2	1,247	0.16%
2024/12/03	5	82.60	0	0.00	82.70	5	1,250	0.40%
2024/12/02	7	82.07	0	0.00	81.90	7	1,251	0.56%
2024/11/27	0	0.00	1	85.30	82.80	-1	1,253	-0.08%
2024/11/21	1	83.60	0	0.00	83.60	1	1,255	0.08%
2024/11/19	1	81.00	0	0.00	81.70	1	1,290	0.08%
2024/11/18	1	81.00	0	0.00	81.50	1	1,294	0.08%
2024/11/11	2	89.80	0	0.00	89.80	2	1,252	0.16%
2024/10/30	0	0.00	1	89.90	90.00	-1	1,240	-0.08%
2024/10/25	1	91.50	0	0.00	92.40	1	1,218	0.08%
2024/10/24	3	99.00	2	92.40	92.40	1	1,219	0.08%
2024/10/23	2	98.70	4	99.50	99.20	-2	1,142	-0.18%
2024/10/22	1	97.00	2	99.00	97.60	-1	1,080	-0.09%
2024/10/16	2	88.15	0	0.00	88.00	2	957	0.21%
2024/10/08	0	0.00	1	91.90	90.80	-1	914	-0.11%
2024/10/07	3	93.27	0	0.00	93.00	3	912	0.33%
2024/09/26	4	99.68	4	99.90	99.50	0	882	0.00%
2024/09/25	0	0.00	2.2	95.45	97.00	-2.2	724	-0.30%
2024/09/24	3	88.63	0	0.00	89.50	3	636	0.47%
2024/09/23	0	0.00	1	82.20	82.20	-1	566	-0.18%
2024/09/20	0	0.00	1	75.60	74.80	-1	552	-0.18%
2024/09/16	0	0.00	1	73.90	73.40	-1	568	-0.18%
2024/09/13	0	0.00	1	72.30	72.00	-1	574	-0.17%
2024/09/12	1	71.00	0	0.00	71.20	1	587	0.17%
2024/09/06	1	72.10	0	0.00	72.00	1	638	0.16%
2024/08/30	0	0.00	0	80.80	80.10	0	784	0.00%
2024/08/26	1	81.90	0	0.00	81.50	1	840	0.12%
2024/08/22	1	83.40	0	0.00	82.50	1	867	0.12%
2024/08/21	1	81.00	2	82.20	80.00	-1	876	-0.11%
2024/08/19	0	0.00	3	75.60	76.00	-3	884	-0.34%
2024/08/16	2	75.30	1	76.30	74.60	1	906	0.11%
2024/08/14	1	74.50	0	0.00	74.00	1	939	0.11%
2024/08/09	1	74.80	0	0.00	73.90	1	1,018	0.10%
2024/08/06	2	73.70	0	0.00	71.50	2	1,119	0.18%
2024/08/05	0.2	76.00	0	0.00	76.00	0.2	1,096	0.02%
2024/07/23	0	0.00	0.1	94.00	94.30	-0.1	1,226	-0.01%
2024/07/18	2	100.50	2	96.60	96.60	0	1,242	0.00%
2024/07/04	0	0.00	1	100.50	100.00	-1	1,299	-0.08%
2024/07/03	3	104.50	3.1	104.01	102.50	-0.1	1,278	0.00%
2024/07/01	0	0.00	2	96.50	95.80	-2	1,215	-0.16%
2024/06/28	0	0.00	1	95.50	95.30	-1	1,214	-0.08%
2024/06/27	0	0.00	4	96.05	94.90	-4	1,217	-0.33%
2024/06/13	5	99.90	1	99.90	100.50	4	1,193	0.34%
2024/06/11	3	101.00	3	98.80	98.80	0	1,184	0.00%
2024/06/06	0	0.00	1	104.50	99.10	-1	1,161	-0.09%
2024/06/05	1	104.50	10	107.45	104.50	-9	1,135	-0.79%
2024/06/03	0	0.00	1	99.60	99.60	-1	1,079	-0.09%
2024/05/30	6	99.15	7	98.61	97.70	-1	1,064	-0.09%
2024/05/29	0	0.00	9	98.01	97.60	-9	1,046	-0.86%
2024/05/24	0	0.00	3	100.33	100.50	-3	1,004	-0.30%
2024/05/22	0	0.00	2	100.50	99.00	-2	965	-0.21%
2024/05/20	1	99.00	2	99.30	99.00	-1	929	-0.11%
2024/05/17	2	100.00	3.1	99.84	99.50	-1.1	920	-0.12%
2024/05/15	0	0.00	1	97.20	95.60	-1	865	-0.12%
2024/05/10	5	96.52	13.1	95.75	95.90	-8.1	805	-1.01%
2024/05/09	0	0.00	0	91.90	92.00	0	756	0.00%
2024/05/08	0.1	90.50	0	0.00	91.60	0.1	747	0.01%
2024/05/07	0	91.70	0	0.00	92.20	0	727	0.00%
2024/05/06	3	89.50	6	91.00	89.20	-3	652	-0.46%
2024/04/24	0	0.00	2	84.70	86.80	-2	619	-0.32%
2024/04/23	1	82.70	1	84.40	83.80	0	603	0.00%
2024/04/22	0	0.00	5	81.64	81.00	-5	593	-0.84%
2024/04/18	1	81.10	0	0.00	81.40	1	580	0.17%
2024/04/17	1.3	83.72	2	83.00	82.80	-0.8	571	-0.13%
2024/04/16	1	82.60	12	82.50	82.20	-11	559	-1.97%
2024/04/15	1	81.60	3	81.50	80.20	-2	530	-0.38%
2024/04/12	0	0.00	6	80.90	82.50	-6	526	-1.14%
2024/04/11	1	78.40	0	0.00	78.20	1	513	0.19%
2024/04/10	1	79.20	2	79.75	79.50	-1	514	-0.19%
2024/04/09	0	78.20	0	0.00	78.40	0	514	0.00%
2024/04/03	0.3	78.50	1	79.00	78.20	-0.8	514	-0.15%
2024/04/02	1	77.90	1	78.50	78.50	0	525	0.00%
2024/03/26	0.1	78.50	1	79.00	77.00	-0.9	704	-0.13%
2024/03/25	1	78.00	0	0.00	78.00	1	700	0.14%
2024/03/22	2	78.25	1	79.00	78.90	1	698	0.14%
2024/03/20	5	76.70	0	0.00	75.70	5	692	0.72%
2024/03/18	1	76.50	0	0.00	76.50	1	707	0.14%
2024/03/15	2	77.60	0	0.00	77.50	2	708	0.28%
2024/03/14	6	79.50	8	80.08	79.50	-2	719	-0.28%
2024/03/12	1	82.30	0	0.00	82.20	1	735	0.14%
2024/03/11	3	82.53	1	81.50	81.30	2	762	0.26%
2024/03/08	6.1	85.38	0	0.00	82.60	6.1	764	0.79%
2024/03/05	1	90.30	0	0.00	89.00	1	809	0.12%
2024/03/04	8.1	89.80	0	0.00	89.70	8.1	813	0.99%
2024/02/29	0	0.00	1	89.00	90.80	-1	821	-0.12%
2024/02/27	1	87.90	0	0.00	88.10	1	839	0.12%
2024/02/23	0	0.00	8	90.50	89.70	-8	933	-0.86%
2024/02/22	0.2	91.75	0	0.00	91.50	0.2	941	0.02%
2024/02/20	5	92.00	0	0.00	92.20	5	974	0.51%
2024/02/19	0	0.00	1	91.00	90.60	-1	980	-0.10%
2024/02/16	0	91.60	2	89.85	91.30	-2	1,002	-0.20%
2024/02/15	2	88.80	1	89.30	88.30	1	1,026	0.10%
2024/02/05	1	88.40	0	0.00	88.90	1	1,028	0.10%
2024/02/02	0	0.00	1	91.00	90.10	-1	1,048	-0.10%
2024/01/26	6.2	94.10	7	94.60	91.90	-0.8	1,093	-0.07%
2024/01/25	2	91.30	5	92.00	91.00	-3	1,067	-0.28%
2024/01/24	0	0.00	1	92.70	92.60	-1	1,081	-0.09%
2024/01/23	0	0.00	1	93.00	93.10	-1	1,086	-0.09%
2024/01/19	2	90.70	0	0.00	90.50	2	1,088	0.18%
2024/01/15	5	93.20	0	0.00	93.10	5	1,083	0.46%
2024/01/12	1	93.00	0	0.00	93.00	1	1,081	0.09%
2024/01/09	0	0.00	5	94.44	94.30	-5	1,073	-0.47%
2024/01/08	1	96.70	0	0.00	95.50	1	1,069	0.09%
2024/01/04	0	0.00	1	99.00	97.60	-1	1,059	-0.09%
2024/01/03	6	97.58	0	0.00	97.30	6	1,065	0.56%
2023/12/25	8	104.81	18	105.25	102.50	-10	1,018	-0.98%
2023/12/22	8	99.46	7	100.07	101.50	1	919	0.11%
2023/12/20	0	0.00	1	98.00	97.10	-1	869	-0.11%
2023/12/19	0	0.00	2	95.50	96.50	-2	870	-0.23%
2023/12/15	1	97.00	0	0.00	96.90	1	871	0.11%
2023/12/14	5	98.44	6	99.30	98.20	-1	868	-0.12%
2023/12/13	1	96.90	0	0.00	96.40	1	847	0.12%
2023/12/12	5	99.00	6	97.50	96.80	-1	847	-0.12%
2023/12/11	1	99.00	0	0.00	98.60	1	841	0.12%
2023/12/08	3	102.50	3	103.17	101.50	0	827	0.00%
2023/12/07	5	102.50	0	0.00	100.50	5	811	0.62%
2023/12/06	1	104.00	7	103.50	104.00	-6	800	-0.75%
2023/12/05	5	100.80	0	0.00	100.50	5	774	0.65%
2023/12/04	1	102.50	4	102.75	103.00	-3	764	-0.39%
2023/12/01	13	101.50	4	102.75	100.00	9	743	1.21%
2023/11/30	5	101.50	9	102.33	101.50	-4	744	-0.54%
2023/11/29	3	98.83	1	99.50	98.60	2	712	0.28%
2023/11/28	5	98.10	5	98.70	98.60	0	709	0.00%
2023/11/24	2	99.20	0	0.00	96.70	2	713	0.28%
2023/11/22	5	100.00	5	100.70	100.00	0	607	0.00%
2023/11/21	1.1	100.03	1	101.00	98.50	0.1	589	0.01%
2023/11/20	4	100.50	4	100.45	99.80	0	589	0.00%
2023/11/17	1	98.70	6	99.67	99.20	-5	579	-0.86%
2023/11/16	1	100.50	2	99.50	99.00	-1	555	-0.18%
2023/11/15	7	99.74	7	100.64	99.60	0	542	0.00%
2023/11/14	7	99.26	5	100.08	98.60	2	525	0.38%
2023/11/10	1	97.70	0	0.00	96.40	1	506	0.20%
2023/11/09	1	97.70	7	95.21	97.80	-6	489	-1.23%
2023/11/08	3	93.17	0	0.00	94.70	3	469	0.64%
2023/11/06	0	0.00	1	93.20	93.20	-1	490	-0.20%
2023/11/03	1	91.60	1	92.50	91.80	0	489	0.00%
2023/11/02	6	92.82	1	92.80	91.50	5	504	0.99%
2023/11/01	0	0.00	9	91.21	91.50	-9	513	-1.75%
2023/10/31	1	88.90	0	0.00	87.50	1	503	0.20%
2023/10/30	1	86.00	2	87.50	89.20	-1	518	-0.19%
2023/10/27	1.5	87.00	0	0.00	85.70	1.5	525	0.29%
2023/10/26	3	87.30	0	0.00	87.30	3	553	0.54%
2023/10/25	0	0.00	4	90.43	90.30	-4	568	-0.70%
2023/10/16	3	88.30	0	0.00	88.30	3	988	0.30%
2023/10/12	0	0.00	1	89.60	89.70	-1	1,034	-0.10%
2023/10/11	1	89.60	0	0.00	87.10	1	1,046	0.10%
2023/10/06	1	90.40	0	0.00	90.70	1	1,059	0.09%
2023/10/03	0.1	91.00	0	0.00	90.90	0.1	1,200	0.01%
2023/09/18	4	95.30	0	0.00	94.60	4	1,357	0.29%
2023/09/15	0	0.00	3	95.83	95.90	-3	1,360	-0.22%
2023/09/14	0	0.00	2	94.60	95.00	-2	1,366	-0.15%
2023/09/05	0	0.00	2	96.40	94.80	-2	1,599	-0.13%
2023/09/01	0.1	91.80	0	0.00	91.80	0.1	1,613	0.01%
2023/08/31	2	91.30	1	91.60	91.00	1	1,643	0.06%
2023/08/30	1	90.00	0	0.00	89.80	1	1,648	0.06%
2023/08/28	1	88.50	0	0.00	88.90	1	1,664	0.06%
2023/08/25	1	88.20	0	0.00	89.20	1	1,676	0.06%
2023/08/24	2	89.00	4	89.25	89.10	-2	1,685	-0.12%
2023/08/23	1	86.50	2	86.30	85.80	-1	1,689	-0.06%
2023/08/18	1	87.80	0	0.00	89.40	1	1,740	0.06%
2023/08/17	1	86.90	2	88.85	90.80	-1	1,773	-0.06%
2023/08/16	0.1	88.80	0	0.00	88.10	0.1	1,768	0.01%
2023/08/14	2	84.85	4.1	84.51	84.10	-2.1	1,788	-0.12%
2023/08/10	0	0.00	16	90.50	88.50	-16	1,791	-0.89%
2023/08/09	5	94.90	0	0.00	94.30	5	1,787	0.28%
2023/08/08	1	96.00	1	96.30	96.00	0	1,783	0.00%
2023/08/07	2.1	99.23	0	0.00	99.40	2.1	1,783	0.12%
2023/08/02	10	101.60	0	0.00	101.50	10	1,798	0.56%
2023/08/01	1	103.50	0.1	103.00	102.50	0.9	1,795	0.05%
2023/07/28	0	0.00	1	106.50	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	0	0.00	1	102.00	103.50	-1	2,001	-0.05%
2023/07/24	2.1	103.00	1	102.00	101.50	1.1	1,997	0.06%
2023/07/21	3	108.00	0	0.00	107.50	3	1,970	0.15%
2023/07/20	3	112.00	13	114.00	111.50	-10	1,948	-0.51%
2023/07/19	3	107.17	12.1	108.92	106.00	-9.1	1,806	-0.50%
2023/07/18	15	104.53	4	104.25	105.00	11	1,720	0.64%
2023/07/17	0	0.00	1	104.50	103.50	-1	1,722	-0.06%
2023/07/14	15	105.00	3.2	105.50	105.00	11.8	1,715	0.69%
2023/07/12	3	103.00	4	103.38	103.50	-1	1,711	-0.06%
2023/07/11	11	107.77	6	107.00	106.50	5	1,731	0.29%
2023/07/10	4.3	103.73	1	105.00	105.00	3.3	1,746	0.19%
2023/07/07	3	99.63	0	0.00	99.50	3	1,704	0.18%
2023/07/06	6	103.25	0	0.00	102.50	6	1,734	0.35%
2023/07/05	5	102.30	10	102.50	102.00	-5	1,730	-0.29%
2023/07/04	25	102.74	20	102.00	101.50	5	1,730	0.29%
2023/07/03	46	102.12	0	0.00	102.00	46	1,723	2.67%
2023/06/30	23	102.04	6	102.00	102.00	17	1,722	0.99%
2023/06/28	1	99.50	1	99.20	98.10	0	1,741	0.00%
2023/06/27	1	101.00	0	0.00	98.50	1	1,762	0.06%
2023/06/26	1	98.70	0	0.00	98.40	1	1,773	0.06%
2023/06/16	0	0.00	5	104.50	103.50	-5	1,892	-0.26%
2023/06/15	3	106.33	0	0.00	106.00	3	1,900	0.16%
2023/06/14	11	106.18	3	106.00	107.00	8	1,908	0.42%
2023/06/13	3	105.17	10	103.57	105.50	-7	1,896	-0.37%
2023/06/12	2	98.80	1	98.00	97.80	1	1,814	0.06%
2023/06/09	0	0.00	3	99.40	99.50	-3	1,826	-0.16%
2023/06/08	2	95.00	1	97.60	96.70	1	1,838	0.05%
2023/06/06	4	99.00	1	96.00	96.10	3	1,909	0.16%
2023/06/05	1	99.50	1	100.50	100.00	0	1,907	0.00%
2023/06/02	1	99.10	1	100.50	99.00	0	1,936	0.00%
2023/06/01	1	99.40	0	0.00	98.70	1	2,047	0.05%
2023/05/31	0	0.00	1	101.50	100.00	-1	2,324	-0.04%
2023/05/30	1	100.00	0	0.00	99.60	1	2,384	0.04%
2023/05/29	0	0.00	1	101.50	101.50	-1	2,407	-0.04%
2023/05/26	0	0.00	5	101.00	101.00	-5	2,462	-0.20%
2023/05/25	2	100.00	0	0.00	99.00	2	2,495	0.08%
2023/05/24	6	100.92	3	100.50	100.50	3	2,562	0.12%
2023/05/23	3	103.00	3	102.33	103.00	0	2,691	0.00%
2023/05/22	1	97.40	1	98.60	98.60	0	2,763	0.00%
2023/05/17	0	0.00	11	99.37	99.90	-11	3,121	-0.35%
2023/05/16	1	97.00	1	97.80	97.10	0	3,162	0.00%
2023/05/15	1	97.00	0	0.00	96.10	1	3,191	0.03%
2023/05/12	10	97.90	1	97.90	97.60	9	3,247	0.28%
2023/05/11	1	96.20	1	96.20	96.20	0	3,332	0.00%
2023/05/05	1	102.00	0	0.00	102.50	1	3,743	0.03%
2023/05/04	1	105.00	0	0.00	104.50	1	3,934	0.03%
2023/05/03	3	109.00	3	109.50	107.50	0	4,001	0.00%
2023/05/02	2	108.75	4	107.25	109.00	-2	4,034	-0.05%
2023/04/28	0	0.00	8	104.00	104.00	-8	3,959	-0.20%
2023/04/27	1	94.10	1	93.50	94.90	0	3,956	0.00%
2023/04/25	3	99.07	2	95.80	95.00	1	3,977	0.03%
2023/04/21	1	103.00	0	0.00	102.00	1	4,081	0.02%
2023/04/20	1	105.00	0	0.00	102.50	1	4,309	0.02%
2023/04/19	1	107.00	0	0.00	106.50	1	4,461	0.02%
2023/04/17	0	0.00	3	109.17	109.50	-3	4,636	-0.06%
2023/04/14	6	110.83	7	110.57	108.00	-1	4,632	-0.02%
2023/04/13	10	111.95	19	112.68	109.00	-9	4,620	-0.20%
2023/04/12	4	108.25	12	109.38	109.50	-8	4,557	-0.18%
2023/04/11	13	110.12	10	109.00	109.00	3	4,550	0.07%
2023/04/10	1	105.50	1	105.50	106.00	0	4,514	0.00%
2023/04/06	1	103.00	1	104.00	104.00	0	4,502	0.00%
2023/03/30	17	107.94	1	107.00	105.00	16	4,493	0.36%
2023/03/29	1	105.00	4.1	105.38	105.00	-3.1	4,474	-0.07%
2023/03/28	0.1	105.00	0	0.00	105.50	0.1	4,488	0.00%
2023/03/27	6	108.75	3	109.17	108.50	3	4,468	0.07%
2023/03/24	1	111.50	2	112.25	111.50	-1	4,458	-0.02%
2023/03/23	0	0.00	1	109.50	110.00	-1	4,447	-0.02%
2023/03/22	11	110.91	21	112.26	110.00	-10	4,459	-0.22%
2023/03/21	2	107.50	8	109.07	112.00	-6	4,412	-0.14%
2023/03/20	1	105.50	1	107.00	105.00	0	4,357	0.00%
2023/03/17	3	105.00	3	104.50	104.50	0	4,363	0.00%
2023/03/16	5	106.99	0	0.00	104.00	5	4,356	0.12%
2023/03/15	1	110.50	0	0.00	110.00	1	4,345	0.02%
2023/03/14	1	111.00	1	112.00	108.50	0	4,391	0.00%
2023/03/13	0	110.50	0	0.00	110.50	0	4,414	0.00%
2023/03/10	15	112.80	5	113.00	114.00	10	4,473	0.22%
2023/03/09	6	118.25	0	0.00	116.50	6	4,517	0.13%
2023/03/08	5	116.50	11	117.86	118.50	-6	4,503	-0.13%
2023/03/07	1	118.00	3	118.83	117.50	-2	4,518	-0.04%
2023/03/06	30	119.27	23	118.72	118.50	7	4,509	0.16%
2023/03/03	74	117.54	79	118.27	119.50	-5	4,473	-0.11%
2023/03/02	9.1	113.15	0	0.00	111.00	9.1	4,264	0.21%
2023/02/23	1	113.00	1	113.00	113.00	0	4,232	0.00%
2023/02/22	3	111.49	2	110.75	110.50	1	4,310	0.02%
2023/02/21	2	116.75	8	117.44	115.00	-6	4,389	-0.14%
2023/02/20	4	113.75	3.1	113.34	113.50	0.9	4,343	0.02%
2023/02/17	3	110.33	1	113.00	113.00	2	4,303	0.05%
2023/02/16	3	108.00	16.1	109.70	110.50	-13.1	4,227	-0.31%
2023/02/15	3	102.50	6	104.08	103.00	-3	4,119	-0.07%
2023/02/14	1	102.50	3	103.83	102.00	-2	4,194	-0.05%
2023/02/13	5	100.50	10	101.50	100.50	-5	4,353	-0.11%
2023/02/10	2	101.50	1	102.00	101.00	1	4,460	0.02%
2023/02/09	1	107.00	2	108.75	106.00	-1	4,453	-0.02%
2023/02/08	18	105.39	3	105.33	105.50	15	4,456	0.34%
2023/02/07	4	103.25	10	104.50	105.00	-6	4,452	-0.13%
2023/02/06	10	104.55	0	0.00	102.50	10	4,448	0.22%
2023/02/03	6	106.50	6.1	106.42	104.50	-0.1	4,397	0.00%
2023/02/02	4	98.93	25.1	100.91	105.00	-21	4,184	-0.50%
2023/02/01	18	96.16	8	96.61	95.50	10	3,998	0.25%
2023/01/31	3	93.10	15	94.36	96.30	-12	3,953	-0.30%
2023/01/30	1	92.00	3	91.50	91.90	-2	3,902	-0.05%
2023/01/17	1	88.80	0	0.00	89.00	1	3,897	0.03%
2023/01/16	0	0.00	1	89.00	88.40	-1	3,923	-0.03%
2023/01/13	1	88.30	2	89.60	88.20	-1	3,939	-0.03%
2023/01/12	4	91.35	1	91.40	89.60	3	3,947	0.08%
2023/01/11	8	92.58	17	93.12	93.30	-9	3,924	-0.23%
2023/01/10	40	91.68	35	92.61	93.40	5	3,892	0.13%
2023/01/09	36	90.77	21	89.73	89.50	15	3,727	0.40%
2023/01/06	10	86.81	18	85.81	88.60	-8	3,600	-0.22%
2023/01/05	0	0.00	5	80.30	80.80	-5	3,477	-0.14%
2023/01/04	5	80.60	7	81.24	80.60	-2	3,541	-0.06%
2023/01/03	135	78.87	10	79.99	79.60	125	3,595	3.48%	大買/鉅額交易
2022/12/30	1	78.00	8	78.40	76.90	-7	3,618	-0.19%
2022/12/29	1	78.50	4	78.13	78.10	-3	3,719	-0.08%
2022/12/28	7	78.53	0	0.00	77.10	7	3,791	0.18%
2022/12/27	23	81.08	10	81.61	80.80	13	3,825	0.34%
2022/12/26	26	79.93	15	79.58	79.30	11	3,864	0.28%
2022/12/23	1	79.90	2	79.25	79.90	-1	3,919	-0.03%
2022/12/22	10	79.57	1	79.40	79.40	9	3,956	0.23%
2022/12/21	1	80.50	1	80.50	78.60	0	4,022	0.00%
2022/12/20	5	83.18	0	0.00	79.70	5	4,087	0.12%
2022/12/19	1	85.20	0	0.00	85.20	1	4,155	0.02%
2022/12/16	2	86.60	0	0.00	86.20	2	4,207	0.05%
2022/12/15	1	88.20	1	88.20	88.20	0	4,227	0.00%
2022/12/14	1	88.20	2	87.90	88.40	-1	4,230	-0.02%
2022/12/13	3	85.50	1	86.20	84.90	2	4,248	0.05%
2022/12/12	1	86.00	1.1	86.95	86.20	-0.1	4,254	0.00%
2022/12/09	1	88.60	1	87.60	87.60	0	4,276	0.00%
2022/12/08	0	0.00	40	86.94	87.30	-40	4,297	-0.93%
2022/12/07	9	88.67	3	87.87	86.10	6	4,339	0.14%
2022/12/06	15	91.42	3	92.10	89.80	12	4,352	0.28%
2022/12/05	3	95.30	124	95.60	95.10	-121	4,360	-2.77%	大賣/鉅額交易
2022/12/02	8	95.23	5	95.26	94.60	3	4,384	0.07%
2022/12/01	102	94.40	4	93.70	93.30	98	4,410	2.22%	大買/
2022/11/30	5	91.66	10	92.18	92.30	-5	4,452	-0.11%
2022/11/29	5	90.82	1	91.80	90.10	4	4,488	0.09%
2022/11/28	1	90.70	1	91.80	91.50	0	4,557	0.00%
2022/11/25	70	92.85	20	92.61	91.90	50	4,595	1.09%
2022/11/24	13	90.60	15	91.14	91.40	-2	4,603	-0.04%
2022/11/23	7	89.16	5	90.20	89.10	2	4,570	0.04%
2022/11/22	11	89.03	69	88.98	88.90	-58	4,604	-1.26%
2022/11/21	45	89.69	1	89.70	88.80	44	4,610	0.95%
2022/11/18	12.1	89.89	64	91.30	90.00	-52	4,713	-1.10%
2022/11/17	26	92.63	14	92.64	92.00	12	4,669	0.26%
2022/11/16	97	89.55	120	90.22	90.30	-23	4,641	-0.50%	大賣/
2022/11/15	9	86.62	7	87.79	88.00	2	4,765	0.04%
2022/11/14	7	87.93	1	88.20	87.70	6	5,278	0.11%
2022/11/11	17	87.91	8	88.49	87.00	9	5,577	0.16%
2022/11/10	12	88.55	8	88.44	87.00	4	5,553	0.07%
2022/11/09	34	88.18	131	89.10	89.80	-97	5,557	-1.75%	大賣/
2022/11/08	31	87.00	23	88.19	83.80	8	5,486	0.15%
2022/11/07	16	81.06	28	82.36	82.20	-12	5,470	-0.22%
2022/11/04	21	80.18	9	79.61	79.30	12	5,454	0.22%
2022/11/03	11	81.98	14	82.52	83.10	-3	5,415	-0.06%
2022/11/02	13	82.39	13	82.56	81.70	0	5,434	0.00%
2022/11/01	2	80.55	12	79.78	80.50	-10	5,467	-0.18%
2022/10/31	2	77.55	1	77.60	77.50	1	5,530	0.02%
2022/10/28	13	77.65	6	78.47	76.60	7	5,665	0.12%
2022/10/27	15.1	78.00	23	78.49	78.80	-7.9	5,736	-0.14%
2022/10/26	9	74.73	0	0.00	73.40	9	5,733	0.16%
2022/10/25	13	79.05	12	78.62	78.00	1	5,770	0.02%
2022/10/24	0	0.00	7	80.79	79.70	-7	5,807	-0.12%
2022/10/21	5	80.00	2	79.10	76.60	3	5,886	0.05%
2022/10/20	8	80.20	7	80.89	79.50	1	5,968	0.02%
2022/10/19	55	82.88	21	82.56	80.50	34	6,005	0.57%
2022/10/18	41	81.56	3	82.23	81.50	38	6,011	0.63%
2022/10/17	7	79.87	91	81.06	81.50	-84	6,078	-1.38%
2022/10/14	155	78.98	5	78.20	78.50	150	6,127	2.45%	大買/鉅額交易
2022/10/13	3	77.20	2	75.50	72.90	1	6,167	0.02%
2022/10/12	6	77.73	6.1	78.40	77.00	-0.1	6,154	0.00%
2022/10/11	7.2	80.40	25	82.82	78.90	-17.8	6,158	-0.29%
2022/10/07	13.1	88.74	5	90.30	87.60	8.1	6,231	0.13%
2022/10/06	22	87.37	10	89.25	89.90	12	6,277	0.19%
2022/10/05	17.1	91.60	26	92.77	90.50	-8.9	6,227	-0.14%
2022/10/04	3	92.00	15	90.87	91.20	-12	6,224	-0.19%
2022/10/03	12	89.58	2	88.85	90.00	10	6,259	0.16%
2022/09/30	3	83.43	7	85.10	88.20	-4	6,320	-0.06%
2022/09/29	0	0.00	11	86.93	86.00	-11	6,368	-0.17%
2022/09/28	2	88.00	0	0.00	85.40	2	6,401	0.03%
2022/09/27	2	90.40	3	91.93	93.30	-1	6,397	-0.02%
2022/09/26	17.1	93.87	9	94.34	91.40	8.1	6,359	0.13%
2022/09/23	5	105.30	3	101.83	101.50	2	6,376	0.03%
2022/09/22	2	106.48	55.1	107.92	108.00	-53.1	6,413	-0.83%
2022/09/21	1	108.00	1	107.50	108.00	0	6,444	0.00%
2022/09/20	0.1	110.00	17	109.94	109.50	-16.9	6,477	-0.26%
2022/09/16	1	107.00	0	0.00	107.00	1	6,552	0.02%
2022/09/15	6	110.83	2	111.00	109.50	4	6,619	0.06%
2022/09/14	0	0.00	32	108.36	113.00	-32	6,642	-0.48%
2022/09/13	10	112.35	6	114.42	110.00	4	6,639	0.06%
2022/09/12	11	113.41	0	0.00	112.00	11	6,693	0.16%
2022/09/08	5	113.50	7	111.00	113.00	-2	6,691	-0.03%
2022/09/07	13	109.27	7	110.71	110.00	6	6,690	0.09%
2022/09/06	17	116.62	2	115.75	114.00	15	6,643	0.23%
2022/09/05	17	128.32	14	128.68	126.50	3	6,632	0.05%
2022/09/02	8	130.31	90.2	130.62	130.50	-82.2	6,630	-1.24%
2022/09/01	4	129.75	11	130.23	127.00	-7	6,570	-0.11%
2022/08/31	13	128.81	22	130.55	132.50	-9	6,536	-0.14%
2022/08/30	13	127.31	3	127.17	126.50	10	6,515	0.15%
2022/08/29	11	124.32	15	125.50	126.00	-4	6,545	-0.06%
2022/08/26	3	131.00	13	130.85	130.00	-10	6,551	-0.15%
2022/08/25	19.1	129.38	16	130.13	130.00	3.1	6,565	0.05%
2022/08/24	8.1	127.44	2	128.50	125.50	6.1	6,568	0.09%
2022/08/23	17	127.68	16	128.72	128.50	1	6,608	0.02%
2022/08/22	21	135.83	5	136.10	132.00	16	6,710	0.24%
2022/08/19	46	144.96	33.4	145.40	139.00	12.6	6,722	0.19%
2022/08/18	49	134.32	60.5	133.64	138.50	-11.5	6,325	-0.18%
2022/08/17	4	127.00	9.2	126.10	126.00	-5.2	6,320	-0.08%
2022/08/16	9.1	124.17	11	125.18	124.50	-1.9	6,369	-0.03%
2022/08/15	10	122.35	20	121.85	124.00	-10	6,398	-0.16%
2022/08/12	14	114.46	25	116.22	117.50	-11	6,581	-0.17%
2022/08/11	47.1	112.37	12	110.83	109.50	35.1	6,634	0.53%
2022/08/10	21	110.33	0	0.00	109.50	21	6,888	0.30%
2022/08/09	8	111.31	67	113.24	113.00	-59	7,051	-0.84%
2022/08/08	9.2	110.20	7	111.71	115.00	2.2	7,097	0.03%
2022/08/05	22	114.59	7	115.50	113.00	15	7,111	0.21%
2022/08/04	19.2	112.16	13	112.69	113.00	6.2	7,201	0.09%
2022/08/03	11.1	121.82	10	121.00	117.00	1.1	7,505	0.01%
2022/08/02	16	123.50	6	124.67	126.00	10	7,568	0.13%
2022/08/01	6	121.58	14	126.14	127.50	-8	7,579	-0.11%
2022/07/29	5	124.00	6	123.83	124.50	-1	7,605	-0.01%
2022/07/28	13	125.31	10	127.00	125.00	3	7,722	0.04%
2022/07/27	17.1	124.64	17	125.76	128.00	0.1	7,720	0.00%
2022/07/26	12	128.17	16	128.69	128.00	-4	7,765	-0.05%
2022/07/25	16	132.53	5	133.50	132.00	11	7,825	0.14%
2022/07/22	3	132.00	7.1	134.78	135.00	-4.1	7,858	-0.05%
2022/07/21	19	128.74	9	128.33	131.50	10	7,850	0.13%
2022/07/20	14	124.75	13	125.38	123.50	1	7,768	0.01%
2022/07/19	4	120.99	3	120.33	120.00	1	7,765	0.01%
2022/07/18	17	121.68	1	120.50	120.50	16	7,815	0.20%
2022/07/15	4	119.50	12.1	120.24	120.50	-8.1	7,774	-0.10%
2022/07/14	8	115.50	2	114.51	116.00	6	7,705	0.08%
2022/07/13	0	0.00	6	112.42	109.00	-6	7,669	-0.08%
2022/07/12	6	109.00	0	0.00	106.00	6	7,685	0.08%
2022/07/11	7.1	110.58	6	111.83	113.50	1.1	7,697	0.01%
2022/07/08	8	114.63	1	115.50	115.50	7	7,672	0.09%
2022/07/07	2	112.50	2	111.75	111.50	0	7,631	0.00%
2022/07/06	2	116.00	1	114.00	108.00	1	7,596	0.01%
2022/07/05	2	122.25	12	122.96	118.00	-10	7,600	-0.13%
2022/07/04	1	124.00	1	122.00	122.00	0	7,592	0.00%
2022/07/01	1.1	133.83	1	123.50	123.50	0.1	7,623	0.00%
2022/06/30	15	138.17	20	135.45	135.50	-5	7,573	-0.07%
2022/06/29	1	141.50	10	144.70	146.00	-9	7,543	-0.12%
2022/06/28	0	143.00	0	0.00	142.50	0	7,576	0.00%
2022/06/27	14.1	144.44	7	143.43	146.00	7.1	7,637	0.09%
2022/06/24	0	0.00	3	137.83	137.00	-3	7,733	-0.04%
2022/06/23	12	135.38	11	135.50	134.50	1	7,808	0.01%
2022/06/22	8.1	140.23	13	137.04	134.50	-5	7,990	-0.06%
2022/06/21	15.2	142.82	3	142.83	144.50	12.2	8,268	0.15%
2022/06/20	7.2	146.37	20	141.25	140.00	-12.9	8,453	-0.15%
2022/06/17	1	149.00	1	146.50	153.00	0	8,431	0.00%
2022/06/16	1.1	160.71	1	159.00	150.50	0.1	8,501	0.00%
2022/06/15	0	0.00	1	158.00	156.50	-1	8,745	-0.01%
2022/06/14	4	156.13	3	156.83	160.00	1	8,791	0.01%
2022/06/13	1.1	162.32	2	166.50	162.50	-0.9	8,771	-0.01%
2022/06/10	2	169.50	3	170.33	172.00	-1	8,855	-0.01%
2022/06/09	1	171.50	1	170.50	172.50	0	8,858	0.00%
2022/06/08	2	174.25	4	173.38	171.50	-2	8,880	-0.02%
2022/06/07	3	171.17	1	173.00	173.50	2	8,855	0.02%
2022/06/06	0	170.00	0	0.00	169.50	0	8,830	0.00%
2022/06/02	2	174.00	1	177.50	173.00	1	8,881	0.01%
2022/06/01	6.1	180.40	6	180.58	178.50	0.1	8,867	0.00%
2022/05/31	9	177.83	8	177.06	176.00	1	8,901	0.01%
2022/05/30	8	178.75	14	180.82	177.00	-6	8,856	-0.07%
2022/05/27	4	173.50	13.1	174.20	177.00	-9.1	8,702	-0.10%
2022/05/26	23	170.43	21	169.05	168.50	2	8,518	0.02%
2022/05/25	26	168.48	24	166.98	170.00	2	8,405	0.02%
2022/05/24	28	163.68	27	161.30	160.00	1	8,156	0.01%
2022/05/23	12	168.67	16	164.09	163.50	-4	8,088	-0.05%
2022/05/20	35	170.00	31.2	169.68	169.00	3.8	8,008	0.05%
2022/05/19	20.2	162.16	7	165.29	166.50	13.2	7,751	0.17%
2022/05/18	27	167.96	20	168.23	168.00	7	7,625	0.09%
2022/05/17	5	160.80	35	158.84	168.50	-30	7,429	-0.40%
2022/05/16	5	155.80	27	160.35	153.50	-22	7,359	-0.30%
2022/05/13	20	155.78	9	155.56	155.50	11	7,322	0.15%
2022/05/12	10	156.75	16	156.34	151.00	-6	7,353	-0.08%
2022/05/11	26	155.21	27	156.06	157.00	-1	7,302	-0.01%
2022/05/10	3	143.67	5.1	145.44	151.50	-2.1	7,123	-0.03%
2022/05/09	2.1	142.71	0	0.00	138.00	2.1	7,080	0.03%
2022/05/06	4	145.50	2	146.00	147.00	2	7,092	0.03%
2022/05/05	1	148.00	3.1	150.44	151.50	-2.1	7,074	-0.03%
2022/05/04	5	141.20	3	141.67	143.00	2	6,987	0.03%
2022/05/03	33	141.74	35	139.01	143.00	-2	7,039	-0.03%
2022/04/29	11	133.09	0	0.00	132.00	11	7,116	0.15%
2022/04/28	2	130.00	12	130.46	130.50	-10	7,141	-0.14%
2022/04/27	4	125.75	4	125.50	132.50	0	7,184	0.00%
2022/04/26	1	133.50	1	134.50	132.00	0	7,250	0.00%
2022/04/25	3.1	134.58	3	136.50	133.00	0.1	7,405	0.00%
2022/04/22	1	143.00	1	143.50	140.50	0	7,538	0.00%
2022/04/21	1	152.50	0	0.00	151.50	1	7,636	0.01%
2022/04/20	3	152.17	3	150.50	150.50	0	7,868	0.00%
2022/04/19	2	151.75	0	0.00	148.50	2	7,994	0.03%
2022/04/18	19	151.74	19	152.58	151.50	0	8,200	0.00%
2022/04/15	1	154.05	0	0.00	154.50	1	8,436	0.01%
2022/04/13	1	160.50	1	159.00	163.00	0	8,457	0.00%
2022/04/12	4	159.38	4	160.13	161.00	0	8,545	0.00%
2022/04/11	0.1	169.00	0	0.00	159.00	0.1	8,611	0.00%
2022/04/08	22	172.70	12	173.00	173.00	10	8,645	0.12%
2022/04/07	16	172.69	16	176.53	169.00	0	8,653	0.00%
2022/04/06	2	178.75	1	177.00	177.00	1	8,688	0.01%
2022/04/01	3	180.50	0	0.00	183.00	3	8,726	0.03%
2022/03/31	1	186.00	1	183.00	185.50	0	8,824	0.00%
2022/03/30	0	0.00	1	188.00	185.00	-1	8,982	-0.01%
2022/03/29	2	188.75	7	190.43	187.50	-5	8,935	-0.06%
2022/03/28	7	183.50	6	179.58	187.00	1	8,847	0.01%
2022/03/25	21	188.64	21	190.83	187.00	0	8,859	0.00%
2022/03/24	12	193.42	7.3	193.15	191.50	4.7	8,871	0.05%
2022/03/23	5	182.60	7	185.07	185.00	-2	8,770	-0.02%
2022/03/22	2	175.00	1	175.00	176.00	1	8,808	0.01%
2022/03/21	1.1	175.55	2	173.50	173.50	-0.9	8,875	-0.01%
2022/03/18	6	167.17	10.1	169.83	172.50	-4.1	8,872	-0.05%
2022/03/17	6	156.83	7.1	158.72	164.00	-1.1	8,750	-0.01%
2022/03/16	6.2	150.68	4	151.38	149.50	2.2	8,824	0.02%
2022/03/15	4.1	153.67	2	159.50	150.50	2.1	8,942	0.02%
2022/03/14	5	162.60	6	163.75	164.00	-1	8,973	-0.01%
2022/03/11	2	168.75	1	171.50	167.50	1	9,130	0.01%
2022/03/10	1	172.00	6	170.92	167.50	-5	9,201	-0.05%
2022/03/09	7	166.57	3	169.17	163.00	4	9,314	0.04%
2022/03/08	2.1	165.83	0	0.00	162.50	2.1	9,507	0.02%
2022/03/07	1.1	180.18	0	0.00	178.00	1.1	9,581	0.01%
2022/03/04	9	197.17	8	198.94	194.00	1	9,655	0.01%
2022/03/03	3	195.83	3	193.50	187.00	0	9,664	0.00%
2022/03/02	1	185.50	2	184.25	192.00	-1	9,761	-0.01%
2022/03/01	0	0.00	2	189.25	190.50	-2	9,832	-0.02%
2022/02/25	2	188.25	0	0.00	186.50	2	9,980	0.02%
2022/02/24	2	190.25	3	187.00	184.00	-1	10,018	-0.01%
2022/02/23	4	193.25	3	194.00	196.50	1	10,142	0.01%
2022/02/22	1	190.00	2	189.75	187.50	-1	10,248	-0.01%
2022/02/21	16	195.53	15	193.83	197.50	1	10,559	0.01%
2022/02/18	5	195.50	5	192.50	194.50	0	10,631	0.00%
2022/02/17	9	197.28	6	199.50	196.00	3	10,866	0.03%
2022/02/16	3	201.33	4	199.38	197.50	-1	11,277	-0.01%
2022/02/15	3	195.83	1	198.00	190.50	2	11,642	0.02%
2022/02/14	26	196.44	10	195.25	192.00	16	11,939	0.13%
2022/02/11	10.1	207.59	6	203.92	209.50	4.1	11,991	0.03%
2022/02/10	18	204.78	26	205.23	202.00	-8	11,994	-0.07%
2022/02/09	3	199.67	1	199.50	199.50	2	11,818	0.02%
2022/02/08	1	189.50	1.1	190.82	193.50	-0.1	11,875	0.00%
2022/02/07	1	185.50	11	190.05	190.00	-10	11,956	-0.08%
2022/01/25	1.1	187.59	2	185.00	183.50	-0.9	12,567	-0.01%
2022/01/24	4	180.00	4	180.38	190.00	0	12,528	0.00%
2022/01/21	13	185.50	3	182.67	182.50	10	12,701	0.08%
2022/01/20	1	195.00	1	196.50	197.00	0	13,096	0.00%
2022/01/19	11	195.45	1	203.50	195.00	10	13,492	0.07%
2022/01/18	3	212.67	0	0.00	203.00	3	13,717	0.02%
2022/01/17	3	200.00	5	200.90	209.50	-2	14,109	-0.01%
2022/01/14	0	0.00	10	203.00	202.00	-10	14,300	-0.07%
2022/01/13	12	191.63	1	194.00	198.50	11	14,385	0.08%
2022/01/12	16	206.03	7	208.71	203.50	9	14,349	0.06%
2022/01/11	1	211.98	0	0.00	213.00	1	14,600	0.01%
2022/01/10	22	210.59	11	209.00	211.50	11	14,675	0.08%
2022/01/07	23	239.26	0	0.00	232.00	23	14,508	0.16%
2022/01/05	8	270.75	8	260.69	261.00	0	14,865	0.00%
2022/01/04	3	264.33	15	265.27	270.00	-12	15,002	-0.08%
2022/01/03	1	256.00	22	261.05	256.00	-21	15,228	-0.14%
2021/12/30	7	255.00	11	255.50	255.00	-4	15,153	-0.03%
2021/12/29	11	243.36	1	245.50	252.00	10	15,132	0.07%
2021/12/28	3	253.17	3	251.50	252.00	0	15,073	0.00%
2021/12/27	23	253.24	9	251.94	251.00	14	15,018	0.09%
2021/12/24	15	270.33	101	270.34	262.50	-86	14,925	-0.58%	大賣/
2021/12/23	3	267.67	2	266.50	263.00	1	14,687	0.01%
2021/12/21	18	268.11	18	265.47	268.00	0	14,602	0.00%
2021/12/20	31	273.60	20	280.60	262.00	11	14,469	0.08%
2021/12/17	27	277.55	5	278.30	273.50	22	14,228	0.15%
2021/12/16	6	275.42	31	285.21	292.50	-25	14,218	-0.18%
2021/12/15	87	267.64	19	266.95	266.00	68	14,045	0.48%
2021/12/14	19	255.58	7	255.71	260.00	12	14,241	0.08%
2021/12/13	22	268.41	8	268.94	263.50	14	14,216	0.10%
2021/12/10	3	268.33	10	266.20	271.00	-7	14,180	-0.05%
2021/12/09	14	265.79	16	266.69	260.00	-2	14,208	-0.01%
2021/12/08	3	262.17	13	261.50	258.00	-10	14,218	-0.07%
2021/12/07	10	252.25	20	255.70	254.50	-10	14,244	-0.07%
2021/12/06	12	239.00	6	247.00	248.00	6	14,332	0.04%
2021/12/03	14	239.46	39	241.81	245.50	-25	14,692	-0.17%
2021/12/02	15	235.40	18	236.81	231.50	-3	14,818	-0.02%
2021/12/01	23	229.87	5	227.00	227.00	18	15,225	0.12%
2021/11/30	14	250.00	12	243.50	242.00	2	15,846	0.01%
2021/11/29	13	237.46	8	238.88	249.50	5	16,507	0.03%
2021/11/26	34	238.78	13	238.19	236.50	21	16,869	0.12%
2021/11/25	0	250.00	5	248.80	246.50	-5	16,838	-0.03%
2021/11/24	5	258.10	12	261.83	262.50	-7	16,787	-0.04%
2021/11/23	14	256.39	15	253.20	255.00	-1	16,938	-0.01%
2021/11/22	10	261.45	27	260.19	262.00	-17	16,965	-0.10%
2021/11/19	19	255.11	2	259.50	250.00	17	16,986	0.10%
2021/11/18	48	258.66	47	266.36	252.50	1	17,201	0.01%
2021/11/17	9	248.00	11	246.50	247.00	-2	17,087	-0.01%
2021/11/16	52	244.83	41	247.09	242.50	11	17,214	0.06%
2021/11/15	36	269.62	16	273.81	251.50	20	17,306	0.12%
2021/11/12	24	270.23	19	272.97	267.00	5	17,396	0.03%
2021/11/11	11	244.86	33	245.94	256.50	-22	17,405	-0.13%
2021/11/10	10	221.80	20	229.43	233.50	-10	17,389	-0.06%
2021/11/09	5	217.50	15	218.00	218.50	-10	17,384	-0.06%
2021/11/08	10	213.00	0	0.00	213.50	10	17,422	0.06%
2021/11/05	7	217.93	18	220.61	223.50	-11	17,532	-0.06%
2021/11/04	12	218.13	5	222.30	216.50	7	17,577	0.04%
2021/11/03	13	218.27	12	225.96	227.50	1	17,627	0.01%
2021/11/02	24	240.88	20	252.18	225.50	4	17,412	0.02%
2021/11/01	0	0.00	19	235.63	237.50	-19	17,261	-0.11%
2021/10/29	27	220.09	7	221.86	216.00	20	17,281	0.12%
2021/10/28	23	226.33	20.1	226.78	221.00	3	17,126	0.02%
2021/10/27	27.1	208.72	35	211.59	220.00	-8	16,684	-0.05%
2021/10/26	20	202.30	41	205.54	209.00	-21	16,340	-0.13%
2021/10/25	49	192.85	31	194.40	190.00	18	16,169	0.11%
2021/10/22	3	180.33	18.3	181.41	189.00	-15.3	15,823	-0.10%
2021/10/21	20	179.63	8.1	177.32	172.00	11.9	15,956	0.07%
2021/10/20	5	176.60	16	177.03	181.50	-11	15,725	-0.07%
2021/10/19	38	174.57	45	176.43	175.00	-7	15,928	-0.04%
2021/10/18	12	165.83	32.2	166.08	170.00	-20.2	15,604	-0.13%
2021/10/15	11	157.68	8.1	155.38	158.50	2.9	15,388	0.02%
2021/10/14	7	149.86	9.1	148.93	154.00	-2.1	15,481	-0.01%
2021/10/13	39.3	159.24	15.3	166.31	153.00	24	15,368	0.16%
2021/10/12	13.5	168.89	12	167.25	169.50	1.5	15,166	0.01%
2021/10/08	0.2	170.00	3.3	167.70	167.50	-3.1	14,925	-0.02%
2021/10/07	7.3	155.53	10	155.50	158.00	-2.7	14,627	-0.02%
2021/10/06	1	148.50	1	149.50	147.50	0	14,677	0.00%
2021/10/05	2	131.00	2	134.25	142.50	0	14,695	0.00%
2021/10/01	10	140.50	2	146.25	141.00	8	14,740	0.05%
2021/09/30	0	0.00	1	155.50	156.00	-1	14,707	-0.01%
2021/09/29	1	153.50	10	154.00	152.00	-9	14,736	-0.06%
2021/09/27	1	169.50	0	0.00	169.50	1	14,983	0.01%
2021/09/24	0	0.00	1	170.00	174.00	-1	15,356	-0.01%
2021/09/23	7	170.21	7	170.50	170.00	0	15,596	0.00%
2021/09/22	8	164.56	9	165.06	164.00	-1	15,668	-0.01%
2021/09/17	22	171.30	15	171.20	169.00	7	15,866	0.04%
2021/09/16	4	163.50	3	163.17	163.00	1	15,765	0.01%
2021/09/15	4	159.50	3	160.50	162.00	1	15,751	0.01%
2021/09/14	6	163.50	9	164.72	164.50	-3	15,986	-0.02%
2021/09/13	27	161.44	5	161.80	160.00	22	15,957	0.14%
2021/09/10	9	161.83	19	162.24	159.00	-10	15,928	-0.06%
2021/09/09	23	156.50	13	158.04	162.00	10	16,123	0.06%
2021/09/08	33	154.70	32	155.63	152.50	1	16,058	0.01%
2021/09/07	15	173.47	7	174.36	162.00	8	15,727	0.05%
2021/09/06	13	178.62	17	178.56	180.00	-4	15,644	-0.03%
2021/09/03	38	175.61	49	175.83	180.00	-11	15,399	-0.07%
2021/09/02	50	171.57	28	170.27	164.00	22	14,729	0.15%
2021/09/01	30	163.20	39	163.97	169.50	-9	14,456	-0.06%
2021/08/31	1	151.00	5	151.20	154.50	-4	14,267	-0.03%
2021/08/30	6	149.58	6	149.17	150.00	0	14,351	0.00%
2021/08/27	11	155.00	10	154.25	151.00	1	14,564	0.01%
2021/08/26	3	151.17	4	149.38	151.00	-1	14,596	-0.01%
2021/08/25	11	149.05	12	150.42	149.00	-1	14,735	-0.01%
2021/08/24	16	152.31	22	150.82	148.50	-6	14,791	-0.04%
2021/08/23	14	143.82	18	145.00	146.50	-4	14,520	-0.03%
2021/08/20	6	132.83	5	135.40	137.50	1	14,301	0.01%
2021/08/19	11	136.36	11	135.86	129.00	0	14,052	0.00%
2021/08/18	59	126.31	57	126.36	137.00	2	13,721	0.01%
2021/08/17	23	137.07	27	137.37	131.00	-4	13,199	-0.03%
2021/08/16	16	133.03	16.2	130.20	132.50	-0.2	12,715	0.00%
2021/08/13	13	134.38	9	134.50	127.00	4	12,375	0.03%
2021/08/12	7	140.29	7	141.14	141.00	0	12,249	0.00%
2021/08/11	22	139.91	9	139.83	136.50	13	12,149	0.11%
2021/08/10	14	142.82	15	144.27	151.50	-1	11,985	-0.01%
2021/08/09	51	152.38	53	154.46	151.50	-2	11,807	-0.02%
2021/08/06	12	170.88	5	168.80	168.00	7	11,653	0.06%
2021/08/05	13	172.42	39	178.56	166.00	-26	11,577	-0.22%
2021/08/04	2	166.00	2	164.50	167.00	0	11,345	0.00%
2021/08/03	35	169.00	32	170.80	170.00	3	11,247	0.03%
2021/08/02	6	162.08	4	160.50	160.50	2	11,043	0.02%
2021/07/30	32	166.47	20	168.08	160.50	12	10,997	0.11%
2021/07/29	57	162.39	47	162.45	165.50	10	10,898	0.09%
2021/07/28	11	156.82	9	156.94	156.00	2	10,689	0.02%
2021/07/27	31.2	175.37	29	175.00	167.00	2.2	10,490	0.02%
2021/07/23	13	163.54	34	162.24	168.50	-21	10,025	-0.21%
2021/07/22	20	150.50	4	155.88	159.50	16	9,615	0.17%
2021/07/21	6	143.83	6	147.25	145.00	0	9,548	0.00%
2021/07/20	17	148.21	20	148.45	144.50	-3	9,467	-0.03%
2021/07/19	13	147.23	12	148.50	146.50	1	9,284	0.01%
2021/07/16	0	0.00	0	157.50	156.00	0	9,194	0.00%
2021/07/15	0	144.50	1	153.00	153.50	-1	9,212	-0.01%
2021/07/14	0	0.00	6	136.75	140.00	-6	9,226	-0.07%
2021/07/13	4	140.50	0	0.00	138.00	4	9,226	0.04%
2021/07/12	1	153.50	1	156.50	153.00	0	9,215	0.00%
2021/07/09	2	159.75	2	163.75	159.00	0	9,217	0.00%
2021/07/08	1	160.50	2	160.25	160.50	-1	9,254	-0.01%
2021/07/07	0	0.00	2	148.50	146.00	-2	9,241	-0.02%
2021/07/06	0	0.00	4	145.00	145.00	-4	9,311	-0.04%
2021/07/05	9	137.33	6	138.58	140.00	3	9,385	0.03%
2021/07/02	5	142.80	7	142.50	141.00	-2	9,477	-0.02%
2021/07/01	85	145.58	78	146.20	140.00	7	9,301	0.08%
2021/06/30	44	134.69	40	134.79	140.50	4	9,048	0.04%
2021/06/29	9	121.06	9.1	120.36	128.00	-0.1	8,931	0.00%
2021/06/28	48	112.89	47.1	113.24	116.50	1	8,770	0.01%
2021/06/25	7.1	106.24	5	105.00	111.00	2.1	8,774	0.02%
2021/06/24	0	0.00	1	100.50	101.00	-1	8,620	-0.01%
2021/06/23	11	100.64	12	103.04	102.00	-1	8,598	-0.01%
2021/06/22	12	100.91	9	101.89	99.80	3	8,274	0.04%
2021/06/21	11.1	99.36	8	99.45	96.10	3.1	8,138	0.04%
2021/06/18	46	102.48	44	103.00	100.50	2	8,075	0.02%
2021/06/17	3	90.67	6	93.83	96.50	-3	7,867	-0.04%
2021/06/16	4	90.80	4	91.85	87.80	0	7,737	0.00%
2021/06/15	11	89.61	14	88.76	89.70	-3	7,709	-0.04%
2021/06/11	17	92.16	16	93.36	89.30	1	7,837	0.01%
2021/06/10	10	88.62	9	89.22	88.40	1	7,599	0.01%
2021/06/09	10	90.84	7	89.47	87.90	3	7,700	0.04%
2021/06/08	4	83.60	19	87.29	88.90	-15	7,292	-0.21%
2021/06/07	19	81.91	17	82.29	80.90	2	6,987	0.03%
2021/06/04	24	81.23	17	81.87	80.60	7	6,884	0.10%
2021/06/03	33	77.44	56	79.14	82.30	-23	6,633	-0.35%
2021/06/02	33	76.36	24	74.90	74.90	9	6,278	0.14%
2021/06/01	18	71.68	10	71.68	74.00	8	6,037	0.13%
2021/05/31	1	68.20	4	64.85	68.20	-3	5,770	-0.05%
2021/05/28	1	60.00	2	60.85	62.00	-1	5,684	-0.02%
2021/05/25	2	59.10	2	59.10	60.80	0	5,716	0.00%
2021/05/21	0	0.00	1	55.00	54.90	-1	5,826	-0.02%
2021/05/20	3	55.53	6	54.75	53.70	-3	5,894	-0.05%
2021/05/19	6	54.70	3	56.23	57.60	3	6,026	0.05%
2021/05/18	0	0.00	1	52.10	54.50	-1	6,045	-0.02%
2021/05/17	1	49.60	0	0.00	49.60	1	6,017	0.02%
2021/05/14	2	56.05	2	54.60	53.70	0	5,987	0.00%
2021/05/13	1	55.10	2	55.35	55.50	-1	5,995	-0.02%
2021/05/12	3	55.60	6	56.85	53.60	-3	5,945	-0.05%
2021/05/10	2	60.20	0	0.00	60.10	2	5,864	0.03%
2021/05/07	1	62.00	0	0.00	62.00	1	5,907	0.02%
2021/05/06	0	0.00	8	62.28	62.20	-8	5,851	-0.14%
2021/05/05	3	60.57	2	61.60	58.00	1	5,795	0.02%
2021/05/04	0	0.00	5	58.88	60.10	-5	5,823	-0.09%
2021/05/03	9	66.42	4	67.53	63.10	5	5,822	0.09%
2021/04/29	0	0.00	1	71.10	69.50	-1	5,824	-0.02%
2021/04/21	3	70.63	6	70.05	69.00	-3	5,564	-0.05%
2021/04/20	2	70.35	0	0.00	71.20	2	5,487	0.04%
2021/04/16	7	70.51	1	72.50	69.90	6	5,387	0.11%
2021/04/15	3	69.40	2	71.50	72.90	1	5,324	0.02%
2021/04/14	0	0.00	1	67.50	68.00	-1	5,275	-0.02%
2021/04/13	2	71.85	2	73.00	70.60	0	5,220	0.00%
2021/04/12	5	76.04	2	73.65	72.00	3	5,177	0.06%
2021/04/09	7	75.57	1	76.10	74.10	6	5,086	0.12%
2021/04/08	11	83.78	4	84.28	81.40	7	4,971	0.14%
2021/04/07	4	78.40	2	79.45	79.90	2	4,829	0.04%
2021/04/06	6	78.52	10	78.21	80.20	-4	4,782	-0.08%
2021/04/01	12	75.68	9	77.00	75.00	3	4,653	0.06%
2021/03/31	6	74.40	2	72.80	73.10	4	4,489	0.09%
2021/03/30	6	73.95	11	75.17	74.10	-5	4,352	-0.11%
2021/03/29	0	0.00	1	69.70	69.50	-1	4,059	-0.02%
2021/03/26	0	0.00	1	67.80	68.60	-1	4,028	-0.02%
2021/03/25	1	66.80	1	68.20	67.00	0	3,971	0.00%
2021/03/23	2	66.25	0	0.00	67.00	2	3,902	0.05%
2021/03/19	0	0.00	3.2	65.92	65.00	-3.2	3,659	-0.09%
2021/03/18	6	63.88	9	64.13	64.10	-3	3,666	-0.08%
2021/03/17	9	63.72	3.1	66.24	62.90	5.9	3,640	0.16%
2021/03/16	0	0.00	1	66.60	69.50	-1	3,485	-0.03%
2021/03/15	4	62.88	4	59.85	63.20	0	3,419	0.00%
2021/03/12	39.1	56.75	41	57.36	57.50	-1.9	3,191	-0.06%
2021/03/11	1	54.40	0	0.00	55.80	1	3,087	0.03%
2021/03/10	0	0.00	7	55.66	54.70	-7	3,068	-0.23%
2021/03/09	0	0.00	1	53.40	52.60	-1	2,985	-0.03%
2021/03/05	0	0.00	1	50.00	49.00	-1	2,932	-0.03%
2021/03/04	2	50.00	0	0.00	49.60	2	2,923	0.07%
2021/03/02	0	0.00	2	51.00	50.50	-2	2,907	-0.07%
2021/02/25	7	54.06	0	0.00	54.30	7	3,022	0.23%
2021/02/24	1	54.00	18	53.15	53.80	-17	3,045	-0.56%
2021/02/23	6	50.47	3	50.90	50.90	3	2,869	0.10%
2021/02/22	16	51.69	10	52.13	51.70	6	2,844	0.21%
2021/02/19	9	50.14	24.1	50.92	51.00	-15.1	2,787	-0.54%
2021/02/18	5	43.33	0	0.00	48.00	5	2,634	0.19%
2021/02/17	6	42.50	5	42.46	43.65	1	2,576	0.04%
2021/02/05	2	40.88	1	41.20	40.65	1	2,600	0.04%
2021/02/04	11	40.90	0	0.00	40.45	11	2,606	0.42%
2021/02/03	1	41.50	1	41.20	40.30	0	2,578	0.00%
2021/01/29	4	43.15	14	44.07	43.85	-10	2,757	-0.36%
2021/01/28	1	43.00	2	42.80	42.20	-1	2,660	-0.04%
2021/01/26	0	0.00	13	43.75	43.80	-13	2,622	-0.50%
2021/01/25	2	41.90	4	42.83	43.65	-2	2,572	-0.08%
2021/01/22	2	42.28	5	41.50	42.50	-3	2,522	-0.12%
2021/01/21	0	0.00	1	40.15	38.75	-1	2,457	-0.04%
2021/01/20	0	0.00	2	40.00	39.40	-2	2,450	-0.08%
2021/01/18	1	38.85	2	39.53	40.05	-1	2,426	-0.04%
2021/01/15	1	40.20	2	40.73	40.00	-1	2,418	-0.04%
2021/01/13	1	40.40	1	40.95	40.25	0	2,426	0.00%
2021/01/12	10	39.80	0	0.00	39.65	10	2,411	0.41%
2021/01/11	2	40.75	0	0.00	40.80	2	2,384	0.08%
2021/01/08	2	40.73	1	41.00	40.15	1	2,377	0.04%
2021/01/07	0	0.00	5	41.95	41.80	-5	2,354	-0.21%
2021/01/06	8	42.61	4	42.55	41.65	4	2,334	0.17%
2021/01/04	0	0.00	6	42.38	42.50	-6	2,272	-0.26%
2020/12/30	7	41.29	0	0.00	41.20	7	2,244	0.31%
2020/12/29	0	0.00	5	42.45	42.00	-5	2,228	-0.22%
2020/12/25	2	41.50	2	41.90	41.25	0	2,188	0.00%
2020/12/24	0	0.00	2	41.95	41.85	-2	2,176	-0.09%
2020/12/23	1	40.10	7	40.61	41.30	-6	2,160	-0.28%
2020/12/21	0	0.00	3	43.95	43.60	-3	2,084	-0.14%
2020/12/18	1	44.30	0	0.00	44.10	1	2,063	0.05%
2020/12/17	1	42.85	0	0.00	43.50	1	2,037	0.05%
2020/12/16	1	44.10	3	43.63	43.45	-2	2,015	-0.10%
2020/12/15	6	45.13	7	42.58	42.50	-1	1,976	-0.05%
2020/12/14	2	45.18	12	45.07	45.00	-10	1,915	-0.52%
2020/12/11	6	44.03	5	44.60	43.50	1	1,798	0.06%
2020/12/10	16	44.29	25.5	44.55	44.00	-9.5	1,692	-0.56%
2020/12/09	3	41.72	10.2	41.75	41.95	-7.2	1,511	-0.48%
2020/12/08	0	0.00	4	39.45	40.10	-4	1,412	-0.28%
2020/12/07	9	39.19	0	0.00	38.90	9	1,386	0.65%
2020/12/04	2	39.88	3	39.87	39.15	-1	1,359	-0.07%
2020/12/03	1	40.10	11	40.19	38.80	-10	1,330	-0.75%
2020/12/02	3	39.05	9	39.50	38.75	-6	1,291	-0.46%
2020/12/01	1	39.35	0	0.00	39.45	1	1,278	0.08%
2020/11/27	0	0.00	10	38.42	39.00	-10	1,266	-0.79%
2020/11/25	1	38.85	0	0.00	38.00	1	1,220	0.08%
2020/11/24	4	40.90	5	39.28	39.00	-1	1,171	-0.09%
2020/11/23	22	36.36	13	36.78	38.60	9	1,040	0.86%
2020/11/20	1	34.85	1	35.80	35.10	0	960	0.00%
2020/11/18	13	35.09	5	34.65	34.20	8	956	0.84%
2020/11/17	5	34.35	7	35.54	35.45	-2	923	-0.22%
2020/11/16	0	0.00	24	35.64	35.00	-24	873	-2.75%
2020/11/13	25	35.13	6	34.60	35.50	19	826	2.30%
2020/11/12	3	33.63	3	34.55	34.40	0	769	0.00%
2020/11/11	6	33.98	1	33.40	33.90	5	733	0.68%
2020/11/10	23	34.29	23	33.03	32.85	0	686	0.00%
2020/11/09	0	0.00	4	32.13	32.70	-4	548	-0.73%
2020/11/06	0	0.00	5	30.20	30.10	-5	458	-1.09%
2020/10/26	0	0.00	1	28.85	29.15	-1	426	-0.23%
2020/10/21	0	0.00	3	28.95	29.75	-3	409	-0.73%
2020/10/08	1	29.35	0	0.00	28.85	1	393	0.25%
2020/10/07	0	0.00	0.3	29.45	29.45	-0.3	391	-0.06%
2020/10/06	0	0.00	0	29.40	29.45	0	395	-0.01%
2020/09/30	1	28.80	0	0.00	28.85	1	406	0.25%
2020/09/25	0	0.00	1	29.25	28.85	-1	440	-0.23%
2020/09/24	0	0.00	3	29.65	29.40	-3	460	-0.65%
2020/09/23	0	0.00	7	29.49	29.80	-7	468	-1.50%
2020/09/21	0	0.00	5	29.87	29.25	-5	467	-1.07%
2020/09/17	1	29.50	0	0.00	29.20	1	462	0.22%
2020/09/10	2	28.65	0	0.00	28.90	2	454	0.44%
2020/09/09	0	0.00	6	29.01	29.25	-6	451	-1.33%
2020/09/07	0	0.00	4	30.03	29.50	-4	446	-0.90%
2020/09/04	2	29.00	0	0.00	30.30	2	443	0.45%
2020/09/03	0	0.00	2	28.95	29.60	-2	435	-0.46%
2020/09/02	0	0.00	2	28.75	28.60	-2	412	-0.48%
2020/08/28	0	0.00	5	28.30	28.45	-5	403	-1.24%
2020/08/26	0	0.00	8	27.92	28.25	-8	392	-2.04%
2020/08/25	0	0.00	10	28.00	27.50	-10	369	-2.71%
2020/08/24	2	25.70	0	0.00	25.55	2	345	0.58%
2020/08/18	0	0.00	1	24.80	24.70	-1	378	-0.26%
2020/08/14	1	25.85	3	25.60	25.70	-2	375	-0.53%
2020/08/13	3	26.15	0	0.00	25.85	3	374	0.80%
2020/07/17	0	0.00	1	25.25	25.10	-1	473	-0.21%
2020/07/07	0	0.00	3	25.60	25.70	-3	467	-0.64%
2020/07/06	6	25.63	0	0.00	26.20	6	461	1.30%
2020/07/01	0	0.00	1	24.25	24.20	-1	404	-0.25%
2020/06/18	0	0.00	1	23.50	23.80	-1	421	-0.24%
2020/06/15	1	23.10	0	0.00	22.85	1	457	0.22%
2020/06/11	0	0.00	1	23.50	23.55	-1	516	-0.19%
2020/06/08	0	0.00	4	24.43	24.20	-4	549	-0.73%
2020/06/04	0	0.00	1	24.10	24.05	-1	554	-0.18%
2020/06/01	0	0.00	12	23.45	23.50	-12	546	-2.20%
2020/05/29	1	22.85	0	0.00	23.00	1	551	0.18%
2020/05/28	1	23.20	0	0.00	23.00	1	551	0.18%
2020/05/26	3	24.42	0	0.00	23.90	3	544	0.55%
2020/05/08	0	0.00	2	21.20	21.20	-2	421	-0.47%
2020/05/07	7	20.93	0	0.00	21.05	7	411	1.70%
2020/05/06	6	21.33	0	0.00	21.25	6	405	1.48%
2020/05/04	2	21.00	2	21.55	21.50	0	412	0.00%
2020/04/30	5	21.75	0	0.00	21.80	5	411	1.22%
2020/04/29	4	21.75	0	0.00	21.70	4	412	0.97%
2020/04/28	1	21.80	0	0.00	21.75	1	410	0.24%
2020/04/22	2	21.00	2	21.40	21.30	0	409	0.00%
2020/04/21	9	21.48	0	0.00	21.35	9	406	2.21%
2020/03/31	5	19.25	1	19.50	19.00	4	405	0.99%
2020/03/30	1	18.45	1	19.00	19.45	0	405	0.00%
2020/03/17	1	15.65	0	0.00	16.15	1	326	0.31%
2020/03/16	2	17.20	0	0.00	17.20	2	302	0.66%
2020/03/13	11	19.00	0	0.00	19.10	11	286	3.84%
2020/03/12	1	21.10	0	0.00	21.10	1	276	0.36%
2020/03/09	1	24.15	0	0.00	24.15	1	298	0.34%
2020/03/04	0	0.00	1	26.25	25.65	-1	297	-0.34%
2020/02/21	0	0.00	1	26.10	26.05	-1	282	-0.35%
2020/02/19	0	0.00	1	26.00	26.10	-1	286	-0.35%
2020/02/14	2	26.05	0	0.00	26.05	2	286	0.70%
2020/02/13	1	25.90	0	0.00	25.90	1	287	0.35%
2020/02/05	5	26.35	0	0.00	26.30	5	294	1.70%
2020/01/30	1	26.65	0	0.00	26.70	1	284	0.35%
2019/12/30	0	0.00	1	30.80	30.50	-1	290	-0.34%
2019/12/26	1	31.05	5	30.98	31.05	-4	288	-1.39%
2019/12/24	0	0.00	1	30.15	29.80	-1	273	-0.37%
2019/12/19	0	0.00	3	30.43	30.40	-3	286	-1.05%
2019/12/13	1	29.65	0	0.00	29.65	1	323	0.31%
2019/12/12	8	29.81	0	0.00	29.85	8	325	2.46%
2019/12/09	0	0.00	5	30.98	30.80	-5	317	-1.58%
2019/12/05	6	29.95	3	31.33	31.50	3	316	0.95%
2019/12/02	5	29.35	0	0.00	29.25	5	330	1.51%
2019/11/22	1	30.00	0	0.00	30.15	1	445	0.22%
2019/11/19	0	0.00	1	30.00	30.00	-1	476	-0.21%
2019/10/03	0	0.00	1	32.30	32.15	-1	585	-0.17%
2019/10/01	1	31.80	0	0.00	31.70	1	590	0.17%
2019/09/25	2	33.05	0	0.00	33.00	2	605	0.33%
2019/09/24	1	33.75	1	33.40	33.30	0	616	0.00%
2019/09/23	5	33.79	2	33.85	33.80	3	611	0.49%
2019/09/20	0	0.00	1	35.30	34.25	-1	609	-0.16%
2019/09/18	1	33.80	1	34.30	34.30	0	585	0.00%
2019/09/12	0	0.00	5	34.40	34.50	-5	596	-0.84%
2019/09/10	5	33.74	5	33.81	33.80	0	594	0.00%
2019/09/09	0	0.00	1	34.80	34.45	-1	588	-0.17%
2019/09/06	2	33.85	2	34.13	34.30	0	580	0.00%
2019/09/05	1	34.20	7	34.14	33.75	-6	569	-1.05%
2019/09/04	0	0.00	10	34.72	34.95	-10	547	-1.83%
2019/09/03	7	34.94	0	0.00	34.95	7	544	1.29%
2019/09/02	1	34.70	1	35.30	34.70	0	537	0.00%
2019/08/30	1	34.50	10	35.45	34.50	-9	531	-1.69%
2019/08/29	15	33.88	0	0.00	33.90	15	492	3.05%
2019/08/28	10	33.00	0	0.00	33.15	10	478	2.09%
2019/08/26	1	31.25	1	31.70	31.30	0	463	0.00%
2019/08/22	2	33.50	3	33.00	32.70	-1	463	-0.22%
2019/08/21	1	32.40	1	32.80	32.30	0	443	0.00%
2019/08/20	0	0.00	1	31.10	32.20	-1	429	-0.23%
2019/07/30	1	33.40	0	0.00	33.35	1	645	0.15%
2019/07/29	8	33.90	0	0.00	33.80	8	670	1.19%
2019/07/25	0	0.00	1	34.50	34.60	-1	799	-0.13%
2019/07/24	1	34.10	0	0.00	34.05	1	863	0.12%
2019/07/22	0	0.00	1	34.25	34.25	-1	996	-0.10%
2019/07/19	0	0.00	1	33.50	33.45	-1	1,052	-0.10%
2019/07/17	4	33.74	0	0.00	33.55	4	1,182	0.34%
2019/07/16	3	34.05	1	34.40	34.05	2	1,210	0.17%
2019/07/15	1	34.05	0	0.00	34.20	1	1,227	0.08%
2019/07/11	0	0.00	1	35.50	35.50	-1	1,276	-0.08%
2019/07/05	0	0.00	3	35.23	35.40	-3	1,327	-0.23%
2019/07/04	6	35.01	12	35.10	35.00	-6	1,364	-0.44%
2019/07/03	2	35.28	3	35.95	35.25	-1	1,372	-0.07%
2019/07/02	0	0.00	1	35.65	35.50	-1	1,414	-0.07%
2019/07/01	0	0.00	9	34.81	35.55	-9	1,459	-0.62%
2019/06/27	1	34.00	5	34.08	34.00	-4	1,549	-0.26%
2019/06/24	1	34.30	0	0.00	34.50	1	1,993	0.05%
2019/06/21	1	35.20	1	35.25	34.65	0	2,095	0.00%
2019/06/20	2	34.65	2	34.65	34.75	0	2,174	0.00%
2019/06/18	1	33.75	0	0.00	33.70	1	2,304	0.04%
2019/06/13	1	33.65	0	0.00	33.60	1	2,580	0.04%
2019/06/12	0	0.00	2	33.95	34.00	-2	2,620	-0.08%
2019/06/10	1	33.20	0	0.00	33.05	1	2,900	0.03%
2019/06/06	3	33.13	0	0.00	32.70	3	2,943	0.10%
2019/06/04	1	33.95	0	0.00	33.75	1	3,048	0.03%
2019/06/03	3	34.38	0	0.00	34.35	3	3,101	0.10%
2019/05/31	4	35.40	0	0.00	35.40	4	3,109	0.13%
2019/05/30	2	35.25	0	0.00	35.35	2	3,125	0.06%
2019/05/22	1	35.20	18	35.51	35.20	-17	3,340	-0.51%
2019/05/21	0	0.00	6	35.30	35.30	-6	3,371	-0.18%
2019/05/20	6	34.93	1	34.60	34.60	5	3,410	0.15%
2019/05/17	6	36.05	1	36.40	35.05	5	3,506	0.14%
2019/05/16	6	36.67	0	0.00	36.00	6	3,621	0.17%
2019/05/15	5	37.15	3	37.18	37.15	2	3,628	0.06%
2019/05/14	1	35.35	2	35.63	36.50	-1	3,676	-0.03%
2019/05/13	2	36.30	0	0.00	36.15	2	3,682	0.05%
2019/05/10	5	36.81	1	37.55	36.35	4	3,680	0.11%
2019/05/09	10	37.75	6	37.56	37.40	4	3,679	0.11%
2019/05/08	5	39.63	5	39.25	39.40	0	3,640	0.00%
2019/05/07	30	41.38	3	41.32	41.20	27	3,616	0.75%
2019/05/06	20	43.10	13	43.22	42.35	7	3,581	0.20%
2019/05/03	1	44.50	25	44.25	44.10	-24	3,558	-0.67%
2019/05/02	14	43.78	7	43.84	43.90	7	3,529	0.20%
2019/04/30	1	42.75	10	42.70	43.20	-9	3,438	-0.26%
2019/04/29	23	42.34	1	41.50	42.05	22	3,406	0.65%
2019/04/26	3	42.87	1	43.05	43.10	2	3,381	0.06%
2019/04/25	0	0.00	3	43.12	43.20	-3	3,344	-0.09%
2019/04/24	5	41.65	15	42.49	42.55	-10	3,324	-0.30%
2019/04/23	18	41.56	2	41.73	41.70	16	3,243	0.49%
2019/04/22	7	41.40	0	0.00	41.40	7	3,198	0.22%
2019/04/19	0	0.00	5	42.30	42.25	-5	3,169	-0.16%
2019/04/18	4	42.86	2	43.75	41.80	2	3,157	0.06%
2019/04/17	2	44.05	6	44.06	44.00	-4	3,145	-0.13%
2019/04/16	1	43.25	0	0.00	43.30	1	3,112	0.03%
2019/04/15	1	43.10	3	43.33	43.20	-2	3,107	-0.06%
2019/04/12	1	42.75	1	43.05	43.10	0	3,103	0.00%
2019/04/11	5	43.40	3	43.80	42.60	2	3,091	0.06%
2019/04/10	7	43.74	9	44.12	43.40	-2	3,064	-0.07%
2019/04/09	10	44.81	3	45.38	44.60	7	3,028	0.23%
2019/04/08	11	45.05	1	45.05	44.70	10	3,021	0.33%
2019/04/03	5	46.28	2	46.63	45.80	3	3,006	0.10%
2019/04/02	3	45.87	18	45.99	45.60	-15	2,963	-0.51%
2019/04/01	22	45.14	18	45.72	45.60	4	2,929	0.14%
2019/03/29	25	46.29	1	46.95	45.70	24	2,867	0.84%
2019/03/28	1	46.20	0	0.00	46.30	1	2,638	0.04%
2019/03/27	3	45.25	3	45.68	46.30	0	2,561	0.00%
2019/03/26	7	45.89	5	46.28	46.40	2	2,436	0.08%
2019/03/25	1	45.35	2	45.83	45.60	-1	2,349	-0.04%
2019/03/22	6	45.68	6	45.73	46.35	0	2,268	0.00%
2019/03/20	2	44.68	2	45.00	45.80	0	2,204	0.00%
2019/03/15	1	42.80	1	42.50	43.30	0	1,975	0.00%
2019/03/14	0	0.00	10	43.00	41.80	-10	1,963	-0.51%
2019/03/13	3	44.30	6	44.40	42.25	-3	2,004	-0.15%
2019/03/12	0	0.00	18	42.00	42.00	-18	1,918	-0.94%
2019/03/11	6	41.78	4	42.03	42.00	2	2,057	0.10%
2019/03/08	0	0.00	1	40.10	41.00	-1	2,023	-0.05%
2019/03/07	0	0.00	3	40.92	39.75	-3	2,032	-0.15%
2019/03/06	2	39.50	0	0.00	39.70	2	2,030	0.10%
2019/03/05	0	0.00	2	40.10	39.70	-2	2,024	-0.10%
2019/03/04	8	39.80	1	39.30	39.80	7	2,029	0.34%
2019/02/27	0	0.00	1	37.90	38.10	-1	1,973	-0.05%
2019/02/26	0	0.00	1	39.10	38.65	-1	1,957	-0.05%
2019/02/25	1	38.70	2	38.70	38.80	-1	1,991	-0.05%
2019/02/22	3	39.87	0	0.00	39.60	3	1,960	0.15%
2019/02/21	13	41.22	3	41.95	40.50	10	1,948	0.51%
2019/02/20	1	40.65	6	40.37	40.80	-5	1,904	-0.26%
2019/02/19	8	40.71	4	40.89	40.60	4	1,881	0.21%
2019/02/18	14	40.66	1	40.40	40.85	13	1,842	0.71%
2019/02/15	2	40.10	2	40.23	40.70	0	1,742	0.00%
2019/02/13	1	38.05	1	39.10	39.00	0	1,615	0.00%
2019/02/11	0	0.00	2	37.60	37.80	-2	1,584	-0.13%
2019/01/30	2	37.00	0	0.00	37.00	2	1,589	0.13%
2019/01/29	0	0.00	3	37.23	37.05	-3	1,632	-0.18%
2019/01/28	0	0.00	1	37.75	37.65	-1	1,744	-0.06%
2019/01/25	3	37.20	3	37.40	37.15	0	1,752	0.00%
2019/01/22	2	36.95	0	0.00	36.25	2	1,923	0.10%
2019/01/21	2	36.98	2	37.15	37.05	0	1,924	0.00%
2019/01/18	2	37.30	9	37.24	36.70	-7	1,929	-0.36%
2019/01/16	9	36.83	9	36.96	36.85	0	1,961	0.00%
2019/01/15	0	0.00	2	36.00	36.30	-2	1,962	-0.10%
2019/01/09	3	36.25	3	35.90	35.90	0	2,002	0.00%
2019/01/08	0	0.00	2	35.35	35.50	-2	1,986	-0.10%
2019/01/02	1	34.80	0	0.00	34.70	1	2,014	0.05%
2018/12/28	1	34.70	0	0.00	35.15	1	2,018	0.05%
2018/12/27	3	35.92	2	35.83	35.30	1	2,037	0.05%
2018/12/26	1	35.90	4	36.51	35.00	-3	2,044	-0.15%
2018/12/20	1	33.55	0	0.00	33.65	1	2,097	0.05%
2018/12/18	4	35.15	0	0.00	34.80	4	2,096	0.19%
2018/12/17	1	35.80	0	0.00	35.70	1	2,093	0.05%
2018/12/13	1	37.45	0	0.00	36.40	1	2,086	0.05%
2018/12/11	4	35.33	0	0.00	35.60	4	2,024	0.20%
2018/12/07	0	0.00	4	37.10	36.70	-4	2,046	-0.20%
2018/12/06	8	36.54	1	36.45	36.45	7	2,040	0.34%
2018/12/04	3	40.60	10	40.61	42.80	-7	1,848	-0.38%
2018/12/03	12	39.13	6	39.62	38.95	6	1,788	0.34%
2018/11/30	0	0.00	1	39.75	38.45	-1	1,823	-0.05%
2018/11/29	0	0.00	3	38.27	38.90	-3	1,797	-0.17%
2018/11/28	1	37.05	1	37.45	37.20	0	1,756	0.00%
2018/11/27	11	37.27	33	37.45	37.20	-22	1,768	-1.24%
2018/11/26	4	36.16	2	36.43	36.25	2	1,792	0.11%
2018/11/23	4	35.81	4	35.81	35.85	0	1,846	0.00%
2018/11/22	22	37.74	1	38.00	36.75	21	1,840	1.14%
2018/11/19	0	0.00	3	36.97	37.20	-3	1,885	-0.16%
2018/11/08	3	36.55	0	0.00	35.50	3	1,930	0.16%
2018/11/06	2	35.90	0	0.00	35.30	2	1,935	0.10%
2018/11/05	4	40.26	10	40.08	39.10	-6	1,941	-0.31%
2018/11/02	1	38.70	6	39.50	38.50	-5	1,907	-0.26%
2018/11/01	1	38.50	3	39.03	38.70	-2	1,893	-0.11%
2018/10/30	0	0.00	1	37.10	36.50	-1	1,914	-0.05%
2018/10/29	2	35.13	1	35.90	35.80	1	1,976	0.05%
2018/10/25	2	36.70	4	36.00	36.75	-2	2,052	-0.10%
2018/10/23	4	35.08	0	0.00	34.90	4	2,141	0.19%
2018/10/17	0	0.00	1	32.95	32.60	-1	2,215	-0.05%
2018/10/12	1	31.70	1	32.20	32.55	0	2,236	0.00%
2018/10/11	2	32.00	0	0.00	31.80	2	2,244	0.09%
2018/10/09	2	36.00	0	0.00	35.30	2	2,273	0.09%
2018/10/08	0	0.00	5	37.01	36.75	-5	2,327	-0.21%
2018/10/05	11	35.83	3	37.90	36.50	8	2,380	0.34%
2018/10/04	3	37.60	5	37.72	37.70	-2	2,593	-0.08%
2018/10/03	5	37.08	0	0.00	36.80	5	2,661	0.19%
2018/10/02	1	37.80	0	0.00	37.55	1	2,652	0.04%
2018/10/01	0	0.00	5	38.10	38.10	-5	2,628	-0.19%
2018/09/28	2	37.85	0	0.00	37.50	2	2,620	0.08%
2018/09/27	0	0.00	3	38.13	38.15	-3	2,608	-0.12%
2018/09/25	1	36.40	1	36.45	36.35	0	2,556	0.00%
2018/09/21	0	0.00	1	37.10	36.30	-1	2,558	-0.04%
2018/09/20	0	0.00	5	36.15	36.05	-5	2,545	-0.20%
2018/09/19	1	36.15	1	36.70	35.95	0	2,543	0.00%
2018/09/18	1	36.15	0	0.00	35.85	1	2,541	0.04%
2018/09/17	2	36.50	0	0.00	36.25	2	2,538	0.08%
2018/09/14	5	37.25	4	37.13	37.25	1	2,535	0.04%
2018/09/13	6	36.08	1	36.35	36.35	5	2,516	0.20%
2018/09/12	1	36.50	3	34.93	35.10	-2	2,491	-0.08%
2018/09/11	1	36.05	0	0.00	36.30	1	2,483	0.04%
2018/09/10	10	36.48	10	36.49	35.90	0	2,532	0.00%
2018/09/07	4	39.71	3	39.33	38.00	1	2,561	0.04%
2018/09/06	3	39.40	1	39.65	39.20	2	2,441	0.08%
2018/09/05	2	39.00	2	38.50	38.55	0	2,402	0.00%
2018/09/03	0	0.00	5	38.40	37.10	-5	2,365	-0.21%
2018/08/30	9	38.72	5	38.88	38.90	4	2,315	0.17%
2018/08/27	1	37.25	2	37.25	37.55	-1	2,271	-0.04%
2018/08/24	80	37.72	95	38.10	37.25	-15	2,257	-0.66%
2018/08/23	1	36.55	2	37.15	37.30	-1	2,182	-0.05%
2018/08/22	1	36.65	0	0.00	36.30	1	2,160	0.05%
2018/08/21	0	0.00	11	37.43	37.10	-11	2,238	-0.49%
2018/08/17	23	37.85	0	0.00	37.00	23	2,261	1.02%
2018/08/15	3	36.52	3	37.30	36.05	0	2,221	0.00%
2018/08/14	2	35.98	2	36.30	36.75	0	2,224	0.00%
2018/08/13	2	36.83	2	36.20	35.60	0	2,215	0.00%
2018/08/10	46	39.92	43	38.90	38.50	3	2,175	0.14%
2018/08/09	2	40.00	4	39.85	40.35	-2	2,099	-0.10%
2018/08/07	3	39.30	0	0.00	39.25	3	1,992	0.15%
2018/08/06	5	39.89	3	39.93	39.55	2	1,971	0.10%
2018/08/03	0	0.00	6	38.98	40.00	-6	1,853	-0.32%
2018/08/02	5	38.38	0	0.00	38.30	5	1,718	0.29%
2018/08/01	1	39.40	4	39.60	39.30	-3	1,676	-0.18%
2018/07/31	8	39.04	3	38.90	39.00	5	1,586	0.32%
2018/07/30	0	0.00	2	39.03	37.55	-2	1,460	-0.14%
2018/07/27	3	38.70	1	38.60	38.45	2	1,389	0.14%
2018/07/26	0	0.00	4	38.21	38.65	-4	1,353	-0.30%
2018/07/25	1	36.50	1	37.00	36.70	0	1,245	0.00%
2018/07/24	0	0.00	2	36.35	36.20	-2	1,227	-0.16%
2018/07/23	2	35.88	0	0.00	35.70	2	1,221	0.16%
2018/07/20	0	0.00	1	37.00	36.20	-1	1,218	-0.08%
2018/07/18	1	36.65	0	0.00	35.70	1	1,214	0.08%
2018/07/17	1	36.90	0	0.00	36.55	1	1,197	0.08%
2018/07/16	0	0.00	1	37.40	37.55	-1	1,147	-0.09%
2018/07/13	1	37.00	5	37.05	36.85	-4	1,081	-0.37%
2018/07/12	26	36.26	21	36.38	37.60	5	1,021	0.49%
2018/07/11	5	33.70	7	35.27	36.10	-2	790	-0.25%
2018/07/06	1	32.15	0	0.00	32.35	1	709	0.14%
2018/07/05	0	0.00	27	33.64	32.80	-27	710	-3.80%
2018/07/03	0	0.00	1	33.00	32.65	-1	725	-0.14%
2018/07/02	3	33.23	6	33.55	33.15	-3	742	-0.40%
2018/06/28	6	34.07	7	34.25	33.70	-1	769	-0.13%
2018/06/26	0	0.00	10	33.35	34.55	-10	774	-1.29%
2018/06/25	8	36.40	0	0.00	35.05	8	770	1.04%
2018/06/22	3	35.85	0	0.00	35.50	3	766	0.39%
2018/06/21	7	36.63	2	36.75	36.25	5	761	0.66%
2018/06/20	23	36.20	29	36.60	36.05	-6	764	-0.78%
2018/06/19	36	37.09	0	0.00	36.90	36	750	4.80%
2018/06/15	1	35.60	2	36.20	36.30	-1	691	-0.14%
2018/06/13	7	35.76	10	35.85	35.65	-3	623	-0.48%
2018/06/11	1	35.10	35	35.12	35.10	-34	594	-5.72%
2018/06/08	36	35.75	12	35.73	35.45	24	593	4.05%
2018/06/07	14	35.91	0	0.00	35.25	14	590	2.37%
2018/06/06	0	0.00	1	35.80	35.00	-1	580	-0.17%
2018/06/05	2	34.58	4	35.01	34.50	-2	563	-0.36%
2018/06/04	1	34.45	0	0.00	34.50	1	552	0.18%
2018/06/01	0	0.00	1	35.00	34.40	-1	556	-0.18%
2018/05/31	1	34.50	5	34.55	34.10	-4	566	-0.71%
2018/05/30	0	0.00	7	34.25	34.10	-7	566	-1.24%
2018/05/29	16	35.55	3	35.53	35.30	13	563	2.31%
2018/05/16	1	30.10	0	0.00	30.70	1	499	0.20%
2018/04/23	0	0.00	1	30.75	30.55	-1	1,247	-0.08%
2018/04/13	1	32.40	0	0.00	32.25	1	1,341	0.07%
2018/04/10	0	0.00	2	32.25	32.25	-2	1,404	-0.14%
2018/03/31	1	34.10	1	34.50	34.55	0	1,401	0.00%
2018/03/21	0	0.00	15	35.03	34.90	-15	1,522	-0.99%
2018/03/20	1	34.80	0	0.00	34.75	1	1,564	0.06%
2018/02/21	0	0.00	1	37.70	37.80	-1	2,473	-0.04%
2018/02/12	0	0.00	3	35.50	35.60	-3	2,482	-0.12%
2018/02/09	0	0.00	2	35.30	35.30	-2	2,517	-0.08%
2018/02/08	7	37.14	7	37.01	36.90	0	2,614	0.00%
2018/02/07	2	37.55	0	0.00	37.50	2	2,697	0.07%
2018/02/06	0	0.00	7	36.00	36.30	-7	2,700	-0.26%
2018/02/01	4	40.95	3	39.98	39.90	1	2,693	0.04%
2018/01/31	46	42.84	30	43.03	41.00	16	2,677	0.60%
2018/01/30	11	41.84	15	41.99	41.90	-4	2,455	-0.16%
2018/01/29	40	39.44	49	39.65	40.50	-9	2,324	-0.39%
2018/01/25	0	0.00	5	38.85	38.10	-5	2,327	-0.21%
2018/01/23	13	39.02	2	38.45	38.45	11	2,371	0.46%
2018/01/16	5	38.90	9	38.59	38.35	-4	3,054	-0.13%
2018/01/15	0	0.00	2	37.25	37.95	-2	3,009	-0.07%
2018/01/12	2	36.83	0	0.00	37.10	2	3,003	0.07%
2018/01/11	1	36.85	0	0.00	36.85	1	3,007	0.03%
2018/01/10	2	37.80	0	0.00	37.35	2	3,015	0.07%
2018/01/05	11	37.88	2	37.95	37.90	9	3,079	0.29%
2018/01/04	0	0.00	10	39.60	39.90	-10	3,121	-0.32%