宏捷科 (8086)-凱基-南崁券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
137.0
漲跌
▼4.5
漲幅
-3.18%
成交量
3,013張
產業
上櫃半導體類股
1344人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏捷科 (8086)籌碼相關－凱基-南崁券商分點個股進出

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

凱基-南崁券商分點個股進出
凱基-南崁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
2024/06/24	1	138.50	1	137.50	137.00	0	3,023	0.00%
2024/06/21	2	142.25	4	142.38	141.50	-2	3,052	-0.07%
2024/06/19	0	138.24	0	0.00	136.00	0	3,070	0.00%
2024/06/18	0	138.00	0	138.00	138.00	0	3,049	0.00%
2024/06/17	0	138.00	1.2	136.33	137.50	-1.2	3,107	-0.04%
2024/06/14	0	131.50	0	0.00	130.00	0	3,174	0.00%
2024/06/13	1	130.99	4	132.50	131.00	-3	3,199	-0.09%
2024/06/12	1	124.00	1	122.50	122.50	0	3,122	0.00%
2024/06/11	0	0.00	1	123.00	123.00	-1	3,175	-0.03%
2024/06/07	0.1	123.84	0	0.00	122.50	0.1	3,252	0.00%
2024/06/06	3	124.00	0	0.00	124.00	3	3,331	0.09%
2024/06/05	0	127.00	0	0.00	126.00	0	3,419	0.00%
2024/06/04	0	132.00	1	132.50	129.50	-1	3,501	-0.03%
2024/06/03	1	125.01	0	0.00	125.50	1	3,670	0.03%
2024/05/31	0	126.50	0	0.00	125.50	0	3,784	0.00%
2024/05/30	0.1	128.00	0	0.00	127.00	0.1	4,116	0.00%
2024/05/29	0	131.50	8	132.88	131.00	-8	4,213	-0.19%
2024/05/28	1	133.00	0	0.00	132.00	1	4,395	0.02%
2024/05/27	0	131.00	0	0.00	131.00	0	4,422	0.00%
2024/05/24	0	129.75	0	0.00	130.00	0	4,504	0.00%
2024/05/23	0	0.00	1	130.50	130.00	-1	4,559	-0.02%
2024/05/22	9	132.44	0	0.00	132.50	9	4,640	0.19%
2024/05/21	0	130.00	0	0.00	128.50	0	4,767	0.00%
2024/05/20	1	127.50	1	129.50	130.00	0	5,075	0.00%
2024/05/17	0	128.50	0	0.00	128.50	0	5,354	0.00%
2024/05/15	0	129.00	0	0.00	128.50	0	5,715	0.00%
2024/05/14	0	130.00	0	0.00	129.00	0	5,812	0.00%
2024/05/13	0	129.00	0	0.00	128.00	0	5,957	0.00%
2024/05/09	1	136.51	4	136.50	136.00	-3	6,017	-0.05%
2024/05/08	0	141.00	2	140.75	141.00	-2	6,125	-0.03%
2024/05/07	1	138.01	1	139.00	138.00	0	6,160	0.00%
2024/05/06	0	138.00	0	0.00	137.50	0	6,159	0.00%
2024/05/03	0	139.50	0	0.00	139.00	0	6,128	0.00%
2024/05/02	0	136.25	0	0.00	135.50	0	6,131	0.00%
2024/04/30	0	140.00	0	0.00	138.00	0	6,128	0.00%
2024/04/29	0	136.50	2	137.00	137.00	-2	6,095	-0.03%
2024/04/22	0	126.50	0	0.00	126.50	0	6,254	0.00%
2024/04/19	0	132.50	0	0.00	130.50	0	6,244	0.00%
2024/04/17	1	136.50	1	137.00	137.00	0	6,273	0.00%
2024/04/16	1	132.00	0	0.00	132.00	1	6,267	0.02%
2024/04/12	0	141.50	1	140.50	139.50	-1	6,300	-0.02%
2024/04/11	1	142.00	0	0.00	142.00	1	6,385	0.02%
2024/04/09	1	146.00	0	0.00	145.50	1	6,700	0.01%
2024/04/08	0	148.50	0	0.00	146.00	0	6,701	0.00%
2024/04/03	2.3	152.41	1	150.50	153.00	1.3	6,653	0.02%
2024/04/02	1	146.50	1	149.50	150.00	0	6,505	0.00%
2024/04/01	0	148.00	0	0.00	146.00	0	6,500	0.00%
2024/03/29	0	0.00	1	144.50	144.00	-1	6,539	-0.02%
2024/03/28	1	143.00	0	0.00	143.00	1	6,631	0.02%
2024/03/27	1	149.50	0	0.00	147.50	1	6,657	0.02%
2024/03/22	2	148.00	0	0.00	152.00	2	6,761	0.03%
2024/03/20	3	156.00	2	148.00	148.00	1	6,725	0.01%
2024/03/19	2	160.50	4	159.38	158.00	-2	6,646	-0.03%
2024/03/18	5	158.00	7	158.36	158.00	-2	6,507	-0.03%
2024/03/15	5	150.50	7	151.93	153.50	-2	6,533	-0.03%
2024/03/13	1	157.50	0	0.00	153.50	1	6,499	0.02%
2024/03/11	0	0.00	1.1	156.92	154.50	-1.1	6,616	-0.02%
2024/03/08	2	151.50	3	147.83	148.00	-1	6,843	-0.01%
2024/03/07	16	161.13	14	161.46	155.50	2	6,863	0.03%
2024/03/06	2	151.00	3	154.50	156.50	-1	6,810	-0.01%
2024/03/05	18	159.89	15	155.97	153.00	3	7,132	0.04%
2024/03/04	3	150.83	2	149.75	149.50	1	6,935	0.01%
2024/03/01	4	147.38	3	147.17	149.00	1	7,028	0.01%
2024/02/29	1	138.00	1	142.00	141.50	0	7,376	0.00%
2024/02/27	2	140.75	4	136.25	137.50	-2	7,583	-0.03%
2024/02/26	4	140.50	2.2	141.43	141.50	1.9	7,726	0.02%
2024/02/23	2	141.75	3	143.83	142.00	-1	7,717	-0.01%
2024/02/22	1.1	150.50	2.1	150.87	145.50	-1	7,700	-0.01%
2024/02/21	13.1	149.49	11	148.82	147.50	2.1	7,663	0.03%
2024/02/20	13	146.69	11	145.41	143.50	2	7,390	0.03%
2024/02/19	3	145.00	3	145.83	146.00	0	7,152	0.00%
2024/02/15	1	129.50	1	131.00	131.00	0	6,907	0.00%
2024/02/05	7	128.00	15	128.47	127.50	-8	6,912	-0.12%
2024/02/02	5	127.00	5	125.50	123.00	0	7,017	0.00%
2024/01/31	2	123.50	5	123.40	124.00	-3	7,284	-0.04%
2024/01/30	0	118.50	0	0.00	121.00	0	7,457	0.00%
2024/01/29	0	0.00	1	118.50	117.00	-1	7,574	-0.01%
2024/01/26	1	116.00	0	0.00	117.00	1	7,741	0.01%
2024/01/25	2	120.00	0	0.00	115.50	2	7,829	0.03%
2024/01/24	0	0.00	1	118.00	118.00	-1	8,076	-0.01%
2024/01/22	0	117.50	10	116.00	118.50	-10	8,375	-0.12%
2024/01/19	17	113.79	0	0.00	115.00	17	8,337	0.20%
2024/01/18	2	113.50	0	0.00	113.00	2	8,290	0.02%
2024/01/17	1	116.50	0	0.00	116.50	1	8,260	0.01%
2024/01/11	0	0.00	1	115.50	114.50	-1	8,179	-0.01%
2024/01/10	0	116.00	1	115.50	115.50	-1	8,148	-0.01%
2024/01/09	0	117.50	0	0.00	117.00	0	8,130	0.00%
2024/01/08	2	119.00	0	0.00	117.00	2	8,104	0.02%
2024/01/05	0	117.00	0	0.00	117.00	0	8,054	0.00%
2024/01/04	6	121.58	2	117.75	118.50	4	7,944	0.05%
2024/01/03	2	124.00	0	0.00	120.00	2	7,701	0.03%
2023/12/28	1	129.00	0	0.00	128.00	1	7,880	0.01%
2023/12/22	3	122.67	5.1	123.71	123.50	-2.1	7,629	-0.03%
2023/12/21	0	0.00	0	120.50	119.00	0	7,557	0.00%
2023/12/20	1	123.50	0	0.00	122.00	1	7,532	0.01%
2023/12/14	1	134.00	0	0.00	134.00	1	7,408	0.01%
2023/12/12	3	140.00	0	0.00	138.00	3	7,399	0.04%
2023/12/11	0	0.00	10	141.50	140.50	-10	7,360	-0.14%
2023/12/08	20	140.75	12	140.63	139.00	8	7,394	0.11%
2023/12/07	1	137.50	0	0.00	137.50	1	7,512	0.01%
2023/12/06	1	138.00	5	140.70	142.00	-4	7,637	-0.05%
2023/12/05	42	137.57	40.1	140.00	139.00	1.9	7,538	0.03%
2023/12/04	4	139.75	2	137.50	139.50	2	7,401	0.03%
2023/12/01	1	139.50	0	0.00	137.50	1	7,428	0.01%
2023/11/30	4.1	138.66	8	139.75	139.00	-3.9	7,508	-0.05%
2023/11/29	3	127.50	3.2	129.06	130.50	-0.2	7,336	0.00%
2023/11/28	11	126.27	12	125.88	127.50	-1	7,309	-0.01%
2023/11/27	7	133.07	5	139.00	125.50	2	7,161	0.03%
2023/11/24	4	129.13	27	135.19	139.00	-23	6,737	-0.34%
2023/11/22	0	122.00	0	0.00	122.50	0	6,286	0.00%
2023/11/20	2	123.00	0.1	123.00	123.00	1.9	6,208	0.03%
2023/11/14	0.1	130.50	21	131.29	131.00	-20.9	6,020	-0.35%
2023/11/13	8	133.44	9	131.56	131.00	-1	5,958	-0.02%
2023/11/10	15	129.10	17	129.91	132.00	-2	5,855	-0.03%
2023/11/09	6	122.75	22	127.25	129.50	-16	5,621	-0.28%
2023/11/08	2	122.25	2	122.00	123.00	0	5,388	0.00%
2023/11/07	22.2	119.00	22	122.09	120.00	0.2	5,235	0.00%
2023/11/06	2	117.75	8.2	118.01	116.50	-6.2	4,945	-0.13%
2023/11/03	51	113.32	50	112.80	112.00	1	4,829	0.02%
2023/11/02	14.2	113.32	11	112.55	112.00	3.2	4,675	0.07%
2023/11/01	9	112.17	9.2	112.99	112.50	-0.2	4,719	0.00%
2023/10/31	0	0.00	5	111.30	112.50	-5	4,614	-0.11%
2023/10/30	5	102.50	6	103.50	102.50	-1	4,409	-0.02%
2023/10/27	1	96.60	1	95.80	95.80	0	4,291	0.00%
2023/10/26	3	95.93	3	96.57	96.00	0	4,311	0.00%
2023/10/25	2	99.40	1	100.00	99.80	1	4,325	0.02%
2023/10/24	0	97.30	0	0.00	97.50	0	4,317	0.00%
2023/10/20	0	98.20	1	98.60	99.00	-1	4,363	-0.02%
2023/10/17	1.2	104.67	0	0.00	104.50	1.2	4,526	0.03%
2023/10/16	0	0.00	1	107.50	107.50	-1	4,590	-0.02%
2023/10/12	1	107.50	0	0.00	107.50	1	4,638	0.02%
2023/10/11	0	105.00	0	0.00	104.50	0	4,650	0.00%
2023/10/05	10	108.25	7	109.43	107.50	3	4,711	0.06%
2023/10/04	34	111.90	29	110.57	109.00	5	4,741	0.11%
2023/10/03	1	108.50	1	108.50	108.50	0	4,573	0.00%
2023/10/02	3	111.00	3	109.50	109.50	0	4,710	0.00%
2023/09/27	0	108.00	0	0.00	108.00	0	5,086	0.00%
2023/09/21	1	110.00	0	0.00	110.50	1	5,139	0.02%
2023/09/20	0	0.00	1	112.50	112.50	-1	5,107	-0.02%
2023/09/19	3	115.83	0	0.00	113.50	3	5,073	0.06%
2023/09/18	1	119.00	2	119.75	119.00	-1	4,963	-0.02%
2023/09/15	1	117.50	0	0.00	117.00	1	4,928	0.02%
2023/09/14	0	0.00	1	118.50	118.00	-1	4,887	-0.02%
2023/09/13	6.1	119.00	6	118.00	118.00	0.1	4,824	0.00%
2023/09/12	1	121.00	3.1	120.87	120.50	-2.1	4,754	-0.04%
2023/09/11	14	122.04	8	123.44	117.50	6	4,616	0.13%
2023/09/08	1	116.00	41.3	116.50	116.50	-40.3	4,370	-0.92%
2023/09/07	2	116.00	1	118.00	115.00	1	4,311	0.02%
2023/09/06	3.1	113.61	3	113.33	114.00	0.1	4,118	0.00%
2023/09/05	2.3	111.93	2	111.50	112.00	0.3	3,955	0.01%
2023/09/04	3	106.10	35	108.66	110.00	-32	3,740	-0.86%
2023/09/01	2	99.55	28.2	99.83	100.00	-26.2	3,578	-0.73%
2023/08/31	2	98.10	3	97.43	97.00	-1	3,519	-0.03%
2023/08/30	4	96.60	5	97.34	97.70	-1	3,555	-0.03%
2023/08/28	1	91.50	1	90.80	90.60	0	3,558	0.00%
2023/08/23	3	94.07	0	0.00	94.60	3	3,561	0.08%
2023/08/21	0	87.60	1	87.70	87.50	-1	3,506	-0.03%
2023/08/16	0	88.80	0	0.00	88.90	0	3,512	0.00%
2023/08/15	1	89.70	0	0.00	88.00	1	3,502	0.03%
2023/08/14	0	89.90	0	0.00	89.50	0	3,488	0.00%
2023/08/10	1	94.80	0	0.00	93.60	1	3,487	0.03%
2023/08/09	0.2	97.93	2	100.00	94.90	-1.8	3,499	-0.05%
2023/08/08	2	98.30	0	0.00	99.20	2	3,431	0.06%
2023/08/07	11	99.90	1	100.50	100.00	10	3,397	0.29%
2023/08/04	8	96.26	11	99.50	99.50	-3	3,254	-0.09%
2023/08/02	1	91.20	1	92.80	90.50	0	3,095	0.00%
2023/07/31	7	94.49	10	92.93	92.30	-3	3,097	-0.10%
2023/07/28	1	92.90	1	92.50	91.60	0	3,081	0.00%
2023/07/27	2	91.90	0	0.00	91.10	2	3,068	0.07%
2023/07/26	1	93.50	0.5	92.90	90.00	0.5	3,101	0.02%
2023/07/25	3	95.97	0	0.00	95.50	3	3,086	0.10%
2023/07/24	1	97.50	5	98.12	95.90	-4	3,095	-0.13%
2023/07/21	10	97.95	0	0.00	97.50	10	3,030	0.33%
2023/07/20	5.2	99.63	10	100.05	100.00	-4.8	3,024	-0.16%
2023/07/19	0.1	101.00	1.1	97.55	96.20	-1	2,932	-0.03%
2023/07/18	0.3	96.32	0	0.00	96.50	0.3	2,905	0.01%
2023/07/17	1	98.80	0	0.00	96.60	1	2,913	0.03%
2023/07/12	2	102.50	5	100.14	99.20	-3	2,963	-0.10%
2023/07/11	1	101.00	1	102.50	103.00	0	2,923	0.00%
2023/07/10	5	98.34	2	100.50	99.90	3	2,853	0.11%
2023/07/07	1	97.30	1.1	97.90	96.40	-0.1	2,797	0.00%
2023/07/06	1	94.10	27	100.54	101.00	-26	2,753	-0.94%
2023/07/05	2	98.45	3	98.63	93.90	-1	2,569	-0.04%
2023/07/04	1	92.60	2	92.20	92.20	-1	2,486	-0.04%
2023/06/19	1	89.10	0	0.00	89.30	1	3,181	0.03%
2023/06/16	19	91.11	0	0.00	90.50	19	3,177	0.60%
2023/06/15	0	0.00	2	90.10	92.00	-2	3,176	-0.06%
2023/06/12	0	0.00	2	89.80	89.80	-2	3,162	-0.06%
2023/06/08	2	91.90	1	90.10	90.10	1	3,136	0.03%
2023/06/07	3.1	92.80	5	92.90	93.20	-1.9	3,092	-0.06%
2023/06/05	5	89.90	4	89.75	90.00	1	2,919	0.03%
2023/06/02	0	0.00	1	88.30	88.10	-1	2,829	-0.04%
2023/05/31	3	83.87	2	84.00	82.90	1	2,754	0.04%
2023/05/29	2	81.90	1	81.70	81.70	1	2,708	0.04%
2023/05/23	0	0.00	1	82.10	81.00	-1	2,793	-0.04%
2023/05/22	1	79.60	1	80.20	80.20	0	2,834	0.00%
2023/05/19	1	78.60	0	0.00	78.00	1	2,833	0.04%
2023/05/15	0	0.00	1	76.00	76.80	-1	2,805	-0.04%
2023/05/12	1	78.60	1	79.30	79.30	0	2,795	0.00%
2023/05/05	0	0.00	2	80.70	80.10	-2	2,834	-0.07%
2023/05/04	3	82.17	0	0.00	81.20	3	2,828	0.11%
2023/05/03	0	0.00	3	82.30	82.10	-3	2,846	-0.11%
2023/04/28	13	83.46	5	82.50	82.80	8	2,943	0.27%
2023/04/27	2	80.00	0	0.00	79.60	2	2,979	0.07%
2023/04/26	1	82.10	0	0.00	82.00	1	2,971	0.03%
2023/04/20	0	0.00	6	92.95	90.60	-6	2,945	-0.20%
2023/04/19	1	94.40	3	94.63	94.10	-2	3,037	-0.07%
2023/04/17	1	92.40	4	93.73	93.90	-3	3,010	-0.10%
2023/04/14	1	90.60	0	0.00	90.40	1	2,968	0.03%
2023/04/13	3	91.60	0	0.00	90.40	3	2,945	0.10%
2023/04/12	1	92.30	2	93.35	93.40	-1	2,911	-0.03%
2023/04/10	5	91.44	7	91.10	91.00	-2	2,772	-0.07%
2023/04/07	3	90.77	1	90.50	90.60	2	2,734	0.07%
2023/04/06	2	88.30	3	87.47	89.00	-1	2,638	-0.04%
2023/03/31	5	86.60	2	85.50	87.20	3	2,585	0.12%
2023/03/30	4	86.98	4	87.23	87.80	0	2,526	0.00%
2023/03/29	6	87.82	6.5	87.52	85.10	-0.5	2,387	-0.02%
2023/03/28	0.5	79.77	0	0.00	82.30	0.5	2,095	0.02%
2023/03/27	0	0.00	2	81.81	82.80	-2	1,974	-0.10%
2023/03/24	1	80.10	7	80.39	80.90	-6	1,894	-0.32%
2023/03/23	1	78.50	1	78.10	78.10	0	1,841	0.00%
2023/03/17	0	0.00	1	76.90	77.00	-1	1,844	-0.05%
2023/03/13	0	0.00	2	74.00	75.50	-2	1,855	-0.11%
2023/03/09	1	78.20	0	0.00	77.80	1	1,897	0.05%
2023/03/08	2	78.40	1	78.90	78.90	1	1,918	0.05%
2023/03/07	1	78.60	9	78.93	78.50	-8	1,953	-0.41%
2023/03/06	2	77.80	3	79.30	79.30	-1	1,982	-0.05%
2023/03/03	6	76.53	0	75.20	77.50	6	2,067	0.29%
2023/03/02	0	77.19	0	0.00	76.60	0	2,322	0.00%
2023/02/24	3	77.33	0	0.00	76.70	3	2,435	0.12%
2023/02/22	6	77.93	1	77.80	77.50	5	2,422	0.21%
2023/02/21	3	81.70	2	80.70	79.20	1	2,423	0.04%
2023/02/20	1	78.60	0	0.00	81.00	1	2,353	0.04%
2023/02/13	3	76.30	3	76.30	76.30	0	2,419	0.00%
2023/02/09	0	0.00	2	77.90	77.30	-2	2,420	-0.08%
2023/02/08	1	78.00	3	78.67	78.80	-2	2,417	-0.08%
2023/02/07	2	77.50	0	0.00	77.30	2	2,404	0.08%
2023/01/31	0	0.00	1	78.50	79.50	-1	2,460	-0.04%
2023/01/30	1	80.20	0	0.00	79.90	1	2,435	0.04%
2023/01/17	2	73.80	2	71.55	74.20	0	2,326	0.00%
2023/01/13	1	71.00	0	0.00	70.50	1	2,238	0.04%
2023/01/11	0	0.00	1	74.30	74.10	-1	2,223	-0.04%
2023/01/09	2	76.45	2	75.85	75.20	0	2,193	0.00%
2023/01/06	1	72.50	0	0.00	73.10	1	2,076	0.05%
2023/01/03	1	68.50	1	69.30	69.10	0	2,013	0.00%
2022/12/20	0	0.00	0.1	68.60	67.10	-0.1	2,140	0.00%
2022/12/14	2	71.30	2	72.50	73.50	0	2,131	0.00%
2022/12/13	0.1	71.50	0	0.00	71.10	0.1	2,120	0.00%
2022/12/09	1	70.60	1	69.80	69.80	0	2,110	0.00%
2022/12/05	0.9	76.00	1	74.40	74.50	-0.1	2,069	0.00%
2022/12/01	2	75.90	5	76.54	75.40	-3	2,018	-0.15%
2022/11/30	3	76.07	0	0.00	75.40	3	1,996	0.15%
2022/11/29	1	76.50	2	76.30	76.40	-1	1,991	-0.05%
2022/11/28	2	78.85	0	0.00	78.80	2	1,970	0.10%
2022/11/25	4	80.45	1	79.20	79.30	3	1,999	0.15%
2022/11/24	5	78.76	5	79.04	81.50	0	2,007	0.00%
2022/11/15	2	68.10	2	68.70	68.50	0	1,755	0.00%
2022/11/04	1	63.00	1	63.50	63.50	0	1,608	0.00%
2022/10/31	0	0.00	2	58.80	61.80	-2	1,530	-0.13%
2022/10/28	2	56.40	0	0.00	56.20	2	1,509	0.13%
2022/10/21	1	60.80	1	58.70	58.70	0	1,443	0.00%
2022/10/14	1	56.80	6	58.55	58.70	-5	1,464	-0.34%
2022/10/13	6	56.45	0	0.00	55.20	6	1,456	0.41%
2022/10/12	2	59.30	1	58.80	58.80	1	1,436	0.07%
2022/10/11	1	59.10	0	0.00	59.60	1	1,429	0.07%
2022/10/05	14	64.30	14	65.28	65.00	0	1,425	0.00%
2022/09/29	1	59.10	0	0.00	60.20	1	1,383	0.07%
2022/09/28	1	60.70	0	0.00	59.70	1	1,402	0.07%
2022/09/27	1	63.80	0	0.00	63.50	1	1,407	0.07%
2022/09/26	4	68.28	0	0.00	66.10	4	1,423	0.28%
2022/09/22	1	70.30	0	0.00	71.50	1	1,445	0.07%
2022/09/21	4	71.62	0	0.00	71.40	4	1,442	0.28%
2022/09/20	3	73.33	0	0.00	72.80	3	1,452	0.21%
2022/09/12	4	76.40	4	77.28	77.10	0	1,525	0.00%
2022/09/01	6	82.00	6	80.80	80.80	0	1,578	0.00%
2022/08/26	0	0.00	1	77.60	77.60	-1	1,501	-0.07%
2022/08/25	0	0.00	2	77.90	77.00	-2	1,506	-0.13%
2022/08/24	1	79.30	0	0.00	77.20	1	1,540	0.06%
2022/08/23	2	80.50	22	81.23	82.00	-20	1,536	-1.30%
2022/08/22	1	75.50	1	75.70	75.60	0	1,469	0.00%
2022/08/19	2	77.00	0	0.00	76.70	2	1,507	0.13%
2022/08/16	1	77.20	1	76.10	76.10	0	1,520	0.00%
2022/08/10	5	71.40	0	0.00	70.80	5	1,578	0.32%
2022/08/09	0	0.00	1	71.10	71.60	-1	1,638	-0.06%
2022/08/05	1	71.20	0	0.00	70.80	1	1,650	0.06%
2022/08/04	4	68.13	0	0.00	69.20	4	1,658	0.24%
2022/08/01	0	0.00	1	71.50	72.40	-1	1,664	-0.06%
2022/07/29	0	0.00	1	71.90	72.10	-1	1,696	-0.06%
2022/07/28	1	70.10	2	70.30	70.50	-1	1,747	-0.06%
2022/07/27	3	67.93	1	69.10	70.90	2	1,751	0.11%
2022/07/26	3	73.40	3	75.50	73.70	0	1,710	0.00%
2022/07/22	0	0.00	1	78.60	77.60	-1	1,727	-0.06%
2022/07/18	1	74.30	0	0.00	74.30	1	1,826	0.05%
2022/07/15	0	0.00	2	73.60	73.50	-2	1,835	-0.11%
2022/07/13	2	70.05	2	70.90	69.30	0	1,821	0.00%
2022/07/12	0	0.00	1	68.10	68.60	-1	1,825	-0.05%
2022/07/11	0	0.00	3	71.40	71.40	-3	1,825	-0.16%
2022/07/06	3.2	66.81	1	66.70	66.10	2.2	1,824	0.12%
2022/07/04	4	72.93	0	0.00	72.00	4	1,807	0.22%
2022/07/01	5	79.80	0	0.00	77.10	5	1,816	0.28%
2022/06/28	2	85.00	0	0.00	84.30	2	1,797	0.11%
2022/06/23	2	79.50	3	81.20	80.70	-1	1,818	-0.05%
2022/06/22	5	80.40	0	0.00	80.20	5	1,829	0.27%
2022/06/20	3	80.00	0	0.00	79.50	3	1,819	0.16%
2022/06/17	2	82.70	0	0.00	82.60	2	1,799	0.11%
2022/06/14	0	0.00	0.3	87.99	88.50	-0.3	1,838	-0.02%
2022/06/13	0	0.00	1.2	88.35	88.10	-1.2	1,867	-0.06%
2022/06/08	2	93.05	0.3	93.30	92.90	1.8	1,988	0.09%
2022/06/06	2	96.60	1	96.70	96.70	1	1,972	0.05%
2022/06/02	0	0.00	1	94.70	94.10	-1	1,939	-0.05%
2022/06/01	2	95.55	5	95.28	95.40	-3	1,958	-0.15%
2022/05/31	3	92.63	0	0.00	94.40	3	1,934	0.16%
2022/05/30	0	0.00	0	90.10	90.10	0	1,943	0.00%
2022/05/27	0	0.00	2	88.96	88.20	-2	1,926	-0.11%
2022/05/26	0	0.00	1	84.70	84.10	-1	1,914	-0.05%
2022/05/25	0	0.00	1	85.00	84.90	-1	1,933	-0.05%
2022/05/18	4	88.68	3	88.60	88.00	1	2,001	0.05%
2022/05/17	0	0.00	3.8	89.13	88.80	-3.8	1,971	-0.19%
2022/05/12	2	82.00	0	0.00	81.30	2	2,035	0.10%
2022/05/10	1	79.40	1	80.80	82.30	0	2,107	0.00%
2022/05/05	0	0.00	1	85.20	85.30	-1	2,191	-0.05%
2022/04/29	0.1	84.00	0	0.00	84.00	0.1	2,152	0.00%
2022/04/27	2	84.00	1	84.00	83.10	1	2,167	0.05%
2022/04/26	0.1	90.30	0	0.00	89.80	0.1	2,145	0.00%
2022/04/19	0	92.20	0	0.00	91.40	0	2,299	0.00%
2022/04/18	4	92.50	0	0.00	91.50	4	2,333	0.17%
2022/04/13	0	0.00	1	97.90	98.00	-1	2,452	-0.04%
2022/04/12	1	97.50	0	0.00	97.60	1	2,501	0.04%
2022/04/11	1	95.70	0	0.00	95.00	1	2,500	0.04%
2022/04/07	0	95.00	1	95.10	95.70	-1	2,509	-0.04%
2022/04/06	2	98.80	0	0.00	98.40	2	2,477	0.08%
2022/03/31	0	0.00	1	100.50	100.50	-1	2,508	-0.04%
2022/03/30	1	101.50	3	101.50	101.50	-2	2,521	-0.08%
2022/03/24	1	100.00	1.2	101.37	102.00	-0.2	2,627	-0.01%
2022/03/21	1	104.00	1	101.50	101.50	0	2,741	0.00%
2022/03/17	2	99.40	2	100.50	101.50	0	2,748	0.00%
2022/03/16	0	95.00	0	0.00	98.00	0	2,722	0.00%
2022/03/15	1.2	94.90	4	95.18	93.50	-2.8	2,697	-0.10%
2022/03/14	2	96.70	7	96.66	97.70	-5	2,684	-0.19%
2022/03/11	5.1	98.92	5	98.30	98.20	0.1	2,642	0.00%
2022/03/10	1	102.50	1	103.50	103.00	0	2,574	0.00%
2022/03/07	0	0.00	2	101.75	101.50	-2	2,589	-0.08%
2022/03/03	4	109.25	2	110.25	110.00	2	2,628	0.08%
2022/03/02	1	104.50	1	105.50	107.00	0	2,610	0.00%
2022/03/01	1	106.00	0	0.00	106.50	1	2,633	0.04%
2022/02/25	0	101.50	1	102.00	101.50	-1	2,676	-0.04%
2022/02/24	6.1	101.20	0	0.00	101.00	6.1	2,723	0.22%
2022/02/23	0	105.00	0	0.00	108.00	0	2,710	0.00%
2022/02/22	2	106.25	0	0.00	104.50	2	2,759	0.07%
2022/02/21	1	109.00	0	0.00	109.50	1	2,769	0.04%
2022/02/18	1	109.00	0	0.00	110.00	1	2,858	0.03%
2022/02/17	2	110.25	2	111.75	111.50	0	2,913	0.00%
2022/02/16	0.1	109.00	0	0.00	109.00	0.1	2,929	0.00%
2022/02/15	1	109.02	0	0.00	107.50	1	2,937	0.04%
2022/02/14	24	109.04	0	0.00	108.50	24	2,902	0.83%
2022/02/11	6	113.51	0	0.00	113.50	6	2,876	0.21%
2022/02/10	1	114.00	1	117.00	118.00	0	2,850	0.00%
2022/02/09	1	111.56	1	114.00	114.50	0	2,845	0.00%
2022/02/07	2	113.50	1	115.00	115.00	1	2,876	0.03%
2022/01/26	1	115.00	0	0.00	116.50	1	2,887	0.03%
2022/01/25	0	116.50	0	0.00	116.50	0	2,991	0.00%
2022/01/21	4	117.64	0	0.00	117.00	4	3,215	0.13%
2022/01/20	1	119.50	0	0.00	121.50	1	3,291	0.03%
2022/01/19	0	120.00	0	0.00	119.50	0	3,567	0.00%
2022/01/18	2.1	123.43	0	0.00	122.00	2.1	3,646	0.06%
2022/01/14	2	120.00	0	0.00	123.00	2	3,713	0.05%
2022/01/13	5.2	116.60	5	120.60	119.50	0.2	3,747	0.00%
2022/01/12	1	122.00	2	120.50	119.00	-1	3,707	-0.03%
2022/01/11	2.1	127.73	0	0.00	125.50	2.1	3,610	0.06%
2022/01/10	0	0.00	0.2	128.50	130.50	-0.2	3,587	-0.01%
2022/01/07	8.2	130.14	2	130.25	130.50	6.2	3,580	0.17%
2022/01/06	0.2	135.83	0	0.00	136.00	0.2	3,506	0.00%
2022/01/05	0.1	141.00	0	0.00	138.50	0.1	3,510	0.00%
2022/01/03	2	143.25	0	0.00	143.50	2	3,523	0.06%
2021/12/29	0	0.00	1	141.00	142.00	-1	3,609	-0.03%
2021/12/28	1	143.00	0	0.00	143.00	1	3,672	0.03%
2021/12/27	1	142.50	2	142.00	142.50	-1	3,682	-0.03%
2021/12/24	0	0.00	1	142.00	141.50	-1	3,727	-0.03%
2021/12/23	1	141.50	0	0.00	141.00	1	3,746	0.03%
2021/12/21	1	134.50	1	137.00	137.50	0	3,741	0.00%
2021/12/20	2	133.50	0	0.00	133.50	2	3,731	0.05%
2021/12/17	44.4	135.85	2	136.75	137.50	42.4	3,723	1.14%
2021/12/16	2	141.00	1	142.50	142.50	1	3,647	0.03%
2021/12/15	1	139.50	0	0.00	140.00	1	3,687	0.03%
2021/12/13	1	143.00	2	146.75	144.00	-1	3,887	-0.03%
2021/12/10	1	143.00	0	0.00	141.50	1	4,011	0.02%
2021/12/09	12	145.58	10	144.00	144.00	2	4,040	0.05%
2021/12/08	5	146.10	1	145.00	145.00	4	4,087	0.10%
2021/12/06	2	144.75	0	0.00	144.00	2	4,114	0.05%
2021/12/02	1	146.50	0	0.00	146.00	1	4,229	0.02%
2021/12/01	0	0.00	1	146.00	146.50	-1	4,262	-0.02%
2021/11/30	3	147.67	3	149.33	147.00	0	4,382	0.00%
2021/11/29	3	145.17	2	149.50	147.00	1	4,439	0.02%
2021/11/26	3	143.17	1	145.00	145.00	2	4,498	0.04%
2021/11/25	3	148.67	0	0.00	148.00	3	4,473	0.07%
2021/11/24	1	150.00	0	0.00	149.00	1	4,490	0.02%
2021/11/23	1	155.00	0	0.00	151.00	1	4,467	0.02%
2021/11/22	0	0.00	1	155.50	156.00	-1	4,482	-0.02%
2021/11/19	0	0.00	1	158.00	156.00	-1	4,636	-0.02%
2021/11/18	0	0.00	10	158.50	156.00	-10	4,675	-0.21%
2021/11/17	0	0.00	4	157.00	157.50	-4	4,698	-0.09%
2021/11/16	4	153.88	2	154.25	154.50	2	4,643	0.04%
2021/11/15	1	153.00	2	152.75	151.50	-1	4,594	-0.02%
2021/11/12	1	153.00	2	152.50	152.50	-1	4,614	-0.02%
2021/11/09	4	148.63	1	148.50	148.50	3	4,682	0.06%
2021/11/08	1	149.50	0	0.00	149.00	1	4,654	0.02%
2021/11/05	0	0.00	1	148.00	152.00	-1	4,661	-0.02%
2021/11/04	6	150.67	7	150.29	150.00	-1	4,693	-0.02%
2021/11/03	7	156.14	7	156.00	155.00	0	4,630	0.00%
2021/11/02	25.1	158.84	22	154.81	154.00	3.1	4,621	0.07%
2021/11/01	6	160.41	6	160.33	161.00	0	4,584	0.00%
2021/10/29	7.1	164.26	28	163.77	159.50	-20.9	4,642	-0.45%
2021/10/28	11	159.77	6	158.50	158.50	5	4,492	0.11%
2021/10/27	3	158.83	13	160.35	161.50	-10	4,457	-0.22%
2021/10/26	0	0.00	4	148.38	149.00	-4	4,249	-0.09%
2021/10/25	40	138.25	0	0.00	143.00	40	4,228	0.95%
2021/10/22	2	140.00	1	140.50	140.00	1	4,315	0.02%
2021/10/21	1	149.00	2	147.25	143.50	-1	4,357	-0.02%
2021/10/19	1	143.00	1	143.00	143.00	0	4,470	0.00%
2021/10/14	0	0.00	1	136.50	136.00	-1	5,063	-0.02%
2021/10/13	3	132.83	3	135.50	133.50	0	5,126	0.00%
2021/10/12	1	139.00	0	0.00	136.50	1	5,191	0.02%
2021/10/08	1	143.50	1	142.00	142.00	0	5,281	0.00%
2021/10/07	3	141.83	1	141.50	141.50	2	5,378	0.04%
2021/10/06	2	138.50	2	136.75	137.50	0	5,607	0.00%
2021/10/05	3	132.33	2	136.25	138.50	1	5,874	0.02%
2021/09/29	4	139.75	0	0.00	140.50	4	6,543	0.06%
2021/09/22	1	149.00	2	149.00	149.50	-1	7,012	-0.01%
2021/09/17	3	150.00	3	147.33	150.50	0	7,006	0.00%
2021/09/16	8	146.13	6	147.92	144.50	2	7,056	0.03%
2021/09/15	3	148.50	7	147.36	150.00	-4	7,098	-0.06%
2021/09/13	1	157.00	0	0.00	157.00	1	7,067	0.01%
2021/09/09	0	0.00	1	166.50	165.00	-1	7,066	-0.01%
2021/09/08	1	165.00	2	164.75	164.00	-1	7,095	-0.01%
2021/09/07	1	164.50	1	165.50	165.00	0	7,193	0.00%
2021/09/06	1	175.00	4	175.88	172.00	-3	7,207	-0.04%
2021/09/03	2	176.25	2.2	175.41	174.00	-0.2	7,311	0.00%
2021/09/02	2	173.50	0	0.00	175.00	2	7,603	0.03%
2021/09/01	2	172.25	5	172.80	175.00	-3	7,580	-0.04%
2021/08/31	3.1	166.48	1	167.50	168.50	2.1	7,481	0.03%
2021/08/30	1	168.50	0	0.00	166.00	1	7,499	0.01%
2021/08/27	5	171.10	3	170.50	170.50	2	7,502	0.03%
2021/08/25	3.1	165.27	5	169.10	170.00	-1.9	7,537	-0.02%
2021/08/24	0	0.00	2	158.00	162.00	-2	7,398	-0.03%
2021/08/23	2	148.00	1	156.00	155.00	1	7,405	0.01%
2021/08/19	2	144.50	0	0.00	144.50	2	7,559	0.03%
2021/08/17	1	145.50	1	148.00	145.50	0	7,965	0.00%
2021/08/16	0	0.00	1	140.50	147.50	-1	7,970	-0.01%
2021/08/13	2	150.50	0	0.00	145.00	2	7,943	0.03%
2021/08/11	0	0.00	2	152.00	152.00	-2	8,010	-0.02%
2021/08/10	1	153.00	0	0.00	154.00	1	8,085	0.01%
2021/08/09	3	161.83	2	159.25	158.50	1	8,142	0.01%
2021/08/06	1	162.50	0	0.00	162.50	1	8,227	0.01%
2021/08/04	1	165.50	2	166.75	165.50	-1	8,341	-0.01%
2021/08/03	2	162.25	2	163.00	162.00	0	8,289	0.00%
2021/08/02	1	161.50	0	0.00	161.50	1	8,306	0.01%
2021/07/30	4	168.63	4	168.13	164.00	0	8,322	0.00%
2021/07/29	5	165.60	1	164.00	167.00	4	8,323	0.05%
2021/07/28	2	168.75	5	168.10	165.00	-3	8,391	-0.04%
2021/07/27	1	171.00	2	178.25	169.50	-1	8,463	-0.01%
2021/07/26	1	176.50	2	180.25	177.50	-1	8,524	-0.01%
2021/07/23	4	180.13	3.3	178.04	176.00	0.7	8,542	0.01%
2021/07/22	6	184.83	1	184.50	183.50	5	8,500	0.06%
2021/07/21	2.3	183.78	7	184.36	187.50	-4.7	8,323	-0.06%
2021/07/20	2	177.00	0	0.00	173.50	2	8,132	0.02%
2021/07/19	1	179.00	0	0.00	181.00	1	8,090	0.01%
2021/07/16	2	180.00	0	0.00	178.00	2	8,076	0.02%
2021/07/15	9	188.89	8	186.06	186.00	1	8,031	0.01%
2021/07/14	3	184.83	3	186.83	187.00	0	7,974	0.00%
2021/07/13	13	189.04	16.1	190.01	181.50	-3.1	7,875	-0.04%
2021/07/12	2.1	184.98	12	184.67	187.00	-10	7,644	-0.13%
2021/07/09	0	0.00	5	173.00	171.00	-5	7,354	-0.07%
2021/07/08	7	170.14	4	169.50	170.00	3	7,228	0.04%
2021/07/07	8	167.06	7	167.57	167.50	1	7,034	0.01%
2021/07/06	1	160.50	5	161.50	160.50	-4	6,822	-0.06%
2021/07/05	1	161.00	3	162.83	161.50	-2	6,856	-0.03%
2021/07/02	5	157.00	22	159.43	160.50	-17	6,846	-0.25%
2021/07/01	1	151.00	32	150.59	150.00	-31	6,993	-0.44%
2021/06/30	15	158.17	2	159.75	155.50	13	6,981	0.19%
2021/06/29	11	156.41	1	154.00	154.00	10	6,883	0.15%
2021/06/28	20	155.63	1	156.00	156.50	19	6,977	0.27%
2021/06/25	11	158.32	2	157.25	155.00	9	6,965	0.13%
2021/06/24	2	158.00	1	155.50	155.50	1	6,906	0.01%
2021/06/23	9	152.22	7	151.79	152.00	2	6,737	0.03%
2021/06/22	1	152.00	1	148.50	148.50	0	6,674	0.00%
2021/06/18	0	0.00	2	150.00	149.00	-2	6,656	-0.03%
2021/06/17	0	0.00	1	149.95	151.00	-1	6,696	-0.02%
2021/06/16	8	152.06	7	150.36	148.50	1	6,684	0.01%
2021/06/15	6	148.75	6	151.00	151.00	0	6,544	0.00%
2021/06/11	3	147.83	2	148.50	147.00	1	6,582	0.02%
2021/06/10	8	147.44	10	149.80	147.00	-2	6,566	-0.03%
2021/06/09	4	140.75	3	140.50	141.00	1	6,218	0.02%
2021/06/08	2	138.50	0	0.00	138.00	2	6,244	0.03%
2021/06/02	2	138.75	0	0.00	136.00	2	6,376	0.03%
2021/06/01	3	143.33	1	142.50	143.00	2	6,310	0.03%
2021/05/28	1	140.00	4	140.50	141.50	-3	6,278	-0.05%
2021/05/27	5	140.10	5	137.90	138.00	0	6,266	0.00%
2021/05/26	11	141.18	12	136.75	135.50	-1	6,186	-0.02%
2021/05/25	1	132.00	3	133.17	135.00	-2	5,925	-0.03%
2021/05/24	0	0.00	1	123.00	123.00	-1	5,848	-0.02%
2021/05/21	0	0.00	1	122.00	122.00	-1	5,878	-0.02%
2021/05/19	5	119.50	1	119.50	121.50	4	6,021	0.07%
2021/05/18	5	120.20	5	121.80	123.00	0	6,011	0.00%
2021/05/17	7	115.14	4	116.63	117.00	3	6,035	0.05%
2021/05/14	1	117.00	0	0.00	116.00	1	6,001	0.02%
2021/05/13	7	118.79	11	119.05	121.50	-4	6,052	-0.07%
2021/05/12	4	110.63	4	113.00	113.00	0	6,237	0.00%
2021/05/11	7	121.50	14	120.21	119.00	-7	6,303	-0.11%
2021/05/10	6	132.50	0	0.00	129.50	6	6,376	0.09%
2021/05/07	4.1	132.52	6	133.50	134.50	-2	6,490	-0.03%
2021/05/05	2	127.25	2	133.00	127.00	0	6,646	0.00%
2021/05/04	4	133.88	12	130.92	129.00	-8	6,867	-0.12%
2021/05/03	6	146.33	5	144.50	141.50	1	7,454	0.01%
2021/04/29	7	157.64	0	0.00	156.00	7	7,692	0.09%
2021/04/28	7	160.00	1	158.50	158.00	6	7,845	0.08%
2021/04/27	3	158.50	2	158.50	159.00	1	7,982	0.01%
2021/04/26	5	152.00	5	153.50	152.00	0	8,109	0.00%
2021/04/23	3	148.83	0	0.00	152.00	3	8,168	0.04%
2021/04/22	5	152.40	0	0.00	148.50	5	8,232	0.06%
2021/04/20	2	160.00	0	0.00	159.00	2	8,825	0.02%
2021/04/19	0	0.00	2	154.50	158.00	-2	9,012	-0.02%
2021/04/16	2	153.00	0	0.00	152.50	2	9,471	0.02%
2021/04/14	2	156.50	4	153.75	155.00	-2	9,509	-0.02%
2021/04/13	2	159.75	4	160.25	158.50	-2	9,638	-0.02%
2021/04/12	1	168.00	10	169.25	163.00	-9	9,678	-0.09%
2021/04/09	3	165.50	26	166.67	164.00	-23	9,762	-0.24%
2021/04/08	3	168.67	3	170.65	166.50	0	9,878	0.00%
2021/04/07	2	164.75	21	168.33	165.50	-19	9,876	-0.19%
2021/04/06	1	154.50	3	155.50	157.00	-2	9,798	-0.02%
2021/04/01	14	155.86	1	154.00	153.00	13	10,358	0.13%
2021/03/31	23	153.00	7	154.71	156.00	16	10,433	0.15%
2021/03/30	1	149.00	0	0.00	149.00	1	10,451	0.01%
2021/03/29	3	146.67	3	147.00	147.50	0	10,529	0.00%
2021/03/26	1	145.50	0.1	144.50	145.50	0.9	10,544	0.01%
2021/03/25	1	140.50	4	141.38	141.00	-3	10,589	-0.03%
2021/03/24	4	143.38	0	0.00	142.50	4	10,613	0.04%
2021/03/22	0	0.00	1.1	140.60	141.00	-1.1	10,744	-0.01%
2021/03/19	15	145.17	0	146.00	144.50	15	10,707	0.14%
2021/03/18	1.2	147.17	0	0.00	148.00	1.2	10,725	0.01%
2021/03/17	8	148.19	4	148.25	146.00	4	10,821	0.04%
2021/03/16	4	146.38	0	0.00	146.50	4	10,811	0.04%
2021/03/15	2	149.50	2	148.25	147.50	0	10,953	0.00%
2021/03/10	1	150.50	0	0.00	148.00	1	11,186	0.01%
2021/03/09	2	144.25	2	148.50	149.50	0	11,559	0.00%
2021/03/08	0	0.00	0.1	153.00	152.50	-0.1	12,197	0.00%
2021/03/05	2	158.50	2	157.50	156.50	0	12,262	0.00%
2021/03/04	1	162.00	1	158.00	158.00	0	12,337	0.00%
2021/03/02	1	163.50	0	0.00	161.00	1	12,817	0.01%
2021/02/26	10	160.20	3	161.00	159.50	7	12,899	0.05%
2021/02/25	3	169.00	0	0.00	166.00	3	12,939	0.02%
2021/02/24	20	172.50	28	168.88	166.50	-8	13,244	-0.06%
2021/02/23	2	167.75	2	168.25	167.50	0	13,435	0.00%
2021/02/22	4	169.63	4	171.13	171.00	0	13,582	0.00%
2021/02/19	3	165.50	8	166.69	167.00	-5	13,916	-0.04%
2021/02/18	2	163.00	3	163.00	164.50	-1	14,899	-0.01%
2021/02/17	3	162.33	1	164.50	164.50	2	15,466	0.01%
2021/02/05	1	158.00	1	157.00	156.00	0	15,559	0.00%
2021/02/04	14	157.50	15	158.73	159.50	-1	15,583	-0.01%
2021/02/03	3	170.67	2.1	166.66	163.00	1	15,439	0.01%
2021/02/02	2	164.00	5	165.10	168.00	-3	15,199	-0.02%
2021/02/01	2	153.75	4.1	151.67	155.50	-2.1	15,066	-0.01%
2021/01/29	4	159.75	1	159.50	155.00	3	14,987	0.02%
2021/01/28	2	162.00	2.1	162.26	160.00	-0.1	14,856	0.00%
2021/01/27	1.1	166.59	1	164.50	166.50	0.1	14,893	0.00%
2021/01/26	10.2	167.71	9.2	165.38	163.00	1	14,728	0.01%
2021/01/25	8	169.81	14.1	171.22	167.00	-6.1	14,401	-0.04%
2021/01/22	5	159.60	4	161.00	166.00	1	13,660	0.01%
2021/01/21	3	151.33	1	153.00	151.00	2	13,328	0.02%
2021/01/20	4	149.63	4	147.88	146.50	0	13,151	0.00%
2021/01/19	4	149.00	7	150.21	150.00	-3	12,974	-0.02%
2021/01/18	3	140.33	0	0.00	142.50	3	12,790	0.02%
2021/01/15	10	146.50	8	143.13	142.50	2	12,768	0.02%
2021/01/14	7	149.21	8	149.19	146.00	-1	12,692	-0.01%
2021/01/13	10.2	146.87	30	147.12	149.00	-19.8	12,473	-0.16%
2021/01/12	12	143.50	8	141.88	140.00	4	12,074	0.03%
2021/01/11	9	142.11	24	142.46	144.50	-15	11,881	-0.13%
2021/01/08	3	133.33	6	132.75	134.00	-3	11,457	-0.03%
2021/01/07	5	133.60	1	134.00	132.50	4	11,486	0.03%
2021/01/06	3	133.17	0	0.00	133.50	3	11,728	0.03%
2021/01/04	0	0.00	2	136.00	138.50	-2	11,776	-0.02%
2020/12/31	20	139.38	12	136.88	135.00	8	11,690	0.07%
2020/12/30	0	0.00	1	137.00	137.00	-1	11,732	-0.01%
2020/12/29	3.1	136.50	501	136.64	136.50	-497.9	11,841	-4.20%	大賣/鉅額交易
2020/12/28	8	138.13	13	138.31	138.00	-5	11,835	-0.04%
2020/12/25	3	128.33	2	129.25	131.00	1	11,339	0.01%
2020/12/24	2	129.00	4	128.63	127.00	-2	11,406	-0.02%
2020/12/23	2	127.00	13	124.69	128.00	-11	11,591	-0.09%
2020/12/22	0	0.00	2	126.25	122.00	-2	11,699	-0.02%
2020/12/18	1.1	124.45	7	124.64	123.00	-5.9	11,962	-0.05%
2020/12/17	2	124.25	7	124.79	125.50	-5	12,014	-0.04%
2020/12/16	15	123.23	12	123.63	123.50	3	12,000	0.02%
2020/12/15	5	119.50	3	118.50	119.00	2	12,041	0.02%
2020/12/14	0	0.00	2	122.00	121.00	-2	12,254	-0.02%
2020/12/11	12	123.46	20	120.20	121.50	-8	12,564	-0.06%
2020/12/10	12	125.58	1	125.00	125.00	11	12,969	0.08%
2020/12/09	10	128.95	7	129.93	128.50	3	13,476	0.02%
2020/12/08	2	123.75	1	124.00	124.50	1	13,588	0.01%
2020/12/07	5	124.20	8	125.25	123.00	-3	13,556	-0.02%
2020/12/04	7	128.50	2	128.00	129.00	5	13,392	0.04%
2020/12/03	517	134.31	12	129.67	128.00	505	13,218	3.82%	大買/鉅額交易
2020/12/02	21	130.02	22	130.73	131.00	-1	12,834	-0.01%
2020/12/01	2	120.25	0	0.00	123.50	2	12,089	0.02%
2020/11/30	1	122.50	1	121.50	121.50	0	12,080	0.00%
2020/11/27	1	123.50	0	0.00	122.00	1	11,996	0.01%
2020/11/26	12	122.54	11	123.27	124.50	1	11,870	0.01%
2020/11/25	9	119.00	7	117.00	117.00	2	11,431	0.02%
2020/11/24	6	120.58	5	121.80	120.50	1	11,304	0.01%
2020/11/23	39	126.95	39	124.18	122.00	0	11,216	0.00%
2020/11/20	6	122.58	4	124.38	126.00	2	10,951	0.02%
2020/11/19	25	122.02	10	121.45	121.00	15	10,676	0.14%
2020/11/18	4	121.00	16	119.81	121.50	-12	10,487	-0.11%
2020/11/17	89	124.12	88	123.15	118.50	1	10,075	0.01%
2020/11/16	15	115.07	20	118.20	119.00	-5	9,131	-0.06%
2020/11/13	9	106.72	13	108.15	108.50	-4	8,563	-0.05%
2020/11/12	0	0.00	1	103.00	104.50	-1	8,433	-0.01%
2020/11/11	1	102.50	1	102.50	102.50	0	8,359	0.00%
2020/11/10	1	103.00	2	102.25	100.50	-1	8,369	-0.01%
2020/11/09	6	103.75	2	103.50	104.00	4	8,364	0.05%
2020/11/06	3	104.00	0	0.00	103.00	3	8,358	0.04%
2020/11/05	2	102.50	2	102.00	103.00	0	8,347	0.00%
2020/11/04	6	103.92	8	103.69	102.50	-2	8,368	-0.02%
2020/10/30	11	99.95	2	99.75	98.50	9	8,509	0.11%
2020/10/29	10	100.50	0	0.00	100.50	10	8,513	0.12%
2020/10/28	0	0.00	3	103.00	102.00	-3	8,516	-0.04%
2020/10/22	0	0.00	2	101.00	101.00	-2	8,547	-0.02%
2020/10/19	0	0.00	1	103.00	103.00	-1	8,628	-0.01%
2020/10/16	0	0.00	5	103.40	101.00	-5	8,639	-0.06%
2020/10/14	12	107.50	7	106.71	105.00	5	8,754	0.06%
2020/10/12	1.1	106.00	2	105.00	106.00	-1	8,498	-0.01%
2020/10/08	4	101.63	8	102.31	101.00	-4	8,424	-0.05%
2020/10/07	10	104.85	15	105.77	102.50	-5	8,470	-0.06%
2020/10/06	3	104.50	14	104.82	104.50	-11	8,478	-0.13%
2020/10/05	1	101.50	31	102.84	103.50	-30	8,798	-0.34%
2020/09/30	20	99.97	2	101.25	101.50	18	9,160	0.20%
2020/09/29	7	100.93	1	101.00	101.00	6	9,258	0.06%
2020/09/28	6	100.75	6	100.40	102.00	0	9,259	0.00%
2020/09/23	2	98.50	3	100.07	102.00	-1	9,534	-0.01%
2020/09/22	5	96.76	9.1	97.80	98.00	-4.1	9,348	-0.04%
2020/09/21	1	99.70	4	99.23	97.40	-3	9,295	-0.03%
2020/09/18	3	99.17	2	98.90	98.60	1	9,229	0.01%
2020/09/17	4	101.50	1	100.50	100.00	3	9,114	0.03%
2020/09/16	10	100.90	9	100.70	100.00	1	8,922	0.01%
2020/09/15	7	98.99	22	100.67	102.00	-15	8,637	-0.17%
2020/09/14	10	98.94	16	99.03	96.70	-6	8,137	-0.07%
2020/09/11	3	92.90	3	92.67	95.30	0	7,562	0.00%
2020/09/07	0	0.00	1	87.60	87.40	-1	7,315	-0.01%
2020/09/04	1	87.30	0	0.00	87.40	1	7,363	0.01%
2020/09/03	1	88.80	1	89.50	88.00	0	7,371	0.00%
2020/09/01	0	0.00	1	85.10	85.10	-1	7,370	-0.01%
2020/08/31	0	0.00	2	87.20	86.30	-2	7,492	-0.03%
2020/08/28	0	0.00	9	86.99	87.20	-9	7,879	-0.11%
2020/08/27	2	88.00	1	88.20	88.10	1	7,968	0.01%
2020/08/26	5	88.16	1	89.20	89.50	4	8,010	0.05%
2020/08/24	1	84.00	1	84.40	85.00	0	8,016	0.00%
2020/08/20	5	80.76	2	80.70	81.50	3	8,083	0.04%
2020/08/19	3	87.67	5	88.82	86.20	-2	8,041	-0.02%
2020/08/18	9	89.41	10.4	88.72	88.80	-1.4	8,071	-0.02%
2020/08/17	0	0.00	1	91.70	91.70	-1	8,058	-0.01%
2020/08/14	2	92.40	16	92.59	92.60	-14	8,104	-0.17%
2020/08/13	6	92.27	4	91.95	91.60	2	8,157	0.02%
2020/08/12	1	93.10	0	0.00	93.10	1	8,303	0.01%
2020/08/11	3	95.80	2	95.40	94.60	1	8,348	0.01%
2020/08/10	1	97.70	0	0.00	96.10	1	8,378	0.01%
2020/08/07	16	99.81	13	100.92	98.50	3	8,401	0.04%
2020/08/05	3	98.10	23	97.06	97.50	-20	8,329	-0.24%
2020/08/04	0	0.00	31.1	96.39	96.60	-31.1	8,709	-0.36%
2020/08/03	7	97.36	0	0.00	96.10	7	9,128	0.08%
2020/07/31	4.1	96.22	0	0.00	97.20	4.1	9,216	0.04%
2020/07/30	0	0.00	14	94.23	94.50	-14	9,312	-0.15%
2020/07/29	0	0.00	1	92.60	93.80	-1	9,369	-0.01%
2020/07/28	3	93.43	7	94.86	91.90	-4	9,396	-0.04%
2020/07/27	3	96.57	0	0.00	95.90	3	9,428	0.03%
2020/07/24	0	0.00	4	96.25	96.10	-4	9,679	-0.04%
2020/07/23	9	98.63	10	98.60	98.60	-1	9,680	-0.01%
2020/07/22	11	98.76	3	99.03	99.10	8	9,783	0.08%
2020/07/21	16	97.00	4	97.00	97.70	12	9,763	0.12%
2020/07/20	2	95.25	5	95.28	95.40	-3	9,771	-0.03%
2020/07/17	6	98.98	3	98.33	97.20	3	9,794	0.03%
2020/07/16	2	97.60	3	97.00	96.30	-1	9,711	-0.01%
2020/07/15	5	97.28	7	98.57	96.00	-2	9,738	-0.02%
2020/07/14	23	98.83	0	0.00	97.70	23	9,932	0.23%
2020/07/13	3	102.17	1	101.00	102.00	2	9,837	0.02%
2020/07/10	6	102.75	13.1	101.69	101.00	-7.1	9,772	-0.07%
2020/07/09	33	108.24	4.1	109.07	107.00	28.9	9,605	0.30%
2020/07/08	41	106.60	23	106.59	110.50	18	9,125	0.20%
2020/07/07	6	100.57	1	102.00	101.00	5	8,593	0.06%
2020/07/06	11	100.59	6.1	100.50	101.00	5	8,494	0.06%
2020/07/03	37	101.55	29	100.52	98.20	8	8,424	0.09%
2020/07/02	17	99.22	40	99.57	99.10	-23	8,282	-0.28%
2020/07/01	8.1	95.75	8	95.44	95.60	0.1	7,965	0.00%
2020/06/30	1	90.60	1	90.70	90.50	0	7,750	0.00%
2020/06/29	0	0.00	4	90.30	90.60	-4	7,847	-0.05%
2020/06/24	0.1	92.00	0	0.00	91.90	0.1	7,896	0.00%
2020/06/23	6	92.43	0	0.00	92.20	6	8,098	0.07%
2020/06/19	4	94.20	0	0.00	93.40	4	8,300	0.05%
2020/06/18	0	0.00	2	93.30	93.10	-2	8,361	-0.02%
2020/06/17	0	0.00	0.3	93.00	93.00	-0.3	8,467	0.00%
2020/06/16	1	92.80	0	0.00	93.30	1	8,585	0.01%
2020/06/15	0	0.00	3	90.00	89.90	-3	8,755	-0.03%
2020/06/12	0	0.00	6	86.90	91.40	-6	8,897	-0.07%
2020/06/11	18	91.68	0	0.00	90.10	18	9,037	0.20%
2020/06/10	5	94.86	5	94.50	94.50	0	9,128	0.00%
2020/06/09	1	93.00	0	0.00	93.70	1	9,272	0.01%
2020/06/08	2	94.00	1	94.10	93.00	1	9,412	0.01%
2020/06/04	7	93.40	0	0.00	93.50	7	9,492	0.07%
2020/06/03	21	96.76	19	95.10	93.70	2	9,494	0.02%
2020/06/02	4	92.83	0	0.00	91.10	4	9,284	0.04%
2020/05/29	1	88.80	0	0.00	90.80	1	9,702	0.01%
2020/05/28	5	89.14	6	88.90	87.80	-1	9,720	-0.01%
2020/05/27	0	0.00	11	89.36	88.80	-11	9,788	-0.11%
2020/05/26	0	0.00	1	88.70	88.50	-1	9,806	-0.01%
2020/05/25	3	87.30	0	0.00	88.80	3	9,789	0.03%
2020/05/22	1	87.70	2	87.65	85.90	-1	9,781	-0.01%
2020/05/21	4	86.73	1	86.90	88.80	3	9,752	0.03%
2020/05/20	10	85.10	0	0.00	85.30	10	9,695	0.10%
2020/05/19	2	86.85	1	86.10	86.70	1	9,667	0.01%
2020/05/18	6	86.25	1	85.90	85.80	5	9,616	0.05%
2020/05/15	3	91.47	5	91.76	91.10	-2	9,483	-0.02%
2020/05/14	1	93.50	2	92.75	92.30	-1	9,493	-0.01%
2020/05/13	1	93.90	1	93.60	95.30	0	9,489	0.00%
2020/05/12	3	94.93	1	94.90	93.40	2	9,548	0.02%
2020/05/11	13	99.13	9	99.66	97.50	4	9,540	0.04%
2020/05/08	8	94.69	13	95.94	96.10	-5	9,189	-0.05%
2020/05/06	5	89.82	5	90.36	89.00	0	8,781	0.00%
2020/05/05	3	87.97	10	89.41	88.50	-7	8,759	-0.08%
2020/05/04	2	88.80	0	0.00	88.50	2	9,065	0.02%
2020/04/30	4	93.13	1	90.80	90.60	3	9,148	0.03%
2020/04/29	7	92.93	6	92.50	91.50	1	9,139	0.01%
2020/04/28	1	89.80	12	90.16	89.80	-11	8,958	-0.12%
2020/04/27	5	89.48	0	0.00	88.70	5	9,014	0.06%
2020/04/24	1	87.40	2	87.30	87.60	-1	8,918	-0.01%
2020/04/23	1	87.00	1	87.30	87.00	0	8,920	0.00%
2020/04/22	7	85.09	6	86.48	87.50	1	8,959	0.01%
2020/04/21	0	0.00	5	86.98	86.10	-5	8,978	-0.06%
2020/04/20	1	87.00	0	0.00	87.90	1	9,018	0.01%
2020/04/17	4	90.78	3	90.33	88.10	1	8,971	0.01%
2020/04/16	0	0.00	6	87.72	87.80	-6	8,827	-0.07%
2020/04/15	0	0.00	7	87.81	87.80	-7	8,853	-0.08%
2020/04/14	5	87.10	5.5	87.63	88.00	-0.5	9,047	-0.01%
2020/04/13	5	84.46	14.3	84.84	85.30	-9.3	9,083	-0.10%
2020/04/10	5	87.06	0	0.00	86.20	5	9,123	0.05%
2020/04/09	5	88.02	5	87.02	86.50	0	9,195	0.00%
2020/04/08	20	90.66	20	89.80	89.60	0	9,340	0.00%
2020/04/07	38	86.00	50	87.68	87.30	-12	9,232	-0.13%
2020/04/06	11	80.70	1	81.60	81.20	10	9,085	0.11%
2020/04/01	1	78.10	2	78.60	79.50	-1	9,076	-0.01%
2020/03/31	3	79.37	1	79.50	77.90	2	9,050	0.02%
2020/03/30	3	75.63	17	77.07	78.40	-14	9,000	-0.16%
2020/03/27	16	78.33	17	77.58	75.70	-1	8,991	-0.01%
2020/03/26	6	73.98	17	74.95	75.70	-11	8,840	-0.12%
2020/03/25	26	74.71	13	75.06	75.70	13	8,754	0.15%
2020/03/24	2	69.55	2	69.75	69.80	0	8,674	0.00%
2020/03/23	5	64.92	2	63.40	63.80	3	8,641	0.03%
2020/03/20	5	62.20	52	61.51	63.30	-47	8,804	-0.53%
2020/03/19	55	60.06	13	58.21	57.60	42	8,700	0.48%
2020/03/18	7	70.63	3	71.93	64.00	4	8,591	0.05%
2020/03/17	8	73.70	2	74.20	70.50	6	8,513	0.07%
2020/03/16	10	82.50	0	0.00	75.60	10	8,509	0.12%
2020/03/13	1	79.00	0	0.00	83.50	1	8,405	0.01%
2020/03/12	10	86.85	4	87.43	87.70	6	8,233	0.07%
2020/03/10	0	0.00	5	93.40	95.90	-5	8,272	-0.06%
2020/03/09	3	95.47	2	94.80	92.40	1	8,457	0.01%
2020/03/06	2	100.35	2	99.70	98.60	0	8,419	0.00%
2020/03/05	6	99.68	10	99.63	99.60	-4	8,434	-0.05%
2020/03/04	7	98.23	9	99.51	96.80	-2	8,409	-0.02%
2020/03/02	0	95.00	1	86.50	94.40	-1	8,804	-0.01%
2020/02/27	6	92.20	2	96.80	90.00	4	9,012	0.04%
2020/02/26	1	96.00	2	96.00	96.00	-1	8,934	-0.01%
2020/02/25	1	97.30	2	97.50	97.80	-1	8,892	-0.01%
2020/02/24	2	95.20	0	0.00	95.00	2	8,833	0.02%
2020/02/21	3	97.20	0	0.00	97.80	3	8,794	0.03%
2020/02/20	4	98.78	8	98.08	97.60	-4	8,782	-0.05%
2020/02/19	0	0.00	2	97.00	97.70	-2	8,733	-0.02%
2020/02/18	3	96.97	0	0.00	96.50	3	8,702	0.03%
2020/02/17	8	97.38	0	0.00	97.20	8	8,639	0.09%
2020/02/14	12	100.00	0	0.00	99.90	12	8,553	0.14%
2020/02/13	1	101.00	2	103.00	100.00	-1	8,543	-0.01%
2020/02/12	4	102.13	4	102.00	101.00	0	8,589	0.00%
2020/02/11	1	99.00	0	0.00	99.70	1	8,629	0.01%
2020/02/10	2	95.00	2	97.50	95.40	0	8,773	0.00%
2020/02/07	1	100.00	3	99.80	97.00	-2	9,047	-0.02%
2020/02/06	3	99.30	4	99.90	100.50	-1	9,113	-0.01%
2020/02/05	11	99.73	16	100.16	97.80	-5	9,034	-0.06%
2020/02/03	7	91.97	2	89.90	94.90	5	8,610	0.06%
2020/01/31	1	88.60	2	88.90	91.20	-1	8,511	-0.01%
2020/01/17	0	0.00	2	94.20	94.50	-2	8,431	-0.02%
2020/01/16	0	0.00	1	93.80	95.30	-1	8,427	-0.01%
2020/01/15	3	96.30	5	96.44	95.80	-2	8,401	-0.02%
2020/01/14	16	94.11	29	94.52	95.20	-13	8,835	-0.15%
2020/01/13	1	90.40	1	90.70	90.70	0	9,053	0.00%
2020/01/10	10	88.90	1	89.30	89.30	9	9,268	0.10%
2020/01/09	6	91.60	4	91.00	91.80	2	9,510	0.02%
2020/01/08	15	91.99	2	94.00	90.20	13	10,031	0.13%
2020/01/07	7	98.94	0	0.00	97.60	7	10,026	0.07%
2020/01/06	4	100.75	0	0.00	100.00	4	10,400	0.04%
2020/01/02	0	0.00	7	103.29	105.00	-7	11,064	-0.06%
2019/12/31	2	98.75	3	99.60	99.50	-1	10,948	-0.01%
2019/12/30	4	99.78	4	99.60	99.00	0	11,076	0.00%
2019/12/27	9	102.50	11	101.09	101.50	-2	11,597	-0.02%
2019/12/26	1	100.00	0	0.00	100.00	1	11,658	0.01%
2019/12/25	4	100.00	1	101.00	100.00	3	11,688	0.03%
2019/12/24	2	99.50	1	98.40	98.30	1	11,747	0.01%
2019/12/23	3	100.27	1	104.00	99.90	2	11,804	0.02%
2019/12/18	2	107.00	3	107.50	106.00	-1	12,220	-0.01%
2019/12/17	24	109.44	22	109.36	109.50	2	12,325	0.02%
2019/12/16	0	0.00	3	104.67	104.50	-3	12,218	-0.02%
2019/12/13	2	106.25	2	104.75	104.50	0	12,755	0.00%
2019/12/12	2	105.50	10	104.00	104.50	-8	13,105	-0.06%
2019/12/10	1	102.00	1	102.00	102.00	0	13,436	0.00%
2019/12/09	2	106.00	4	104.50	103.50	-2	13,574	-0.01%
2019/12/06	0	0.00	1	105.00	105.50	-1	13,831	-0.01%
2019/12/05	13	105.88	1	105.50	104.00	12	14,405	0.08%
2019/12/04	30	108.75	5	108.70	107.50	25	14,663	0.17%
2019/12/03	8	108.06	8	107.63	108.50	0	14,865	0.00%
2019/12/02	1	107.50	1	105.50	106.00	0	15,401	0.00%
2019/11/29	2	112.50	3	112.50	111.50	-1	15,404	-0.01%
2019/11/28	21	114.26	16	114.66	112.00	5	15,298	0.03%
2019/11/27	6	111.00	6	111.25	111.00	0	14,921	0.00%
2019/11/26	2	105.50	1	106.50	108.50	1	14,529	0.01%
2019/11/15	0	0.00	1	102.00	99.90	-1	14,824	-0.01%
2019/11/12	0	0.00	3	98.33	98.10	-3	15,137	-0.02%
2019/11/11	3	104.00	3	103.67	103.00	0	15,473	0.00%
2019/11/08	3	110.00	1	112.50	108.50	2	15,364	0.01%
2019/11/07	1	111.50	1	113.50	109.50	0	15,210	0.00%
2019/11/06	5	116.10	1	120.00	115.00	4	15,132	0.03%
2019/11/05	3	120.50	0	0.00	124.00	3	14,872	0.02%
2019/11/04	0	0.00	3	114.83	115.00	-3	14,941	-0.02%
2019/11/01	1	110.50	1	111.00	114.50	0	15,078	0.00%
2019/10/31	2	109.00	10	109.00	108.50	-8	15,118	-0.05%
2019/10/29	0	0.00	4	108.00	109.50	-4	15,252	-0.03%
2019/10/28	1	116.50	0	0.00	116.50	1	15,252	0.01%
2019/10/25	0	0.00	2	115.00	113.50	-2	15,235	-0.01%
2019/10/24	0	0.00	6	114.83	115.50	-6	15,301	-0.04%
2019/10/23	0	0.00	8	115.31	115.00	-8	15,372	-0.05%
2019/10/22	7	119.36	12	117.25	119.00	-5	15,430	-0.03%
2019/10/21	2	110.50	8	109.81	113.00	-6	15,094	-0.04%
2019/10/18	2	110.50	7	109.64	108.00	-5	15,045	-0.03%
2019/10/17	5	101.50	5	102.50	110.00	0	15,039	0.00%
2019/10/16	12	107.00	16	106.72	100.50	-4	14,737	-0.03%
2019/10/15	5	107.50	2	105.75	106.00	3	14,272	0.02%
2019/10/14	16	108.22	6	108.83	107.50	10	14,100	0.07%
2019/10/09	19	93.06	17	93.86	100.50	2	13,740	0.01%
2019/10/08	10	91.16	8	90.95	91.40	2	13,266	0.02%
2019/10/07	1	89.00	2	89.35	88.70	-1	13,351	-0.01%
2019/10/04	12	88.43	2	88.90	87.60	10	13,312	0.08%
2019/10/03	11	88.84	7	89.34	88.30	4	13,326	0.03%
2019/10/02	1	85.80	2	85.40	85.80	-1	12,862	-0.01%
2019/10/01	1	84.00	8	84.34	84.70	-7	12,819	-0.05%
2019/09/27	5	81.88	2	83.35	83.90	3	12,934	0.02%
2019/09/26	3	85.10	5	84.02	84.40	-2	12,980	-0.02%
2019/09/25	9	83.69	19	82.87	83.90	-10	12,975	-0.08%
2019/09/24	7	83.03	2	85.25	82.60	5	13,061	0.04%
2019/09/23	1	87.60	1	87.50	87.50	0	12,912	0.00%
2019/09/20	2	87.75	5	86.84	87.30	-3	13,227	-0.02%
2019/09/19	5	86.14	6	86.73	86.60	-1	13,442	-0.01%
2019/09/18	37	87.57	34	86.73	86.00	3	13,397	0.02%
2019/09/17	4	86.33	1	86.80	85.40	3	12,890	0.02%
2019/09/16	3	83.37	4	83.43	84.00	-1	12,510	-0.01%
2019/09/12	2	82.95	2	82.65	82.00	0	12,372	0.00%
2019/09/11	3	81.40	2	81.40	80.50	1	12,101	0.01%
2019/09/10	10	81.63	9	80.89	81.20	1	11,925	0.01%
2019/09/09	60	82.52	59	81.23	83.00	1	11,628	0.01%
2019/09/06	26	80.17	27	78.96	78.00	-1	10,977	-0.01%
2019/09/05	15	77.29	30	76.58	76.20	-15	10,564	-0.14%
2019/09/04	6	73.28	19	75.67	77.10	-13	10,169	-0.13%
2019/09/03	9	70.36	1	71.20	70.10	8	9,589	0.08%
2019/09/02	1	68.50	1	68.10	68.70	0	9,455	0.00%
2019/08/30	2	67.95	0	0.00	67.00	2	9,453	0.02%
2019/08/29	11	66.63	1	66.50	67.50	10	9,601	0.10%
2019/08/28	2	65.65	1	66.60	65.90	1	9,688	0.01%
2019/08/27	2	65.60	1	66.90	66.00	1	9,756	0.01%
2019/08/26	3	66.27	0	0.00	66.00	3	9,649	0.03%
2019/08/23	1	69.30	0	0.00	69.50	1	9,512	0.01%
2019/08/20	0	0.00	1	70.80	70.50	-1	9,302	-0.01%
2019/08/19	1	71.00	0	0.00	70.80	1	9,206	0.01%
2019/08/16	0	0.00	1	71.80	70.10	-1	9,176	-0.01%
2019/08/15	3	72.03	4	71.20	71.20	-1	9,143	-0.01%
2019/08/14	5	75.44	6	74.62	74.20	-1	9,003	-0.01%
2019/08/13	3	71.37	3	71.07	71.30	0	8,675	0.00%
2019/08/12	3	71.07	6	71.57	71.10	-3	8,647	-0.03%
2019/08/08	3	70.40	1	70.50	71.40	2	8,592	0.02%
2019/08/07	4	69.20	0	0.00	69.90	4	8,444	0.05%
2019/08/06	0	0.00	2	65.95	69.20	-2	8,398	-0.02%
2019/08/05	4	69.95	0	0.00	66.80	4	8,224	0.05%
2019/08/02	1	72.10	1	71.60	72.70	0	8,045	0.00%
2019/08/01	2	71.95	0	0.00	73.50	2	7,985	0.03%
2019/07/31	7	71.36	1	70.80	71.00	6	7,850	0.08%
2019/07/30	0	0.00	2	72.00	71.70	-2	7,746	-0.03%
2019/07/29	1	73.50	0	0.00	73.80	1	7,627	0.01%
2019/07/26	0	0.00	1	74.00	74.30	-1	7,588	-0.01%
2019/07/25	3	72.83	3	72.33	74.60	0	7,550	0.00%
2019/07/23	3	73.70	0	0.00	72.80	3	7,315	0.04%
2019/07/22	3	73.53	2	74.40	74.00	1	7,166	0.01%
2019/07/19	0	0.00	7	70.94	72.40	-7	6,836	-0.10%
2019/07/18	2	68.15	0	0.00	68.90	2	6,579	0.03%
2019/07/17	0	0.00	1	68.80	69.00	-1	6,507	-0.02%
2019/07/15	1	71.10	0	0.00	69.80	1	6,340	0.02%
2019/07/12	2	73.35	3	72.97	72.00	-1	6,566	-0.02%
2019/07/11	0	0.00	2	73.80	72.50	-2	6,451	-0.03%
2019/07/09	1	67.90	2	67.40	67.50	-1	5,994	-0.02%
2019/07/08	2	66.60	0	0.00	66.40	2	5,837	0.03%
2019/07/04	11	64.76	11	64.20	64.00	0	5,678	0.00%
2019/07/03	11	66.31	10	65.44	65.00	1	5,522	0.02%
2019/07/02	1	64.40	2	65.20	66.00	-1	5,438	-0.02%
2019/07/01	12	65.82	13	65.98	65.60	-1	5,352	-0.02%
2019/06/28	1	64.70	2	64.30	64.50	-1	5,160	-0.02%
2019/06/27	12	62.13	21	62.83	65.00	-9	5,060	-0.18%
2019/06/26	10	58.34	17	60.68	60.20	-7	4,783	-0.15%
2019/06/25	1	57.10	1	56.90	57.10	0	4,876	0.00%
2019/06/24	6	57.52	8	57.09	57.40	-2	5,093	-0.04%
2019/06/21	4	57.58	7	57.11	56.10	-3	5,048	-0.06%
2019/06/20	1	56.10	1	56.50	56.60	0	4,983	0.00%
2019/06/19	1	54.00	1	54.50	55.10	0	5,046	0.00%
2019/06/18	0	0.00	4	53.30	53.00	-4	4,947	-0.08%
2019/06/13	3	52.30	3	52.60	53.00	0	5,187	0.00%
2019/06/05	0	0.00	1	50.60	49.95	-1	5,209	-0.02%
2019/06/04	2	48.20	1	48.70	48.55	1	5,016	0.02%
2019/06/03	4	46.40	6	46.81	48.15	-2	4,902	-0.04%
2019/05/20	2	42.00	0	0.00	41.40	2	5,012	0.04%
2019/05/14	4	46.73	0	0.00	46.70	4	5,442	0.07%
2019/05/13	3	48.63	0	0.00	47.80	3	5,543	0.05%
2019/05/10	0	0.00	1	51.40	51.00	-1	5,558	-0.02%
2019/05/09	2	50.40	0	0.00	50.40	2	5,544	0.04%
2019/05/08	0	0.00	1	50.50	50.70	-1	5,517	-0.02%
2019/05/07	0	0.00	1	51.10	51.20	-1	5,530	-0.02%
2019/05/06	2	50.80	7	51.16	50.70	-5	5,630	-0.09%
2019/05/03	0	0.00	4	52.60	52.70	-4	5,628	-0.07%
2019/05/02	0	0.00	4	52.45	53.00	-4	5,637	-0.07%
2019/04/30	1	50.60	0	0.00	50.50	1	5,604	0.02%
2019/04/29	2	50.80	0	0.00	50.00	2	5,725	0.03%
2019/04/26	0	0.00	1	51.00	51.70	-1	5,741	-0.02%
2019/04/25	0	0.00	1	52.50	52.50	-1	5,731	-0.02%
2019/04/24	0	0.00	3	52.60	52.90	-3	5,765	-0.05%
2019/04/23	1	53.30	0	0.00	53.50	1	5,780	0.02%
2019/04/22	0	0.00	1	53.80	54.00	-1	5,789	-0.02%
2019/04/19	11	53.81	10	54.30	54.00	1	5,830	0.02%
2019/04/18	18	55.32	14	55.04	53.70	4	5,847	0.07%
2019/04/17	0	0.00	34	52.90	52.70	-34	5,583	-0.61%
2019/04/15	1	52.60	0	0.00	53.00	1	5,824	0.02%
2019/04/11	1	53.80	0	0.00	53.10	1	6,111	0.02%
2019/04/10	6	53.90	1	53.90	54.00	5	6,532	0.08%
2019/04/08	1	55.10	2	54.65	54.30	-1	7,208	-0.01%
2019/04/03	0	0.00	1	53.00	53.30	-1	7,461	-0.01%
2019/04/02	13	55.39	12	54.33	54.30	1	7,776	0.01%
2019/04/01	0	0.00	5	56.00	54.00	-5	7,759	-0.06%
2019/03/29	15	54.25	14	55.17	54.00	1	7,666	0.01%
2019/03/28	56	55.20	13	55.85	52.80	43	7,511	0.57%
2019/03/27	2	52.30	5	52.04	53.90	-3	7,012	-0.04%
2019/03/26	4	48.95	4	48.89	49.00	0	6,655	0.00%
2019/03/25	0	48.50	0	0.00	48.45	0	6,643	0.00%
2019/03/22	1	50.40	1	50.60	49.90	0	6,623	0.00%
2019/03/21	0	0.00	1	48.80	48.85	-1	6,491	-0.02%
2019/03/20	0	0.00	3	49.03	48.80	-3	6,638	-0.05%
2019/03/19	3	49.30	3	48.87	49.05	0	6,655	0.00%
2019/03/18	1	48.95	0	0.00	48.70	1	6,553	0.02%
2019/03/15	10	49.18	24	49.55	47.50	-14	6,382	-0.22%
2019/03/08	1	45.20	0	0.00	45.20	1	6,283	0.02%
2019/03/07	1	45.60	0	0.00	45.40	1	6,448	0.02%
2019/02/26	1	48.00	1	47.75	47.80	0	6,617	0.00%
2019/02/25	1	48.20	0	0.00	47.80	1	6,610	0.02%
2019/02/20	2	48.78	0	0.00	47.95	2	6,498	0.03%
2019/02/15	2	48.78	6	50.13	47.55	-4	6,359	-0.06%
2019/02/14	3	46.87	11	46.43	46.75	-8	6,030	-0.13%
2019/02/13	2	46.80	2	45.90	46.10	0	5,949	0.00%
2019/02/12	4	46.04	8	45.97	46.20	-4	5,884	-0.07%
2019/01/30	0	0.00	1	43.15	43.00	-1	5,735	-0.02%
2019/01/29	0	0.00	1	43.05	43.15	-1	5,798	-0.02%
2019/01/28	0	0.00	1	44.10	44.10	-1	5,802	-0.02%
2019/01/25	20	44.62	17	44.32	44.15	3	5,810	0.05%
2019/01/21	6	43.13	0	0.00	42.90	6	5,709	0.11%
2019/01/17	2	43.35	0	0.00	43.05	2	5,601	0.04%
2019/01/15	1	45.25	1	44.80	44.95	0	5,569	0.00%
2019/01/14	2	45.20	0	0.00	44.70	2	5,556	0.04%
2019/01/09	2	45.90	1	46.00	45.10	1	5,407	0.02%
2019/01/08	3	46.05	4	45.76	45.70	-1	5,307	-0.02%
2019/01/07	3	45.83	3	44.15	44.15	0	5,135	0.00%
2019/01/04	21	44.42	32	44.28	45.00	-11	5,047	-0.22%
2019/01/03	24	46.60	20	46.96	45.85	4	4,916	0.08%
2019/01/02	21	48.52	7	48.51	48.50	14	4,756	0.29%
2018/12/28	58	46.36	59	46.87	47.90	-1	4,319	-0.02%
2018/12/27	14	44.22	33	43.90	43.90	-19	3,808	-0.50%
2018/12/26	27	45.45	7	44.24	42.00	20	3,655	0.55%
2018/12/25	11	43.61	13	43.74	44.85	-2	3,311	-0.06%
2018/12/24	0	0.00	3	41.12	41.75	-3	2,931	-0.10%
2018/12/22	1	39.00	0	0.00	39.10	1	2,883	0.03%
2018/12/21	1	38.85	0	0.00	39.40	1	2,892	0.03%
2018/12/20	1	38.50	3	38.83	38.50	-2	2,885	-0.07%
2018/12/19	2	40.20	0	0.00	40.15	2	2,911	0.07%
2018/12/17	2	41.93	1	41.80	41.80	1	2,892	0.03%
2018/12/14	1	42.05	0	0.00	41.85	1	2,893	0.03%
2018/12/13	12	43.53	15	42.70	43.00	-3	2,877	-0.10%
2018/12/12	5	41.40	0	0.00	42.45	5	2,716	0.18%
2018/12/11	2	39.73	2	39.40	39.45	0	2,657	0.00%
2018/12/07	1	40.30	0	0.00	39.90	1	2,766	0.04%
2018/12/04	0	0.00	1	41.75	41.80	-1	2,842	-0.04%
2018/12/03	0	0.00	1	42.30	42.45	-1	2,839	-0.04%
2018/11/30	3	40.67	2	41.60	40.25	1	2,770	0.04%
2018/11/26	0	0.00	2	36.70	36.70	-2	2,557	-0.08%
2018/11/22	4	37.45	0	0.00	36.50	4	2,519	0.16%
2018/11/19	2	36.55	0	0.00	36.55	2	2,480	0.08%
2018/11/14	1	38.00	0	0.00	38.00	1	2,415	0.04%
2018/11/09	1	39.40	0	0.00	39.35	1	2,445	0.04%
2018/11/08	0	0.00	3	40.55	40.15	-3	2,469	-0.12%
2018/11/07	3	41.65	0	0.00	41.35	3	2,494	0.12%
2018/10/31	0	0.00	2	38.25	38.40	-2	2,464	-0.08%
2018/10/30	2	36.75	0	0.00	36.80	2	2,458	0.08%
2018/10/24	1	39.55	0	0.00	39.40	1	2,583	0.04%
2018/10/23	0	0.00	1	40.70	40.25	-1	2,666	-0.04%
2018/10/22	2	42.35	1	42.55	42.35	1	2,671	0.04%
2018/10/19	1	41.25	1	41.70	42.45	0	2,701	0.00%
2018/10/17	0	0.00	5	40.65	40.45	-5	2,849	-0.18%
2018/10/16	15	39.95	10	40.72	39.95	5	2,978	0.17%
2018/10/12	1	38.50	1	38.80	39.30	0	3,074	0.00%
2018/10/09	2	41.75	3	41.87	41.65	-1	3,142	-0.03%
2018/10/05	1	44.00	7	43.86	43.55	-6	3,258	-0.18%
2018/10/02	12	49.26	2	49.35	49.20	10	3,405	0.29%
2018/09/26	2	50.35	1	49.80	49.40	1	3,633	0.03%
2018/09/14	0	0.00	1	48.50	48.70	-1	4,592	-0.02%
2018/09/12	4	45.90	1	46.80	45.70	3	4,871	0.06%
2018/09/11	2	50.23	0	0.00	50.50	2	4,994	0.04%
2018/09/10	12	50.65	15	50.09	49.55	-3	5,604	-0.05%
2018/09/05	1	58.70	4	57.90	57.00	-3	6,570	-0.05%
2018/09/04	2	58.10	3	58.87	57.90	-1	6,611	-0.02%
2018/09/03	1	56.30	0	0.00	55.80	1	6,561	0.02%
2018/08/31	2	57.05	0	0.00	57.50	2	6,616	0.03%
2018/08/28	0	0.00	2	58.40	57.60	-2	7,024	-0.03%
2018/08/27	3	56.67	0	0.00	57.60	3	7,060	0.04%
2018/08/23	2	56.65	3	57.30	56.80	-1	7,142	-0.01%
2018/08/22	2	58.30	3	58.03	57.80	-1	7,151	-0.01%
2018/08/21	3	57.00	1	57.00	57.40	2	7,158	0.03%
2018/08/20	1	55.20	0	0.00	55.60	1	7,213	0.01%
2018/08/17	1	56.00	0	0.00	55.90	1	7,281	0.01%
2018/08/16	3	56.80	0	0.00	56.80	3	7,284	0.04%
2018/08/15	0	0.00	4	56.93	57.40	-4	7,251	-0.06%
2018/08/14	0	0.00	9	58.44	59.00	-9	7,260	-0.12%
2018/08/13	5	55.40	0	0.00	55.10	5	7,271	0.07%
2018/08/10	2	58.80	3	59.17	58.70	-1	7,230	-0.01%
2018/08/09	2	59.50	0	0.00	59.50	2	7,274	0.03%
2018/08/06	1	60.60	0	0.00	60.60	1	7,457	0.01%
2018/08/01	0	0.00	1	59.80	60.60	-1	7,627	-0.01%
2018/07/30	11	58.34	0	0.00	57.10	11	7,696	0.14%
2018/07/25	5	61.50	0	0.00	61.40	5	7,631	0.07%
2018/07/24	2	61.10	0	0.00	61.60	2	7,564	0.03%
2018/07/23	7	61.00	0	0.00	61.00	7	7,538	0.09%
2018/07/20	1	68.00	0	0.00	67.70	1	7,467	0.01%
2018/07/19	10	69.39	20	68.68	68.50	-10	7,479	-0.13%
2018/07/18	4	70.05	0	0.00	69.20	4	7,561	0.05%
2018/07/17	6	71.28	0	0.00	71.10	6	7,634	0.08%
2018/07/16	5	73.88	0	0.00	73.00	5	7,668	0.07%
2018/07/13	1	75.20	2	74.35	74.10	-1	7,717	-0.01%
2018/07/12	1	73.80	3	73.67	74.30	-2	7,777	-0.03%
2018/07/11	1	71.80	1	71.50	71.50	0	7,951	0.00%
2018/07/10	1	70.30	0	0.00	71.20	1	8,152	0.01%
2018/07/06	0	0.00	1	70.00	70.00	-1	8,437	-0.01%
2018/07/04	2	68.65	0	0.00	69.50	2	8,517	0.02%
2018/07/03	0	0.00	1	72.50	69.30	-1	8,542	-0.01%
2018/06/29	0	0.00	3	76.87	76.80	-3	8,241	-0.04%
2018/06/27	0	0.00	20	77.60	75.20	-20	7,997	-0.25%
2018/06/25	0	0.00	2	74.40	74.00	-2	7,689	-0.03%
2018/06/22	25	76.23	5	75.76	74.60	20	7,564	0.26%
2018/06/21	4	74.33	7	72.96	74.50	-3	7,364	-0.04%
2018/06/20	14	70.28	5	71.68	70.10	9	7,220	0.12%
2018/06/19	32	79.52	42	78.52	75.80	-10	6,988	-0.14%
2018/06/15	17	76.66	22	77.53	78.70	-5	6,386	-0.08%
2018/06/14	1	71.20	0	0.00	71.60	1	5,697	0.02%
2018/06/13	6	72.23	13	71.45	72.80	-7	5,649	-0.12%
2018/06/11	1	68.50	2	68.50	67.80	-1	5,399	-0.02%
2018/06/07	6	71.40	3	72.07	70.40	3	5,354	0.06%
2018/06/06	0	0.00	2	69.05	68.80	-2	5,211	-0.04%
2018/06/04	1	67.60	0	0.00	67.40	1	5,120	0.02%
2018/05/31	1	66.30	1	65.60	66.00	0	5,079	0.00%
2018/05/29	1	66.40	0	0.00	66.30	1	5,095	0.02%
2018/05/28	1	67.60	0	0.00	67.70	1	5,067	0.02%
2018/05/25	0	0.00	2	66.10	66.30	-2	5,030	-0.04%
2018/05/24	0	0.00	3	64.70	64.40	-3	4,960	-0.06%
2018/05/23	7	63.97	22	63.87	63.60	-15	4,964	-0.30%
2018/05/22	16	64.51	0	0.00	64.20	16	5,011	0.32%
2018/05/21	10	64.80	0	0.00	64.80	10	5,012	0.20%
2018/05/16	2	65.10	5	64.60	63.40	-3	5,027	-0.06%
2018/05/15	2	65.80	2	66.20	65.70	0	5,024	0.00%
2018/05/14	13	68.46	13	68.34	68.00	0	5,097	0.00%
2018/05/11	2	69.00	2	68.20	67.50	0	5,060	0.00%
2018/05/10	3	68.93	3	68.90	68.60	0	5,084	0.00%
2018/05/09	1	67.60	1	67.60	67.20	0	5,131	0.00%
2018/05/08	3	68.53	7	66.79	67.10	-4	5,160	-0.08%
2018/05/04	1	64.80	1.3	64.07	64.00	-0.3	5,382	-0.01%
2018/04/27	6	61.58	1.1	61.20	61.00	4.9	5,518	0.09%
2018/04/26	2.5	60.00	0	0.00	59.70	2.5	5,516	0.04%
2018/04/23	6	66.78	4	66.23	65.10	2	5,446	0.04%
2018/04/20	1	69.50	1	69.80	68.80	0	5,457	0.00%
2018/04/19	1	72.10	2	71.95	72.00	-1	5,521	-0.02%
2018/04/18	7	73.00	2	71.25	72.60	5	5,457	0.09%
2018/04/17	3	74.27	4	73.58	71.00	-1	5,323	-0.02%
2018/04/16	3	72.43	1	73.50	73.90	2	5,120	0.04%
2018/04/13	1	70.00	7	69.76	69.50	-6	5,003	-0.12%
2018/04/12	0	0.00	1	68.00	68.10	-1	4,916	-0.02%
2018/04/10	2	67.30	2	66.65	65.20	0	4,870	0.00%
2018/04/03	1	59.50	1	60.10	59.70	0	4,918	0.00%
2018/03/30	0	0.00	2	61.40	61.00	-2	5,215	-0.04%
2018/03/20	1	64.30	1	62.80	64.90	0	6,685	0.00%
2018/03/19	1	65.00	1	65.30	63.60	0	6,963	0.00%
2018/03/16	2	65.90	1	67.50	65.60	1	7,111	0.01%
2018/03/15	0	0.00	2	68.10	67.30	-2	7,364	-0.03%
2018/03/13	0	0.00	1	67.80	67.60	-1	8,097	-0.01%
2018/03/12	3	66.67	0	0.00	66.80	3	8,360	0.04%
2018/03/08	1	64.00	0	0.00	64.20	1	9,055	0.01%
2018/03/07	10	63.40	10	63.00	62.00	0	9,434	0.00%
2018/03/06	0	0.00	2	63.20	63.00	-2	9,910	-0.02%
2018/03/05	1	63.50	0	0.00	63.50	1	10,312	0.01%
2018/02/27	0	0.00	1	69.00	67.90	-1	11,471	-0.01%
2018/02/12	1	64.50	1	63.60	63.20	0	13,107	0.00%
2018/02/09	3	62.17	4	59.63	63.10	-1	13,187	-0.01%
2018/02/08	1	64.80	1	64.20	64.00	0	13,132	0.00%
2018/02/06	4	66.45	7	68.50	65.30	-3	13,028	-0.02%
2018/02/05	1	72.20	0	0.00	72.50	1	12,926	0.01%
2018/02/02	1	75.00	5	73.90	73.10	-4	12,932	-0.03%
2018/02/01	6	74.07	6	73.62	73.90	0	12,910	0.00%
2018/01/31	1	72.40	1	72.40	72.50	0	12,812	0.00%
2018/01/30	13	73.75	13	74.32	71.60	0	12,766	0.00%
2018/01/29	3	69.60	3	69.30	69.80	0	12,415	0.00%
2018/01/26	0	0.00	2	70.00	69.60	-2	12,561	-0.02%
2018/01/25	0	0.00	2	68.25	69.70	-2	12,866	-0.02%
2018/01/24	4	68.80	1	68.60	68.70	3	12,819	0.02%
2018/01/23	1	71.80	0	0.00	70.20	1	12,762	0.01%
2018/01/19	2	70.50	1	70.60	70.80	1	12,893	0.01%
2018/01/18	4	72.50	2	70.60	70.10	2	13,001	0.02%
2018/01/17	2	72.05	2	72.15	72.30	0	13,148	0.00%
2018/01/16	2	71.20	2	72.50	71.30	0	13,100	0.00%
2018/01/15	32	70.11	31	68.14	71.70	1	12,963	0.01%
2018/01/11	1	68.10	2	67.40	67.90	-1	12,812	-0.01%
2018/01/10	2	67.45	1	67.60	67.40	1	12,790	0.01%
2018/01/09	6	69.10	2	68.25	68.80	4	12,750	0.03%
2018/01/05	3	73.97	3	74.23	73.60	0	12,565	0.00%
2018/01/04	1	72.90	1	74.00	73.20	0	12,503	0.00%
2018/01/03	0	0.00	7	74.53	74.50	-7	12,357	-0.06%
2018/01/02	1	66.60	3	68.07	69.10	-2	12,118	-0.02%