金麗科 (3228)-華南永昌-彰化券商分點個股進出

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

金麗科

(3228)

股價
317.0
漲跌
▲12.0
漲幅
+3.93%
成交量
779張
產業
上櫃半導體類股
294人加入追蹤

立即追蹤
本地時間:14:30

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

金麗科 (3228)籌碼相關－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	2.2	307.05	317.00	-2.2	1,432	-0.15%
2024/05/10	3.1	340.58	0.1	324.00	305.00	3	1,470	0.20%
2024/04/29	0	0.00	5	330.00	345.00	-5	1,548	-0.32%
2024/04/26	7.2	327.78	1	340.00	318.00	6.2	1,557	0.40%
2024/04/25	6	321.00	1	306.00	335.50	5	1,552	0.32%
2024/04/24	1	306.00	0	0.00	306.00	1	1,532	0.07%
2024/04/22	2	387.75	25	403.80	377.50	-23	1,581	-1.45%
2024/04/19	0.9	425.00	0	443.00	419.00	0.9	1,578	0.05%
2024/04/15	2	486.75	0	0.00	484.00	2	1,673	0.12%
2024/04/11	0	0.00	0	501.00	502.00	0	1,713	0.00%
2024/04/10	0	509.67	0	0.00	511.00	0	1,752	0.00%
2024/04/09	0.3	475.00	0	0.00	495.00	0.3	1,797	0.01%
2024/04/08	0.3	494.00	0	0.00	490.50	0.3	1,807	0.01%
2024/04/03	0.4	510.02	1	500.00	503.00	-0.6	1,831	-0.04%
2024/04/02	0	531.00	0	0.00	516.00	0	1,846	0.00%
2024/04/01	0	553.50	0	0.00	560.00	0	1,837	0.00%
2024/03/28	0	550.00	1	546.00	535.00	-1	1,843	-0.05%
2024/03/27	1	551.05	0	0.00	555.00	1	1,847	0.05%
2024/03/26	1	549.00	2.5	535.17	560.00	-1.5	1,835	-0.08%
2024/03/25	0	0.00	6.1	526.00	526.00	-6.1	1,819	-0.33%
2024/03/22	1.5	481.68	0	0.00	479.00	1.5	1,801	0.08%
2024/03/21	0	0.00	1	481.98	485.00	-1	1,798	-0.06%
2024/03/20	0	0.00	0	454.75	449.00	0	1,792	0.00%
2024/03/18	0	0.00	1	464.50	455.00	-1	1,818	-0.05%
2024/03/15	1	446.00	1	427.00	438.50	0	1,826	0.00%
2024/03/14	1	443.00	0	0.00	455.00	1	1,834	0.05%
2024/03/13	1	469.00	0.5	472.00	466.50	0.5	1,847	0.03%
2024/03/11	1	502.00	0	505.00	504.00	1	1,859	0.05%
2024/03/08	0	502.67	6.3	492.81	495.00	-6.3	1,868	-0.34%
2024/03/07	0	0.00	1.2	528.19	521.00	-1.2	1,862	-0.07%
2024/03/06	1.8	507.44	0	0.00	500.00	1.8	1,835	0.10%
2024/03/05	0	472.00	2	508.00	511.00	-2	1,831	-0.11%
2024/03/04	1	481.54	0	0.00	477.50	1	1,803	0.06%
2024/03/01	1	490.01	0	0.00	504.00	1	1,784	0.06%
2024/02/29	0	0.00	3	490.53	503.00	-3	1,773	-0.17%
2024/02/27	0	480.70	1	473.00	483.00	-1	1,779	-0.06%
2024/02/26	1	482.99	0	485.50	483.50	1	1,793	0.06%
2024/02/23	1	484.98	0	0.00	475.00	1	1,828	0.06%
2024/02/22	0	446.50	3	467.68	494.00	-3	1,843	-0.16%
2024/02/21	0	0.00	0	482.50	454.50	0	1,839	0.00%
2024/02/20	0	0.00	1	512.04	505.00	-1	1,819	-0.06%
2024/02/19	1	528.00	0	0.00	527.00	1	1,811	0.06%
2024/02/16	0	0.00	0	532.00	534.00	0	1,838	0.00%
2024/02/15	0	491.00	1	490.00	519.00	-1	1,861	-0.05%
2024/02/05	6	493.75	0	0.00	482.50	6	1,879	0.32%
2024/02/02	0	0.00	1	456.19	480.00	-1	1,916	-0.05%
2024/02/01	0	443.50	1	450.50	438.00	-1	1,910	-0.05%
2024/01/31	0	0.00	4	456.01	454.50	-4	1,904	-0.21%
2024/01/30	0	447.33	0	456.50	448.50	0	1,949	0.00%
2024/01/29	0	440.00	1	440.00	445.00	-1	1,988	-0.05%
2024/01/26	0	0.00	1	417.96	419.50	-1	2,013	-0.05%
2024/01/25	1	391.00	0	0.00	391.00	1	1,995	0.05%
2024/01/23	0	0.00	0	394.50	394.50	0	2,000	0.00%
2024/01/22	0	0.00	3	383.33	394.50	-3	2,000	-0.15%
2024/01/18	0	384.40	0	0.00	381.50	0	2,006	0.00%
2024/01/17	0	393.18	2	394.50	396.50	-2	2,002	-0.10%
2024/01/16	0	397.50	0	0.00	400.50	0	1,948	0.00%
2024/01/15	1	385.00	0.7	395.10	397.00	0.3	1,924	0.02%
2024/01/12	0	377.25	1	379.00	376.00	-1	1,896	-0.05%
2024/01/11	4	375.00	7.6	377.78	386.00	-3.6	1,868	-0.19%
2024/01/10	3.6	353.24	0	358.00	352.00	3.6	1,831	0.20%
2024/01/09	1	325.50	0.2	330.56	345.00	0.8	1,816	0.04%
2024/01/08	2.1	324.39	1.1	329.82	321.00	1	1,804	0.06%
2024/01/05	1	325.09	6	329.66	327.00	-5	1,793	-0.28%
2024/01/04	5	310.34	0	0.00	320.00	5	1,756	0.29%
2024/01/03	1.1	290.73	1	292.98	301.00	0.1	1,715	0.01%
2024/01/02	0	274.00	2	280.00	280.00	-2	1,666	-0.12%
2023/12/29	2	279.98	1	278.00	280.00	1	1,649	0.06%
2023/12/28	0.1	251.50	0	0.00	269.50	0.1	1,614	0.01%
2023/12/27	0	0.00	1	251.15	252.50	-1	1,592	-0.06%
2023/12/25	0	252.00	2	251.00	251.00	-2	1,579	-0.12%
2023/12/22	1.1	258.98	0	0.00	258.00	1.1	1,568	0.07%
2023/12/21	2	263.00	1	265.00	262.50	1	1,560	0.06%
2023/12/20	3	257.83	1	267.00	268.00	2	1,553	0.13%
2023/12/19	1	252.00	2	249.00	252.00	-1	1,521	-0.07%
2023/12/18	0	0.00	3	264.00	264.00	-3	1,493	-0.20%
2023/12/15	1	265.50	0	0.00	261.00	1	1,489	0.07%
2023/12/14	1	278.00	0	0.00	272.50	1	1,475	0.07%
2023/12/13	1	272.50	2	276.03	279.50	-1	1,454	-0.07%
2023/12/11	5	280.60	4	282.75	285.00	1	1,444	0.07%
2023/12/08	1.5	264.42	4	263.63	274.00	-2.5	1,423	-0.18%
2023/12/07	1.1	251.09	0	0.00	249.50	1.1	1,391	0.08%
2023/12/06	1	269.50	0	0.00	265.00	1	1,365	0.07%
2023/12/05	0	0.00	1	258.98	263.00	-1	1,358	-0.08%
2023/12/04	1	270.15	3	285.67	268.00	-2	1,369	-0.15%
2023/12/01	1	272.03	0	0.00	278.00	1	1,377	0.08%
2023/11/30	1	260.00	1.1	250.62	261.00	-0.1	1,388	-0.01%
2023/11/29	1	254.00	2	240.54	247.00	-1	1,411	-0.07%
2023/11/28	1.1	244.00	6	241.50	244.50	-4.9	1,422	-0.34%
2023/11/27	5	239.00	15	244.00	232.00	-10	1,434	-0.70%
2023/11/24	14	226.04	8	224.12	242.50	6	1,417	0.42%
2023/11/22	1	248.04	7	247.14	254.00	-6	1,349	-0.44%
2023/11/21	3	230.00	1	236.00	231.50	2	1,304	0.15%
2023/11/20	1	205.00	1.5	206.50	222.00	-0.5	1,267	-0.04%
2023/11/17	0.5	198.98	8.1	191.02	203.00	-7.6	1,223	-0.62%
2023/11/16	7	182.29	2	186.50	185.00	5	1,201	0.42%
2023/11/15	5	184.10	6	187.50	186.00	-1	1,213	-0.08%
2023/11/14	2	182.25	239.7	182.78	186.50	-237.7	1,180	-20.13%	大賣/鉅額交易
2023/11/13	1	178.00	3	172.50	175.00	-2	1,137	-0.18%
2023/11/10	6	162.83	6	164.42	165.00	0	1,084	0.00%
2023/11/09	17	142.94	4	146.50	152.50	13	1,020	1.27%
2023/11/08	3	141.83	0	0.00	139.00	3	989	0.30%
2023/11/07	3	143.67	1	137.00	147.50	2	976	0.20%
2023/11/06	0	0.00	6	141.17	144.00	-6	943	-0.64%
2023/11/03	55	129.22	6	128.25	131.00	49	897	5.46%
2023/10/26	1	122.50	1	121.50	122.00	0	901	0.00%
2023/10/25	1	114.50	2	117.49	121.00	-1	893	-0.12%
2023/10/24	1	113.50	0	0.00	114.00	1	901	0.11%
2023/10/20	0	0.00	1	117.00	116.00	-1	924	-0.11%
2023/10/18	1	118.50	0	0.00	119.50	1	953	0.10%
2023/10/17	0	0.00	15	118.00	117.00	-15	947	-1.58%
2023/10/16	0	0.00	2	121.25	121.50	-2	945	-0.21%
2023/10/13	0	0.00	2	115.00	117.00	-2	933	-0.21%
2023/10/12	0	0.00	0.1	108.00	109.50	-0.1	938	-0.01%
2023/10/11	0.3	108.00	0	0.00	105.50	0.3	956	0.03%
2023/09/26	2	109.50	0	0.00	108.50	2	1,103	0.18%
2023/09/21	5	107.00	0	0.00	105.50	5	1,112	0.45%
2023/09/20	1	108.50	0	0.00	108.00	1	1,110	0.09%
2023/09/19	1	112.00	0	0.00	111.00	1	1,106	0.09%
2023/09/15	2	114.00	1	115.00	113.50	1	1,108	0.09%
2023/09/14	1	117.00	0	0.00	120.50	1	1,099	0.09%
2023/09/13	2	113.00	7	118.36	120.00	-5	1,116	-0.45%
2023/09/12	5	117.40	0	0.00	116.00	5	1,110	0.45%
2023/09/11	1	122.00	8	120.50	119.50	-7	1,120	-0.62%
2023/09/08	2	123.25	0	0.00	120.50	2	1,123	0.18%
2023/09/07	5	123.50	0	0.00	124.00	5	1,113	0.45%
2023/09/06	2	117.25	4	119.13	119.50	-2	1,076	-0.19%
2023/09/05	2	112.50	1	109.00	109.00	1	1,041	0.10%
2023/09/04	0	0.00	1	114.00	116.00	-1	1,020	-0.10%
2023/09/01	15	105.00	8	100.94	106.00	7	996	0.70%
2023/08/31	5	97.96	1	100.00	96.70	4	980	0.41%
2023/08/30	2	101.25	0	0.00	101.00	2	956	0.21%
2023/08/25	1	101.00	0	0.00	100.50	1	981	0.10%
2023/08/24	1	106.00	0	0.00	104.50	1	981	0.10%
2023/08/23	1	109.50	2	111.75	110.50	-1	981	-0.10%
2023/08/22	1	106.50	2	107.00	105.00	-1	982	-0.10%
2023/08/21	5	94.40	5	95.38	98.10	0	966	0.00%
2023/08/18	1	101.50	2	98.80	98.50	-1	929	-0.11%
2023/08/11	0	0.00	1	110.00	110.00	-1	924	-0.11%
2023/08/10	1	106.00	3	108.17	109.50	-2	915	-0.22%
2023/08/09	1	116.50	0	0.00	116.00	1	893	0.11%
2023/08/04	1	116.50	1	117.00	121.00	0	875	0.00%
2023/08/02	6	117.17	12	118.58	118.50	-6	869	-0.69%
2023/08/01	7	122.64	0	0.00	121.00	7	854	0.82%
2023/07/31	12	123.92	13	125.08	123.50	-1	850	-0.12%
2023/07/28	0	0.00	1	125.50	125.50	-1	839	-0.12%
2023/07/27	0	0.00	1	126.00	122.00	-1	835	-0.12%
2023/07/26	3	119.83	3	120.17	121.00	0	826	0.00%
2023/07/24	3	121.51	2	121.25	122.50	1	814	0.12%
2023/07/21	1	128.50	1.1	129.59	129.50	-0.1	796	-0.01%
2023/07/20	2	131.50	2	132.50	133.50	0	812	0.00%
2023/07/19	1	133.50	3	134.50	134.50	-2	808	-0.25%
2023/07/18	1	131.00	0	0.00	131.00	1	820	0.12%
2023/07/17	6	130.25	6	132.00	137.00	0	815	0.00%
2023/07/14	7	134.93	6	135.83	135.50	1	802	0.13%
2023/07/13	4.1	136.80	9	139.00	139.00	-4.9	794	-0.62%
2023/07/12	4	130.25	0	0.00	128.50	4	751	0.53%
2023/07/11	0	0.00	1	144.00	142.50	-1	738	-0.14%
2023/07/10	1	138.50	0	0.00	141.00	1	760	0.13%
2023/07/07	2	142.50	21	139.93	139.00	-19	754	-2.52%
2023/07/06	27	149.72	2	148.00	147.50	25	733	3.41%
2023/07/05	14	157.64	3	158.00	157.00	11	710	1.55%
2023/07/04	28	157.80	5	159.00	157.00	23	713	3.22%
2023/07/03	2	160.50	2	162.00	160.00	0	714	0.00%
2023/06/30	1	162.00	0	0.00	161.00	1	714	0.14%
2023/06/29	2	161.50	4	164.00	165.00	-2	719	-0.28%
2023/06/28	1	160.50	1	163.50	160.00	0	716	0.00%
2023/06/26	1	159.50	0	0.00	159.00	1	770	0.13%
2023/06/21	1	163.50	1	166.00	163.50	0	781	0.00%
2023/06/20	1	164.50	0	0.00	164.50	1	792	0.13%
2023/06/19	5	170.00	8	170.38	167.00	-3	824	-0.36%
2023/06/16	2	161.50	0	0.00	161.50	2	803	0.25%
2023/06/15	6	164.92	9	166.67	165.00	-3	802	-0.37%
2023/06/14	2	160.75	3	163.33	160.50	-1	798	-0.13%
2023/06/08	12	159.17	0	0.00	157.50	12	846	1.42%
2023/06/07	16	161.22	3	164.50	163.00	13	863	1.51%
2023/06/06	20	157.50	5	158.00	157.00	15	858	1.75%
2023/06/05	1	159.00	1	159.50	159.50	0	862	0.00%
2023/06/02	45	161.21	0	0.00	159.00	45	882	5.10%
2023/06/01	1	162.00	0	0.00	164.00	1	880	0.11%
2023/05/29	0	0.00	1	169.50	169.00	-1	954	-0.10%
2023/05/26	17	164.56	1	164.00	163.50	16	969	1.65%
2023/05/25	1	163.00	1	169.00	163.00	0	991	0.00%
2023/05/24	1	162.00	0	0.00	162.00	1	1,023	0.10%
2023/05/22	2	165.75	0	0.00	165.00	2	1,098	0.18%
2023/05/19	0	0.00	6	169.83	169.00	-6	1,100	-0.55%
2023/05/18	1	159.00	0	0.00	159.00	1	1,090	0.09%
2023/05/15	1	159.02	0	0.00	159.00	1	1,115	0.09%
2023/05/08	0	0.00	1	169.50	167.00	-1	1,269	-0.08%
2023/05/05	0	0.00	1	170.50	171.00	-1	1,326	-0.08%
2023/05/04	0	0.00	2	167.75	168.00	-2	1,393	-0.14%
2023/05/03	1	162.00	11	166.91	168.00	-10	1,422	-0.70%
2023/05/02	5	168.80	5	168.90	170.00	0	1,430	0.00%
2023/04/28	4	163.00	0	0.00	165.00	4	1,481	0.27%
2023/04/27	2	160.00	0	0.00	160.00	2	1,503	0.13%
2023/04/25	8	160.69	1	158.50	159.00	7	1,520	0.46%
2023/04/24	0	0.00	3	169.17	169.00	-3	1,547	-0.19%
2023/04/21	6	168.50	0	0.00	167.50	6	1,582	0.38%
2023/04/20	5	175.20	2	179.00	174.00	3	1,628	0.18%
2023/04/19	4	178.88	0	0.00	179.00	4	1,670	0.24%
2023/04/18	3	181.50	7	183.86	179.50	-4	1,725	-0.23%
2023/04/14	1	183.50	0	0.00	183.50	1	1,763	0.06%
2023/04/13	8	185.25	1	189.00	183.50	7	1,773	0.39%
2023/04/12	0	194.63	0	0.00	193.50	0	1,779	0.00%
2023/04/11	0	194.00	1	195.50	194.00	-1	1,780	-0.06%
2023/04/10	3	191.67	0	0.00	191.00	3	1,775	0.17%
2023/04/07	0	195.50	45	195.61	196.50	-45	1,767	-2.55%
2023/04/06	0	194.50	0	0.00	195.00	0	1,759	0.00%
2023/03/30	0	0.00	1	195.00	195.00	-1	1,736	-0.06%
2023/03/28	6	191.42	3	192.83	191.50	3	1,718	0.17%
2023/03/27	2	197.50	4	202.38	197.00	-2	1,697	-0.12%
2023/03/24	0	0.00	9	198.72	196.50	-9	1,660	-0.54%
2023/03/23	4	196.13	0	0.00	196.00	4	1,738	0.23%
2023/03/22	1	194.00	12	195.58	197.50	-11	1,787	-0.62%
2023/03/21	0	0.00	1	188.50	186.00	-1	1,761	-0.06%
2023/03/20	1	182.00	2	184.75	187.00	-1	1,768	-0.06%
2023/03/17	2	182.50	2	183.75	182.00	0	1,833	0.00%
2023/03/16	4	179.13	7	180.71	178.50	-3	1,907	-0.16%
2023/03/15	0	0.00	1	185.50	181.50	-1	2,006	-0.05%
2023/03/14	1	179.00	0	0.00	179.00	1	2,058	0.05%
2023/03/13	3	179.17	0	0.00	183.50	3	2,088	0.14%
2023/03/10	15	187.80	0	0.00	186.50	15	2,115	0.71%
2023/03/09	3	194.17	1	194.00	193.50	2	2,136	0.09%
2023/03/08	0	0.00	1	196.00	195.00	-1	2,142	-0.05%
2023/03/07	20	196.38	12	194.33	194.00	8	2,146	0.37%
2023/03/06	2	198.75	0	0.00	198.00	2	2,142	0.09%
2023/03/03	10	201.00	3	199.67	199.00	7	2,153	0.33%
2023/03/01	1	202.99	3	204.00	201.50	-2	2,149	-0.09%
2023/02/24	2	194.25	0	0.00	195.50	2	2,112	0.09%
2023/02/23	1	194.50	6	199.67	197.50	-5	2,085	-0.24%
2023/02/22	6	191.50	0	0.00	191.50	6	2,052	0.29%
2023/02/21	11	202.14	1	208.50	202.00	10	2,011	0.50%
2023/02/20	0	199.50	3	201.17	200.00	-3	1,972	-0.15%
2023/02/17	2	191.00	0	0.00	191.50	2	1,935	0.10%
2023/02/16	0	0.00	1	197.50	195.50	-1	1,925	-0.05%
2023/02/15	1	188.00	0	0.00	190.00	1	1,911	0.05%
2023/02/14	1	191.00	0	0.00	190.00	1	1,907	0.05%
2023/02/10	2	193.00	2	192.75	191.50	0	1,900	0.00%
2023/02/09	2	198.50	1	200.00	196.50	1	1,967	0.05%
2023/02/08	1	206.50	4	205.13	205.00	-3	2,014	-0.15%
2023/02/07	1	195.00	1	195.00	195.00	0	2,115	0.00%
2023/02/06	0	194.00	0	0.00	193.00	0	2,197	0.00%
2023/02/03	2	195.50	2	197.75	195.00	0	2,194	0.00%
2023/02/02	1	198.00	11	199.73	203.00	-10	2,139	-0.47%
2023/02/01	1	187.50	3	187.50	188.50	-2	2,076	-0.10%
2023/01/31	2	185.00	4	184.50	185.00	-2	2,058	-0.10%
2023/01/30	4	188.63	4	198.13	186.00	0	2,052	0.00%
2023/01/17	0	0.00	16	189.06	187.50	-16	2,001	-0.80%
2023/01/16	1	185.50	5	184.50	185.50	-4	1,979	-0.20%
2023/01/13	5	181.00	0	0.00	180.00	5	1,969	0.25%
2023/01/12	3	186.50	1	189.00	180.50	2	1,953	0.10%
2023/01/11	1	186.00	4	182.38	186.00	-3	1,915	-0.16%
2023/01/10	4	183.50	8	187.13	180.50	-4	1,901	-0.21%
2023/01/09	3	177.00	0	0.00	178.00	3	1,834	0.16%
2023/01/06	7	160.71	8	164.50	175.00	-1	1,793	-0.06%
2023/01/05	8	169.13	0	0.00	163.00	8	1,746	0.46%
2023/01/04	2	176.25	0	0.00	176.50	2	1,738	0.12%
2023/01/03	0	0.00	1	185.50	183.50	-1	1,725	-0.06%
2022/12/30	3	181.00	2	183.75	180.50	1	1,721	0.06%
2022/12/28	1	178.50	0	0.00	178.00	1	1,858	0.05%
2022/12/27	1	178.50	1	187.50	187.50	0	1,958	0.00%
2022/12/26	2	181.50	0	0.00	178.50	2	1,996	0.10%
2022/12/21	1	187.50	0	0.00	186.00	1	2,176	0.05%
2022/12/20	2	185.50	0	0.00	184.50	2	2,226	0.09%
2022/12/16	2	191.50	0	0.00	192.50	2	2,308	0.09%
2022/12/15	4	199.38	12	206.58	200.00	-8	2,323	-0.34%
2022/12/14	13	204.42	21	204.81	208.00	-8	2,240	-0.36%
2022/12/09	14	200.29	0	0.00	194.00	14	2,213	0.63%
2022/12/07	37	208.08	9	208.06	196.50	28	2,132	1.31%
2022/12/06	3	211.00	10	216.60	218.00	-7	2,085	-0.34%
2022/12/05	4	181.50	7	198.14	198.50	-3	2,087	-0.14%
2022/12/02	11	176.95	10	186.05	180.50	1	2,106	0.05%
2022/12/01	2	187.99	1	185.00	183.50	1	2,078	0.05%
2022/11/30	3	189.00	2	195.00	189.50	1	2,068	0.05%
2022/11/29	10	195.50	9	193.94	194.00	1	2,088	0.05%
2022/11/28	1	199.00	0	0.00	196.50	1	2,145	0.05%
2022/11/25	3	202.33	0	0.00	200.50	3	2,164	0.14%
2022/11/24	5	210.50	5	215.00	210.00	0	2,164	0.00%
2022/11/23	0	0.00	1	202.00	200.00	-1	2,139	-0.05%
2022/11/22	1	191.00	0	0.00	196.50	1	2,154	0.05%
2022/11/17	0	0.00	1	208.50	210.00	-1	2,205	-0.05%
2022/11/16	0	0.00	5	195.80	197.00	-5	2,225	-0.22%
2022/11/10	1	173.00	1	183.50	174.00	0	2,309	0.00%
2022/11/09	0	0.00	2	176.00	176.00	-2	2,335	-0.09%
2022/11/08	2	160.00	0	0.00	160.00	2	2,350	0.09%
2022/11/07	20	178.00	21	178.57	177.50	-1	2,369	-0.04%
2022/11/04	15	166.00	19	170.76	172.00	-4	2,314	-0.17%
2022/11/03	33	160.46	29	162.41	165.50	4	2,255	0.18%
2022/11/02	1	138.50	16	156.63	158.00	-15	2,134	-0.70%
2022/10/31	0	0.00	5	138.60	139.50	-5	2,086	-0.24%
2022/10/27	5	121.00	0	0.00	125.00	5	2,164	0.23%
2022/10/26	7	129.50	0	0.00	128.00	7	2,196	0.32%
2022/10/25	5	142.00	0	0.00	142.00	5	2,209	0.23%
2022/10/24	4	157.50	0	0.00	157.50	4	2,250	0.18%
2022/10/21	1	173.50	1	192.00	175.00	0	2,327	0.00%
2022/10/20	0	0.00	2	179.00	179.00	-2	2,363	-0.08%
2022/10/19	0	0.00	4	163.00	163.00	-4	2,380	-0.17%
2022/10/18	2	142.00	1	142.00	148.50	1	2,394	0.04%
2022/10/17	5	157.50	1	157.50	157.50	4	2,402	0.17%
2022/10/14	4	178.75	2	191.00	175.00	2	2,439	0.08%
2022/10/13	2	194.50	0	0.00	194.00	2	2,469	0.08%
2022/10/12	8	194.63	7	204.43	215.50	1	2,489	0.04%
2022/10/11	2	217.00	0	0.00	216.00	2	2,474	0.08%
2022/10/07	6	237.83	1	237.50	239.50	5	2,472	0.20%
2022/10/06	8	251.19	6	245.58	252.50	2	2,464	0.08%
2022/10/05	12	260.00	2	263.50	250.00	10	2,377	0.42%
2022/10/04	24	277.15	35	279.34	274.00	-11	2,310	-0.48%
2022/10/03	13	288.50	2	293.50	287.00	11	2,223	0.49%
2022/09/30	2	287.75	0	0.00	291.50	2	2,198	0.09%
2022/09/28	12	302.96	0	0.00	287.50	12	2,116	0.57%
2022/09/27	0	0.00	5	316.60	319.00	-5	2,078	-0.24%
2022/09/26	15	314.83	7	317.43	312.00	8	2,115	0.38%
2022/09/23	1	349.00	1	369.00	340.50	0	2,146	0.00%
2022/09/22	0	0.00	2	353.50	356.50	-2	2,143	-0.09%
2022/09/21	2	349.50	0	0.00	350.50	2	2,189	0.09%
2022/09/20	1	349.00	1	352.50	354.00	0	2,261	0.00%
2022/09/19	2	353.00	0	0.00	340.00	2	2,336	0.09%
2022/09/15	4	370.38	0	0.00	367.00	4	2,426	0.16%
2022/09/14	0	0.00	4	366.63	372.50	-4	2,421	-0.17%
2022/09/13	7	380.71	7	373.64	375.50	0	2,385	0.00%
2022/09/12	1	367.00	3	362.50	375.50	-2	2,335	-0.09%
2022/09/08	4	339.25	25	338.90	347.00	-21	2,277	-0.92%
2022/09/06	9	329.94	4	328.50	324.50	5	2,220	0.23%
2022/09/05	2	336.00	0	0.00	326.50	2	2,212	0.09%
2022/09/02	13	333.54	13	330.12	334.00	0	2,204	0.00%
2022/09/01	0	0.00	2	327.00	311.00	-2	2,146	-0.09%
2022/08/31	0	0.00	1	328.00	325.00	-1	2,125	-0.05%
2022/08/30	3	313.00	0	0.00	315.00	3	2,130	0.14%
2022/08/29	1	316.50	0	0.00	315.00	1	2,146	0.05%
2022/08/26	0	0.00	1	326.00	324.50	-1	2,147	-0.05%
2022/08/25	0	0.00	6	325.08	325.50	-6	2,149	-0.28%
2022/08/24	13	322.15	5	324.50	321.50	8	2,163	0.37%
2022/08/23	12	325.71	12	326.92	323.00	0	2,161	0.00%
2022/08/19	5	349.30	1	346.50	342.00	4	2,153	0.19%
2022/08/18	1	340.50	1	333.50	340.50	0	2,123	0.00%
2022/08/16	3	338.33	4	342.38	330.50	-1	2,088	-0.05%
2022/08/15	1	335.00	3	339.00	339.00	-2	2,063	-0.10%
2022/08/12	3	338.50	5	340.30	335.00	-2	2,048	-0.10%
2022/08/11	4	342.25	0	0.00	333.50	4	2,029	0.20%
2022/08/10	1	329.00	1	330.00	332.50	0	2,006	0.00%
2022/08/09	2	321.75	6	322.17	327.50	-4	1,981	-0.20%
2022/08/08	6	304.42	4	308.00	307.00	2	1,951	0.10%
2022/08/05	2	317.75	2	318.00	313.00	0	1,946	0.00%
2022/08/03	9	304.22	12	308.83	312.00	-3	1,943	-0.15%
2022/08/02	7	307.00	2	308.00	305.00	5	1,915	0.26%
2022/08/01	2	338.00	0	0.00	338.50	2	1,909	0.10%
2022/07/29	1	342.50	1	342.00	350.00	0	1,951	0.00%
2022/07/28	1	330.00	4	359.38	340.00	-3	1,919	-0.16%
2022/07/27	0	0.00	3	339.17	345.00	-3	1,843	-0.16%
2022/07/26	1	313.00	0	0.00	314.00	1	1,803	0.06%
2022/07/25	2	317.75	2	325.50	325.50	0	1,788	0.00%
2022/07/22	3	348.00	3	338.00	329.00	0	1,766	0.00%
2022/07/21	0	0.00	9	338.50	341.00	-9	1,742	-0.52%
2022/07/20	2	324.50	2	324.00	324.50	0	1,708	0.00%
2022/07/19	5	313.70	4	330.25	308.00	1	1,672	0.06%
2022/07/18	5	335.10	21	334.02	340.00	-16	1,639	-0.98%
2022/07/15	3	325.33	14	323.07	327.00	-11	1,632	-0.67%
2022/07/13	0	0.00	2	313.50	299.00	-2	1,629	-0.12%
2022/07/12	2	305.00	11	311.36	295.00	-9	1,630	-0.55%
2022/07/11	0	0.00	7	291.64	300.00	-7	1,619	-0.43%
2022/07/08	2	273.25	4	270.25	275.00	-2	1,621	-0.12%
2022/07/07	0	0.00	7	251.64	256.00	-7	1,626	-0.43%
2022/07/06	6	245.00	0	0.00	239.50	6	1,623	0.37%
2022/07/05	13	245.65	21	246.90	266.00	-8	1,620	-0.49%
2022/07/04	14	275.36	0	0.00	270.50	14	1,613	0.87%
2022/07/01	19.4	305.10	4	324.75	300.50	15.4	1,537	1.00%
2022/06/30	21	327.40	37	328.80	327.50	-16	1,482	-1.08%
2022/06/29	7	330.14	9	334.72	340.00	-2	1,460	-0.14%
2022/06/28	14.1	300.33	9	322.89	327.00	5.1	1,400	0.36%
2022/06/27	48.5	326.39	6	321.42	319.50	42.5	1,324	3.21%
2022/06/24	14	333.61	13	348.96	355.00	1	1,234	0.08%
2022/06/23	20	371.88	2	373.00	362.50	18	1,143	1.57%
2022/06/22	19	417.89	6	424.83	402.50	13	1,105	1.18%
2022/06/21	3	429.83	1	418.00	434.00	2	1,087	0.18%
2022/06/20	10	416.50	0	0.00	418.00	10	1,088	0.92%
2022/06/17	5	419.60	4	422.25	427.50	1	1,076	0.09%
2022/06/16	18	437.50	6	444.33	425.50	12	1,068	1.12%
2022/06/15	4	440.75	3	440.67	437.00	1	1,059	0.09%
2022/06/14	5	437.90	5	441.00	442.00	0	1,070	0.00%
2022/06/13	8	443.06	8.3	444.48	446.00	-0.3	1,070	-0.03%
2022/06/10	16	430.53	12	431.71	438.00	4	1,065	0.38%
2022/06/09	12	429.67	88	433.89	432.50	-76	1,060	-7.17%
2022/06/08	6	434.08	2	439.25	434.00	4	1,057	0.38%
2022/06/07	0	0.00	9	435.06	436.00	-9	1,048	-0.86%
2022/06/06	4	411.50	1.1	409.57	420.00	2.9	1,038	0.28%
2022/06/02	0	0.00	7	402.07	406.50	-7	1,042	-0.67%
2022/06/01	3	402.33	2.7	396.37	396.50	0.3	1,034	0.03%
2022/05/31	0	0.00	9	386.33	387.50	-9	1,006	-0.89%
2022/05/30	3	381.83	3	383.17	379.00	0	1,002	0.00%
2022/05/27	4	372.25	15.3	367.09	373.50	-11.3	994	-1.14%
2022/05/26	5	358.50	1	359.50	357.50	4	989	0.40%
2022/05/25	2	360.00	1	359.00	362.00	1	1,003	0.10%
2022/05/24	4	358.88	1	362.00	359.50	3	1,015	0.30%
2022/05/23	11	362.09	4	363.50	363.50	7	1,013	0.69%
2022/05/20	7	364.93	3	365.83	364.00	4	1,018	0.39%
2022/05/19	0	0.00	1	362.00	363.00	-1	1,011	-0.10%
2022/05/18	2	361.00	2	360.50	362.50	0	1,009	0.00%
2022/05/17	1	360.00	2	362.75	360.00	-1	1,007	-0.10%
2022/05/16	2.1	354.90	1	364.00	351.50	1.1	1,006	0.11%
2022/05/13	13	368.85	3	373.17	361.00	10	999	1.00%
2022/05/12	3	369.67	15	370.30	372.00	-12	989	-1.21%
2022/05/11	7	367.71	5	370.50	359.50	2	962	0.21%
2022/05/10	7	362.71	3	363.67	369.00	4	957	0.42%
2022/05/09	10	367.50	25	371.02	365.00	-15	952	-1.58%
2022/05/06	19.2	371.21	17	367.88	365.00	2.2	934	0.24%
2022/05/05	4	347.00	8	342.94	347.50	-4	899	-0.44%
2022/05/04	1	312.00	1	317.00	327.00	0	921	0.00%
2022/04/29	0	0.00	1	318.50	318.50	-1	961	-0.10%
2022/04/28	1	313.00	1	307.00	303.00	0	986	0.00%
2022/04/27	1.2	297.21	3	303.00	309.00	-1.8	1,020	-0.18%
2022/04/26	4	318.88	4	313.25	313.50	0	1,035	0.00%
2022/04/25	3	316.33	2	318.00	315.50	1	1,076	0.09%
2022/04/22	2	327.00	0.6	325.00	329.50	1.4	1,123	0.12%
2022/04/21	3	336.33	1	336.00	333.00	2	1,136	0.18%
2022/04/20	5	334.70	0	0.00	333.00	5	1,152	0.43%
2022/04/19	1	349.50	0	0.00	343.00	1	1,155	0.09%
2022/04/18	2	351.00	4	358.38	350.00	-2	1,162	-0.17%
2022/04/15	0	0.00	1	345.00	346.00	-1	1,172	-0.09%
2022/04/14	3	348.00	4	351.25	350.00	-1	1,197	-0.08%
2022/04/13	0	0.00	5	339.20	346.00	-5	1,202	-0.42%
2022/04/12	7	316.21	6	320.25	327.00	1	1,215	0.08%
2022/04/11	4	330.13	0	0.00	320.50	4	1,254	0.32%
2022/04/08	8	347.44	3	344.33	343.50	5	1,284	0.39%
2022/04/07	25	362.52	2	358.50	353.00	23	1,302	1.77%
2022/04/06	6	369.33	1	372.00	373.00	5	1,316	0.38%
2022/04/01	8	381.13	19	385.21	387.00	-11	1,326	-0.83%
2022/03/31	1	375.50	0	0.00	375.50	1	1,343	0.07%
2022/03/30	7	381.00	0	0.00	381.00	7	1,349	0.52%
2022/03/25	2	392.75	2	386.50	383.50	0	1,364	0.00%
2022/03/24	7	380.57	7	385.43	391.50	0	1,363	0.00%
2022/03/23	6	391.83	7	399.29	389.00	-1	1,370	-0.07%
2022/03/22	0	0.00	2	389.50	390.00	-2	1,376	-0.15%
2022/03/21	1	389.00	3	391.67	390.00	-2	1,393	-0.14%
2022/03/18	3	382.83	1	382.50	387.50	2	1,406	0.14%
2022/03/17	7	390.50	22	386.61	390.50	-15	1,406	-1.07%
2022/03/16	11	361.36	10	363.40	363.00	1	1,394	0.07%
2022/03/15	21	367.57	0	0.00	354.00	21	1,381	1.52%
2022/03/14	4	389.63	2	386.00	389.00	2	1,378	0.15%
2022/03/11	16	389.13	0	0.00	390.00	16	1,406	1.14%
2022/03/10	3	394.17	19	395.95	406.00	-16	1,416	-1.13%
2022/03/09	8	379.63	1	375.00	371.00	7	1,414	0.49%
2022/03/08	27	390.80	10	392.50	382.00	17	1,426	1.19%
2022/03/07	12	404.21	0	0.00	403.00	12	1,424	0.84%
2022/03/04	3	426.00	0	0.00	426.00	3	1,421	0.21%
2022/03/03	1	431.50	0	0.00	431.50	1	1,427	0.07%
2022/03/02	8	428.75	7	428.29	430.00	1	1,429	0.07%
2022/03/01	5	426.20	12	432.79	434.50	-7	1,460	-0.48%
2022/02/25	6	418.83	8	423.50	420.00	-2	1,455	-0.14%
2022/02/24	3	404.67	0	0.00	401.50	3	1,443	0.21%
2022/02/23	5	420.70	8.2	421.21	419.50	-3.2	1,436	-0.22%
2022/02/22	13	418.46	0	0.00	415.00	13	1,452	0.90%
2022/02/21	0.5	440.00	0	0.00	437.00	0.5	1,448	0.03%
2022/02/18	1	438.00	1	438.50	438.50	0	1,462	0.00%
2022/02/17	6	434.42	4	434.63	435.00	2	1,517	0.13%
2022/02/16	5	445.10	5	442.00	442.00	0	1,602	0.00%
2022/02/14	19	436.84	5	436.40	435.00	14	1,745	0.80%
2022/02/11	5	451.90	2	452.00	453.00	3	1,742	0.17%
2022/02/10	2	465.00	4	464.75	458.00	-2	1,744	-0.11%
2022/02/09	5	468.80	2	469.00	466.00	3	1,757	0.17%
2022/02/08	20	465.25	2	463.25	462.50	18	1,759	1.02%
2022/02/07	6	474.25	13	475.31	476.00	-7	1,766	-0.40%
2022/01/26	10	462.60	31	466.39	462.00	-21	1,752	-1.20%
2022/01/25	3	464.00	14	461.82	450.50	-11	1,741	-0.63%
2022/01/24	16	452.50	0	0.00	466.50	16	1,748	0.91%
2022/01/21	5	468.10	5	464.90	460.00	0	1,754	0.00%
2022/01/20	13.1	449.53	33	463.47	471.00	-19.9	1,764	-1.13%
2022/01/19	31	449.02	7	449.71	449.00	24	1,750	1.37%
2022/01/18	1	467.00	5.2	478.27	460.00	-4.2	1,760	-0.24%
2022/01/17	2	459.50	44	466.02	473.00	-42	1,754	-2.39%
2022/01/14	16	429.72	10	429.30	430.50	6	1,735	0.35%
2022/01/13	7	429.00	7	432.86	433.50	0	1,763	0.00%
2022/01/12	1	412.00	5	423.00	424.00	-4	1,812	-0.22%
2022/01/11	10.2	419.03	0	0.00	413.00	10.2	1,827	0.56%
2022/01/10	12	426.75	1	427.00	428.00	11	1,842	0.60%
2022/01/07	3	427.10	0	0.00	420.50	3	1,876	0.16%
2022/01/06	1	442.00	1	440.00	439.00	0	1,870	0.00%
2022/01/05	30	447.67	8	450.00	440.50	22	1,877	1.17%
2022/01/04	24	485.42	4	481.25	463.50	20	1,878	1.06%
2022/01/03	4.5	480.61	65	482.78	487.50	-60.5	1,859	-3.25%
2021/12/30	2	464.00	1.2	465.33	474.00	0.8	1,844	0.04%
2021/12/29	1	451.50	3	460.33	451.50	-2	1,841	-0.11%
2021/12/28	8	453.81	2	458.75	447.50	6	1,866	0.32%
2021/12/27	13	460.04	13	444.38	454.50	0	1,875	0.00%
2021/12/23	3.1	428.84	1	427.00	426.50	2.1	1,864	0.11%
2021/12/22	12	431.88	7	436.14	427.00	5	1,875	0.27%
2021/12/21	7	427.57	14	435.07	431.50	-7	1,873	-0.37%
2021/12/20	6	417.75	1	414.00	418.50	5	1,863	0.27%
2021/12/17	5	410.50	7	424.50	424.50	-2	1,867	-0.11%
2021/12/16	16	421.63	8	422.69	421.50	8	1,867	0.43%
2021/12/15	3	405.33	3	410.00	418.50	0	1,869	0.00%
2021/12/14	2	405.00	6	409.50	400.00	-4	1,881	-0.21%
2021/12/13	3	423.00	0	0.00	422.00	3	1,892	0.16%
2021/12/09	11	431.91	1	428.00	427.00	10	1,929	0.52%
2021/12/08	7.1	442.83	0	0.00	439.00	7.1	1,997	0.35%
2021/12/07	3	438.17	7	445.21	452.00	-4	2,003	-0.20%
2021/12/06	5	438.30	0	0.00	435.00	5	1,983	0.25%
2021/12/03	7	456.57	2	459.00	449.50	5	1,980	0.25%
2021/12/02	15.2	467.39	4	477.25	455.00	11.2	1,983	0.56%
2021/12/01	0	0.00	3	493.17	486.00	-3	1,968	-0.15%
2021/11/30	1	498.50	0	0.00	500.00	1	1,986	0.05%
2021/11/29	4	466.00	0	0.00	493.00	4	2,007	0.20%
2021/11/26	4	473.50	0	473.00	471.00	4	2,027	0.20%
2021/11/25	18	444.92	1	465.00	468.00	17	2,031	0.84%
2021/11/24	3	491.67	2	500.00	493.50	1	2,005	0.05%
2021/11/23	2	505.00	0	0.00	503.00	2	2,015	0.10%
2021/11/22	2	488.00	0	0.00	504.00	2	2,031	0.10%
2021/11/19	3	499.67	0	0.00	498.00	3	2,053	0.15%
2021/11/18	4	525.00	4	539.00	522.00	0	2,059	0.00%
2021/11/17	6	499.33	7	522.57	531.00	-1	2,091	-0.05%
2021/11/16	5	521.20	6	523.33	525.00	-1	2,129	-0.05%
2021/11/15	2.4	520.22	22	521.86	514.00	-19.6	2,119	-0.92%
2021/11/12	9	472.39	22	492.69	496.50	-13	2,088	-0.62%
2021/11/11	0	0.00	16.1	438.98	451.50	-16.1	2,011	-0.80%
2021/11/09	5	408.80	3.2	406.50	403.50	1.8	2,038	0.09%
2021/11/08	0	0.00	4	410.88	407.00	-4	2,060	-0.19%
2021/11/05	6	398.67	5	400.00	397.50	1	2,090	0.05%
2021/11/04	2	397.75	5	393.20	389.00	-3	2,101	-0.14%
2021/11/03	3	387.83	2	386.50	385.00	1	2,115	0.05%
2021/11/02	8.2	392.37	5	395.80	392.00	3.2	2,147	0.15%
2021/11/01	4	398.88	2	405.00	398.00	2	2,166	0.09%
2021/10/29	18	402.86	1	397.00	396.00	17	2,213	0.77%
2021/10/28	7	407.79	5	406.10	399.50	2	2,290	0.09%
2021/10/27	2	415.00	4	413.63	415.00	-2	2,297	-0.09%
2021/10/26	6.1	409.64	5	413.00	412.00	1.1	2,311	0.05%
2021/10/25	9	420.22	9.2	417.95	402.50	-0.2	2,285	-0.01%
2021/10/22	4	415.13	6	419.58	419.00	-2	2,260	-0.09%
2021/10/21	8	416.50	8	413.50	413.00	0	2,239	0.00%
2021/10/20	3	412.83	7	406.36	412.00	-4	2,209	-0.18%
2021/10/19	3	388.50	6	389.25	388.50	-3	2,147	-0.14%
2021/10/18	2	381.25	2	386.00	380.50	0	2,135	0.00%
2021/10/15	5	378.20	13	379.77	383.00	-8	2,119	-0.38%
2021/10/14	7	362.71	7	363.29	360.00	0	2,078	0.00%
2021/10/13	8	362.56	5	362.70	360.50	3	2,061	0.15%
2021/10/12	2	338.00	4	355.63	365.00	-2	2,044	-0.10%
2021/10/08	8	342.63	5	347.90	344.00	3	2,086	0.14%
2021/10/07	3	326.17	10	333.75	334.50	-7	2,095	-0.33%
2021/10/06	1	311.50	0	0.00	316.50	1	2,140	0.05%
2021/10/05	5	313.46	8	305.94	322.50	-3	2,170	-0.14%
2021/10/04	5	308.40	6	314.67	299.50	-1	2,182	-0.05%
2021/10/01	9	309.94	5	312.60	306.50	4	2,206	0.18%
2021/09/30	3	315.00	3	317.00	325.00	0	2,205	0.00%
2021/09/29	8	335.93	5	325.70	326.50	3	2,213	0.14%
2021/09/28	0	0.00	1	345.00	347.00	-1	2,243	-0.04%
2021/09/27	3	353.83	3	345.83	349.00	0	2,322	0.00%
2021/09/23	3.1	343.39	2	346.00	342.50	1.1	2,354	0.05%
2021/09/22	6	349.08	1	346.00	345.00	5	2,359	0.21%
2021/09/17	10	360.40	10	362.85	360.00	0	2,373	0.00%
2021/09/16	10.1	366.34	0	0.00	357.00	10.1	2,348	0.43%
2021/09/14	5	385.60	9	390.94	379.50	-4	2,356	-0.17%
2021/09/13	12	359.75	12	370.79	379.00	0	2,343	0.00%
2021/09/10	7	376.29	1	379.50	373.00	6	2,298	0.26%
2021/09/09	7	387.43	2	391.00	386.00	5	2,301	0.22%
2021/09/08	8	392.56	8	390.50	392.00	0	2,341	0.00%
2021/09/07	10	406.05	8	399.63	393.00	2	2,321	0.09%
2021/09/06	3	414.67	5	413.60	406.50	-2	2,302	-0.09%
2021/09/03	4	411.63	5	417.40	416.00	-1	2,284	-0.04%
2021/09/02	13	403.50	3	407.00	404.00	10	2,252	0.44%
2021/09/01	9	412.28	8	413.75	409.50	1	2,227	0.04%
2021/08/31	3	398.33	2	399.50	400.00	1	2,206	0.05%
2021/08/30	4	400.25	6	400.08	395.50	-2	2,199	-0.09%
2021/08/27	4	406.50	3	404.00	399.00	1	2,189	0.05%
2021/08/26	7	422.79	9	417.17	410.00	-2	2,175	-0.09%
2021/08/25	7	419.71	4.4	419.68	422.50	2.7	2,164	0.12%
2021/08/24	9	425.83	14	417.00	410.00	-5	2,138	-0.23%
2021/08/23	4	432.38	5	426.80	423.50	-1	2,120	-0.05%
2021/08/20	8	403.81	8	410.69	420.00	0	2,089	0.00%
2021/08/19	12	398.17	8	404.31	395.50	4	2,044	0.20%
2021/08/18	4.1	364.05	3	364.83	398.00	1.1	2,013	0.05%
2021/08/17	6	377.31	9	381.11	371.00	-3	1,955	-0.15%
2021/08/16	10	383.15	4	384.00	381.50	6	1,931	0.31%
2021/08/13	4.2	407.58	3	411.83	407.00	1.2	1,875	0.06%
2021/08/12	7	407.35	7	404.14	400.00	0	1,844	0.00%
2021/08/11	10.1	419.08	2	416.75	402.50	8.1	1,806	0.45%
2021/08/10	11.1	449.05	1	451.50	435.50	10.1	1,755	0.58%
2021/08/09	14	459.39	8	455.75	453.00	6	1,725	0.35%
2021/08/06	0	0.00	2	469.00	473.00	-2	1,754	-0.11%
2021/08/05	8	466.69	2	480.00	453.00	6	1,810	0.33%
2021/08/04	9	465.72	19	471.18	473.50	-10	1,904	-0.53%
2021/08/03	13	458.04	26	462.60	456.00	-13	1,920	-0.68%
2021/08/02	3	421.00	2	434.50	437.00	1	1,825	0.05%
2021/07/30	7	420.21	2	439.00	419.00	5	1,806	0.28%
2021/07/28	7	413.14	0	0.00	421.00	7	1,790	0.39%
2021/07/27	3	448.33	0	0.00	440.00	3	1,779	0.17%
2021/07/26	7	467.64	0	0.00	466.50	7	1,777	0.39%
2021/07/23	1	452.00	2	452.00	446.00	-1	1,777	-0.06%
2021/07/22	0	0.00	16	452.44	450.00	-16	1,784	-0.90%
2021/07/21	0	0.00	1	424.50	425.00	-1	1,794	-0.06%
2021/07/20	3.1	423.01	0	0.00	429.00	3.1	1,830	0.17%
2021/07/19	0	0.00	2	441.50	446.50	-2	1,823	-0.11%
2021/07/16	10	446.50	0	0.00	450.00	10	1,826	0.55%
2021/07/15	3	448.83	13	454.62	451.50	-10	1,840	-0.54%
2021/07/14	2	436.25	0	0.00	432.00	2	1,787	0.11%
2021/07/13	16.1	445.97	4	438.50	430.00	12.1	1,762	0.68%
2021/07/12	3	423.50	7	433.57	434.00	-4	1,689	-0.24%
2021/07/09	9	416.50	1	411.50	403.50	8	1,639	0.49%
2021/07/08	4	383.50	17.2	397.49	411.00	-13.2	1,665	-0.79%
2021/07/07	0	0.00	1	377.00	374.00	-1	1,706	-0.06%
2021/07/06	3	382.83	0	0.00	379.50	3	1,813	0.17%
2021/07/05	4	396.38	5	391.20	387.00	-1	1,906	-0.05%
2021/07/02	16	335.91	23	361.46	379.50	-7	1,907	-0.37%
2021/07/01	2.2	354.09	2.1	347.90	345.00	0.1	1,851	0.01%
2021/06/30	2	370.75	3	368.83	372.00	-1	1,876	-0.05%
2021/06/29	3	378.17	2	375.00	373.00	1	1,903	0.05%
2021/06/28	7	371.93	0	0.00	370.50	7	1,889	0.37%
2021/06/25	1	405.00	2.3	399.33	392.00	-1.3	1,868	-0.07%
2021/06/23	0	0.00	9	395.28	396.00	-9	1,889	-0.48%
2021/06/22	10.2	381.34	11	392.09	373.50	-0.9	1,854	-0.05%
2021/06/21	4.1	396.83	0	0.00	387.50	4.1	1,832	0.22%
2021/06/18	0.1	420.00	3	414.33	417.00	-2.9	1,799	-0.16%
2021/06/17	0.1	420.00	17.2	412.05	418.00	-17.1	1,775	-0.96%
2021/06/16	0	0.00	10	403.60	398.00	-10	1,729	-0.58%
2021/06/15	0	0.00	5	400.80	406.50	-5	1,732	-0.29%
2021/06/11	3	383.67	0	0.00	382.00	3	1,799	0.17%
2021/06/10	5.2	370.00	6.4	394.91	390.00	-1.2	1,880	-0.07%
2021/06/09	0	0.00	6	392.00	386.00	-6	1,995	-0.30%
2021/06/08	0.1	370.00	1	369.00	365.00	-0.9	2,081	-0.04%
2021/06/03	0.1	317.00	0	0.00	322.00	0.1	2,095	0.00%
2021/06/02	2	289.00	6	299.50	310.00	-4	2,105	-0.19%
2021/05/31	0	0.00	1	310.00	315.00	-1	2,112	-0.05%
2021/05/28	3	285.83	0	0.00	290.00	3	2,116	0.14%
2021/05/27	0	0.00	2	296.00	277.50	-2	2,122	-0.09%
2021/05/26	0	0.00	6	289.33	279.00	-6	2,125	-0.28%
2021/05/25	0	0.00	3	267.00	267.00	-3	2,112	-0.14%
2021/05/24	0	0.00	1	243.00	243.00	-1	2,210	-0.05%
2021/05/21	0	0.00	3	220.33	221.00	-3	2,338	-0.13%
2021/05/20	1	200.00	0	0.00	201.00	1	2,406	0.04%
2021/05/19	3	201.67	0	0.00	201.00	3	2,540	0.12%
2021/05/18	1	190.00	0	0.00	207.50	1	2,568	0.04%
2021/05/17	7	191.71	0	0.00	191.50	7	2,583	0.27%
2021/05/14	11	223.27	3	227.17	212.50	8	2,589	0.31%
2021/05/13	5	244.20	6	239.58	232.50	-1	2,524	-0.04%
2021/05/12	6.1	225.11	5	236.10	239.50	1.1	2,425	0.04%
2021/05/11	1	223.50	5	222.70	218.00	-4	2,303	-0.17%
2021/05/10	1	217.50	0	0.00	217.50	1	2,229	0.04%
2021/05/06	1	180.00	0	0.00	180.00	1	2,199	0.05%
2021/05/05	2	199.50	0.1	199.50	199.50	1.9	2,192	0.09%
2021/05/04	1	222.50	0	0.00	221.50	1	2,272	0.04%
2021/05/03	2	256.00	0	0.00	246.00	2	2,361	0.08%
2021/04/29	5	279.60	4	265.00	273.00	1	2,449	0.04%
2021/04/28	4.1	273.49	5	274.30	272.50	-0.9	2,496	-0.04%
2021/04/27	6	244.33	0	0.00	264.00	6	2,579	0.23%
2021/04/26	14	240.71	3	234.33	240.00	11	2,569	0.43%
2021/04/22	2	279.00	0	0.00	279.00	2	2,540	0.08%
2021/04/21	9	286.56	8	330.00	310.00	1	2,540	0.04%
2021/04/20	0	0.00	3	309.33	316.50	-3	2,538	-0.12%
2021/04/19	5	288.00	0	0.00	288.00	5	2,542	0.20%
2021/04/16	4	319.50	0	0.00	319.50	4	2,531	0.16%
2021/04/15	0	355.00	0.3	355.00	355.00	-0.3	2,533	-0.01%
2021/04/14	7.1	404.95	3	413.50	394.00	4.1	2,535	0.16%
2021/04/13	3.4	456.56	3	441.67	437.50	0.4	2,469	0.01%
2021/04/12	4.2	433.26	9	434.22	448.00	-4.8	2,442	-0.20%
2021/04/09	32.8	480.91	9	511.22	463.50	23.8	2,387	1.00%
2021/04/08	3	540.33	2	524.50	512.00	1	2,336	0.04%
2021/04/07	4	567.50	2	573.50	552.00	2	2,337	0.09%
2021/04/06	2.1	586.67	3.5	596.71	565.00	-1.4	2,344	-0.06%
2021/04/01	0.2	560.00	1	550.00	566.00	-0.8	2,320	-0.03%
2021/03/31	0.3	512.00	2	510.50	515.00	-1.7	2,330	-0.07%
2021/03/29	3	476.33	3.8	478.42	471.00	-0.8	2,444	-0.03%
2021/03/26	0	0.00	1	506.00	515.00	-1	2,457	-0.04%
2021/03/25	2.3	489.30	0	0.00	490.50	2.3	2,475	0.09%
2021/03/24	0.2	493.00	0	0.00	493.00	0.2	2,544	0.01%
2021/03/23	0.2	482.00	0	0.00	484.00	0.2	2,582	0.01%
2021/03/22	1	478.50	5.1	480.04	482.50	-4.1	2,622	-0.15%
2021/03/19	1.2	492.50	0	0.00	477.50	1.2	2,648	0.05%
2021/03/18	1	490.00	0	0.00	495.00	1	2,667	0.04%
2021/03/17	2	491.50	2	498.00	499.00	0	2,698	0.00%
2021/03/16	1	488.00	5	489.70	483.00	-4	2,657	-0.15%
2021/03/15	9.1	469.32	11	476.77	480.50	-1.9	2,601	-0.07%
2021/03/12	0	0.00	15	440.70	451.00	-15	2,516	-0.60%
2021/03/11	2	381.50	3	396.33	410.00	-1	2,451	-0.04%
2021/03/10	14	380.36	6	384.50	378.50	8	2,473	0.32%
2021/03/08	5	361.60	5	390.00	372.00	0	2,520	0.00%
2021/03/05	0	0.00	3	380.00	380.00	-3	2,561	-0.12%
2021/03/03	1	360.00	0	0.00	375.00	1	2,638	0.04%
2021/03/02	4	370.13	3	380.00	347.00	1	2,725	0.04%
2021/02/26	3	308.00	23	360.50	361.00	-20	2,794	-0.72%
2021/02/25	9	343.89	0	0.00	336.00	9	2,844	0.32%
2021/02/24	19	347.63	12	355.38	333.50	7	2,955	0.24%
2021/02/23	14	360.57	7.2	351.49	353.50	6.8	2,901	0.23%
2021/02/22	1	347.00	8	344.38	349.00	-7	2,819	-0.25%
2021/02/19	10.2	312.70	10	303.50	317.50	0.2	2,769	0.01%
2021/02/18	4	288.25	2	298.50	290.00	2	2,641	0.08%
2021/02/17	8	271.50	0	0.00	271.50	8	2,628	0.30%
2021/02/05	10	248.50	2	246.00	247.00	8	2,614	0.31%
2021/02/04	0	0.00	20	241.85	244.00	-20	2,614	-0.77%
2021/02/02	0	0.00	3	229.33	242.00	-3	2,622	-0.11%
2021/02/01	4	210.00	2	210.00	223.00	2	2,632	0.08%
2021/01/29	8	228.50	2	237.00	220.00	6	2,623	0.23%
2021/01/28	10	233.05	0	0.00	232.00	10	2,635	0.38%
2021/01/27	1	236.50	0	0.00	243.00	1	2,638	0.04%
2021/01/26	1	238.00	1	236.50	236.00	0	2,643	0.00%
2021/01/25	2	270.00	1	270.00	260.00	1	2,553	0.04%
2021/01/22	0	0.00	1	268.00	269.00	-1	2,472	-0.04%
2021/01/21	4	243.63	3	244.33	248.00	1	2,389	0.04%
2021/01/20	6	240.25	24	254.17	232.50	-18	2,355	-0.76%
2021/01/19	20	247.70	11	245.86	250.00	9	2,278	0.40%
2021/01/18	12	227.67	0	0.00	240.00	12	2,301	0.52%
2021/01/15	1	230.00	10	237.00	227.00	-9	2,319	-0.39%
2021/01/14	0	0.00	1	235.00	232.00	-1	2,322	-0.04%
2021/01/13	5	225.00	33	237.59	225.00	-28	2,324	-1.20%
2021/01/12	0	0.00	1	218.00	219.00	-1	2,314	-0.04%
2021/01/08	0	0.00	2	201.00	196.00	-2	2,300	-0.09%
2021/01/07	1	199.00	0.1	185.00	198.00	1	2,302	0.04%
2021/01/06	1	189.00	1	196.00	189.00	0	2,297	0.00%
2021/01/05	4	212.38	0.3	210.00	210.00	3.7	2,277	0.16%
2021/01/04	35.1	221.21	2	229.50	222.50	33.1	2,211	1.49%
2020/12/31	7	207.36	5	209.40	212.50	2	2,147	0.09%
2020/12/30	3	191.83	41	193.62	195.00	-38	2,155	-1.76%
2020/12/29	3	173.50	0	0.00	177.50	3	2,161	0.14%
2020/12/28	1	179.50	2	179.00	173.00	-1	2,196	-0.05%
2020/12/25	5	169.00	5	172.20	175.00	0	2,180	0.00%
2020/12/24	5	163.50	6	167.75	160.00	-1	2,146	-0.05%
2020/12/23	3	170.67	5	172.10	172.00	-2	2,115	-0.09%
2020/12/22	24	180.56	6	187.50	179.00	18	2,129	0.85%
2020/12/21	2	188.00	2	194.50	189.50	0	2,174	0.00%
2020/12/18	25	206.24	9	214.67	193.50	16	2,236	0.72%
2020/12/17	14	190.18	2	198.75	203.50	12	2,179	0.55%
2020/12/16	2	183.75	1	188.50	185.00	1	2,165	0.05%
2020/12/14	0	0.00	5	200.50	198.00	-5	2,106	-0.24%
2020/12/11	6	207.17	0	0.00	207.50	6	2,082	0.29%
2020/12/10	2	197.50	0	0.00	204.50	2	2,054	0.10%
2020/12/09	0	0.00	4	196.63	198.00	-4	2,034	-0.20%
2020/12/08	3	167.17	1	185.50	185.50	2	2,018	0.10%
2020/12/04	1	169.50	0	0.00	164.00	1	1,981	0.05%
2020/12/03	0	0.00	1	170.00	163.00	-1	1,994	-0.05%
2020/12/02	1	175.00	3	171.67	172.00	-2	2,088	-0.10%
2020/12/01	2	163.50	2	162.50	165.00	0	2,169	0.00%
2020/11/30	0	0.00	8	148.38	150.00	-8	2,158	-0.37%
2020/11/27	6	135.42	0	0.00	136.50	6	2,185	0.27%
2020/11/26	1	137.00	5	138.20	138.50	-4	2,142	-0.19%
2020/11/25	0	0.00	13	124.92	128.00	-13	2,051	-0.63%
2020/11/24	7	116.57	1	118.00	116.50	6	1,974	0.30%
2020/11/23	6	117.92	133	122.09	122.00	-127	1,924	-6.60%	大賣/鉅額交易
2020/11/20	1	110.00	28	114.00	114.00	-27	1,825	-1.48%
2020/11/19	1	99.90	38	101.20	104.00	-37	1,778	-2.08%
2020/11/18	3	94.83	9	94.02	94.90	-6	1,733	-0.35%
2020/11/17	8	90.80	0	0.00	90.70	8	1,715	0.47%
2020/11/16	2	90.95	0	0.00	90.90	2	1,732	0.12%
2020/11/13	3	91.07	1	92.00	91.40	2	1,731	0.12%
2020/11/12	2	91.95	7	94.53	91.90	-5	1,754	-0.28%
2020/11/11	0	0.00	8	93.94	93.00	-8	1,791	-0.45%
2020/11/10	7	93.90	12	93.47	92.20	-5	1,856	-0.27%
2020/11/09	1	97.00	35	95.30	96.60	-34	1,850	-1.84%
2020/11/06	9	91.07	0	0.00	91.00	9	1,828	0.49%
2020/11/05	3	91.57	0	0.00	91.00	3	1,819	0.16%
2020/11/04	0	0.00	4	94.30	94.00	-4	1,799	-0.22%
2020/11/03	0	0.00	4	94.65	93.20	-4	1,788	-0.22%
2020/10/30	4	92.05	0	0.00	91.00	4	1,775	0.23%
2020/10/29	1	89.00	0	0.00	93.90	1	1,766	0.06%
2020/10/28	6	93.12	8	92.50	93.40	-2	1,757	-0.11%
2020/10/27	1	95.10	0	0.00	96.00	1	1,742	0.06%
2020/10/26	7	97.74	3	97.67	96.70	4	1,820	0.22%
2020/10/23	0	0.00	3	103.50	103.00	-3	1,803	-0.17%
2020/10/21	0	0.00	15	103.33	103.50	-15	1,893	-0.79%
2020/10/20	1	103.00	0	0.00	103.00	1	1,932	0.05%
2020/10/16	0	0.00	1	99.00	96.00	-1	2,012	-0.05%
2020/10/14	1	96.20	0	0.00	96.10	1	2,198	0.05%
2020/10/12	0	0.00	1	91.10	92.00	-1	2,230	-0.04%
2020/10/08	0	0.00	1	91.00	91.50	-1	2,242	-0.04%
2020/10/07	29	93.54	2	94.10	94.00	27	2,246	1.20%
2020/10/06	2	101.20	1	100.00	100.00	1	2,197	0.05%
2020/10/05	2	99.85	5	98.76	102.50	-3	2,178	-0.14%
2020/09/30	1	92.70	4.7	92.62	93.50	-3.7	2,133	-0.17%
2020/09/29	10	89.18	0	0.00	90.00	10	2,126	0.47%
2020/09/28	0	0.00	1	92.00	89.50	-1	2,126	-0.05%
2020/09/25	14	93.19	2	92.20	92.00	12	2,125	0.56%
2020/09/24	2	99.25	3	98.77	99.90	-1	2,101	-0.05%
2020/09/23	6	91.63	5	91.30	97.70	1	2,061	0.05%
2020/09/22	3	86.43	2	88.75	88.90	1	2,014	0.05%
2020/09/21	1	88.00	5	88.76	88.00	-4	2,082	-0.19%
2020/09/18	0	0.00	5	85.00	85.50	-5	2,089	-0.24%
2020/09/15	6	79.70	0	0.00	79.20	6	2,212	0.27%
2020/09/14	4	75.02	0	0.00	81.00	4	2,233	0.18%
2020/09/08	3	83.60	0	0.00	84.50	3	2,442	0.12%
2020/09/07	19	83.92	10	86.79	85.30	9	2,447	0.37%
2020/09/04	4	80.38	136	85.48	85.50	-132	2,392	-5.52%	大賣/鉅額交易
2020/09/02	4	69.28	15	69.79	70.80	-11	2,260	-0.49%
2020/09/01	0	0.00	5	64.50	64.40	-5	2,200	-0.23%
2020/08/28	5	62.20	0	0.00	62.50	5	2,181	0.23%
2020/08/27	1	61.70	3	62.50	61.70	-2	2,183	-0.09%
2020/08/25	0	0.00	2	59.60	59.50	-2	2,219	-0.09%
2020/08/24	1	58.50	0	0.00	59.70	1	2,232	0.04%
2020/08/21	3	57.73	0	0.00	59.00	3	2,232	0.13%
2020/08/20	10	51.80	0	0.00	56.10	10	2,235	0.45%
2020/08/19	6	59.63	2	60.55	57.40	4	2,210	0.18%
2020/08/18	9	60.31	1	60.40	60.00	8	2,195	0.36%
2020/08/17	7	68.30	9	70.24	65.60	-2	2,166	-0.09%
2020/08/14	3	70.23	8	69.53	68.60	-5	2,120	-0.24%
2020/08/13	0	0.00	2	65.70	65.50	-2	2,047	-0.10%
2020/08/12	0	0.00	13	63.18	64.80	-13	2,038	-0.64%
2020/08/03	1	58.60	2	58.80	59.80	-1	2,044	-0.05%
2020/07/31	1	62.10	0	0.00	61.90	1	2,039	0.05%
2020/07/30	5	63.58	14	64.96	65.00	-9	2,030	-0.44%
2020/07/29	16	61.76	6	60.10	60.50	10	1,936	0.52%
2020/07/28	5	59.78	16	61.48	60.70	-11	1,919	-0.57%
2020/07/27	27	58.19	4	60.80	60.70	23	1,854	1.24%
2020/07/24	8	58.10	15	60.20	56.40	-7	1,796	-0.39%
2020/07/23	5	62.20	6	61.30	61.10	-1	1,751	-0.06%
2020/07/22	3	58.50	9	59.68	59.90	-6	1,711	-0.35%
2020/07/21	16	56.64	13	57.71	56.50	3	1,649	0.18%
2020/07/20	4	51.38	6	51.23	53.70	-2	1,505	-0.13%
2020/07/17	26	49.56	0	0.00	48.90	26	1,450	1.79%
2020/07/16	5	54.30	1	55.00	54.30	4	1,426	0.28%
2020/07/15	1	56.70	0	0.00	56.70	1	1,412	0.07%
2020/07/14	0	0.00	4	62.65	63.00	-4	1,405	-0.28%
2020/07/13	0	0.00	3	61.53	62.00	-3	1,407	-0.21%
2020/07/10	19	58.50	1	58.50	59.00	18	1,381	1.30%
2020/07/09	12	68.30	0	0.00	65.00	12	1,346	0.89%
2020/07/08	4	73.40	1	74.80	72.20	3	1,320	0.23%
2020/07/07	2	72.00	0	0.00	71.50	2	1,307	0.15%
2020/07/06	9	75.59	0	0.00	76.00	9	1,291	0.70%
2020/07/03	1	76.20	3	77.53	79.50	-2	1,265	-0.16%
2020/07/02	1	64.90	3	73.20	72.90	-2	1,205	-0.17%
2020/07/01	14	66.59	0	0.00	66.90	14	1,146	1.22%
2020/06/30	7	66.50	10	67.85	69.80	-3	1,105	-0.27%
2020/06/29	3	62.20	5	63.42	65.70	-2	1,020	-0.20%
2020/06/24	6	57.87	13	59.04	59.80	-7	984	-0.71%
2020/06/23	5	49.00	1	54.40	54.40	4	906	0.44%
2020/06/22	2	49.30	7	50.29	49.50	-5	865	-0.58%
2020/06/19	0	0.00	1	50.60	50.60	-1	837	-0.12%
2020/06/18	1	51.90	1	51.60	51.50	0	808	0.00%
2020/06/17	7	49.23	2	50.65	50.50	5	773	0.65%
2020/06/16	15	49.31	1	50.60	52.00	14	706	1.98%
2020/06/15	4	47.23	5	48.20	48.20	-1	627	-0.16%
2020/06/12	1	41.35	7	42.10	43.85	-6	570	-1.05%
2020/06/11	5	38.99	2	39.85	39.90	3	518	0.58%
2020/06/01	0	0.00	1	37.25	38.10	-1	448	-0.22%
2020/05/29	0	0.00	1	35.05	35.05	-1	414	-0.24%
2020/05/11	0	0.00	1	35.55	35.65	-1	386	-0.26%
2020/04/22	0	0.00	0.2	30.20	30.50	-0.2	395	-0.05%
2020/04/21	0	0.00	2	31.10	30.00	-2	397	-0.50%
2020/04/16	0	0.00	2	29.90	32.20	-2	393	-0.51%
2020/04/01	0	0.00	3	29.10	29.00	-3	470	-0.64%
2020/03/27	2	26.80	0	0.00	27.20	2	479	0.42%
2020/03/24	0	0.00	3	26.00	25.80	-3	484	-0.62%
2020/03/20	0	0.00	3	25.65	25.65	-3	488	-0.61%
2020/03/19	3	24.35	0	0.00	23.40	3	490	0.61%
2020/03/18	3	28.80	0	0.00	26.00	3	500	0.60%
2020/03/16	5	32.85	0	0.00	30.00	5	495	1.01%
2020/03/12	0	0.00	2	35.10	34.95	-2	499	-0.40%
2020/03/03	0	0.00	50	32.57	32.00	-50	582	-8.58%
2020/03/02	0	0.00	1	31.70	31.75	-1	583	-0.17%
2020/02/27	23	31.16	0	0.00	30.45	23	595	3.86%
2020/02/26	2	30.70	0	0.00	31.10	2	600	0.33%
2020/02/25	7	29.99	0	0.00	30.15	7	606	1.15%
2020/02/18	5	30.00	0	0.00	30.20	5	670	0.75%
2020/02/17	15	29.96	0	0.00	29.80	15	703	2.13%
2020/02/12	1	29.80	0	0.00	29.65	1	773	0.13%
2020/02/11	0	0.00	10	29.75	29.30	-10	789	-1.27%
2020/02/10	5	28.30	0	0.00	28.65	5	794	0.63%
2020/02/07	5	29.25	0	0.00	29.25	5	811	0.62%
2020/01/30	1	32.80	0	0.00	32.80	1	807	0.12%
2019/12/27	0	0.00	3	35.97	36.00	-3	746	-0.40%
2019/12/13	0	0.00	4	31.80	33.60	-4	669	-0.60%
2019/12/12	2	31.00	0	0.00	30.65	2	655	0.31%
2019/12/11	1	31.00	0	0.00	31.00	1	652	0.15%
2019/12/09	1	32.00	0	0.00	32.10	1	636	0.16%
2019/12/06	2	32.60	0	0.00	32.60	2	619	0.32%
2019/12/05	5	35.58	0	0.00	36.20	5	585	0.85%
2019/11/28	0	0.00	2	42.23	42.45	-2	501	-0.40%
2019/11/22	0	0.00	1	40.50	40.35	-1	423	-0.24%
2019/11/19	0	0.00	1	39.90	39.50	-1	383	-0.26%
2019/11/18	0	0.00	1	39.90	39.50	-1	373	-0.27%
2019/11/14	0	0.00	1	39.90	39.55	-1	334	-0.30%
2019/11/13	1	39.50	1	40.10	39.45	0	298	0.00%
2019/11/07	11	30.00	0	0.00	29.95	11	198	5.54%
2019/11/06	0	0.00	11	30.80	30.80	-11	191	-5.73%
2019/11/05	0	0.00	1	29.35	29.35	-1	172	-0.58%
2019/05/10	0	0.00	1	24.80	23.55	-1	122	-0.81%
2019/04/11	1	21.40	0	0.00	21.10	1	103	0.97%
2019/04/10	1	21.70	0	0.00	21.60	1	102	0.98%
2019/04/09	1	22.00	0	0.00	22.10	1	100	0.99%
2019/03/14	1	22.30	0	0.00	22.40	1	97	1.03%
2019/03/13	1	23.00	0	0.00	22.90	1	97	1.03%
2019/01/29	0	0.00	1	24.45	24.35	-1	163	-0.61%
2019/01/28	1	25.00	0	0.00	24.60	1	164	0.61%
2018/12/11	1	25.90	0	0.00	25.55	1	330	0.30%
2018/11/30	0	0.00	3	26.00	26.15	-3	361	-0.83%
2018/11/28	0	0.00	3	25.87	26.25	-3	383	-0.78%
2018/11/23	0	0.00	1	25.85	25.85	-1	405	-0.25%
2018/11/15	1	23.10	0	0.00	23.65	1	457	0.22%
2018/10/30	1	19.00	0	0.00	19.10	1	563	0.18%
2018/10/18	1	22.50	0	0.00	22.35	1	797	0.13%
2018/10/11	0	0.00	1	20.40	20.40	-1	984	-0.10%
2018/10/05	1	22.20	0	0.00	21.50	1	1,029	0.10%
2018/10/04	2	23.30	4	24.05	23.30	-2	1,020	-0.20%
2018/10/03	0	0.00	2	26.00	25.85	-2	1,007	-0.20%
2018/10/02	1	26.40	0	0.00	26.65	1	1,006	0.10%
2018/09/28	1	26.80	0	0.00	26.85	1	999	0.10%
2018/09/27	0	0.00	1	27.00	27.00	-1	1,001	-0.10%
2018/09/21	7	27.89	0	0.00	30.15	7	996	0.70%
2018/09/20	0	0.00	4	28.45	28.45	-4	988	-0.40%
2018/09/18	0	0.00	3	35.17	35.10	-3	991	-0.30%
2018/09/14	4	34.55	0	0.00	34.85	4	987	0.41%
2018/09/13	0	0.00	5	34.48	34.20	-5	984	-0.51%
2018/09/06	0	0.00	2	39.50	39.90	-2	1,016	-0.20%
2018/09/05	3	38.85	0	0.00	38.90	3	1,045	0.29%
2018/09/04	1	39.50	0	0.00	39.20	1	1,043	0.10%
2018/09/03	2	41.83	0	0.00	41.05	2	1,026	0.19%
2018/08/31	0	0.00	1	44.50	44.80	-1	1,014	-0.10%
2018/08/28	0	0.00	1	45.70	45.95	-1	996	-0.10%
2018/08/27	4	42.23	0	0.00	41.80	4	1,001	0.40%
2018/08/24	8	43.50	0	0.00	42.40	8	1,001	0.80%
2018/08/23	3	45.40	5	46.17	45.20	-2	1,000	-0.20%
2018/08/22	3	45.85	0	0.00	46.05	3	1,029	0.29%
2018/08/21	2	46.80	0	0.00	46.80	2	1,064	0.19%
2018/08/17	0	0.00	2	46.90	46.60	-2	1,079	-0.19%
2018/08/15	6	46.07	0	0.00	46.05	6	1,102	0.54%
2018/08/14	0	0.00	1	47.50	47.40	-1	1,104	-0.09%
2018/08/13	1	43.50	4	45.05	44.90	-3	1,110	-0.27%
2018/08/09	1	48.00	0	0.00	47.90	1	1,094	0.09%
2018/08/08	22	49.78	11	49.54	49.00	11	1,086	1.01%
2018/08/07	47	51.95	2	52.10	51.10	45	1,072	4.19%
2018/08/06	13	53.40	0	0.00	53.30	13	1,066	1.22%
2018/08/03	6	52.90	3	53.23	53.20	3	1,077	0.28%
2018/08/02	3	52.20	0	0.00	53.80	3	1,075	0.28%
2018/08/01	2	52.30	3	51.50	52.50	-1	1,059	-0.09%
2018/07/31	30	48.30	3	48.40	48.40	27	1,017	2.65%
2018/07/30	1	47.70	0	0.00	48.35	1	1,011	0.10%
2018/07/27	4	48.36	1	48.65	47.65	3	1,006	0.30%
2018/07/26	3	45.33	2	44.35	48.50	1	999	0.10%
2018/07/25	6	47.63	0	0.00	47.10	6	972	0.62%
2018/07/24	2	49.25	0	0.00	48.75	2	962	0.21%
2018/07/23	1	45.50	4	47.93	48.50	-3	948	-0.32%
2018/07/20	0	0.00	2	44.50	44.25	-2	939	-0.21%
2018/07/18	2	42.53	16	43.25	45.35	-14	960	-1.46%
2018/07/17	13	41.57	12	41.63	41.90	1	926	0.11%
2018/07/16	5	38.50	15	38.97	38.55	-10	907	-1.10%
2018/07/13	0	0.00	3	37.93	38.00	-3	950	-0.32%
2018/07/12	0	0.00	1	37.00	36.95	-1	994	-0.10%
2018/07/09	5	36.35	0	0.00	36.75	5	1,158	0.43%
2018/07/05	4	36.60	3	37.20	36.25	1	1,201	0.08%
2018/07/03	1	37.50	0	0.00	36.70	1	1,301	0.08%
2018/07/02	21	37.80	0	0.00	37.30	21	1,337	1.57%
2018/06/29	1	38.40	25	38.83	38.95	-24	1,381	-1.74%
2018/06/28	0	0.00	5	36.59	37.15	-5	1,400	-0.36%
2018/06/25	0	0.00	15	36.58	35.75	-15	1,547	-0.97%
2018/06/22	5	35.68	0	0.00	35.60	5	1,571	0.32%
2018/06/21	5	35.55	0	0.00	36.10	5	1,599	0.31%
2018/06/20	10	34.72	1	34.85	34.85	9	1,630	0.55%
2018/06/19	6	35.51	0	0.00	35.30	6	1,701	0.35%
2018/06/15	25	37.50	0	0.00	36.40	25	1,751	1.43%
2018/06/14	0	0.00	1	38.00	38.00	-1	1,787	-0.06%
2018/06/13	0	0.00	25	39.35	39.35	-25	1,794	-1.39%
2018/06/07	5	35.38	0	0.00	35.50	5	1,860	0.27%
2018/06/06	5	35.52	3	35.87	35.90	2	1,873	0.11%
2018/06/05	2	34.80	0	0.00	34.85	2	1,881	0.11%
2018/06/04	15	35.00	0	0.00	35.30	15	1,897	0.79%
2018/05/31	4	37.21	21	37.00	36.85	-17	1,973	-0.86%
2018/05/30	4	38.44	1	37.90	37.70	3	1,976	0.15%
2018/05/29	1	39.30	2	40.10	40.80	-1	1,963	-0.05%
2018/05/28	2	36.98	0	0.00	37.70	2	1,927	0.10%
2018/05/25	0	0.00	21	34.58	34.30	-21	1,912	-1.10%
2018/05/22	3	35.60	0	0.00	35.65	3	1,901	0.16%
2018/05/14	2	39.45	0	0.00	39.85	2	1,843	0.11%
2018/05/10	0	0.00	1	40.20	39.20	-1	1,798	-0.06%
2018/05/08	1	42.20	5	42.78	42.10	-4	1,749	-0.23%
2018/05/04	0	0.00	1	42.50	42.15	-1	1,735	-0.06%
2018/05/03	0	0.00	5	43.34	42.95	-5	1,725	-0.29%
2018/04/30	0	0.00	2	45.75	44.00	-2	1,698	-0.12%
2018/04/25	21	44.00	0	0.00	42.80	21	1,641	1.28%
2018/04/24	3	42.50	0	0.00	41.40	3	1,615	0.19%
2018/04/23	1	46.00	0	0.00	46.00	1	1,562	0.06%
2018/04/20	1	49.50	0	0.00	49.15	1	1,528	0.07%
2018/04/19	0	0.00	1	50.50	51.10	-1	1,505	-0.07%
2018/04/18	22	50.20	3	49.73	51.70	19	1,451	1.31%
2018/04/17	2	48.13	2	50.15	47.00	0	1,396	0.00%
2018/04/16	13	47.95	1	46.80	51.50	12	1,348	0.89%
2018/04/13	2	47.35	2	47.50	47.50	0	1,287	0.00%
2018/04/12	1	43.40	0	0.00	43.20	1	1,225	0.08%
2018/04/10	0	0.00	2	43.90	45.00	-2	1,174	-0.17%
2018/04/09	2	45.88	1	46.50	45.75	1	1,118	0.09%
2018/04/03	0	0.00	2	50.45	50.80	-2	1,064	-0.19%
2018/04/02	3	54.03	0	0.00	50.20	3	1,022	0.29%
2018/03/31	0	0.00	1	51.20	52.60	-1	963	-0.10%
2018/03/30	4	50.68	2	52.60	52.60	2	921	0.22%
2018/03/29	0	0.00	8	46.06	47.85	-8	842	-0.95%
2018/03/28	2	42.35	0	0.00	43.50	2	788	0.25%
2018/03/27	2	41.25	1	41.00	41.70	1	756	0.13%
2018/03/22	2	43.25	5	44.07	42.20	-3	656	-0.46%
2018/03/21	3	44.08	8	43.63	44.00	-5	575	-0.87%
2018/03/20	3	41.20	2.8	41.16	41.50	0.2	514	0.04%
2018/03/19	1	35.35	2	38.10	39.25	-1	462	-0.22%
2018/03/15	2	35.85	3	36.20	36.20	-1	415	-0.24%
2018/03/14	3	38.63	5	38.64	38.65	-2	389	-0.51%
2018/03/13	0	0.00	2	34.37	35.20	-2	338	-0.60%
2018/03/12	1	31.50	0	0.00	32.00	1	312	0.32%
2018/03/09	1	33.00	0	0.00	32.90	1	289	0.35%
2018/03/08	1	33.60	1	33.90	34.00	0	272	0.00%
2018/03/07	1	34.30	0	0.00	34.30	1	246	0.41%
2018/03/06	0	0.00	2	32.10	32.10	-2	195	-1.02%
2018/02/23	0	0.00	1	23.25	23.25	-1	81	-1.23%
2018/02/05	0	0.00	1	20.30	20.40	-1	61	-1.62%
2018/01/22	1	20.20	0	0.00	21.30	1	50	1.96%