金麗科 (3228)-富邦-新竹券商分點個股進出

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)

可現股當沖

股價
220.0
漲跌
▲20.0
漲幅
+10.00%
成交量
1,219張
產業
上櫃半導體類股
302人加入追蹤

立即追蹤
本地時間:13:30

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

金麗科 (3228)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	214.00	2.4	217.71	220.00	-1.4	1,107	-0.13%
2024/12/02	2.1	209.82	1	203.00	200.00	1.1	1,120	0.10%
2024/11/29	0	204.00	1	203.50	206.00	-1	1,110	-0.09%
2024/11/28	2	201.00	0	0.00	199.00	2	1,117	0.18%
2024/11/27	0	210.37	0	0.00	210.00	0	1,123	0.00%
2024/11/26	1.1	216.60	0	0.00	215.00	1.1	1,127	0.10%
2024/11/25	1.1	220.14	9	221.00	220.00	-7.9	1,126	-0.70%
2024/11/22	1	222.02	0	0.00	221.00	1	1,127	0.09%
2024/11/21	0	222.50	0	0.00	222.00	0	1,129	0.00%
2024/11/20	1	223.00	11	220.95	223.00	-10	1,130	-0.88%
2024/11/19	11	230.14	0	0.00	220.50	11	1,125	0.98%
2024/11/18	6	222.33	0	0.00	220.50	6	1,115	0.54%
2024/11/15	2	226.00	0	0.00	225.50	2	1,117	0.18%
2024/11/14	3.2	225.83	0	0.00	225.00	3.2	1,118	0.28%
2024/11/13	1	231.50	0	0.00	230.00	1	1,123	0.09%
2024/11/12	6	232.00	6	232.00	233.00	0	1,146	0.00%
2024/11/11	5.6	234.21	2	236.00	233.00	3.6	1,137	0.32%
2024/11/08	6.5	246.31	2	253.00	240.00	4.5	1,130	0.40%
2024/11/07	1	261.00	1	258.50	250.00	0	1,103	0.00%
2024/11/06	3	263.67	1	256.50	258.50	2	1,082	0.18%
2024/11/05	12.1	278.05	7.1	270.58	267.50	5	1,031	0.48%
2024/11/04	12	250.38	13	264.08	272.00	-1	953	-0.11%
2024/11/01	7	237.79	34.4	241.87	247.50	-27.3	850	-3.21%
2024/10/30	10	229.99	3	227.00	225.00	7	822	0.85%
2024/10/29	21	222.07	0	0.00	221.50	21	814	2.58%
2024/10/28	17	223.12	3	224.17	226.00	14	812	1.72%
2024/10/25	14	225.57	1	224.01	223.50	13	844	1.54%
2024/10/24	21.1	239.09	0	0.00	229.50	21.1	863	2.44%
2024/10/22	5	235.00	0	0.00	238.00	5	924	0.54%
2024/10/21	30	236.42	1.1	235.09	236.00	28.9	928	3.11%
2024/10/18	3.3	227.20	2	231.25	226.00	1.3	939	0.14%
2024/10/17	3.2	232.22	0	236.00	232.00	3.2	936	0.34%
2024/10/16	1	233.50	1	233.50	231.00	0	936	0.00%
2024/10/15	1	243.51	0.2	251.00	238.00	0.8	936	0.09%
2024/10/14	6.3	245.44	6	243.58	237.00	0.3	927	0.03%
2024/10/11	1	236.07	11	243.68	245.00	-10	893	-1.12%
2024/10/09	0.1	228.00	0	0.00	223.00	0.1	876	0.01%
2024/10/08	0	0.00	1	228.00	230.50	-1	875	-0.11%
2024/10/07	34	233.40	4	233.13	232.50	30	889	3.37%
2024/10/04	0	228.00	4	226.50	229.00	-4	889	-0.45%
2024/10/01	4	226.50	3	228.99	228.00	1	889	0.11%
2024/09/30	7	225.72	2	229.75	229.00	5	888	0.57%
2024/09/27	0	0.00	20	232.63	232.00	-20	893	-2.24%
2024/09/26	0	0.00	26	232.04	230.50	-26	919	-2.83%
2024/09/25	3	236.67	11	232.14	232.50	-8	921	-0.87%
2024/09/24	1.3	227.41	41	227.20	227.00	-39.7	911	-4.36%
2024/09/23	0	0.00	18	240.92	240.50	-18	893	-2.01%
2024/09/20	1	250.00	2	249.25	243.50	-1	888	-0.11%
2024/09/19	1	247.50	6	249.50	250.00	-5	886	-0.56%
2024/09/18	1	247.50	1.2	249.33	246.00	-0.2	889	-0.02%
2024/09/16	2	246.00	2	246.75	249.50	0	887	0.00%
2024/09/13	6	247.67	3.3	246.95	245.00	2.7	889	0.30%
2024/09/12	1	244.50	1	246.00	244.50	0	895	0.00%
2024/09/11	2	243.00	4.1	242.15	239.00	-2.1	902	-0.23%
2024/09/10	72.1	238.42	6.1	239.64	240.50	66	904	7.29%
2024/09/09	42	237.25	0	0.00	237.50	42	894	4.70%
2024/09/06	3.1	233.64	6	230.83	228.50	-2.9	888	-0.33%
2024/09/05	8	234.75	11	231.91	232.00	-3	879	-0.34%
2024/09/04	11.7	222.50	9	221.66	220.00	2.7	866	0.31%
2024/09/03	6.9	250.88	85	250.24	243.50	-78.1	829	-9.42%
2024/09/02	16	272.41	2	270.75	270.50	14	814	1.72%
2024/08/30	13	283.77	1.2	277.58	271.00	11.8	815	1.45%
2024/08/29	1.6	282.50	0	0.00	281.00	1.6	834	0.19%
2024/08/26	50	277.34	2	276.75	275.00	48	851	5.64%
2024/08/23	3.1	268.13	13	265.23	274.00	-10	862	-1.15%
2024/08/22	2	274.97	1	273.00	271.00	1	872	0.12%
2024/08/21	0	0.00	13	285.04	278.00	-13	871	-1.49%
2024/08/20	1.1	292.76	28	291.02	288.00	-27	869	-3.10%
2024/08/19	3	288.67	33.1	287.56	286.00	-30.1	869	-3.46%
2024/08/16	43.2	285.56	1	282.00	285.00	42.2	868	4.86%
2024/08/15	21	276.24	0	0.00	277.50	21	866	2.42%
2024/08/14	2.5	281.33	1	287.00	272.00	1.5	872	0.17%
2024/08/13	0	279.00	2	276.75	272.00	-2	873	-0.23%
2024/08/12	0.1	276.75	0	0.00	273.00	0.1	885	0.01%
2024/08/09	0.1	268.50	4	268.38	268.50	-3.9	893	-0.44%
2024/08/08	18	241.00	8	244.50	244.50	10	898	1.11%
2024/08/07	1	222.00	5	222.10	222.50	-4	901	-0.44%
2024/08/06	5.2	203.36	19.2	208.07	202.50	-14	918	-1.52%
2024/08/05	2.1	225.00	0	0.00	225.00	2.1	902	0.24%
2024/08/02	9.5	258.83	1	262.00	249.50	8.5	901	0.94%
2024/08/01	1.2	279.67	0	0.00	277.00	1.2	889	0.13%
2024/07/31	0	273.50	0	0.00	272.50	0	887	0.00%
2024/07/30	6	270.32	3	274.17	276.50	3	886	0.34%
2024/07/29	1.1	293.67	33.3	289.52	276.00	-32.2	847	-3.80%
2024/07/26	3.2	289.01	72	296.24	294.00	-68.8	822	-8.36%
2024/07/23	19.6	295.30	12.3	295.07	311.50	7.3	804	0.91%
2024/07/22	4.1	297.00	3	297.00	297.00	1.1	757	0.15%
2024/07/19	3.6	338.27	26	342.29	329.50	-22.4	782	-2.86%
2024/07/18	1.4	368.93	0	0.00	366.00	1.4	771	0.18%
2024/07/17	1	382.50	0.2	382.00	382.50	0.8	783	0.10%
2024/07/16	4.2	384.48	5.5	381.37	377.50	-1.3	809	-0.16%
2024/07/15	2.2	380.30	2.2	381.33	375.50	0.1	834	0.01%
2024/07/12	0.5	368.56	0.6	365.50	374.00	-0.2	829	-0.02%
2024/07/11	4	376.28	1	377.00	374.50	3	823	0.37%
2024/07/10	3.2	380.41	0.2	385.00	380.50	3	829	0.36%
2024/07/09	7.6	380.11	1	372.00	371.00	6.6	841	0.78%
2024/07/08	4.1	395.50	0	0.00	390.00	4.1	826	0.50%
2024/07/05	3	400.33	1	402.00	396.00	2	824	0.24%
2024/07/04	3	409.83	4	405.53	403.50	-1	822	-0.13%
2024/07/03	18.2	417.22	4	413.88	410.00	14.2	827	1.72%
2024/07/02	21.1	409.92	28.4	415.76	412.50	-7.3	827	-0.88%
2024/07/01	5.2	394.83	4.3	397.22	388.00	0.9	804	0.11%
2024/06/28	4.2	392.43	3	394.00	391.00	1.2	814	0.15%
2024/06/27	3	388.00	3	396.98	391.50	0	821	0.00%
2024/06/26	3	394.00	6	392.08	391.00	-3	821	-0.36%
2024/06/25	2.1	388.71	8	390.31	387.00	-5.9	831	-0.71%
2024/06/24	3.2	395.00	5	393.10	395.00	-1.8	854	-0.21%
2024/06/21	1.1	403.63	6	402.00	400.00	-4.9	902	-0.54%
2024/06/20	2.1	400.96	6	400.67	400.00	-3.9	950	-0.41%
2024/06/19	2	415.00	10.7	404.11	415.00	-8.7	954	-0.91%
2024/06/18	6.4	395.54	24	393.65	390.00	-17.6	967	-1.82%
2024/06/17	3.5	408.04	5	406.50	404.00	-1.6	965	-0.16%
2024/06/14	2	424.50	2	427.00	421.50	0	965	0.00%
2024/06/13	0.1	423.00	4	427.75	423.50	-4	980	-0.40%
2024/06/12	2	413.00	6	418.33	419.00	-4	1,003	-0.40%
2024/06/11	2.2	415.14	5	414.50	413.50	-2.9	1,026	-0.28%
2024/06/07	0	432.00	1	429.00	426.00	-1	1,060	-0.09%
2024/06/06	4.1	429.45	3	440.33	431.00	1.1	1,069	0.10%
2024/06/05	2.4	415.76	3	410.83	418.50	-0.7	1,070	-0.06%
2024/06/04	9	440.50	1	424.00	424.00	8	1,099	0.73%
2024/06/03	4.1	442.68	5	448.62	471.00	-0.9	1,113	-0.08%
2024/05/31	1	428.99	1.1	428.68	428.50	-0.1	1,111	-0.01%
2024/05/30	1	418.50	3	422.67	430.50	-2	1,142	-0.18%
2024/05/29	2	423.73	3.1	419.74	419.00	-1.1	1,163	-0.09%
2024/05/28	13	379.46	9	385.22	397.00	4	1,174	0.34%
2024/05/27	3.6	352.88	0	0.00	361.00	3.6	1,185	0.30%
2024/05/24	2	347.50	1	354.50	354.00	1	1,201	0.08%
2024/05/23	4.2	348.93	5	355.50	350.00	-0.9	1,207	-0.07%
2024/05/22	2.1	367.36	0	0.00	358.00	2.1	1,230	0.17%
2024/05/21	1	370.50	4	368.75	366.00	-3	1,286	-0.23%
2024/05/20	5.2	378.55	1.1	385.91	379.50	4.1	1,347	0.30%
2024/05/17	4.3	370.06	5.1	369.71	378.50	-0.8	1,365	-0.06%
2024/05/16	1	310.50	5	335.20	344.50	-4	1,359	-0.29%
2024/05/15	5	321.00	5	325.90	313.50	0	1,374	0.00%
2024/05/14	8	327.75	1	324.00	325.50	7	1,400	0.50%
2024/05/13	2	306.48	10	308.20	317.00	-8	1,432	-0.56%
2024/05/10	17.2	308.59	6	316.50	305.00	11.1	1,470	0.76%
2024/05/09	1	331.00	0	0.00	331.00	1	1,475	0.07%
2024/05/08	3	346.33	1	352.00	347.00	2	1,489	0.13%
2024/05/06	2.4	340.70	1	348.00	345.00	1.4	1,521	0.09%
2024/05/02	1	330.00	0.1	350.00	330.00	1	1,545	0.06%
2024/04/30	3.2	341.95	3	350.17	340.00	0.2	1,548	0.01%
2024/04/29	0.1	340.00	0	347.00	345.00	0.1	1,548	0.01%
2024/04/26	18	320.22	2	345.75	318.00	16	1,557	1.03%
2024/04/25	8	303.79	24.2	283.07	335.50	-16.2	1,552	-1.05%
2024/04/24	8.1	306.25	0	0.00	306.00	8.1	1,532	0.53%
2024/04/23	10.2	350.13	2	341.00	340.00	8.2	1,574	0.52%
2024/04/22	6.8	393.02	3.1	394.13	377.50	3.8	1,581	0.24%
2024/04/19	15.3	435.89	7	431.57	419.00	8.3	1,578	0.53%
2024/04/18	1.2	470.37	1	472.00	465.00	0.2	1,583	0.01%
2024/04/17	1	482.00	2	483.00	478.50	-1	1,625	-0.06%
2024/04/16	2.1	471.98	1.2	478.92	477.00	0.9	1,647	0.06%
2024/04/15	1	490.00	0.1	493.50	484.00	0.9	1,673	0.06%
2024/04/11	3	514.67	0	505.00	502.00	3	1,713	0.18%
2024/04/10	1	508.00	5	506.80	511.00	-4	1,752	-0.23%
2024/04/09	1	493.00	0.2	488.50	495.00	0.9	1,797	0.05%
2024/04/08	1.5	492.33	1	503.00	490.50	0.5	1,807	0.03%
2024/04/03	0.7	519.06	6	515.83	503.00	-5.3	1,831	-0.29%
2024/04/02	22.1	530.15	5	522.00	516.00	17.1	1,846	0.93%
2024/04/01	0.3	551.00	32	559.34	560.00	-31.7	1,837	-1.73%
2024/03/29	1	535.00	3.5	545.62	546.00	-2.5	1,836	-0.14%
2024/03/28	1	535.29	10	544.01	535.00	-9	1,843	-0.49%
2024/03/27	6.5	557.11	7	558.14	555.00	-0.6	1,847	-0.03%
2024/03/26	5	531.79	12.5	539.40	560.00	-7.5	1,835	-0.41%
2024/03/25	7	525.85	6.3	525.68	526.00	0.7	1,819	0.04%
2024/03/22	17	480.76	6	486.58	479.00	11	1,801	0.61%
2024/03/21	1	485.00	13.6	467.38	485.00	-12.6	1,798	-0.70%
2024/03/20	4.1	449.00	0.3	449.34	449.00	3.8	1,792	0.21%
2024/03/19	10	448.00	0	0.00	444.50	10	1,808	0.55%
2024/03/18	0.1	439.67	5	459.00	455.00	-4.9	1,818	-0.27%
2024/03/15	6.5	441.51	2	438.50	438.50	4.5	1,826	0.24%
2024/03/14	8.1	461.86	7	448.61	455.00	1.1	1,834	0.06%
2024/03/13	9.4	482.17	5	479.60	466.50	4.4	1,847	0.24%
2024/03/12	6	499.58	1	495.50	495.50	5	1,848	0.27%
2024/03/11	9.4	504.78	0.1	505.92	504.00	9.3	1,859	0.50%
2024/03/08	6.1	501.22	3.1	495.84	495.00	3.1	1,868	0.16%
2024/03/07	4.1	531.66	9.1	532.01	521.00	-5	1,862	-0.27%
2024/03/06	3	505.00	10.1	506.00	500.00	-7.1	1,835	-0.39%
2024/03/05	11.2	475.12	12.6	489.49	511.00	-1.4	1,831	-0.08%
2024/03/04	7.2	481.88	4	484.25	477.50	3.2	1,803	0.17%
2024/03/01	3.5	496.03	0.1	495.00	504.00	3.5	1,784	0.19%
2024/02/29	10.4	494.32	20	491.67	503.00	-9.7	1,773	-0.55%
2024/02/27	5.3	484.71	5.1	482.69	483.00	0.2	1,779	0.01%
2024/02/26	8.4	485.26	5.1	479.17	483.50	3.4	1,793	0.19%
2024/02/23	11	488.59	5.1	486.83	475.00	5.9	1,828	0.32%
2024/02/22	17.1	459.24	11.3	466.09	494.00	5.8	1,843	0.32%
2024/02/21	8	473.77	38.1	478.18	454.50	-30.1	1,839	-1.64%
2024/02/20	8	517.12	2.1	525.58	505.00	5.8	1,819	0.32%
2024/02/19	2.5	532.36	3.3	527.48	527.00	-0.8	1,811	-0.04%
2024/02/16	7	526.97	3	526.07	534.00	4	1,838	0.22%
2024/02/15	33.1	503.80	24.2	509.06	519.00	8.9	1,861	0.48%
2024/02/05	12.2	474.41	45	468.99	482.50	-32.8	1,879	-1.74%
2024/02/02	4	457.13	12	473.13	480.00	-8	1,916	-0.42%
2024/02/01	13.3	442.79	4	446.10	438.00	9.2	1,910	0.48%
2024/01/31	2	446.25	10.3	456.31	454.50	-8.3	1,904	-0.43%
2024/01/30	5.4	447.44	4.3	450.47	448.50	1.1	1,949	0.06%
2024/01/29	8	441.94	32.8	438.32	445.00	-24.8	1,988	-1.25%
2024/01/26	31.3	418.36	10.1	415.12	419.50	21.2	2,013	1.05%
2024/01/25	0	0.00	2	393.50	391.00	-2	1,995	-0.10%
2024/01/24	1	396.50	3	394.00	390.00	-2	1,995	-0.10%
2024/01/23	2	391.99	1.1	394.50	394.50	1	2,000	0.05%
2024/01/22	1	380.00	3.6	391.59	394.50	-2.6	2,000	-0.13%
2024/01/19	1.3	388.15	1.9	388.45	382.00	-0.6	1,993	-0.03%
2024/01/18	1.2	385.83	6.2	385.08	381.50	-5.1	2,006	-0.25%
2024/01/17	15	382.43	20	388.83	396.50	-5	2,002	-0.25%
2024/01/16	2	396.75	10	400.99	400.50	-8	1,948	-0.41%
2024/01/15	10	395.95	8.3	395.70	397.00	1.7	1,924	0.09%
2024/01/12	11.3	375.50	10	379.66	376.00	1.3	1,896	0.07%
2024/01/11	10.5	376.72	39	376.63	386.00	-28.5	1,868	-1.52%
2024/01/10	7.3	351.62	8.5	354.55	352.00	-1.2	1,831	-0.07%
2024/01/09	6.4	337.24	20.2	338.90	345.00	-13.8	1,816	-0.76%
2024/01/08	17	327.03	3	327.00	321.00	14	1,804	0.78%
2024/01/05	19.8	323.99	7	330.21	327.00	12.7	1,793	0.71%
2024/01/04	18	309.89	15.1	306.64	320.00	2.9	1,756	0.17%
2024/01/03	11.1	295.05	21.1	287.15	301.00	-10	1,715	-0.58%
2024/01/02	6	275.33	7	275.36	280.00	-1	1,666	-0.06%
2023/12/29	7.1	278.85	8	279.31	280.00	-0.9	1,649	-0.06%
2023/12/28	3	263.67	5	266.30	269.50	-2	1,614	-0.12%
2023/12/27	1	250.50	2.1	254.76	252.50	-1.1	1,592	-0.07%
2023/12/25	6	252.42	2.1	252.38	251.00	3.9	1,579	0.25%
2023/12/22	9	260.89	2	263.75	258.00	7	1,568	0.45%
2023/12/21	1	264.50	2	264.25	262.50	-1	1,560	-0.06%
2023/12/20	4	260.38	6.3	263.43	268.00	-2.3	1,553	-0.15%
2023/12/19	9.3	249.44	6.1	256.83	252.00	3.2	1,521	0.21%
2023/12/18	1.3	266.20	15	265.27	264.00	-13.8	1,493	-0.92%
2023/12/15	11	265.45	3.1	267.79	261.00	7.9	1,489	0.53%
2023/12/14	10.1	274.02	31	275.81	272.50	-20.9	1,475	-1.42%
2023/12/13	8	278.63	7	279.57	279.50	1	1,454	0.07%
2023/12/12	7	280.43	33	278.48	275.00	-26	1,454	-1.79%
2023/12/11	11.1	282.91	11.1	284.10	285.00	0	1,444	0.00%
2023/12/08	14	267.32	10.1	267.14	274.00	3.9	1,423	0.28%
2023/12/07	21.1	254.60	6	254.83	249.50	15.1	1,391	1.09%
2023/12/06	5	265.50	3.3	275.43	265.00	1.8	1,365	0.13%
2023/12/05	5.1	259.01	5.2	254.44	263.00	-0.1	1,358	0.00%
2023/12/04	4.1	288.94	7.2	286.80	268.00	-3.1	1,369	-0.22%
2023/12/01	5.1	272.28	5.1	274.35	278.00	-0.1	1,377	0.00%
2023/11/30	8	256.94	12.6	257.09	261.00	-4.6	1,388	-0.33%
2023/11/29	4	247.88	5.1	248.74	247.00	-1.1	1,411	-0.08%
2023/11/28	3	243.17	5	239.60	244.50	-2	1,422	-0.14%
2023/11/27	12	240.13	0	232.50	232.00	12	1,434	0.83%
2023/11/24	7.5	227.27	8.1	221.98	242.50	-0.6	1,417	-0.04%
2023/11/22	11.1	243.10	11.1	244.55	254.00	0	1,349	0.00%
2023/11/21	9.3	228.68	14	229.32	231.50	-4.7	1,304	-0.36%
2023/11/20	20.2	209.60	9.5	207.38	222.00	10.7	1,267	0.84%
2023/11/17	5.5	196.87	14.1	196.88	203.00	-8.5	1,223	-0.70%
2023/11/16	5.1	180.80	4.3	185.62	185.00	0.8	1,201	0.07%
2023/11/15	26	187.17	12.4	186.43	186.00	13.6	1,213	1.12%
2023/11/14	27.2	184.68	11.4	182.76	186.50	15.8	1,180	1.34%
2023/11/13	6.2	172.72	8.1	174.61	175.00	-2	1,137	-0.17%
2023/11/10	8.1	159.53	19.8	161.83	165.00	-11.7	1,084	-1.08%
2023/11/09	3.4	141.63	9.2	147.29	152.50	-5.8	1,020	-0.57%
2023/11/08	5	141.20	0	0.00	139.00	5	989	0.51%
2023/11/07	11	143.45	10.2	143.04	147.50	0.8	976	0.08%
2023/11/06	7.1	138.70	22.6	140.42	144.00	-15.5	943	-1.64%
2023/11/03	0.3	126.50	20.2	127.91	131.00	-19.9	897	-2.22%
2023/11/02	1	119.50	1	119.50	119.50	0	862	0.00%
2023/11/01	0	0.00	4	119.50	119.50	-4	867	-0.46%
2023/10/31	1	119.50	5	122.40	116.00	-4	873	-0.46%
2023/10/27	2	121.25	4	121.00	121.50	-2	890	-0.22%
2023/10/26	32	123.52	14	122.64	122.00	18	901	2.00%
2023/10/25	10	120.00	4	116.38	121.00	6	893	0.67%
2023/10/24	0	0.00	1	114.00	114.00	-1	901	-0.11%
2023/10/19	1	119.04	1	118.50	118.00	0	954	0.00%
2023/10/18	2	121.00	0	0.00	119.50	2	953	0.21%
2023/10/17	0	0.00	2	118.25	117.00	-2	947	-0.21%
2023/10/16	5	118.60	1	119.00	121.50	4	945	0.42%
2023/10/13	1	114.50	1	114.50	117.00	0	933	0.00%
2023/10/12	1	108.50	1	109.50	109.50	0	938	0.00%
2023/10/05	2	107.50	1	107.50	108.50	1	1,022	0.10%
2023/10/04	1	104.50	0	0.00	105.50	1	1,029	0.10%
2023/09/28	0	0.00	1	107.50	105.50	-1	1,090	-0.09%
2023/09/27	10	108.00	4	108.25	106.50	6	1,094	0.55%
2023/09/25	23	109.57	1	108.50	109.00	22	1,107	1.99%
2023/09/22	2	103.50	2	104.50	104.50	0	1,103	0.00%
2023/09/21	0.1	107.00	0	0.00	105.50	0.1	1,112	0.01%
2023/09/19	2	112.00	0.1	113.50	111.00	1.9	1,106	0.17%
2023/09/15	2	117.00	1	114.50	113.50	1	1,108	0.09%
2023/09/14	5	119.30	30	120.75	120.50	-25	1,099	-2.27%
2023/09/13	0	0.00	3	113.17	120.00	-3	1,116	-0.27%
2023/09/12	2	118.50	2	117.50	116.00	0	1,110	0.00%
2023/09/11	4	119.00	6	121.00	119.50	-2	1,120	-0.18%
2023/09/08	1	122.00	1	121.50	120.50	0	1,123	0.00%
2023/09/07	8.1	123.32	67.2	122.80	124.00	-59.1	1,113	-5.31%
2023/09/06	48	118.07	8	116.81	119.50	40	1,076	3.71%
2023/09/05	1	112.00	7	112.36	109.00	-6	1,041	-0.58%
2023/09/04	10.1	111.46	14	114.07	116.00	-4	1,020	-0.39%
2023/09/01	3	104.33	1.2	106.00	106.00	1.9	996	0.19%
2023/08/31	3.2	99.88	7	97.03	96.70	-3.9	980	-0.39%
2023/08/30	1	100.50	3	103.00	101.00	-2	956	-0.21%
2023/08/28	0	0.00	1	101.00	102.00	-1	977	-0.10%
2023/08/25	4	102.00	0	0.00	100.50	4	981	0.41%
2023/08/24	8	106.06	0	0.00	104.50	8	981	0.82%
2023/08/23	2	111.75	6.9	111.06	110.50	-4.9	981	-0.49%
2023/08/22	15	105.83	2	103.75	105.00	13	982	1.32%
2023/08/21	0	0.00	11	95.71	98.10	-11	966	-1.14%
2023/08/18	3	100.00	0	0.00	98.50	3	929	0.32%
2023/08/17	20	107.23	0	0.00	105.00	20	916	2.18%
2023/08/15	0.1	109.00	0	0.00	110.50	0.1	940	0.01%
2023/08/14	0.1	106.00	0	0.00	106.00	0.1	931	0.01%
2023/08/11	3	109.33	17	109.76	110.00	-14	924	-1.51%
2023/08/10	5	109.20	32	109.66	109.50	-27	915	-2.95%
2023/08/09	1	117.00	1	118.50	116.00	0	893	0.00%
2023/08/08	1	118.00	0	0.00	118.50	1	887	0.11%
2023/08/07	3	122.50	0	0.00	122.50	3	881	0.34%
2023/08/04	0	0.00	2	120.00	121.00	-2	875	-0.23%
2023/08/02	6	116.92	6	118.25	118.50	0	869	0.00%
2023/08/01	6	122.25	3	123.67	121.00	3	854	0.35%
2023/07/31	5	125.00	4	125.25	123.50	1	850	0.12%
2023/07/28	5.2	124.85	5.1	124.31	125.50	0.1	839	0.01%
2023/07/27	5.1	124.41	5	123.60	122.00	0.1	835	0.01%
2023/07/26	1	121.50	1	121.50	121.00	0	826	0.00%
2023/07/25	1	122.50	3	125.17	122.50	-2	820	-0.24%
2023/07/24	9.5	122.26	5	122.50	122.50	4.5	814	0.55%
2023/07/21	12	129.17	4	130.13	129.50	8	796	1.00%
2023/07/20	3	130.17	2	133.25	133.50	1	812	0.12%
2023/07/19	3	133.67	2.1	134.98	134.50	0.9	808	0.11%
2023/07/18	4.1	131.73	4	134.25	131.00	0.1	820	0.01%
2023/07/17	7	135.50	6	133.75	137.00	1	815	0.13%
2023/07/14	2	135.50	3	139.00	135.50	-1	802	-0.12%
2023/07/13	9	137.44	7.1	136.63	139.00	1.9	794	0.24%
2023/07/12	3.3	134.50	0	0.00	128.50	3.3	751	0.44%
2023/07/11	4.1	143.61	2	144.25	142.50	2.1	738	0.29%
2023/07/10	1	139.00	32	140.08	141.00	-31	760	-4.08%
2023/07/07	15	138.47	11	143.23	139.00	4	754	0.53%
2023/07/06	12.2	147.87	13	150.35	147.50	-0.9	733	-0.12%
2023/07/05	6.1	158.00	5	158.70	157.00	1.1	710	0.15%
2023/07/04	1	156.50	1	158.00	157.00	0	713	0.00%
2023/07/03	0	0.00	1	160.00	160.00	-1	714	-0.14%
2023/06/30	4.5	162.76	1	163.50	161.00	3.5	714	0.49%
2023/06/29	3	166.67	6	164.92	165.00	-3	719	-0.42%
2023/06/28	1	163.50	0	0.00	160.00	1	716	0.14%
2023/06/27	4.1	159.89	0	0.00	160.00	4.1	733	0.55%
2023/06/26	1	160.00	0	0.00	159.00	1	770	0.13%
2023/06/21	1	163.00	2	164.25	163.50	-1	781	-0.13%
2023/06/20	2	166.50	2	166.00	164.50	0	792	0.00%
2023/06/19	2.1	165.12	7.4	167.59	167.00	-5.3	824	-0.65%
2023/06/16	10.3	162.32	0	0.00	161.50	10.3	803	1.28%
2023/06/15	4.1	165.31	4.5	165.43	165.00	-0.4	802	-0.05%
2023/06/14	5	161.60	6	161.58	160.50	-1	798	-0.12%
2023/06/13	1	159.50	0	0.00	158.50	1	800	0.12%
2023/06/09	1	158.00	1	159.50	158.00	0	830	0.00%
2023/06/08	4	158.88	1	160.50	157.50	3	846	0.35%
2023/06/07	3	163.34	5	162.80	163.00	-2	863	-0.23%
2023/06/06	2.4	157.79	3	157.33	157.00	-0.6	858	-0.07%
2023/06/05	2	160.00	1	160.50	159.50	1	862	0.12%
2023/06/02	8.3	160.96	6	161.17	159.00	2.3	882	0.26%
2023/06/01	1	163.50	2	163.00	164.00	-1	880	-0.11%
2023/05/31	2	164.25	3	164.67	163.00	-1	903	-0.11%
2023/05/30	2	166.25	1	168.00	165.00	1	919	0.11%
2023/05/29	3	168.00	5	167.80	169.00	-2	954	-0.21%
2023/05/26	2	164.51	2	168.50	163.50	0	969	0.00%
2023/05/25	1	165.00	1	168.50	163.00	0	991	0.00%
2023/05/22	1	170.00	2	165.25	165.00	-1	1,098	-0.09%
2023/05/19	5.1	170.17	3	169.17	169.00	2.1	1,100	0.19%
2023/05/16	1	159.50	1	161.00	159.00	0	1,106	0.00%
2023/05/15	2.1	159.57	2	160.25	159.00	0.1	1,115	0.01%
2023/05/09	6	165.17	1	168.50	165.00	5	1,261	0.40%
2023/05/08	1	168.00	1	168.50	167.00	0	1,269	0.00%
2023/05/05	1	170.00	2	169.50	171.00	-1	1,326	-0.08%
2023/05/04	2	167.25	1	169.50	168.00	1	1,393	0.07%
2023/05/03	2	167.75	2	168.00	168.00	0	1,422	0.00%
2023/05/02	2.1	171.00	2	169.25	170.00	0.1	1,430	0.00%
2023/04/28	3	163.83	4	164.63	165.00	-1	1,481	-0.07%
2023/04/27	4	160.25	3.1	159.55	160.00	0.9	1,503	0.06%
2023/04/26	5	159.62	8	160.56	161.00	-3	1,513	-0.20%
2023/04/25	11	159.91	7	160.36	159.00	4	1,520	0.26%
2023/04/24	3	169.00	0	0.00	169.00	3	1,547	0.19%
2023/04/21	6.2	168.57	2	168.06	167.50	4.1	1,582	0.26%
2023/04/20	17.1	176.82	4	176.38	174.00	13.1	1,628	0.80%
2023/04/19	16.1	179.07	0	0.00	179.00	16.1	1,670	0.96%
2023/04/18	1	183.50	0	0.00	179.50	1	1,725	0.06%
2023/04/17	3	183.01	1	185.00	185.00	2	1,746	0.12%
2023/04/14	2	184.75	1	184.00	183.50	1	1,763	0.06%
2023/04/13	6.1	186.19	2	185.25	183.50	4.1	1,773	0.23%
2023/04/12	0	192.00	0	0.00	193.50	0	1,779	0.00%
2023/04/11	0	0.00	0	194.00	194.00	0	1,780	0.00%
2023/04/10	2	195.00	0	0.00	191.00	2	1,775	0.11%
2023/04/07	3	196.00	4.3	196.03	196.50	-1.3	1,767	-0.07%
2023/04/06	6	195.42	7	195.50	195.00	-1	1,759	-0.06%
2023/03/31	2	194.00	2	195.25	194.50	0	1,746	0.00%
2023/03/30	1	195.00	4	194.63	195.00	-3	1,736	-0.17%
2023/03/29	4	191.88	2	189.25	191.50	2	1,726	0.12%
2023/03/28	1.2	195.58	1	194.00	191.50	0.2	1,718	0.01%
2023/03/27	10	203.05	13	200.69	197.00	-3	1,697	-0.18%
2023/03/24	5	198.20	5	198.00	196.50	0	1,660	0.00%
2023/03/23	4	196.63	4.2	196.88	196.00	-0.2	1,738	-0.01%
2023/03/22	8	192.69	16	195.25	197.50	-8	1,787	-0.45%
2023/03/21	2	189.50	5	188.00	186.00	-3	1,761	-0.17%
2023/03/20	9	183.56	20	184.70	187.00	-11	1,768	-0.62%
2023/03/17	3	183.50	21.1	183.69	182.00	-18.1	1,833	-0.98%
2023/03/16	31	179.11	9.1	180.46	178.50	21.9	1,907	1.15%
2023/03/15	6	184.25	22	184.55	181.50	-16	2,006	-0.80%
2023/03/14	3	178.17	3	179.67	179.00	0	2,058	0.00%
2023/03/13	6	182.42	5.1	181.21	183.50	1	2,088	0.05%
2023/03/10	7	186.71	2.1	187.81	186.50	4.9	2,115	0.23%
2023/03/09	6	195.83	5	194.00	193.50	1	2,136	0.05%
2023/03/08	2	196.25	3	194.33	195.00	-1	2,142	-0.05%
2023/03/07	10.2	194.42	3	195.67	194.00	7.2	2,146	0.34%
2023/03/06	2.1	202.93	7	201.79	198.00	-5	2,142	-0.23%
2023/03/03	5	199.50	5	200.90	199.00	0	2,153	0.00%
2023/03/02	2	200.00	6	198.67	198.50	-4	2,169	-0.18%
2023/03/01	5	199.03	12	202.75	201.50	-7	2,149	-0.32%
2023/02/24	8	197.06	13	198.38	195.50	-5	2,112	-0.24%
2023/02/23	9	200.00	12	199.67	197.50	-3	2,085	-0.14%
2023/02/22	12.1	191.32	0	0.00	191.50	12.1	2,052	0.59%
2023/02/21	4.1	201.91	5	204.00	202.00	-0.9	2,011	-0.05%
2023/02/20	1.1	200.47	12.2	201.60	200.00	-11.1	1,972	-0.57%
2023/02/17	1	191.50	0	0.00	191.50	1	1,935	0.05%
2023/02/16	2	195.75	4	196.00	195.50	-2	1,925	-0.10%
2023/02/15	0	0.00	1	188.50	190.00	-1	1,911	-0.05%
2023/02/14	9	192.61	0	0.00	190.00	9	1,907	0.47%
2023/02/13	1	193.00	0	0.00	191.50	1	1,902	0.05%
2023/02/10	6	193.42	2	197.00	191.50	4	1,900	0.21%
2023/02/09	13	204.35	12	201.21	196.50	1	1,967	0.05%
2023/02/08	7.1	204.20	7	205.64	205.00	0.1	2,014	0.00%
2023/02/07	2	194.25	4	195.50	195.00	-2	2,115	-0.09%
2023/02/06	0	0.00	1	192.00	193.00	-1	2,197	-0.05%
2023/02/03	12	198.75	5	197.20	195.00	7	2,194	0.32%
2023/02/02	9.1	198.13	29	199.45	203.00	-19.9	2,139	-0.93%
2023/02/01	2	188.25	1	186.00	188.50	1	2,076	0.05%
2023/01/31	10.3	185.27	11	185.55	185.00	-0.7	2,058	-0.03%
2023/01/30	9	191.22	8	194.88	186.00	1	2,052	0.05%
2023/01/17	7	186.36	5	187.10	187.50	2	2,001	0.10%
2023/01/16	1	185.50	4	184.88	185.50	-3	1,979	-0.15%
2023/01/13	2	182.75	0	0.00	180.00	2	1,969	0.10%
2023/01/12	3	181.67	3.1	182.59	180.50	-0.1	1,953	-0.01%
2023/01/11	3	182.50	3	186.67	186.00	0	1,915	0.00%
2023/01/10	5.1	183.73	1	190.00	180.50	4.1	1,901	0.22%
2023/01/09	3	178.17	5	178.30	178.00	-2	1,834	-0.11%
2023/01/06	6	163.33	5	160.80	175.00	1	1,793	0.06%
2023/01/05	1	172.00	1	180.50	163.00	0	1,746	0.00%
2023/01/04	5	177.00	1	180.00	176.50	4	1,738	0.23%
2023/01/03	2	183.00	1.1	185.45	183.50	0.9	1,725	0.05%
2022/12/30	8.1	182.99	8	182.50	180.50	0.1	1,721	0.01%
2022/12/29	0	0.00	2	181.00	181.00	-2	1,780	-0.11%
2022/12/28	0.1	180.00	0	0.00	178.00	0.1	1,858	0.01%
2022/12/27	1	180.00	0	0.00	187.50	1	1,958	0.05%
2022/12/22	0	0.00	3	189.50	189.50	-3	2,116	-0.14%
2022/12/20	2	184.50	0	0.00	184.50	2	2,226	0.09%
2022/12/15	23	203.76	17	205.32	200.00	6	2,323	0.26%
2022/12/14	13	202.88	20.4	200.48	208.00	-7.4	2,240	-0.33%
2022/12/13	6	189.08	6.1	192.35	189.50	-0.1	2,197	0.00%
2022/12/12	6	191.00	6	190.75	190.50	0	2,197	0.00%
2022/12/09	14	198.46	11	200.55	194.00	3	2,213	0.14%
2022/12/08	19	191.58	14	188.32	198.00	5	2,173	0.23%
2022/12/07	31.1	205.28	16	208.09	196.50	15.1	2,132	0.71%
2022/12/06	3.1	215.16	14	216.54	218.00	-10.9	2,085	-0.52%
2022/12/05	2.1	198.00	3	197.00	198.50	-0.9	2,087	-0.04%
2022/12/02	8	184.06	5	182.20	180.50	3	2,106	0.14%
2022/12/01	2.1	188.83	1	183.50	183.50	1.1	2,078	0.05%
2022/11/30	10	191.75	9	189.83	189.50	1	2,068	0.05%
2022/11/29	11	194.32	3	193.00	194.00	8	2,088	0.38%
2022/11/28	7	199.43	8	197.75	196.50	-1	2,145	-0.05%
2022/11/25	5	201.10	0	0.00	200.50	5	2,164	0.23%
2022/11/24	6.1	211.63	6	211.42	210.00	0.1	2,164	0.00%
2022/11/23	0	0.00	0	200.00	200.00	0	2,139	0.00%
2022/11/22	2.2	197.26	0	0.00	196.50	2.2	2,154	0.10%
2022/11/21	0	0.00	5	204.20	198.00	-5	2,172	-0.23%
2022/11/18	5	216.00	0.2	203.17	201.00	4.8	2,192	0.22%
2022/11/17	0	0.00	0.1	201.00	210.00	-0.1	2,205	0.00%
2022/11/15	1	183.00	1	179.00	183.00	0	2,238	0.00%
2022/11/11	1	180.50	0	0.00	179.50	1	2,293	0.04%
2022/11/10	0.2	184.00	0	0.00	174.00	0.2	2,309	0.01%
2022/11/09	0.1	174.00	1	156.50	176.00	-0.9	2,335	-0.04%
2022/11/08	4	160.00	1.3	161.54	160.00	2.7	2,350	0.11%
2022/11/07	8.1	178.45	8	178.63	177.50	0.1	2,369	0.00%
2022/11/04	15	168.30	36	167.90	172.00	-21	2,314	-0.91%
2022/11/03	65.2	163.57	23	165.41	165.50	42.2	2,255	1.87%
2022/11/02	12	154.50	14	155.89	158.00	-2	2,134	-0.09%
2022/11/01	0.1	144.00	15	144.53	144.00	-15	2,068	-0.72%
2022/10/31	1.1	136.02	0	0.00	139.50	1.1	2,086	0.05%
2022/10/28	0.1	123.45	0	0.00	127.00	0.1	2,117	0.00%
2022/10/27	3	116.83	0	0.00	125.00	3	2,164	0.14%
2022/10/26	1	128.00	0	0.00	128.00	1	2,196	0.05%
2022/10/25	0	142.00	0	0.00	142.00	0	2,209	0.00%
2022/10/24	0.1	159.77	0	0.00	157.50	0.1	2,250	0.00%
2022/10/21	3	186.96	0	0.00	175.00	3	2,327	0.13%
2022/10/20	1	174.00	1	179.00	179.00	0	2,363	0.00%
2022/10/18	1.1	148.76	1	148.00	148.50	0.1	2,394	0.00%
2022/10/17	1	157.50	0	0.00	157.50	1	2,402	0.04%
2022/10/14	2	189.00	0	0.00	175.00	2	2,439	0.08%
2022/10/13	17.2	207.03	1	207.00	194.00	16.2	2,469	0.66%
2022/10/12	1	194.50	15	196.10	215.50	-14	2,489	-0.56%
2022/10/11	2.2	219.03	0	0.00	216.00	2.2	2,474	0.09%
2022/10/07	12	239.00	0	0.00	239.50	12	2,472	0.49%
2022/10/06	17	251.21	19	250.42	252.50	-2	2,464	-0.08%
2022/10/05	18.1	272.82	15	264.70	250.00	3.1	2,377	0.13%
2022/10/04	42	280.70	37	275.35	274.00	5	2,310	0.22%
2022/10/03	23	289.26	28	286.52	287.00	-5	2,223	-0.22%
2022/09/30	12	275.96	14	281.61	291.50	-2	2,198	-0.09%
2022/09/29	33	287.17	21	285.69	281.50	12	2,157	0.56%
2022/09/28	19	305.81	15	299.33	287.50	4	2,116	0.19%
2022/09/27	12	305.83	30	305.30	319.00	-18	2,078	-0.87%
2022/09/26	5	328.60	34	328.93	312.00	-29	2,115	-1.37%
2022/09/23	9	350.60	4	348.88	340.50	5	2,146	0.23%
2022/09/22	3	346.83	3	354.83	356.50	0	2,143	0.00%
2022/09/20	10	343.60	10	349.25	354.00	0	2,261	0.00%
2022/09/19	5	349.60	5	350.20	340.00	0	2,336	0.00%
2022/09/16	14	361.96	14	360.96	348.00	0	2,414	0.00%
2022/09/15	7	368.93	22	372.64	367.00	-15	2,426	-0.62%
2022/09/14	14	372.46	15	369.07	372.50	-1	2,421	-0.04%
2022/09/13	26	371.30	25	372.74	375.50	1	2,385	0.04%
2022/09/12	18.2	363.54	12	369.79	375.50	6.2	2,335	0.27%
2022/09/08	12	341.88	15	339.90	347.00	-3	2,277	-0.13%
2022/09/07	3	326.67	2	323.00	322.00	1	2,228	0.04%
2022/09/06	9	327.94	5	334.60	324.50	4	2,220	0.18%
2022/09/05	7	329.86	3	329.50	326.50	4	2,212	0.18%
2022/09/02	40.1	322.62	18	324.67	334.00	22.1	2,204	1.00%
2022/09/01	3	328.50	12	322.50	311.00	-9	2,146	-0.42%
2022/08/31	13	326.85	4	328.25	325.00	9	2,125	0.42%
2022/08/30	1	317.00	6	313.92	315.00	-5	2,130	-0.23%
2022/08/29	2	317.00	2	307.75	315.00	0	2,146	0.00%
2022/08/26	2	330.50	2	328.50	324.50	0	2,147	0.00%
2022/08/25	2	327.25	1	327.00	325.50	1	2,149	0.05%
2022/08/24	2	323.00	2	324.50	321.50	0	2,163	0.00%
2022/08/23	5	330.00	21	326.86	323.00	-16	2,161	-0.74%
2022/08/22	3	345.00	19	338.37	333.50	-16	2,154	-0.74%
2022/08/19	11	344.00	2	345.00	342.00	9	2,153	0.42%
2022/08/18	16	340.63	6	335.33	340.50	10	2,123	0.47%
2022/08/17	7	331.21	6	330.00	331.50	1	2,100	0.05%
2022/08/16	9	340.17	5	338.30	330.50	4	2,088	0.19%
2022/08/15	0	0.00	3	339.17	339.00	-3	2,063	-0.15%
2022/08/12	4	339.50	1	340.00	335.00	3	2,048	0.15%
2022/08/11	12	340.17	6.1	337.79	333.50	5.9	2,029	0.29%
2022/08/10	10	329.55	13	328.58	332.50	-3	2,006	-0.15%
2022/08/09	25	325.40	14	310.11	327.50	11	1,981	0.56%
2022/08/08	20	305.88	10	307.60	307.00	10	1,951	0.51%
2022/08/05	9.1	315.79	9	316.61	313.00	0.1	1,946	0.01%
2022/08/04	13	314.84	13	308.77	313.00	0	1,961	0.00%
2022/08/03	7	304.64	9	302.78	312.00	-2	1,943	-0.10%
2022/08/02	20	312.45	15	312.93	305.00	5	1,915	0.26%
2022/08/01	9	341.22	26	342.46	338.50	-17	1,909	-0.89%
2022/07/29	7	344.36	22	343.98	350.00	-15	1,951	-0.77%
2022/07/28	19.1	343.07	18	349.69	340.00	1.1	1,919	0.06%
2022/07/27	38	333.39	7.3	323.26	345.00	30.7	1,843	1.67%
2022/07/26	11	314.36	10	316.00	314.00	1	1,803	0.06%
2022/07/25	9	321.17	24	320.06	325.50	-15	1,788	-0.84%
2022/07/22	18	337.36	12	339.75	329.00	6	1,766	0.34%
2022/07/21	7	336.14	9	332.50	341.00	-2	1,742	-0.11%
2022/07/20	9	317.67	39	315.22	324.50	-30	1,708	-1.76%
2022/07/19	5	320.26	11.1	323.22	308.00	-6	1,672	-0.36%
2022/07/18	3	340.00	4	338.14	340.00	-1	1,639	-0.06%
2022/07/15	0	0.00	1	325.50	327.00	-1	1,632	-0.06%
2022/07/14	0	0.00	0.1	303.95	310.00	-0.1	1,630	0.00%
2022/07/13	1	313.50	1.1	300.19	299.00	-0.1	1,629	0.00%
2022/07/12	3	304.00	3	296.33	295.00	0	1,630	0.00%
2022/07/11	0	0.00	5	291.60	300.00	-5	1,619	-0.31%
2022/07/08	9	271.22	0	0.00	275.00	9	1,621	0.55%
2022/07/07	1	243.00	12	230.64	256.00	-11	1,626	-0.68%
2022/07/06	4	252.88	0.1	260.00	239.50	4	1,623	0.24%
2022/07/05	12	256.33	2	259.50	266.00	10	1,620	0.62%
2022/07/04	18.1	279.13	31	277.73	270.50	-12.9	1,613	-0.80%
2022/07/01	21.1	319.76	29	311.81	300.50	-7.9	1,537	-0.51%
2022/06/30	15.2	330.10	11	331.09	327.50	4.2	1,482	0.28%
2022/06/29	13.1	335.20	15.1	330.90	340.00	-2	1,460	-0.14%
2022/06/28	15.8	307.97	79	303.50	327.00	-63.2	1,400	-4.51%
2022/06/27	10.1	326.30	2	333.50	319.50	8.1	1,324	0.61%
2022/06/24	23.5	340.88	10	354.30	355.00	13.5	1,234	1.09%
2022/06/23	2.6	380.15	4	377.88	362.50	-1.5	1,143	-0.13%
2022/06/22	7.1	420.25	3	429.67	402.50	4.1	1,105	0.37%
2022/06/21	3	422.00	0.2	435.00	434.00	2.8	1,087	0.26%
2022/06/20	4	425.25	0	0.00	418.00	4	1,088	0.37%
2022/06/17	0.1	425.00	3	420.00	427.50	-2.9	1,076	-0.27%
2022/06/16	4.2	444.30	1	442.50	425.50	3.2	1,068	0.30%
2022/06/15	2.2	440.50	3.4	443.98	437.00	-1.2	1,059	-0.11%
2022/06/14	4	439.75	4	435.38	442.00	0	1,070	0.00%
2022/06/13	4	446.25	10.1	440.51	446.00	-6.1	1,070	-0.57%
2022/06/10	1	428.00	0	0.00	438.00	1	1,065	0.09%
2022/06/09	0	0.00	2	428.75	432.50	-2	1,060	-0.19%
2022/06/08	3	444.00	3	437.00	434.00	0	1,057	0.00%
2022/06/07	2.1	434.74	14.1	435.83	436.00	-12	1,048	-1.14%
2022/06/06	2.3	402.20	1	415.00	420.00	1.3	1,038	0.13%
2022/06/02	3.7	401.58	1	406.00	406.50	2.7	1,042	0.26%
2022/06/01	7	402.50	12	402.83	396.50	-5	1,034	-0.48%
2022/05/31	2	383.75	1	386.00	387.50	1	1,006	0.10%
2022/05/30	4	381.00	1	378.00	379.00	3	1,002	0.30%
2022/05/27	3	374.83	2	371.25	373.50	1	994	0.10%
2022/05/26	0	0.00	0	362.00	357.50	0	989	0.00%
2022/05/24	1	360.00	21	357.29	359.50	-20	1,015	-1.97%
2022/05/23	4	365.87	4	366.38	363.50	0	1,013	0.00%
2022/05/20	4	365.63	4	368.75	364.00	0	1,018	0.00%
2022/05/19	15	358.60	5	357.50	363.00	10	1,011	0.99%
2022/05/18	4.1	363.63	30	364.98	362.50	-25.9	1,009	-2.57%
2022/05/17	5	360.50	5	357.50	360.00	0	1,007	0.00%
2022/05/16	5	367.10	10	365.95	351.50	-5	1,006	-0.50%
2022/05/13	7	373.93	10	374.30	361.00	-3	999	-0.30%
2022/05/12	9	371.33	15.2	368.66	372.00	-6.2	989	-0.63%
2022/05/11	9	373.11	7	369.36	359.50	2	962	0.21%
2022/05/10	7	365.43	9	363.22	369.00	-2	957	-0.21%
2022/05/09	9.1	366.88	10.2	370.09	365.00	-1.1	952	-0.12%
2022/05/06	18	369.67	21	357.71	365.00	-3	934	-0.32%
2022/05/05	6.1	340.34	6	343.33	347.50	0.1	899	0.01%
2022/05/04	1.2	316.89	3	319.00	327.00	-1.8	921	-0.20%
2022/05/03	0	0.00	3	319.33	316.50	-3	936	-0.32%
2022/04/29	3	316.50	5	317.40	318.50	-2	961	-0.21%
2022/04/28	5	310.00	0	0.00	303.00	5	986	0.51%
2022/04/27	3.3	300.06	1	303.00	309.00	2.3	1,020	0.23%
2022/04/26	5	314.50	7	314.64	313.50	-2	1,035	-0.19%
2022/04/25	11	317.59	9	317.39	315.50	2	1,076	0.19%
2022/04/21	0.1	334.50	0	0.00	333.00	0.1	1,136	0.01%
2022/04/20	0.3	336.00	0	0.00	333.00	0.3	1,152	0.03%
2022/04/18	3	356.17	0	0.00	350.00	3	1,162	0.26%
2022/04/15	9	343.72	7	344.79	346.00	2	1,172	0.17%
2022/04/14	46	350.38	10	351.15	350.00	36	1,197	3.01%
2022/04/13	10	343.65	10	335.55	346.00	0	1,202	0.00%
2022/04/12	4	319.25	8.1	318.24	327.00	-4.1	1,215	-0.34%
2022/04/11	4.3	322.91	3	334.17	320.50	1.3	1,254	0.10%
2022/04/08	10	345.65	7	353.35	343.50	3	1,284	0.23%
2022/04/07	3.1	365.80	13	362.23	353.00	-9.9	1,302	-0.76%
2022/04/06	3	371.83	4	371.38	373.00	-1	1,316	-0.08%
2022/04/01	3	383.00	3	381.50	387.00	0	1,326	0.00%
2022/03/31	1	377.00	1	378.99	375.50	0	1,343	0.00%
2022/03/30	0	0.00	20	389.13	381.00	-20	1,349	-1.48%
2022/03/29	3	382.83	13	384.54	381.00	-10	1,346	-0.74%
2022/03/28	5	379.50	25	379.72	382.00	-20	1,350	-1.48%
2022/03/25	6	391.00	5	387.10	383.50	1	1,364	0.07%
2022/03/24	4	384.62	8.2	384.24	391.50	-4.2	1,363	-0.31%
2022/03/23	3.3	395.98	3	391.00	389.00	0.3	1,370	0.02%
2022/03/22	2	393.00	3.1	386.21	390.00	-1.1	1,376	-0.08%
2022/03/21	4	388.50	2	392.00	390.00	2	1,393	0.14%
2022/03/18	9	382.78	8	384.44	387.50	1	1,406	0.07%
2022/03/17	6	382.42	11.1	385.14	390.50	-5.1	1,406	-0.36%
2022/03/16	9	358.28	7	360.00	363.00	2	1,394	0.14%
2022/03/15	10.1	367.91	5	374.70	354.00	5.1	1,381	0.37%
2022/03/14	8	387.50	5	388.70	389.00	3	1,378	0.22%
2022/03/11	9.1	390.51	5	397.30	390.00	4.1	1,406	0.29%
2022/03/10	3.1	397.17	12	395.29	406.00	-8.9	1,416	-0.63%
2022/03/09	11.2	386.26	12	373.88	371.00	-0.8	1,414	-0.06%
2022/03/08	8	389.31	5	391.20	382.00	3	1,426	0.21%
2022/03/07	3.4	402.95	2.1	410.67	403.00	1.3	1,424	0.09%
2022/03/04	4	427.38	5	428.40	426.00	-1	1,421	-0.07%
2022/03/03	4	442.00	2	435.50	431.50	2	1,427	0.14%
2022/03/02	2	428.50	7	429.71	430.00	-5	1,429	-0.35%
2022/03/01	5	431.30	5	433.10	434.50	0	1,460	0.00%
2022/02/25	3.1	422.27	5	417.20	420.00	-1.9	1,455	-0.13%
2022/02/24	6.1	406.40	7.1	408.70	401.50	-1	1,443	-0.07%
2022/02/23	4.2	422.36	1	423.00	419.50	3.2	1,436	0.22%
2022/02/22	4.1	417.95	4	430.25	415.00	0.1	1,452	0.01%
2022/02/21	1	436.07	1	438.50	437.00	0	1,448	0.00%
2022/02/18	9	439.11	3	432.00	438.50	6	1,462	0.41%
2022/02/17	1	435.48	1	432.50	435.00	0	1,517	0.00%
2022/02/16	6	445.67	5.2	443.87	442.00	0.8	1,602	0.05%
2022/02/15	3.2	439.75	3	438.17	430.50	0.2	1,699	0.01%
2022/02/14	3	436.36	4	439.00	435.00	-1	1,745	-0.06%
2022/02/11	3	453.84	3	452.33	453.00	0	1,742	0.00%
2022/02/10	4	463.63	0	0.00	458.00	4	1,744	0.23%
2022/02/09	2	471.99	2	469.50	466.00	0	1,757	0.00%
2022/02/08	5	464.20	10	460.95	462.50	-5	1,759	-0.28%
2022/02/07	9.2	476.58	3	475.17	476.00	6.2	1,766	0.35%
2022/01/26	13	465.27	8	463.95	462.00	5	1,752	0.28%
2022/01/25	4	463.50	3	464.67	450.50	1	1,741	0.06%
2022/01/24	7	456.37	19.1	455.90	466.50	-12.1	1,748	-0.69%
2022/01/21	11.1	468.99	23.4	469.65	460.00	-12.3	1,754	-0.70%
2022/01/20	11.3	457.05	15.6	457.58	471.00	-4.3	1,764	-0.24%
2022/01/19	12.3	452.03	4	452.63	449.00	8.3	1,750	0.47%
2022/01/18	8	469.75	23.1	468.39	460.00	-15.1	1,760	-0.86%
2022/01/17	25	455.58	17.7	465.02	473.00	7.3	1,754	0.42%
2022/01/14	2.1	425.05	8	426.88	430.50	-6	1,735	-0.34%
2022/01/13	6	426.83	3	425.67	433.50	3	1,763	0.17%
2022/01/12	2.1	420.67	3	417.50	424.00	-0.9	1,812	-0.05%
2022/01/11	3	422.17	3	427.00	413.00	0	1,827	0.00%
2022/01/10	6.1	425.69	4	419.25	428.00	2.1	1,842	0.11%
2022/01/07	9.1	432.48	9	422.61	420.50	0.1	1,876	0.00%
2022/01/06	14.1	445.08	5	439.60	439.00	9.1	1,870	0.49%
2022/01/05	9.3	448.53	2	443.75	440.50	7.3	1,877	0.39%
2022/01/04	19.2	482.95	24	473.04	463.50	-4.8	1,878	-0.26%
2022/01/03	7	484.00	14.2	481.25	487.50	-7.2	1,859	-0.39%
2021/12/30	4	464.00	12	471.58	474.00	-8	1,844	-0.43%
2021/12/29	14	458.82	5	453.60	451.50	9	1,841	0.49%
2021/12/28	5	463.00	6	445.67	447.50	-1	1,866	-0.05%
2021/12/27	7	449.86	10	452.66	454.50	-3	1,875	-0.16%
2021/12/24	1	425.00	0	0.00	425.00	1	1,854	0.05%
2021/12/22	1	430.00	0	0.00	427.00	1	1,875	0.05%
2021/12/21	8	434.62	13	431.19	431.50	-5	1,873	-0.27%
2021/12/20	2	418.48	0	0.00	418.50	2	1,863	0.11%
2021/12/17	1	418.00	2	421.25	424.50	-1	1,867	-0.05%
2021/12/16	6.1	425.56	1	424.50	421.50	5.1	1,867	0.27%
2021/12/15	4.5	403.54	3	417.33	418.50	1.5	1,869	0.08%
2021/12/14	1.1	409.27	0	0.00	400.00	1.1	1,881	0.06%
2021/12/13	6.1	426.81	2	423.25	422.00	4.1	1,892	0.21%
2021/12/10	1	431.00	0	0.00	427.50	1	1,900	0.05%
2021/12/09	3.1	433.03	2	440.50	427.00	1.1	1,929	0.06%
2021/12/08	8	452.25	4	442.50	439.00	4	1,997	0.20%
2021/12/07	4	452.22	6.1	443.93	452.00	-2	2,003	-0.10%
2021/12/06	1	443.50	0	0.00	435.00	1	1,983	0.05%
2021/12/03	6.1	457.38	10	455.20	449.50	-3.9	1,980	-0.20%
2021/12/02	15.4	462.84	2.1	449.05	455.00	13.3	1,983	0.67%
2021/12/01	3	495.33	5	499.40	486.00	-2	1,968	-0.10%
2021/11/29	5.1	485.18	2	480.50	493.00	3.1	2,007	0.15%
2021/11/26	0.1	471.14	2	478.50	471.00	-1.9	2,027	-0.10%
2021/11/25	5.1	456.58	7	445.00	468.00	-1.9	2,031	-0.10%
2021/11/24	5.1	493.03	0	0.00	493.50	5.1	2,005	0.25%
2021/11/23	10	508.70	0	0.00	503.00	10	2,015	0.50%
2021/11/19	4	507.21	7	502.00	498.00	-3	2,053	-0.14%
2021/11/18	3	531.66	1	524.00	522.00	2	2,059	0.10%
2021/11/17	0.1	514.17	9	506.68	531.00	-9	2,091	-0.43%
2021/11/16	17.2	523.57	16.5	527.17	525.00	0.7	2,129	0.03%
2021/11/15	13	522.45	8.1	525.06	514.00	4.9	2,119	0.23%
2021/11/12	29.2	482.06	21.3	484.48	496.50	7.9	2,088	0.38%
2021/11/11	5.1	440.03	10	444.50	451.50	-4.9	2,011	-0.24%
2021/11/10	4.1	404.77	4	408.50	410.50	0.1	2,018	0.00%
2021/11/09	0.1	405.00	0	0.00	403.50	0.1	2,038	0.00%
2021/11/08	6	409.33	1	413.50	407.00	5	2,060	0.24%
2021/11/05	13.2	401.90	6	398.58	397.50	7.2	2,090	0.34%
2021/11/04	0	0.00	2	395.00	389.00	-2	2,101	-0.10%
2021/11/03	6	387.75	3	388.83	385.00	3	2,115	0.14%
2021/11/02	23	395.93	1	392.00	392.00	22	2,147	1.02%
2021/11/01	7	400.00	21	405.60	398.00	-14	2,166	-0.65%
2021/10/29	10.1	400.42	1	401.00	396.00	9.1	2,213	0.41%
2021/10/28	3	398.67	6	404.78	399.50	-3	2,290	-0.13%
2021/10/27	3.1	415.28	2	412.00	415.00	1.1	2,297	0.05%
2021/10/26	3	408.67	2.1	417.36	412.00	0.9	2,311	0.04%
2021/10/25	5	418.70	3	419.33	402.50	2	2,285	0.09%
2021/10/22	8	417.81	7	417.79	419.00	1	2,260	0.04%
2021/10/21	12	418.08	11	414.82	413.00	1	2,239	0.04%
2021/10/20	12.1	408.08	13	410.77	412.00	-0.9	2,209	-0.04%
2021/10/19	7	391.50	3	387.67	388.50	4	2,147	0.19%
2021/10/18	6	382.92	3	380.17	380.50	3	2,135	0.14%
2021/10/15	5	384.20	8	375.94	383.00	-3	2,119	-0.14%
2021/10/14	5	361.50	5	363.10	360.00	0	2,078	0.00%
2021/10/13	1	363.50	2	361.75	360.50	-1	2,061	-0.05%
2021/10/12	3	363.33	5	355.70	365.00	-2	2,044	-0.10%
2021/10/08	2	343.25	13	349.69	344.00	-11	2,086	-0.53%
2021/10/07	0	0.00	1	327.50	334.50	-1	2,095	-0.05%
2021/10/06	2	326.50	3	312.17	316.50	-1	2,140	-0.05%
2021/10/05	9.1	303.46	11.3	306.00	322.50	-2.2	2,170	-0.10%
2021/10/04	1	299.52	2	314.50	299.50	-1	2,182	-0.05%
2021/10/01	4	312.00	2	306.50	306.50	2	2,206	0.09%
2021/09/30	8	323.13	0	0.00	325.00	8	2,205	0.36%
2021/09/29	2	334.50	0	0.00	326.50	2	2,213	0.09%
2021/09/28	0	0.00	4.1	350.41	347.00	-4.1	2,243	-0.18%
2021/09/27	1	345.50	1	355.00	349.00	0	2,322	0.00%
2021/09/24	1	349.00	2.4	348.33	350.00	-1.4	2,350	-0.06%
2021/09/23	1	353.00	3	344.83	342.50	-2	2,354	-0.08%
2021/09/22	4.1	348.78	10.1	346.01	345.00	-6	2,359	-0.25%
2021/09/17	8	361.19	2	357.25	360.00	6	2,373	0.25%
2021/09/16	14.3	361.71	5	376.00	357.00	9.3	2,348	0.40%
2021/09/15	3	376.17	3	380.00	379.00	0	2,335	0.00%
2021/09/14	5	387.10	5	388.39	379.50	0	2,356	0.00%
2021/09/13	29.1	355.49	29.1	360.57	379.00	0	2,343	0.00%
2021/09/10	5	381.10	3	378.18	373.00	2	2,298	0.09%
2021/09/09	2	388.50	1	387.00	386.00	1	2,301	0.04%
2021/09/08	3	390.67	15	390.33	392.00	-12	2,341	-0.51%
2021/09/07	3	396.67	2	395.50	393.00	1	2,321	0.04%
2021/09/06	0	0.00	5	409.10	406.50	-5	2,302	-0.22%
2021/09/03	2	415.50	9	416.17	416.00	-7	2,284	-0.31%
2021/09/02	3	405.17	8	406.06	404.00	-5	2,252	-0.22%
2021/08/31	0	0.00	1	399.50	400.00	-1	2,206	-0.05%
2021/08/30	9	398.22	1	399.00	395.50	8	2,199	0.36%
2021/08/27	3	400.50	2	403.75	399.00	1	2,189	0.05%
2021/08/26	2	415.00	1.6	423.06	410.00	0.4	2,175	0.02%
2021/08/24	10	426.90	5	431.00	410.00	5	2,138	0.23%
2021/08/23	4	425.38	6	431.50	423.50	-2	2,120	-0.09%
2021/08/20	5	411.00	4	406.75	420.00	1	2,089	0.05%
2021/08/19	6.2	408.18	8	394.38	395.50	-1.8	2,044	-0.09%
2021/08/18	14	358.36	22.1	364.96	398.00	-8.1	2,013	-0.40%
2021/08/17	3.1	373.97	3	388.33	371.00	0.1	1,955	0.01%
2021/08/16	10	379.00	10.1	374.67	381.50	-0.1	1,931	0.00%
2021/08/13	1	401.51	1	406.00	407.00	0	1,875	0.00%
2021/08/12	7	409.93	23	407.54	400.00	-16	1,844	-0.87%
2021/08/11	29.1	424.43	27	406.81	402.50	2.1	1,806	0.12%
2021/08/10	14	447.93	17	439.94	435.50	-3	1,755	-0.17%
2021/08/09	8.3	465.10	3.1	469.51	453.00	5.2	1,725	0.30%
2021/08/06	4.2	461.55	6.1	467.86	473.00	-1.9	1,754	-0.11%
2021/08/05	6.2	476.65	33.1	468.47	453.00	-26.9	1,810	-1.48%
2021/08/04	10.1	468.06	8	466.88	473.50	2.1	1,904	0.11%
2021/08/03	6	467.75	5	461.00	456.00	1	1,920	0.05%
2021/08/02	3	416.18	3	421.34	437.00	0	1,825	0.00%
2021/07/30	1	439.94	2.2	440.91	419.00	-1.2	1,806	-0.07%
2021/07/29	15	457.40	8	458.00	458.00	7	1,779	0.39%
2021/07/28	2	411.00	5	423.90	421.00	-3	1,790	-0.17%
2021/07/27	8	446.38	6	443.75	440.00	2	1,779	0.11%
2021/07/26	6	459.00	8	469.81	466.50	-2	1,777	-0.11%
2021/07/23	0	449.58	0	0.00	446.00	0	1,777	0.00%
2021/07/22	1	450.00	2	451.00	450.00	-1	1,784	-0.06%
2021/07/21	1	434.50	1	430.09	425.00	0	1,794	0.00%
2021/07/20	0.2	442.99	1	423.00	429.00	-0.8	1,830	-0.05%
2021/07/19	2	447.01	1	450.03	446.50	1	1,823	0.05%
2021/07/16	1	435.11	3	453.00	450.00	-2	1,826	-0.11%
2021/07/15	10.1	448.87	13.1	454.18	451.50	-3.1	1,840	-0.17%
2021/07/14	6	442.25	2	433.50	432.00	4	1,787	0.22%
2021/07/13	17.1	444.01	8	447.06	430.00	9.1	1,762	0.52%
2021/07/12	9.1	430.08	8	431.25	434.00	1.1	1,689	0.07%
2021/07/09	13.2	411.37	7	413.00	403.50	6.2	1,639	0.38%
2021/07/08	14	396.71	20.3	399.90	411.00	-6.3	1,665	-0.38%
2021/07/07	15	379.47	1	384.00	374.00	14	1,706	0.82%
2021/07/06	6.2	385.29	7	376.57	379.50	-0.8	1,813	-0.04%
2021/07/05	13	391.62	7.1	391.60	387.00	5.9	1,906	0.31%
2021/07/02	26	347.87	17	355.97	379.50	9	1,907	0.47%
2021/07/01	9.2	357.80	16	352.69	345.00	-6.8	1,851	-0.37%
2021/06/30	3	367.50	1	372.00	372.00	2	1,876	0.11%
2021/06/29	5	379.40	7.2	379.63	373.00	-2.2	1,903	-0.11%
2021/06/28	8.2	372.41	12	378.33	370.50	-3.8	1,889	-0.20%
2021/06/25	1	391.50	4	390.89	392.00	-3	1,868	-0.16%
2021/06/24	5	396.30	4	393.75	397.00	1	1,898	0.05%
2021/06/23	10	400.95	9.3	397.69	396.00	0.7	1,889	0.04%
2021/06/22	4.2	391.20	1	375.00	373.50	3.2	1,854	0.17%
2021/06/21	11.6	400.33	8	383.13	387.50	3.6	1,832	0.19%
2021/06/18	4	423.25	2	416.00	417.00	2	1,799	0.11%
2021/06/17	8	419.50	1	420.50	418.00	7	1,775	0.39%
2021/06/16	5	406.50	1	402.50	398.00	4	1,729	0.23%
2021/06/15	6	396.00	2	399.25	406.50	4	1,732	0.23%
2021/06/11	0	0.00	1	382.00	382.00	-1	1,799	-0.06%
2021/06/10	1.3	395.77	8	372.50	390.00	-6.7	1,880	-0.36%
2021/06/09	1	375.00	2	383.00	386.00	-1	1,995	-0.05%
2021/06/08	6.2	370.02	3.1	362.74	365.00	3.1	2,081	0.15%
2021/06/07	3	340.00	2	320.00	340.00	1	2,086	0.05%
2021/06/04	0	0.00	1	329.00	323.00	-1	2,089	-0.05%
2021/06/03	4	300.00	0	0.00	322.00	4	2,095	0.19%
2021/06/02	2	315.00	4	326.00	310.00	-2	2,105	-0.10%
2021/06/01	0	0.00	1	325.50	321.00	-1	2,108	-0.05%
2021/05/31	0	0.00	8	302.50	315.00	-8	2,112	-0.38%
2021/05/28	8	300.00	1	299.50	290.00	7	2,116	0.33%
2021/05/27	1	277.50	1	298.00	277.50	0	2,122	0.00%
2021/05/26	1	278.50	2	286.00	279.00	-1	2,125	-0.05%
2021/05/25	0	0.00	1	267.00	267.00	-1	2,112	-0.05%
2021/05/20	0	0.00	3	199.33	201.00	-3	2,406	-0.12%
2021/05/19	2	202.50	0	0.00	201.00	2	2,540	0.08%
2021/05/18	1	207.50	0	0.00	207.50	1	2,568	0.04%
2021/05/14	9	232.83	4.1	228.18	212.50	4.9	2,589	0.19%
2021/05/13	13.1	246.68	9.1	242.23	232.50	4	2,524	0.16%
2021/05/12	24.1	223.52	36	223.75	239.50	-11.9	2,425	-0.49%
2021/05/11	8	225.06	8	220.50	218.00	0	2,303	0.00%
2021/05/07	0	0.00	30.3	163.00	198.00	-30.3	2,222	-1.36%
2021/05/06	5	193.00	0	0.00	180.00	5	2,199	0.23%
2021/05/05	0	0.00	2.4	206.33	199.50	-2.4	2,192	-0.11%
2021/05/04	0.1	221.50	40.1	221.50	221.50	-40.1	2,272	-1.76%
2021/05/03	10	260.00	0	0.00	246.00	10	2,361	0.42%
2021/04/29	7	268.71	0	0.00	273.00	7	2,449	0.29%
2021/04/28	4	273.50	0	0.00	272.50	4	2,496	0.16%
2021/04/27	1	264.00	0	0.00	264.00	1	2,579	0.04%
2021/04/26	14	250.00	2	227.00	240.00	12	2,569	0.47%
2021/04/23	0.1	251.50	0	0.00	251.50	0.1	2,538	0.00%
2021/04/22	1	287.00	0	0.00	279.00	1	2,540	0.04%
2021/04/21	17	330.82	1	285.00	310.00	16	2,540	0.63%
2021/04/20	0	0.00	75	305.58	316.50	-75	2,538	-2.95%
2021/04/19	1.1	288.00	10	288.00	288.00	-9	2,542	-0.35%
2021/04/16	1.1	319.50	0	0.00	319.50	1.1	2,531	0.04%
2021/04/15	3.2	355.00	5.2	355.00	355.00	-2	2,533	-0.08%
2021/04/14	20.2	405.34	21.4	413.09	394.00	-1.2	2,535	-0.05%
2021/04/13	19.3	445.60	23	441.35	437.50	-3.7	2,469	-0.15%
2021/04/12	37.1	447.27	20	454.20	448.00	17.1	2,442	0.70%
2021/04/09	25.1	479.96	27	480.39	463.50	-1.9	2,387	-0.08%
2021/04/08	12.2	534.99	21	535.81	512.00	-8.9	2,336	-0.38%
2021/04/07	23.1	563.36	44	558.09	552.00	-20.9	2,337	-0.89%
2021/04/06	28.2	589.29	29	589.00	565.00	-0.9	2,344	-0.04%
2021/04/01	10	552.60	3	565.67	566.00	7	2,320	0.30%
2021/03/31	7	503.00	1.2	507.17	515.00	5.9	2,330	0.25%
2021/03/30	13	474.35	2	480.20	487.50	11	2,386	0.46%
2021/03/29	17.1	484.97	50	467.52	471.00	-33	2,444	-1.35%
2021/03/26	0	0.00	9	509.72	515.00	-9	2,457	-0.37%
2021/03/25	8	486.63	0	0.00	490.50	8	2,475	0.32%
2021/03/24	2	485.00	10	493.00	493.00	-8	2,544	-0.31%
2021/03/23	1	472.50	2	472.00	484.00	-1	2,582	-0.04%
2021/03/22	2	478.00	2	478.50	482.50	0	2,622	0.00%
2021/03/19	3	477.50	0	0.00	477.50	3	2,648	0.11%
2021/03/18	0.1	491.00	0.1	505.00	495.00	0.1	2,667	0.00%
2021/03/17	16.1	494.14	13	488.92	499.00	3.1	2,698	0.11%
2021/03/16	15	487.77	12	489.83	483.00	3	2,657	0.11%
2021/03/15	25	475.14	15	476.67	480.50	10	2,601	0.38%
2021/03/12	7	440.14	21.2	441.01	451.00	-14.2	2,516	-0.56%
2021/03/11	8	398.13	4	396.25	410.00	4	2,451	0.16%
2021/03/10	22	379.89	0	0.00	378.50	22	2,473	0.89%
2021/03/09	7	371.29	6	372.00	373.50	1	2,493	0.04%
2021/03/08	4	377.50	3	390.00	372.00	1	2,520	0.04%
2021/03/05	3	373.50	14	379.64	380.00	-11	2,561	-0.43%
2021/03/04	4	372.38	1	376.00	374.00	3	2,586	0.12%
2021/03/03	1	350.00	2	375.00	375.00	-1	2,638	-0.04%
2021/03/02	13	380.50	1	365.00	347.00	12	2,725	0.44%
2021/02/26	6	333.33	5	348.00	361.00	1	2,794	0.04%
2021/02/25	2	340.50	2.5	339.97	336.00	-0.5	2,844	-0.02%
2021/02/24	14	349.82	8	346.25	333.50	6	2,955	0.20%
2021/02/23	20	359.30	35	354.69	353.50	-15	2,901	-0.52%
2021/02/22	27	339.70	20.6	338.89	349.00	6.4	2,819	0.23%
2021/02/19	26	309.40	28	307.55	317.50	-2	2,769	-0.07%
2021/02/18	20.1	294.97	16.2	290.56	290.00	3.9	2,641	0.15%
2021/02/17	3	270.00	25	270.72	271.50	-22	2,628	-0.84%
2021/02/05	10	248.00	6	249.00	247.00	4	2,614	0.15%
2021/02/04	0	0.00	2	242.75	244.00	-2	2,614	-0.08%
2021/02/02	1	222.00	7	240.57	242.00	-6	2,622	-0.23%
2021/02/01	0	0.00	11	208.00	223.00	-11	2,632	-0.42%
2021/01/29	1	220.00	0	0.00	220.00	1	2,623	0.04%
2021/01/27	2	236.00	2	236.50	243.00	0	2,638	0.00%
2021/01/26	22.1	241.65	5	245.30	236.00	17.1	2,643	0.65%
2021/01/25	20.1	265.81	6	267.50	260.00	14.1	2,553	0.55%
2021/01/22	7	264.36	8	263.25	269.00	-1	2,472	-0.04%
2021/01/21	4	241.13	11	246.05	248.00	-7	2,389	-0.29%
2021/01/20	17	242.32	4	237.38	232.50	13	2,355	0.55%
2021/01/19	1	250.00	0	0.00	250.00	1	2,278	0.04%
2021/01/18	3	230.00	0	0.00	240.00	3	2,301	0.13%
2021/01/15	0	0.00	2	233.50	227.00	-2	2,319	-0.09%
2021/01/14	3	223.33	0	0.00	232.00	3	2,322	0.13%
2021/01/13	0	0.00	2	237.75	225.00	-2	2,324	-0.09%
2021/01/12	11	219.00	11	206.27	219.00	0	2,314	0.00%
2021/01/11	0	0.00	5	196.50	199.50	-5	2,302	-0.22%
2021/01/08	2	198.00	0	0.00	196.00	2	2,300	0.09%
2021/01/06	5	189.00	3	189.00	189.00	2	2,297	0.09%
2021/01/05	19	211.71	17	213.82	210.00	2	2,277	0.09%
2021/01/04	0	0.00	2	225.25	222.50	-2	2,211	-0.09%
2020/12/31	7	209.79	8	212.38	212.50	-1	2,147	-0.05%
2020/12/30	1	190.00	23.1	187.07	195.00	-22.1	2,155	-1.02%
2020/12/29	4	171.88	404.1	166.57	177.50	-400.1	2,161	-18.51%	大賣/鉅額交易
2020/12/28	15	175.93	2	174.75	173.00	13	2,196	0.59%
2020/12/25	6	171.42	8	172.69	175.00	-2	2,180	-0.09%
2020/12/24	9.1	161.30	5	162.80	160.00	4.1	2,146	0.19%
2020/12/23	28	170.00	404	169.53	172.00	-376	2,115	-17.77%	大賣/鉅額交易
2020/12/22	12	180.80	375	177.12	179.00	-363	2,129	-17.05%	大賣/鉅額交易
2020/12/21	2	190.75	3	189.17	189.50	-1	2,174	-0.05%
2020/12/18	11	208.09	59	208.40	193.50	-48	2,236	-2.15%
2020/12/17	10	186.30	20	199.73	203.50	-10	2,179	-0.46%
2020/12/16	5	176.50	17	179.26	185.00	-12	2,165	-0.55%
2020/12/15	11	183.36	4	181.00	178.50	7	2,133	0.33%
2020/12/14	13	200.23	7	204.21	198.00	6	2,106	0.28%
2020/12/11	5	206.40	4	207.63	207.50	1	2,082	0.05%
2020/12/10	2	204.50	15	205.33	204.50	-13	2,054	-0.63%
2020/12/09	5	196.40	0	0.00	198.00	5	2,034	0.25%
2020/12/08	22	179.77	4	181.00	185.50	18	2,018	0.89%
2020/12/07	3	164.00	1	160.00	169.00	2	1,993	0.10%
2020/12/04	7	159.07	19	164.89	164.00	-12	1,981	-0.61%
2020/12/03	13	166.00	2	171.00	163.00	11	1,994	0.55%
2020/12/02	13	167.92	7.3	171.24	172.00	5.7	2,088	0.27%
2020/12/01	51	160.62	20	158.00	165.00	31	2,169	1.43%
2020/11/30	19	149.05	11	148.05	150.00	8	2,158	0.37%
2020/11/27	18	137.00	10	139.75	136.50	8	2,185	0.37%
2020/11/26	19	134.87	53	136.86	138.50	-34	2,142	-1.59%
2020/11/25	0	0.00	5	123.70	128.00	-5	2,051	-0.24%
2020/11/24	18	117.03	5	119.00	116.50	13	1,974	0.66%
2020/11/23	35	122.50	12	119.38	122.00	23	1,924	1.19%
2020/11/20	37	108.91	4	114.00	114.00	33	1,825	1.81%
2020/11/19	2	102.25	8.1	101.68	104.00	-6.1	1,778	-0.34%
2020/11/17	0	0.00	1	91.30	90.70	-1	1,715	-0.06%
2020/11/16	2	90.50	0.1	91.60	90.90	1.9	1,732	0.11%
2020/11/13	1	90.90	1	91.30	91.40	0	1,731	0.00%
2020/11/11	0	0.00	0.3	93.00	93.00	-0.3	1,791	-0.02%
2020/11/10	2	94.50	1	95.00	92.20	1	1,856	0.05%
2020/11/09	2	95.70	5	95.08	96.60	-3	1,850	-0.16%
2020/11/06	3	91.53	11	92.00	91.00	-8	1,828	-0.44%
2020/11/05	6	91.28	0	0.00	91.00	6	1,819	0.33%
2020/11/03	70	94.73	0	0.00	93.20	70	1,788	3.91%
2020/11/02	2	89.80	1	90.60	91.00	1	1,781	0.06%
2020/10/30	2	91.95	0	0.00	91.00	2	1,775	0.11%
2020/10/29	1	90.50	1	90.00	93.90	0	1,766	0.00%
2020/10/28	3	95.03	1	97.00	93.40	2	1,757	0.11%
2020/10/27	2	96.95	1	94.90	96.00	1	1,742	0.06%
2020/10/26	3	98.03	10	97.00	96.70	-7	1,820	-0.38%
2020/10/23	1	101.50	1	100.00	103.00	0	1,803	0.00%
2020/10/15	5	95.90	0	0.00	97.00	5	2,150	0.23%
2020/10/14	5	92.60	0	0.00	96.10	5	2,198	0.23%
2020/10/08	2	92.20	0	0.00	91.50	2	2,242	0.09%
2020/10/07	11	95.05	75	92.74	94.00	-64	2,246	-2.85%
2020/10/06	8	100.39	2	102.75	100.00	6	2,197	0.27%
2020/10/05	0.2	102.50	25	100.30	102.50	-24.8	2,178	-1.14%
2020/09/30	2	93.20	1	93.60	93.50	1	2,133	0.05%
2020/09/29	2	88.85	1	90.80	90.00	1	2,126	0.05%
2020/09/28	7	90.54	0	0.00	89.50	7	2,126	0.33%
2020/09/25	18	94.56	6	95.15	92.00	12	2,125	0.56%
2020/09/24	16	99.93	51	102.48	99.90	-35	2,101	-1.67%
2020/09/23	14	93.34	10	93.73	97.70	4	2,061	0.19%
2020/09/22	20	84.88	0	0.00	88.90	20	2,014	0.99%
2020/09/21	4	92.00	0	0.00	88.00	4	2,082	0.19%
2020/09/18	0	0.00	8	84.25	85.50	-8	2,089	-0.38%
2020/09/15	0	0.00	1	81.10	79.20	-1	2,212	-0.05%
2020/09/14	1	73.70	1	78.00	81.00	0	2,233	0.00%
2020/09/11	12	76.37	1	79.20	75.70	11	2,256	0.49%
2020/09/10	1	82.50	3	82.00	81.60	-2	2,316	-0.09%
2020/09/09	15	78.30	15	80.00	80.20	0	2,390	0.00%
2020/09/08	13	81.15	1	83.00	84.50	12	2,442	0.49%
2020/09/07	46	85.75	23	87.13	85.30	23	2,447	0.94%
2020/09/04	26	84.89	79	85.19	85.50	-53	2,392	-2.22%
2020/09/03	0	0.00	2	77.80	77.80	-2	2,292	-0.09%
2020/09/02	1	69.50	6	70.18	70.80	-5	2,260	-0.22%
2020/09/01	0	0.00	9	63.76	64.40	-9	2,200	-0.41%
2020/08/31	0	0.00	3	63.30	63.10	-3	2,188	-0.14%
2020/08/27	4	62.15	0	0.00	61.70	4	2,183	0.18%
2020/08/26	100	61.86	10	62.12	63.50	90	2,200	4.09%
2020/08/24	5	59.00	4	60.20	59.70	1	2,232	0.04%
2020/08/21	10	58.00	1	59.10	59.00	9	2,232	0.40%
2020/08/20	42	55.05	3	59.50	56.10	39	2,235	1.74%
2020/08/19	5	58.40	93	57.42	57.40	-88	2,210	-3.98%
2020/08/18	9	62.24	2	62.75	60.00	7	2,195	0.32%
2020/08/17	18	67.43	21	68.70	65.60	-3	2,166	-0.14%
2020/08/14	85	68.00	22	68.82	68.60	63	2,120	2.97%
2020/08/13	50	66.48	0.1	65.50	65.50	49.9	2,047	2.43%
2020/08/12	0	0.00	2	64.80	64.80	-2	2,038	-0.10%
2020/08/07	5	56.90	0	0.00	58.00	5	2,034	0.25%
2020/08/06	0	0.00	1	58.60	57.80	-1	2,035	-0.05%
2020/08/03	7	58.86	42	59.40	59.80	-35	2,044	-1.71%
2020/07/31	115	62.33	34	62.08	61.90	81	2,039	3.97%	大買/
2020/07/30	103	65.26	38	64.66	65.00	65	2,030	3.20%	大買/
2020/07/29	1	60.20	0	0.00	60.50	1	1,936	0.05%
2020/07/28	13	61.05	3	63.73	60.70	10	1,919	0.52%
2020/07/27	215	60.27	21	60.44	60.70	194	1,854	10.46%	大買/鉅額交易
2020/07/24	5	57.44	2	58.90	56.40	3	1,796	0.17%
2020/07/23	18	61.36	6	61.48	61.10	12	1,751	0.69%
2020/07/22	9	59.50	6	60.08	59.90	3	1,711	0.18%
2020/07/21	2	56.80	17	58.04	56.50	-15	1,649	-0.91%
2020/07/20	8	52.76	0	0.00	53.70	8	1,505	0.53%
2020/07/17	14	50.01	5	51.00	48.90	9	1,450	0.62%
2020/07/15	3	61.80	0	0.00	56.70	3	1,412	0.21%
2020/07/13	0	0.00	1	60.90	62.00	-1	1,407	-0.07%
2020/07/10	22	58.73	20	58.50	59.00	2	1,381	0.14%
2020/07/09	0	0.00	2	65.00	65.00	-2	1,346	-0.15%
2020/07/08	0	0.00	25	72.80	72.20	-25	1,320	-1.89%
2020/07/07	0	0.00	30	74.03	71.50	-30	1,307	-2.29%
2020/07/06	1	77.00	6	78.00	76.00	-5	1,291	-0.39%
2020/07/03	12	74.90	31	74.98	79.50	-19	1,265	-1.50%
2020/07/02	1	73.50	28.4	72.99	72.90	-27.4	1,205	-2.27%
2020/07/01	14	67.91	3.3	66.81	66.90	10.7	1,146	0.93%
2020/06/30	12	67.61	20	71.01	69.80	-8	1,105	-0.72%
2020/06/29	1	62.20	23	64.44	65.70	-22	1,020	-2.16%
2020/06/24	1	58.10	87	57.65	59.80	-86	984	-8.74%
2020/06/23	0	0.00	1	54.40	54.40	-1	906	-0.11%
2020/06/22	10	49.00	7	48.14	49.50	3	865	0.35%
2020/06/19	12	50.79	13	51.00	50.60	-1	837	-0.12%
2020/06/18	30	50.83	8	51.18	51.50	22	808	2.72%
2020/06/17	11	49.60	0	0.00	50.50	11	773	1.42%
2020/06/16	24	50.21	52	51.86	52.00	-28	706	-3.96%
2020/06/15	3	48.20	16	48.02	48.20	-13	627	-2.07%
2020/06/12	4	39.78	11	42.62	43.85	-7	570	-1.23%
2020/06/11	110	38.77	17	39.50	39.90	93	518	17.93%	大買/
2020/06/10	5	35.10	3	35.27	36.30	2	457	0.44%
2020/06/09	5	33.88	0	0.00	33.00	5	450	1.11%
2020/06/08	1	35.05	0	0.00	34.90	1	447	0.22%
2020/06/02	7	35.13	4	36.80	34.30	3	472	0.64%
2020/06/01	100	37.72	1	37.95	38.10	99	448	22.09%
2020/05/29	0	0.00	2	35.05	35.05	-2	414	-0.48%
2020/05/26	2	31.75	0	0.00	31.50	2	390	0.51%
2020/05/15	0	0.00	1	31.45	31.95	-1	392	-0.25%
2020/05/14	0	0.00	1	32.95	32.25	-1	390	-0.26%
2020/05/11	11	34.37	0	0.00	35.65	11	386	2.85%
2020/04/30	10	34.05	0	0.00	33.15	10	378	2.64%
2020/04/29	20	33.92	0	0.00	33.70	20	377	5.30%
2020/04/28	10	33.42	0	0.00	33.55	10	384	2.60%
2020/04/27	0	0.00	10.6	31.81	32.30	-10.6	379	-2.79%
2020/04/23	0	0.00	2	31.80	31.70	-2	385	-0.52%
2020/04/22	0	0.00	1	29.25	30.50	-1	395	-0.25%
2020/04/21	0	0.00	1	30.95	30.00	-1	397	-0.25%
2020/04/17	1	32.40	1	33.80	32.30	0	399	0.00%
2020/04/16	0	0.00	4	32.13	32.20	-4	393	-1.02%
2020/04/09	1	27.90	0	0.00	28.70	1	420	0.24%
2020/04/08	1	27.90	0	0.00	27.90	1	421	0.24%
2020/04/01	3	28.95	0	0.00	29.00	3	470	0.64%
2020/03/30	0	0.00	1	27.85	27.85	-1	477	-0.21%
2020/03/27	1	27.15	2	27.40	27.20	-1	479	-0.21%
2020/03/18	2	26.30	0	0.00	26.00	2	500	0.40%
2020/03/17	1	27.80	0	0.00	28.80	1	496	0.20%
2020/03/16	11	29.79	1	33.15	30.00	10	495	2.02%
2020/03/13	6	32.04	0	0.00	32.90	6	496	1.21%
2020/03/12	5	35.14	0	0.00	34.95	5	499	1.00%
2020/03/11	0	0.00	6	36.91	36.80	-6	522	-1.15%
2020/03/10	2	33.13	12	32.80	35.70	-10	538	-1.86%
2020/03/09	1	35.60	1	35.90	34.55	0	542	0.00%
2020/03/06	2	35.98	3	37.33	36.70	-1	540	-0.18%
2020/03/05	0	0.00	14	34.49	35.95	-14	533	-2.62%
2020/03/02	0	0.00	21	30.67	31.75	-21	583	-3.60%
2020/02/27	0	0.00	5	31.50	30.45	-5	595	-0.84%
2020/02/26	0	0.00	10	30.50	31.10	-10	600	-1.67%
2020/02/24	0	0.00	10	30.01	30.05	-10	613	-1.63%
2020/02/21	1	30.00	0	0.00	30.00	1	627	0.16%
2020/02/20	1	30.60	0	0.00	30.55	1	636	0.16%
2020/02/18	3	30.00	0	0.00	30.20	3	670	0.45%
2020/02/14	0	0.00	2	30.20	30.20	-2	731	-0.27%
2020/02/12	1	29.65	9	30.59	29.65	-8	773	-1.03%
2020/02/11	0	0.00	10	29.45	29.30	-10	789	-1.27%
2020/02/07	5	29.61	0	0.00	29.25	5	811	0.62%
2020/02/06	0	0.00	8	31.15	31.05	-8	821	-0.97%
2020/02/03	2	29.03	0	0.00	29.40	2	820	0.24%
2020/01/31	19	30.77	0	0.00	31.40	19	814	2.33%
2020/01/30	25	32.81	0	0.00	32.80	25	807	3.10%
2020/01/17	23	37.03	0	0.00	36.80	23	808	2.84%
2020/01/16	35	36.70	4	36.70	36.75	31	801	3.87%
2020/01/15	5	35.27	0	0.00	34.80	5	789	0.63%
2020/01/14	2	36.30	7	36.00	35.90	-5	788	-0.63%
2020/01/09	20	36.76	3	36.25	36.05	17	781	2.18%
2020/01/07	0	0.00	2	33.75	33.70	-2	755	-0.26%
2020/01/06	3	33.50	0	0.00	33.65	3	753	0.40%
2020/01/03	7	35.52	0	0.00	35.20	7	744	0.94%
2020/01/02	16	35.78	0	0.00	35.60	16	744	2.15%
2019/12/31	50	36.25	0	0.00	35.50	50	760	6.58%
2019/12/30	1	35.10	0	0.00	35.10	1	764	0.13%
2019/12/27	0	0.00	5	36.00	36.00	-5	746	-0.67%
2019/12/26	0	0.00	2	32.68	32.75	-2	711	-0.28%
2019/12/25	0	0.00	90	31.24	31.20	-90	706	-12.74%
2019/12/23	2	30.60	0	0.00	30.30	2	696	0.29%
2019/12/20	2	32.45	0	0.00	32.20	2	689	0.29%
2019/12/19	3	32.35	0	0.00	32.80	3	687	0.44%
2019/12/17	1	32.30	0	0.00	32.25	1	683	0.15%
2019/12/13	0	0.00	3	32.93	33.60	-3	669	-0.45%
2019/12/12	1	30.30	0	0.00	30.65	1	655	0.15%
2019/12/11	5	31.38	0	0.00	31.00	5	652	0.77%
2019/12/10	50	32.54	1	33.00	32.00	49	647	7.57%
2019/12/09	5	31.15	0	0.00	32.10	5	636	0.79%
2019/12/06	117	33.08	1	32.70	32.60	116	619	18.73%	大買/鉅額交易
2019/12/05	5	37.67	0	0.00	36.20	5	585	0.85%
2019/12/04	3	39.07	0	0.00	39.30	3	553	0.54%
2019/12/03	0	0.00	2	38.55	40.15	-2	543	-0.37%
2019/12/02	6	39.95	0	0.00	39.60	6	537	1.12%
2019/11/29	6	42.35	1	42.30	41.90	5	523	0.96%
2019/11/28	31	39.69	165	42.36	42.45	-134	501	-26.74%	大賣/鉅額交易
2019/11/27	4	38.33	0	0.00	38.60	4	458	0.87%
2019/11/26	15	37.82	1	38.00	38.20	14	453	3.09%
2019/11/25	2	39.60	0	0.00	38.80	2	436	0.46%
2019/11/22	50	40.98	11	40.91	40.35	39	423	9.20%
2019/11/21	2	40.00	1	39.55	39.65	1	409	0.24%
2019/11/20	51	39.95	6	40.17	40.40	45	399	11.25%
2019/11/18	55	39.64	16	39.25	39.50	39	373	10.43%
2019/11/15	12	38.44	2	39.40	38.40	10	350	2.85%
2019/11/14	60	36.69	7	38.96	39.55	53	334	15.85%
2019/11/13	1	39.00	103.1	39.29	39.45	-102.1	298	-34.19%	大賣/鉅額交易
2019/11/12	15	33.86	11	34.60	36.50	4	269	1.48%
2019/11/11	3	34.10	11	33.93	33.20	-8	252	-3.17%
2019/11/08	15	30.54	12	32.33	32.90	3	221	1.36%
2019/11/07	8	29.94	1	30.20	29.95	7	198	3.52%
2019/11/06	3	28.95	1	29.80	30.80	2	191	1.04%
2019/11/05	0	0.00	2	28.53	29.35	-2	172	-1.16%
2019/11/04	0	0.00	3	26.23	26.70	-3	156	-1.92%
2019/10/30	0	0.00	1	26.15	26.20	-1	147	-0.68%
2019/10/29	0	0.00	5	26.51	26.00	-5	147	-3.39%
2019/10/25	5	25.60	0	0.00	25.80	5	142	3.52%
2019/10/24	0	0.00	2	25.00	25.25	-2	138	-1.45%
2019/10/22	2	24.55	0	0.00	24.55	2	136	1.47%
2019/10/21	0	0.00	1	25.20	25.00	-1	135	-0.74%
2019/10/17	1	24.50	0	0.00	24.60	1	134	0.75%
2019/09/27	0	0.00	1	22.90	22.80	-1	146	-0.68%
2019/09/25	1	22.80	0	0.00	22.70	1	154	0.65%
2019/09/24	1	23.05	0	0.00	23.00	1	153	0.65%
2019/09/11	0	0.00	1	22.90	22.95	-1	147	-0.68%
2019/09/10	0	0.00	1	22.85	22.75	-1	147	-0.68%
2019/09/09	1	22.60	1	22.65	22.80	0	147	0.00%
2019/09/03	0	0.00	4	22.35	22.30	-4	144	-2.76%
2019/08/26	1	22.30	0	0.00	22.35	1	149	0.67%
2019/08/22	2	23.13	0	0.00	22.75	2	151	1.32%
2019/07/26	1	23.50	0	0.00	23.40	1	180	0.55%
2019/07/25	2	23.55	0	0.00	23.70	2	179	1.11%
2019/07/18	2	22.93	0	0.00	22.90	2	177	1.13%
2019/07/17	1	23.00	0	0.00	23.00	1	176	0.57%
2019/07/15	2	23.83	5	23.83	23.80	-3	173	-1.73%
2019/07/12	4	24.23	0	0.00	24.30	4	171	2.33%
2019/07/08	5	25.26	2	24.90	24.90	3	155	1.92%
2019/07/05	0	0.00	1	22.75	23.30	-1	129	-0.77%
2019/07/03	6	20.50	0	0.00	20.20	6	116	5.15%
2019/07/02	7	20.42	0	0.00	21.10	7	113	6.15%
2019/06/26	1	21.90	0	0.00	21.90	1	108	0.92%
2019/06/24	3	21.93	3	21.80	21.80	0	108	0.00%
2019/06/21	1	22.20	0	0.00	22.05	1	109	0.91%
2019/06/03	0	0.00	2	23.70	23.75	-2	116	-1.71%
2019/05/31	0	0.00	3	23.45	23.35	-3	116	-2.58%
2019/05/27	0	0.00	5	22.95	22.90	-5	114	-4.38%
2019/05/13	1	23.40	0	0.00	23.10	1	124	0.80%
2019/05/08	0	0.00	1	23.80	23.65	-1	115	-0.87%
2019/05/07	1	23.40	2	23.40	23.55	-1	106	-0.94%
2019/05/06	0	0.00	2	21.15	21.45	-2	101	-1.96%
2019/04/26	0	0.00	1	21.40	21.10	-1	102	-0.98%
2019/04/25	0	0.00	1	21.20	21.10	-1	106	-0.94%
2019/04/24	0	0.00	3	21.20	21.20	-3	108	-2.76%
2019/04/09	5	22.16	0	0.00	22.10	5	100	4.96%
2019/03/19	0	0.00	1	23.50	22.85	-1	97	-1.02%
2019/03/18	1	22.60	0	0.00	22.60	1	98	1.02%
2019/03/15	2	22.35	0	0.00	22.50	2	98	2.04%
2019/02/22	0	0.00	1	25.30	25.00	-1	139	-0.72%
2019/02/15	5	25.50	0	0.00	25.90	5	151	3.30%
2019/02/13	0	0.00	2	25.00	25.20	-2	161	-1.24%
2019/01/28	0	0.00	2	24.98	24.60	-2	164	-1.22%
2019/01/25	2	24.30	0	0.00	24.10	2	166	1.20%
2019/01/23	1	24.50	0	0.00	24.30	1	169	0.59%
2019/01/21	0	0.00	1	25.50	25.25	-1	172	-0.58%
2019/01/17	1	24.90	0	0.00	25.00	1	174	0.57%
2019/01/09	1	22.40	0	0.00	22.60	1	177	0.56%
2019/01/04	1	23.10	0	0.00	23.05	1	186	0.53%
2019/01/03	5	23.44	0	0.00	23.40	5	196	2.54%
2019/01/02	2	23.60	0	0.00	23.75	2	200	1.00%
2018/12/26	2	23.98	0	0.00	24.00	2	231	0.87%
2018/12/25	4	23.96	0	0.00	24.05	4	236	1.69%
2018/12/21	3	23.82	0	0.00	24.10	3	252	1.19%
2018/12/20	3	23.92	0	0.00	23.90	3	256	1.17%
2018/12/18	8	24.56	0	0.00	24.15	8	279	2.86%
2018/12/17	3	25.10	0	0.00	25.00	3	310	0.97%
2018/12/10	2	25.60	0	0.00	25.50	2	335	0.60%
2018/12/07	12	26.01	0	0.00	26.35	12	347	3.46%
2018/12/06	3	26.23	1	26.60	26.00	2	353	0.57%
2018/12/05	5	26.68	1	26.50	27.00	4	354	1.13%
2018/12/03	0	0.00	12	26.78	26.75	-12	360	-3.33%
2018/11/30	1	25.80	2	25.70	26.15	-1	361	-0.28%
2018/11/29	2	25.90	0	0.00	25.85	2	365	0.55%
2018/11/28	1	25.55	0	0.00	26.25	1	383	0.26%
2018/11/26	2	25.78	4	24.80	25.35	-2	399	-0.50%
2018/11/23	0	0.00	5	25.34	25.85	-5	405	-1.23%
2018/11/15	5	23.47	0	0.00	23.65	5	457	1.09%
2018/11/14	5	24.80	1	24.80	24.30	4	456	0.88%
2018/11/13	14	24.74	0	0.00	24.70	14	452	3.10%
2018/10/16	0	0.00	2	22.95	23.20	-2	869	-0.23%
2018/10/11	12	20.50	0	0.00	20.40	12	984	1.22%
2018/10/08	1	22.60	0	0.00	22.70	1	1,024	0.10%
2018/10/04	11	23.82	0	0.00	23.30	11	1,020	1.08%
2018/10/03	2	25.95	0	0.00	25.85	2	1,007	0.20%
2018/10/02	2	26.45	0	0.00	26.65	2	1,006	0.20%
2018/10/01	13	26.35	21	26.48	25.80	-8	1,002	-0.80%
2018/09/28	1	26.60	0	0.00	26.85	1	999	0.10%
2018/09/27	4	26.90	0	0.00	27.00	4	1,001	0.40%
2018/09/26	6	27.21	0	0.00	27.10	6	999	0.60%
2018/09/25	22	27.73	4	28.15	27.95	18	998	1.80%
2018/09/21	5	28.10	9	30.65	30.15	-4	996	-0.40%
2018/09/19	10	31.60	20	31.60	31.60	-10	994	-1.01%
2018/09/17	0	0.00	8	35.60	35.10	-8	991	-0.81%
2018/09/14	2	34.80	0	0.00	34.85	2	987	0.20%
2018/09/13	7	34.36	0	0.00	34.20	7	984	0.71%
2018/09/12	8	36.73	0	0.00	36.10	8	979	0.82%
2018/09/11	1	37.20	0	0.00	37.70	1	981	0.10%
2018/09/10	15	37.90	0	0.00	37.50	15	988	1.52%
2018/09/07	1	39.50	0	0.00	39.15	1	998	0.10%
2018/09/06	10	39.30	0	0.00	39.90	10	1,016	0.98%
2018/09/05	12	39.03	0	0.00	38.90	12	1,045	1.15%
2018/09/04	5	38.95	16	39.56	39.20	-11	1,043	-1.05%
2018/09/03	11	41.95	0	0.00	41.05	11	1,026	1.07%
2018/08/30	6	44.42	0	0.00	44.35	6	1,015	0.59%
2018/08/29	3	46.22	2	47.30	45.30	1	1,010	0.10%
2018/08/28	0	0.00	3	44.92	45.95	-3	996	-0.30%
2018/08/27	6	42.05	0	0.00	41.80	6	1,001	0.60%
2018/08/24	6	43.86	1	43.30	42.40	5	1,001	0.50%
2018/08/23	9	46.01	0	0.00	45.20	9	1,000	0.90%
2018/08/22	2	46.03	0	0.00	46.05	2	1,029	0.19%
2018/08/21	21	47.51	1	47.15	46.80	20	1,064	1.88%
2018/08/20	3	47.12	0	0.00	47.15	3	1,079	0.28%
2018/08/16	1	46.05	0	0.00	46.05	1	1,084	0.09%
2018/08/15	1	46.60	0	0.00	46.05	1	1,102	0.09%
2018/08/14	3	46.68	5	46.88	47.40	-2	1,104	-0.18%
2018/08/13	2	44.05	0	0.00	44.90	2	1,110	0.18%
2018/08/10	1	48.50	11	49.00	48.30	-10	1,099	-0.91%
2018/08/09	4	47.78	0	0.00	47.90	4	1,094	0.37%
2018/08/08	6	49.68	3	49.77	49.00	3	1,086	0.28%
2018/08/07	25	51.90	3	52.90	51.10	22	1,072	2.05%
2018/08/06	39	53.25	2	54.30	53.30	37	1,066	3.47%
2018/08/03	6	53.82	49	53.02	53.20	-43	1,077	-3.99%
2018/08/02	18	52.02	3	52.53	53.80	15	1,075	1.39%
2018/08/01	0	0.00	24	51.70	52.50	-24	1,059	-2.26%
2018/07/31	0	0.00	11	48.59	48.40	-11	1,017	-1.08%
2018/07/30	12	48.01	78	48.16	48.35	-66	1,011	-6.52%
2018/07/27	1	47.65	1	48.90	47.65	0	1,006	0.00%
2018/07/26	14	45.23	0	0.00	48.50	14	999	1.40%
2018/07/25	13	47.87	0	0.00	47.10	13	972	1.34%
2018/07/24	7	48.77	1	49.10	48.75	6	962	0.62%
2018/07/23	1	47.65	9	47.64	48.50	-8	948	-0.84%
2018/07/20	11	44.68	2	44.38	44.25	9	939	0.96%
2018/07/19	13	43.69	1	43.70	44.40	12	945	1.27%
2018/07/18	6	42.43	12	43.96	45.35	-6	960	-0.62%
2018/07/17	2	41.58	11	40.66	41.90	-9	926	-0.97%
2018/07/16	5	38.70	0	0.00	38.55	5	907	0.55%
2018/07/13	2	37.95	10	37.98	38.00	-8	950	-0.84%
2018/07/12	1	36.90	0	0.00	36.95	1	994	0.10%
2018/07/11	0	0.00	3	37.02	36.95	-3	1,040	-0.29%
2018/07/10	0	0.00	4	37.23	37.10	-4	1,100	-0.36%
2018/07/06	2	36.38	0	0.00	36.00	2	1,175	0.17%
2018/07/05	0	0.00	1	37.30	36.25	-1	1,201	-0.08%
2018/07/03	0	0.00	3	38.30	36.70	-3	1,301	-0.23%
2018/07/02	2	38.43	15	37.96	37.30	-13	1,337	-0.97%
2018/06/29	5	38.30	0	0.00	38.95	5	1,381	0.36%
2018/06/27	2	36.00	0	0.00	35.75	2	1,469	0.14%
2018/06/25	8	35.80	0	0.00	35.75	8	1,547	0.52%
2018/06/20	1	34.60	9	34.50	34.85	-8	1,630	-0.49%
2018/06/19	2	35.50	0	0.00	35.30	2	1,701	0.12%
2018/06/15	0	0.00	3	37.20	36.40	-3	1,751	-0.17%
2018/06/14	2	39.53	1	39.80	38.00	1	1,787	0.06%
2018/06/13	1	38.80	4	38.20	39.35	-3	1,794	-0.17%
2018/06/12	1	35.80	0	0.00	35.80	1	1,775	0.06%
2018/06/07	1	35.10	3	35.50	35.50	-2	1,860	-0.11%
2018/06/04	1	35.50	0	0.00	35.30	1	1,897	0.05%
2018/05/31	0	0.00	1	36.80	36.85	-1	1,973	-0.05%
2018/05/30	36	38.12	157	37.29	37.70	-121	1,976	-6.12%	大賣/鉅額交易
2018/05/29	7	39.91	29	40.19	40.80	-22	1,963	-1.12%
2018/05/28	54	37.55	5	35.89	37.70	49	1,927	2.54%
2018/05/25	1	34.50	0	0.00	34.30	1	1,912	0.05%
2018/05/24	0	0.00	2	34.13	34.50	-2	1,918	-0.10%
2018/05/23	13	34.57	129	33.18	33.85	-116	1,920	-6.04%	大賣/鉅額交易
2018/05/22	3	35.60	23	36.21	35.65	-20	1,901	-1.05%
2018/05/21	8	35.67	0	0.00	35.55	8	1,898	0.42%
2018/05/18	3	37.20	0	0.00	36.75	3	1,881	0.16%
2018/05/17	6	39.05	0	0.00	38.10	6	1,871	0.32%
2018/05/16	15	39.68	0	0.00	39.00	15	1,861	0.81%
2018/05/15	1	40.00	1	40.60	40.20	0	1,853	0.00%
2018/05/14	0	0.00	13	39.35	39.85	-13	1,843	-0.71%
2018/05/11	26	37.13	109	37.38	37.70	-83	1,826	-4.54%	大賣/
2018/05/10	13	39.17	0	0.00	39.20	13	1,798	0.72%
2018/05/09	7	40.71	11	40.76	40.20	-4	1,775	-0.23%
2018/05/08	0	0.00	7	43.14	42.10	-7	1,749	-0.40%
2018/05/07	2	42.05	0	0.00	42.05	2	1,741	0.11%
2018/05/04	5	42.03	3	43.83	42.15	2	1,735	0.12%
2018/05/03	1	43.00	5	43.86	42.95	-4	1,725	-0.23%
2018/05/02	53	43.23	0	0.00	43.00	53	1,713	3.09%
2018/04/30	6	44.27	15	44.66	44.00	-9	1,698	-0.53%
2018/04/27	3	42.97	21	42.33	42.50	-18	1,679	-1.07%
2018/04/26	110	43.30	6	44.34	41.50	104	1,674	6.21%	大買/鉅額交易
2018/04/25	18	41.54	81	42.58	42.80	-63	1,641	-3.84%
2018/04/24	122	41.72	33	41.44	41.40	89	1,615	5.51%	大買/
2018/04/23	13	46.68	2	46.40	46.00	11	1,562	0.70%
2018/04/20	6	49.58	104	49.71	49.15	-98	1,528	-6.41%	大賣/
2018/04/19	115	52.90	14.1	51.45	51.10	100.9	1,505	6.70%	大買/
2018/04/18	9	50.00	23	50.57	51.70	-14	1,451	-0.96%
2018/04/17	46	48.17	70	48.14	47.00	-24	1,396	-1.72%
2018/04/16	11	47.40	5	50.86	51.50	6	1,348	0.44%
2018/04/13	70	47.18	35	47.44	47.50	35	1,287	2.72%
2018/04/12	2	44.55	14	44.22	43.20	-12	1,225	-0.98%
2018/04/11	6	44.02	2	44.75	44.00	4	1,204	0.33%
2018/04/10	35	42.35	0	0.00	45.00	35	1,174	2.98%
2018/04/09	31	47.77	3	46.52	45.75	28	1,118	2.50%
2018/04/03	2	51.85	12	51.16	50.80	-10	1,064	-0.94%
2018/04/02	13	50.72	184	50.59	50.20	-171	1,022	-16.73%	大賣/鉅額交易
2018/03/31	71	51.54	2	52.30	52.60	69	963	7.16%
2018/03/30	90	49.66	114	51.20	52.60	-24	921	-2.60%	大賣/
2018/03/29	45	45.13	10	45.71	47.85	35	842	4.15%
2018/03/28	10	42.23	7	42.86	43.50	3	788	0.38%
2018/03/27	40	41.59	14	41.56	41.70	26	756	3.44%
2018/03/26	3	41.18	1	41.80	41.15	2	726	0.28%
2018/03/23	17	39.20	154	41.56	41.00	-137	694	-19.73%	大賣/鉅額交易
2018/03/22	40	42.37	14	41.83	42.20	26	656	3.96%
2018/03/21	30	43.90	7	43.99	44.00	23	575	4.00%
2018/03/20	7	41.14	3	41.28	41.50	4	514	0.78%
2018/03/19	0	0.00	18	38.97	39.25	-18	462	-3.89%
2018/03/16	0	0.00	1	37.50	35.70	-1	430	-0.23%
2018/03/15	13	35.77	5	36.70	36.20	8	415	1.93%
2018/03/14	2	37.70	5	38.00	38.65	-3	389	-0.77%
2018/03/13	1	33.50	5	35.20	35.20	-4	338	-1.18%
2018/03/12	9	31.28	5	33.50	32.00	4	312	1.28%
2018/03/09	19	32.57	0	0.00	32.90	19	289	6.56%
2018/03/08	1	33.00	2	33.25	34.00	-1	272	-0.37%
2018/03/07	3	32.47	22	34.86	34.30	-19	246	-7.70%
2018/03/06	1	32.10	194	31.94	32.10	-193	195	-98.76%	大賣/鉅額交易
2018/03/05	0	0.00	11.1	29.19	29.20	-11.1	138	-8.03%
2018/03/02	10	26.30	1	26.20	26.55	9	120	7.47%
2018/02/26	0	0.00	5	24.25	24.60	-5	93	-5.35%
2018/02/09	1	18.50	0	0.00	19.15	1	63	1.58%
2018/02/07	0.1	19.60	0	0.00	19.80	0.1	62	0.09%
2018/02/06	1.1	19.17	0	0.00	19.80	1.1	62	1.74%
2018/02/05	1	20.30	0	0.00	20.40	1	61	1.62%
2018/01/29	0	0.00	2.3	20.89	21.00	-2.3	59	-3.86%
2018/01/24	0	0.00	1	20.15	20.35	-1	56	-1.77%
2018/01/22	0	0.00	3	21.30	21.30	-3	50	-5.89%