晶宏 (3141)-元大-新莊券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
84.6
漲跌
▲0.9
漲幅
+1.08%
成交量
422張
產業
上櫃半導體類股
547人加入追蹤

立即追蹤
本地時間:13:30

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

晶宏 (3141)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	1	84.70	1	83.70	84.60	0	637	0.00%
2024/04/26	1.2	85.18	1	83.90	83.70	0.2	635	0.03%
2024/04/25	1	85.00	0	0.00	85.20	1	627	0.16%
2024/04/24	2	86.45	1	85.00	86.80	1	619	0.16%
2024/04/23	0	0.00	3.3	84.05	83.80	-3.3	603	-0.55%
2024/04/19	1	80.50	0	0.00	80.20	1	588	0.17%
2024/04/18	3.3	81.64	0	0.00	81.40	3.3	580	0.57%
2024/04/17	1	83.90	3	82.83	82.80	-2	571	-0.35%
2024/04/16	0	0.00	4	82.63	82.20	-4	559	-0.72%
2024/04/15	2	81.50	0	0.00	80.20	2	530	0.38%
2024/04/12	1	82.00	0	0.00	82.50	1	526	0.19%
2024/04/11	1	79.70	1	78.20	78.20	0	513	0.00%
2024/04/09	1	78.10	0	0.00	78.40	1	514	0.19%
2024/03/26	1	77.90	1	79.10	77.00	0	704	0.00%
2024/03/25	1	78.00	0	0.00	78.00	1	700	0.14%
2024/03/21	0	0.00	3	78.40	78.40	-3	695	-0.43%
2024/03/20	1	76.50	1	76.90	75.70	0	692	0.00%
2024/03/19	1	77.20	0	0.00	76.60	1	709	0.14%
2024/03/18	1	76.40	1.5	76.93	76.50	-0.5	707	-0.07%
2024/03/15	2	77.55	1	77.50	77.50	1	708	0.14%
2024/03/14	1	79.50	2	80.45	79.50	-1	719	-0.14%
2024/03/13	5	79.64	0.1	82.50	78.60	4.9	732	0.66%
2024/03/12	0	0.00	1	82.70	82.20	-1	735	-0.14%
2024/03/11	5.4	81.39	2	81.30	81.30	3.4	762	0.44%
2024/03/07	0	88.60	0	0.00	85.80	0	769	0.00%
2024/03/06	5	87.80	0	0.00	87.80	5	777	0.64%
2024/03/05	0	0.00	1.1	89.35	89.00	-1.1	809	-0.13%
2024/02/29	1	90.00	1	90.30	90.80	0	821	0.00%
2024/02/27	0	0.00	0	90.20	88.10	0	839	0.00%
2024/02/26	0.1	89.14	1	88.40	88.70	-0.9	918	-0.10%
2024/02/23	1	91.70	1	89.90	89.70	0	933	0.00%
2024/02/22	0	0.00	1	91.50	91.50	-1	941	-0.11%
2024/02/21	0	0.00	2	92.40	92.00	-2	952	-0.21%
2024/02/19	1	90.60	0	0.00	90.60	1	980	0.10%
2024/02/16	1	91.50	5.3	90.35	91.30	-4.3	1,002	-0.43%
2024/02/15	3.1	88.35	0	0.00	88.30	3.1	1,026	0.30%
2024/02/05	0	0.00	0.4	88.90	88.90	-0.4	1,028	-0.04%
2024/02/02	2	91.15	0	0.00	90.10	2	1,048	0.19%
2024/02/01	1	91.20	1	91.60	90.70	0	1,077	0.00%
2024/01/31	1	91.40	2	91.85	91.40	-1	1,086	-0.09%
2024/01/30	5	91.24	0	0.00	90.90	5	1,086	0.46%
2024/01/29	0	0.00	2	92.45	92.40	-2	1,093	-0.18%
2024/01/26	3	94.86	1	94.00	91.90	2	1,093	0.18%
2024/01/25	1.5	91.35	0	0.00	91.00	1.5	1,067	0.14%
2024/01/24	0.3	93.00	0	0.00	92.60	0.3	1,081	0.03%
2024/01/22	1	91.80	1	90.90	91.80	0	1,088	0.00%
2024/01/19	2	90.70	0	0.00	90.50	2	1,088	0.18%
2024/01/16	0	0.00	0.5	92.10	92.50	-0.5	1,088	-0.05%
2024/01/08	0	0.00	1	96.30	95.50	-1	1,069	-0.09%
2024/01/05	5	96.60	0	0.00	96.00	5	1,067	0.47%
2024/01/04	3	97.53	0	0.00	97.60	3	1,059	0.28%
2024/01/03	0	97.80	0	0.00	97.30	0	1,065	0.00%
2024/01/02	1	99.20	0	0.00	99.00	1	1,063	0.09%
2023/12/28	5.2	101.08	1	100.50	100.50	4.2	1,059	0.39%
2023/12/27	1	103.00	2	103.00	103.00	-1	1,057	-0.09%
2023/12/26	0	0.00	0.3	104.00	102.50	-0.3	1,035	-0.03%
2023/12/25	3.1	106.45	8.2	105.44	102.50	-5.2	1,018	-0.51%
2023/12/22	1	101.50	3	101.67	101.50	-2	919	-0.22%
2023/12/19	1	95.50	0	0.00	96.50	1	870	0.11%
2023/12/14	1	98.20	2	98.90	98.20	-1	868	-0.12%
2023/12/13	2	96.30	0	0.00	96.40	2	847	0.24%
2023/12/12	1	97.00	0	0.00	96.80	1	847	0.12%
2023/12/11	2.1	99.71	0	0.00	98.60	2.1	841	0.25%
2023/12/08	0	0.00	6	102.67	101.50	-6	827	-0.73%
2023/12/07	1	100.50	0	0.00	100.50	1	811	0.12%
2023/12/06	0	0.00	1	103.50	104.00	-1	800	-0.12%
2023/12/05	1.3	100.08	0	0.00	100.50	1.3	774	0.17%
2023/12/04	2	102.50	3	102.67	103.00	-1	764	-0.13%
2023/12/01	1	100.00	0	0.00	100.00	1	743	0.13%
2023/11/30	1	101.50	6	102.08	101.50	-5	744	-0.67%
2023/11/29	1	98.80	2	98.55	98.60	-1	712	-0.14%
2023/11/28	0	0.00	1	98.50	98.60	-1	709	-0.14%
2023/11/27	1	97.60	0	0.00	97.30	1	712	0.14%
2023/11/24	2	97.75	1	97.00	96.70	1	713	0.14%
2023/11/22	1	100.00	3	100.37	100.00	-2	607	-0.33%
2023/11/21	2	100.00	0	0.00	98.50	2	589	0.34%
2023/11/20	2	100.40	1	100.50	99.80	1	589	0.17%
2023/11/17	0	0.00	4.1	98.84	99.20	-4.1	579	-0.71%
2023/11/16	3	100.30	2	100.50	99.00	1	555	0.18%
2023/11/15	1	99.60	3	99.73	99.60	-2	542	-0.37%
2023/11/14	4.1	99.56	1	100.50	98.60	3.1	525	0.59%
2023/11/13	1	97.90	1.1	96.90	96.80	-0.1	504	-0.02%
2023/11/09	8	97.66	8	96.53	97.80	0	489	0.00%
2023/11/07	0	0.00	1	92.10	92.40	-1	471	-0.21%
2023/11/06	0	0.00	3	93.00	93.20	-3	490	-0.61%
2023/11/03	1	91.90	0.2	91.40	91.80	0.8	489	0.16%
2023/11/02	2	91.95	2	92.35	91.50	0	504	0.00%
2023/11/01	3	90.93	3	91.53	91.50	0	513	0.00%
2023/10/31	1	88.50	1	88.10	87.50	0	503	0.00%
2023/10/30	0.2	89.50	1	89.20	89.20	-0.8	518	-0.15%
2023/10/23	2	87.30	0	0.00	86.80	2	602	0.33%
2023/10/19	0	0.00	0.1	88.10	88.80	-0.1	669	-0.01%
2023/10/17	1	90.00	0	0.00	89.10	1	882	0.11%
2023/10/13	0	0.00	1	90.70	90.40	-1	1,015	-0.10%
2023/10/06	1	89.90	0	0.00	90.70	1	1,059	0.09%
2023/09/21	0	0.00	2.1	88.76	89.00	-2.1	1,305	-0.16%
2023/09/19	1	94.50	1	93.30	92.80	0	1,324	0.00%
2023/09/18	0	96.00	0	0.00	94.60	0	1,357	0.00%
2023/09/15	0	0.00	0.8	94.59	95.90	-0.8	1,360	-0.06%
2023/09/13	1	93.20	2	94.10	93.10	-1	1,373	-0.07%
2023/09/08	1	93.10	0	0.00	93.40	1	1,471	0.07%
2023/09/07	1	94.20	1.1	93.79	94.40	-0.1	1,573	0.00%
2023/09/05	0	0.00	2	94.90	94.80	-2	1,599	-0.13%
2023/09/04	1	93.50	0	0.00	93.50	1	1,605	0.06%
2023/08/30	2	89.45	0	0.00	89.80	2	1,648	0.12%
2023/08/29	1	89.00	1	89.10	89.10	0	1,656	0.00%
2023/08/28	3	89.00	2	89.50	88.90	1	1,664	0.06%
2023/08/25	2	88.70	1	88.80	89.20	1	1,676	0.06%
2023/08/24	0.1	89.23	0	0.00	89.10	0.1	1,685	0.01%
2023/08/23	0	0.00	1	85.70	85.80	-1	1,689	-0.06%
2023/08/17	0	0.00	1.1	89.72	90.80	-1.1	1,773	-0.06%
2023/08/11	2	89.20	0	0.00	87.00	2	1,795	0.11%
2023/08/08	1	96.60	0.5	97.80	96.00	0.5	1,783	0.03%
2023/08/07	0	98.90	0	0.00	99.40	0	1,783	0.00%
2023/08/01	0	0.00	2	103.50	102.50	-2	1,795	-0.11%
2023/07/28	11	106.50	12	105.79	106.00	-1	1,845	-0.05%
2023/07/27	0	0.00	1	104.50	105.50	-1	1,896	-0.05%
2023/07/26	4	101.63	3	101.67	102.00	1	1,995	0.05%
2023/07/24	10	104.75	6	102.00	101.50	4	1,997	0.20%
2023/07/21	2	108.50	1	110.50	107.50	1	1,970	0.05%
2023/07/20	4	110.50	5.4	113.17	111.50	-1.4	1,948	-0.07%
2023/07/19	4.2	109.90	6	108.50	106.00	-1.8	1,806	-0.10%
2023/07/18	1	105.50	3	104.00	105.00	-2	1,720	-0.12%
2023/07/17	0	0.00	1	105.00	103.50	-1	1,722	-0.06%
2023/07/14	0	0.00	1	105.50	105.00	-1	1,715	-0.06%
2023/07/13	2	105.50	1	105.50	104.00	1	1,717	0.06%
2023/07/12	2	103.00	0.2	104.50	103.50	1.8	1,711	0.11%
2023/07/11	8	106.63	8	106.44	106.50	0	1,731	0.00%
2023/07/10	0	0.00	3	105.50	105.00	-3	1,746	-0.17%
2023/07/07	1	100.50	2	100.65	99.50	-1	1,704	-0.06%
2023/07/06	1	104.00	2	104.00	102.50	-1	1,734	-0.06%
2023/07/04	3	102.83	2	101.50	101.50	1	1,730	0.06%
2023/07/03	8	102.56	8	102.00	102.00	0	1,723	0.00%
2023/06/30	0.2	103.00	1	102.50	102.00	-0.8	1,722	-0.05%
2023/06/28	1	100.00	2	98.60	98.10	-1	1,741	-0.06%
2023/06/27	1	100.50	0.1	100.50	98.50	0.9	1,762	0.05%
2023/06/26	3	97.53	2	97.40	98.40	1	1,773	0.06%
2023/06/21	3	101.50	0.5	102.00	101.50	2.5	1,769	0.14%
2023/06/20	0	0.00	1.1	101.59	102.00	-1.1	1,788	-0.06%
2023/06/15	0.3	106.50	3	106.33	106.00	-2.7	1,900	-0.14%
2023/06/14	6	106.00	3	106.50	107.00	3	1,908	0.16%
2023/06/13	6	104.92	28.2	105.41	105.50	-22.2	1,896	-1.17%
2023/06/12	9	98.98	12	97.82	97.80	-3	1,814	-0.17%
2023/06/09	5	98.92	6	99.33	99.50	-1	1,826	-0.05%
2023/06/06	3	96.17	1	95.70	96.10	2	1,909	0.10%
2023/06/05	10	99.60	10	100.50	100.00	0	1,907	0.00%
2023/06/02	3	99.77	3	99.60	99.00	0	1,936	0.00%
2023/06/01	9	99.54	8	98.70	98.70	1	2,047	0.05%
2023/05/31	0	0.00	1	100.50	100.00	-1	2,324	-0.04%
2023/05/30	28	100.17	17	99.69	99.60	11	2,384	0.46%
2023/05/29	10.1	101.50	19.1	101.74	101.50	-9.1	2,407	-0.38%
2023/05/26	9	100.06	14	100.35	101.00	-5	2,462	-0.20%
2023/05/25	21	99.38	13	99.22	99.00	8	2,495	0.32%
2023/05/24	12	100.67	11.1	101.18	100.50	1	2,562	0.04%
2023/05/23	5	99.96	15.2	101.99	103.00	-10.2	2,691	-0.38%
2023/05/19	2	99.60	3	98.77	98.10	-1	2,886	-0.03%
2023/05/18	11	100.45	9	99.52	99.40	2	3,098	0.07%
2023/05/17	3	99.70	3.9	99.96	99.90	-0.9	3,121	-0.03%
2023/05/16	2	96.95	3	97.03	97.10	-1	3,162	-0.03%
2023/05/15	2	96.00	3	95.93	96.10	-1	3,191	-0.03%
2023/05/12	2	96.90	1	97.00	97.60	1	3,247	0.03%
2023/05/11	1	95.80	1	97.20	96.20	0	3,332	0.00%
2023/05/10	2	98.75	0	0.00	98.70	2	3,381	0.06%
2023/05/09	10	98.50	0	0.00	98.20	10	3,448	0.29%
2023/05/08	2	102.50	1.4	103.47	101.50	0.6	3,512	0.02%
2023/05/05	12	101.54	2	102.75	102.50	10	3,743	0.27%
2023/05/04	13	106.46	14	105.00	104.50	-1	3,934	-0.03%
2023/05/03	3	109.50	3	109.17	107.50	0	4,001	0.00%
2023/05/02	4	106.13	26	108.10	109.00	-22	4,034	-0.55%
2023/04/28	0	0.00	1	104.00	104.00	-1	3,959	-0.03%
2023/04/27	4	96.03	0	0.00	94.90	4	3,956	0.10%
2023/04/26	16	94.78	1	94.20	96.60	15	3,958	0.38%
2023/04/25	7	96.56	0.4	95.00	95.00	6.6	3,977	0.17%
2023/04/24	23	102.00	7.4	101.95	102.00	15.6	4,003	0.39%
2023/04/20	3	104.50	2	103.25	102.50	1	4,309	0.02%
2023/04/19	0.1	106.50	3	106.33	106.50	-2.9	4,461	-0.07%
2023/04/17	1.1	108.52	3	109.00	109.50	-2	4,636	-0.04%
2023/04/14	5	110.50	5	111.70	108.00	0	4,632	0.00%
2023/04/13	11	111.41	7	111.93	109.00	4	4,620	0.09%
2023/04/12	3.1	108.02	2	109.00	109.50	1.1	4,557	0.02%
2023/04/11	10	109.55	36	109.81	109.00	-26	4,550	-0.57%
2023/04/10	2	106.00	1	105.50	106.00	1	4,514	0.02%
2023/04/07	0	0.00	1	105.50	105.00	-1	4,510	-0.02%
2023/04/06	1	102.00	2	103.00	104.00	-1	4,502	-0.02%
2023/03/31	0	106.00	0	0.00	105.50	0	4,494	0.00%
2023/03/29	1	106.00	1	105.00	105.00	0	4,474	0.00%
2023/03/28	14	106.39	10	105.40	105.50	4	4,488	0.09%
2023/03/27	13	109.19	13	108.65	108.50	0	4,468	0.00%
2023/03/24	4.1	111.76	5	112.10	111.50	-1	4,458	-0.02%
2023/03/23	15	110.23	9	110.00	110.00	6	4,447	0.13%
2023/03/22	21.1	112.09	21	111.14	110.00	0.1	4,459	0.00%
2023/03/21	5.1	106.70	17	107.53	112.00	-12	4,412	-0.27%
2023/03/20	11	105.86	8	105.88	105.00	3	4,357	0.07%
2023/03/17	12	104.38	10	104.30	104.50	2	4,363	0.05%
2023/03/16	17	105.68	12	104.00	104.00	5	4,356	0.11%
2023/03/15	0	0.00	11	112.50	110.00	-11	4,345	-0.25%
2023/03/14	6	110.67	8	109.00	108.50	-2	4,391	-0.05%
2023/03/13	5	111.10	6	112.17	110.50	-1	4,414	-0.02%
2023/03/10	6.1	112.43	3	113.00	114.00	3.1	4,473	0.07%
2023/03/09	18	117.39	4	118.13	116.50	14	4,517	0.31%
2023/03/08	18	118.33	6	116.75	118.50	12	4,503	0.27%
2023/03/07	4	118.88	7	118.57	117.50	-3	4,518	-0.07%
2023/03/06	33	119.47	19	118.50	118.50	14	4,509	0.31%
2023/03/03	22.4	117.30	46	117.43	119.50	-23.6	4,473	-0.53%
2023/03/02	15	112.50	16.2	112.20	111.00	-1.2	4,264	-0.03%
2023/03/01	9	108.44	20	110.07	112.00	-11	4,229	-0.26%
2023/02/24	17.2	109.30	8	108.88	108.00	9.2	4,267	0.22%
2023/02/23	10	112.80	17	112.79	113.00	-7	4,232	-0.17%
2023/02/22	36	111.07	16.6	110.81	110.50	19.4	4,310	0.45%
2023/02/21	20	115.23	31	116.13	115.00	-11	4,389	-0.25%
2023/02/20	27	113.19	25.1	114.04	113.50	1.9	4,343	0.04%
2023/02/17	19	111.58	20.2	110.96	113.00	-1.1	4,303	-0.03%
2023/02/16	27	109.67	44.7	109.56	110.50	-17.7	4,227	-0.42%
2023/02/15	5	103.70	5	103.60	103.00	0	4,119	0.00%
2023/02/14	4	103.00	3	103.83	102.00	1	4,194	0.02%
2023/02/13	6	101.25	5	101.30	100.50	1	4,353	0.02%
2023/02/10	10	102.65	3.1	103.19	101.00	6.9	4,460	0.15%
2023/02/09	18.1	106.80	8	107.63	106.00	10.1	4,453	0.23%
2023/02/08	6	105.83	7.1	105.64	105.50	-1.1	4,456	-0.02%
2023/02/07	8.1	105.01	16	105.38	105.00	-7.9	4,452	-0.18%
2023/02/06	24	103.23	5.1	104.70	102.50	18.9	4,448	0.43%
2023/02/03	18.2	105.70	21	105.14	104.50	-2.9	4,397	-0.06%
2023/02/02	18	100.04	42.4	101.07	105.00	-24.4	4,184	-0.58%
2023/02/01	14	96.61	8	96.50	95.50	6	3,998	0.15%
2023/01/31	15.1	93.91	20	94.33	96.30	-4.9	3,953	-0.13%
2023/01/30	0	0.00	2	90.75	91.90	-2	3,902	-0.05%
2023/01/17	5	89.26	2	88.80	89.00	3	3,897	0.08%
2023/01/16	3.1	88.99	0	0.00	88.40	3.1	3,923	0.08%
2023/01/13	9.1	90.10	5	88.36	88.20	4.1	3,939	0.10%
2023/01/12	1.1	91.06	2	92.30	89.60	-0.9	3,947	-0.02%
2023/01/11	14	92.89	16	92.78	93.30	-2	3,924	-0.05%
2023/01/10	27.1	92.46	44	92.39	93.40	-17	3,892	-0.44%
2023/01/09	9.1	90.21	4	90.60	89.50	5.1	3,727	0.14%
2023/01/06	16	86.31	24	86.48	88.60	-8	3,600	-0.22%
2023/01/05	1	80.40	1	80.30	80.80	0	3,477	0.00%
2023/01/04	0	0.00	3	81.03	80.60	-3	3,541	-0.08%
2023/01/03	1	79.60	3	79.70	79.60	-2	3,595	-0.06%
2022/12/30	2	77.95	0	0.00	76.90	2	3,618	0.06%
2022/12/29	1	77.00	2	78.25	78.10	-1	3,719	-0.03%
2022/12/27	0	0.00	2	81.90	80.80	-2	3,825	-0.05%
2022/12/26	0	80.10	0	0.00	79.30	0	3,864	0.00%
2022/12/23	1	80.10	2	79.45	79.90	-1	3,919	-0.03%
2022/12/22	2.4	79.59	0	0.00	79.40	2.4	3,956	0.06%
2022/12/20	3	82.00	2	82.05	79.70	1	4,087	0.02%
2022/12/19	4	85.23	0	0.00	85.20	4	4,155	0.10%
2022/12/16	1.1	86.63	0	0.00	86.20	1.1	4,207	0.03%
2022/12/15	1	88.20	2	88.80	88.20	-1	4,227	-0.02%
2022/12/13	0	0.00	1	85.30	84.90	-1	4,248	-0.02%
2022/12/12	1	86.20	0.2	86.40	86.20	0.8	4,254	0.02%
2022/12/09	4.2	88.23	0	0.00	87.60	4.2	4,276	0.10%
2022/12/08	2	87.10	0	0.00	87.30	2	4,297	0.05%
2022/12/07	11	88.98	6	87.50	86.10	5	4,339	0.12%
2022/12/06	8.1	92.20	6	90.78	89.80	2.1	4,352	0.05%
2022/12/05	1.1	95.94	2	95.90	95.10	-0.9	4,360	-0.02%
2022/12/02	3	95.10	11	95.68	94.60	-8	4,384	-0.18%
2022/12/01	8.1	95.08	9	94.51	93.30	-0.9	4,410	-0.02%
2022/11/30	0	0.00	3	92.10	92.30	-3	4,452	-0.07%
2022/11/29	5.1	90.72	2.1	91.11	90.10	3	4,488	0.07%
2022/11/28	1	90.12	2	91.75	91.50	-1	4,557	-0.02%
2022/11/25	10	92.90	8	92.21	91.90	2	4,595	0.04%
2022/11/24	13	91.02	11	91.19	91.40	2	4,603	0.04%
2022/11/23	1	89.60	7	89.83	89.10	-6	4,570	-0.13%
2022/11/22	8.1	89.27	2	89.50	88.90	6.1	4,604	0.13%
2022/11/21	12	89.28	4	89.60	88.80	8	4,610	0.17%
2022/11/18	6.3	91.42	6	91.28	90.00	0.3	4,713	0.01%
2022/11/17	18.5	92.77	18	92.43	92.00	0.5	4,669	0.01%
2022/11/16	7	89.47	5	89.52	90.30	2	4,641	0.04%
2022/11/15	5	86.72	6	87.05	88.00	-1	4,765	-0.02%
2022/11/14	1	87.90	1	88.00	87.70	0	5,278	0.00%
2022/11/11	6	88.18	10	89.01	87.00	-4	5,577	-0.07%
2022/11/10	16	88.16	14	87.72	87.00	2	5,553	0.04%
2022/11/09	26	88.53	38	88.51	89.80	-12	5,557	-0.22%
2022/11/08	17	85.86	21	86.07	83.80	-4	5,486	-0.07%
2022/11/07	7	80.74	9	82.30	82.20	-2	5,470	-0.04%
2022/11/04	14	79.51	5	80.40	79.30	9	5,454	0.16%
2022/11/03	6	82.78	5.1	83.10	83.10	0.9	5,415	0.02%
2022/11/02	3	82.17	4	82.46	81.70	-1	5,434	-0.02%
2022/11/01	2	78.00	2	80.50	80.50	0	5,467	0.00%
2022/10/31	4	77.38	3	77.80	77.50	1	5,530	0.02%
2022/10/28	2	77.40	2	78.00	76.60	0	5,665	0.00%
2022/10/27	10	78.51	14	78.48	78.80	-4	5,736	-0.07%
2022/10/26	6	76.35	4	74.38	73.40	2	5,733	0.03%
2022/10/24	2	80.20	6	80.82	79.70	-4	5,807	-0.07%
2022/10/21	3	79.43	3	77.77	76.60	0	5,886	0.00%
2022/10/20	6	80.27	5	80.54	79.50	1	5,968	0.02%
2022/10/19	20	82.79	17	82.24	80.50	3	6,005	0.05%
2022/10/18	26	82.00	48	81.87	81.50	-22	6,011	-0.37%
2022/10/17	15	80.46	16	78.86	81.50	-1	6,078	-0.02%
2022/10/14	9	79.19	14	78.11	78.50	-5	6,127	-0.08%
2022/10/13	11	76.98	13	74.53	72.90	-2	6,167	-0.03%
2022/10/12	16.2	77.47	12	78.84	77.00	4.2	6,154	0.07%
2022/10/11	11	82.90	7	79.43	78.90	4	6,158	0.06%
2022/10/07	8	89.48	8	90.24	87.60	0	6,231	0.00%
2022/10/06	28	86.83	27	86.86	89.90	1	6,277	0.02%
2022/10/05	3	93.13	3	93.87	90.50	0	6,227	0.00%
2022/10/04	2	90.60	2	91.10	91.20	0	6,224	0.00%
2022/09/30	9	84.10	9	85.81	88.20	0	6,320	0.00%
2022/09/29	4	87.63	6	86.38	86.00	-2	6,368	-0.03%
2022/09/28	1.1	92.21	7	88.21	85.40	-5.9	6,401	-0.09%
2022/09/27	11	92.10	9	92.24	93.30	2	6,397	0.03%
2022/09/26	10.1	97.14	9	92.23	91.40	1.1	6,359	0.02%
2022/09/23	13	106.27	9	102.17	101.50	4	6,376	0.06%
2022/09/22	11	106.27	10	107.75	108.00	1	6,413	0.02%
2022/09/21	7	107.57	8	108.00	108.00	-1	6,444	-0.02%
2022/09/20	6	109.08	6	109.25	109.50	0	6,477	0.00%
2022/09/19	2	107.00	3	106.33	106.00	-1	6,502	-0.02%
2022/09/16	13.1	107.84	11	107.00	107.00	2.1	6,552	0.03%
2022/09/15	10	111.80	9	110.17	109.50	1	6,619	0.02%
2022/09/14	1.1	108.55	6	109.67	113.00	-4.9	6,642	-0.07%
2022/09/13	5	111.80	4	113.00	110.00	1	6,639	0.02%
2022/09/12	9	114.17	5	113.70	112.00	4	6,693	0.06%
2022/09/08	12	112.29	12	112.96	113.00	0	6,691	0.00%
2022/09/07	11	107.64	15	108.90	110.00	-4	6,690	-0.06%
2022/09/06	16.4	118.89	2	118.25	114.00	14.4	6,643	0.22%
2022/09/05	12	128.79	10	127.50	126.50	2	6,632	0.03%
2022/09/02	5	130.30	11	131.91	130.50	-6	6,630	-0.09%
2022/09/01	14	129.89	13	128.24	127.00	1	6,570	0.01%
2022/08/31	11	129.41	15	129.03	132.50	-4	6,536	-0.06%
2022/08/30	15	126.67	13	126.92	126.50	2	6,515	0.03%
2022/08/29	17	123.53	20	126.28	126.00	-3	6,545	-0.05%
2022/08/26	21	131.26	17.3	129.79	130.00	3.8	6,551	0.06%
2022/08/25	44	130.01	44	130.38	130.00	0	6,565	0.00%
2022/08/24	15	129.87	17	128.15	125.50	-2	6,568	-0.03%
2022/08/23	17.2	128.48	15	128.30	128.50	2.2	6,608	0.03%
2022/08/22	26	135.19	15	135.03	132.00	11	6,710	0.16%
2022/08/19	38	143.18	40	142.34	139.00	-2	6,722	-0.03%
2022/08/18	31	131.42	30.1	133.98	138.50	0.9	6,325	0.01%
2022/08/17	17	126.71	17	126.15	126.00	0	6,320	0.00%
2022/08/16	13	124.31	15	124.27	124.50	-2	6,369	-0.03%
2022/08/15	14	121.50	12	123.04	124.00	2	6,398	0.03%
2022/08/12	19	113.79	25	115.28	117.50	-6	6,581	-0.09%
2022/08/11	9	112.77	8	109.88	109.50	1	6,634	0.02%
2022/08/10	12	110.42	8	110.38	109.50	4	6,888	0.06%
2022/08/09	14	112.50	11	113.00	113.00	3	7,051	0.04%
2022/08/08	8	110.00	8	113.50	115.00	0	7,097	0.00%
2022/08/05	24.1	114.19	21	113.90	113.00	3.1	7,111	0.04%
2022/08/04	21.1	111.79	18	110.83	113.00	3.1	7,201	0.04%
2022/08/03	18.2	121.56	29	117.64	117.00	-10.9	7,505	-0.14%
2022/08/02	12	123.58	17	124.62	126.00	-5	7,568	-0.07%
2022/08/01	10	127.20	15	125.53	127.50	-5	7,579	-0.07%
2022/07/29	24	126.71	5	124.80	124.50	19	7,605	0.25%
2022/07/28	12	127.12	11.3	127.81	125.00	0.8	7,722	0.01%
2022/07/27	20	125.68	21	124.62	128.00	-1	7,720	-0.01%
2022/07/26	14	127.86	13	128.35	128.00	1	7,765	0.01%
2022/07/25	10	132.05	15	131.47	132.00	-5	7,825	-0.06%
2022/07/22	15	133.70	15	132.70	135.00	0	7,858	0.00%
2022/07/21	20	130.73	15	129.73	131.50	5	7,850	0.06%
2022/07/20	11	124.95	14	125.29	123.50	-3	7,768	-0.04%
2022/07/19	6	120.17	5	121.00	120.00	1	7,765	0.01%
2022/07/18	10.1	120.60	10	120.45	120.50	0.1	7,815	0.00%
2022/07/15	9.1	119.78	11	119.86	120.50	-2	7,774	-0.03%
2022/07/14	10.1	113.18	16	113.34	116.00	-5.9	7,705	-0.08%
2022/07/13	3	111.33	2	112.25	109.00	1	7,669	0.01%
2022/07/12	11	107.59	8	108.38	106.00	3	7,685	0.04%
2022/07/11	5	111.20	12	112.71	113.50	-7	7,697	-0.09%
2022/07/08	12	114.63	4	115.75	115.50	8	7,672	0.10%
2022/07/07	5	109.10	11	110.55	111.50	-6	7,631	-0.08%
2022/07/06	8	116.60	2	114.75	108.00	6	7,596	0.08%
2022/07/05	5	122.00	3	119.00	118.00	2	7,600	0.03%
2022/07/04	5	124.70	3	123.00	122.00	2	7,592	0.03%
2022/07/01	18	130.36	16	130.16	123.50	2	7,623	0.03%
2022/06/30	2	137.50	5	136.50	135.50	-3	7,573	-0.04%
2022/06/29	3	142.00	3	143.33	146.00	0	7,543	0.00%
2022/06/28	4	143.00	3	142.83	142.50	1	7,576	0.01%
2022/06/27	6	145.83	7	146.29	146.00	-1	7,637	-0.01%
2022/06/24	3	136.67	3	138.17	137.00	0	7,733	0.00%
2022/06/23	10	136.05	7	135.43	134.50	3	7,808	0.04%
2022/06/22	9	137.94	6	137.67	134.50	3	7,990	0.04%
2022/06/21	8	142.50	8.3	144.01	144.50	-0.3	8,268	0.00%
2022/06/20	4	144.99	1	140.50	140.00	3	8,453	0.04%
2022/06/17	6	149.57	2	149.25	153.00	4	8,431	0.05%
2022/06/16	7	154.64	8	156.25	150.50	-1	8,501	-0.01%
2022/06/15	22	158.93	19	159.74	156.50	3	8,745	0.03%
2022/06/14	24	156.79	22	158.18	160.00	2	8,791	0.02%
2022/06/13	8	164.00	7	164.79	162.50	1	8,771	0.01%
2022/06/10	16	171.75	12	170.58	172.00	4	8,855	0.05%
2022/06/09	9	172.28	6	171.58	172.50	3	8,858	0.03%
2022/06/08	10	171.90	6	174.00	171.50	4	8,880	0.05%
2022/06/07	11	171.73	11	169.59	173.50	0	8,855	0.00%
2022/06/06	4	172.63	6	171.92	169.50	-2	8,830	-0.02%
2022/06/02	6	176.58	4	174.50	173.00	2	8,881	0.02%
2022/06/01	6	180.00	7	180.07	178.50	-1	8,867	-0.01%
2022/05/31	9	178.44	6.3	179.16	176.00	2.7	8,901	0.03%
2022/05/30	11.5	178.67	19.7	179.71	177.00	-8.2	8,856	-0.09%
2022/05/27	16	173.88	10	174.70	177.00	6	8,702	0.07%
2022/05/26	19.8	169.68	16	170.38	168.50	3.8	8,518	0.04%
2022/05/25	31	168.65	31	168.95	170.00	0	8,405	0.00%
2022/05/24	16	162.78	17	163.26	160.00	-1	8,156	-0.01%
2022/05/23	10	166.75	8	167.25	163.50	2	8,088	0.02%
2022/05/20	15.3	171.79	22.1	169.34	169.00	-6.8	8,008	-0.08%
2022/05/19	13.1	163.76	9.1	162.21	166.50	4	7,751	0.05%
2022/05/18	32	167.89	30	167.23	168.00	2	7,625	0.03%
2022/05/17	8	162.06	21.2	161.47	168.50	-13.2	7,429	-0.18%
2022/05/16	6.1	158.34	2	160.00	153.50	4.1	7,359	0.06%
2022/05/13	13	155.42	12	156.08	155.50	1	7,322	0.01%
2022/05/12	11	155.55	6	153.92	151.00	5	7,353	0.07%
2022/05/11	23	155.74	24	156.21	157.00	-1	7,302	-0.01%
2022/05/10	7	147.21	20	146.93	151.50	-13	7,123	-0.18%
2022/05/09	13	140.73	12	143.17	138.00	1	7,080	0.01%
2022/05/06	4	144.75	9	145.61	147.00	-5	7,092	-0.07%
2022/05/05	10	149.40	11	151.00	151.50	-1	7,074	-0.01%
2022/05/04	15	141.33	9	140.94	143.00	6	6,987	0.09%
2022/05/03	6	138.75	8.5	138.82	143.00	-2.5	7,039	-0.04%
2022/04/29	5	136.10	3	136.83	132.00	2	7,116	0.03%
2022/04/28	4	129.13	3	130.83	130.50	1	7,141	0.01%
2022/04/27	9.1	127.47	9	129.67	132.50	0.1	7,184	0.00%
2022/04/26	4	133.38	3	132.83	132.00	1	7,250	0.01%
2022/04/25	5	133.10	4	134.25	133.00	1	7,405	0.01%
2022/04/22	9	142.44	5	140.50	140.50	4	7,538	0.05%
2022/04/21	2	153.00	1	151.50	151.50	1	7,636	0.01%
2022/04/20	3	150.00	6	149.50	150.50	-3	7,868	-0.04%
2022/04/19	2	152.50	0	0.00	148.50	2	7,994	0.03%
2022/04/18	7.1	152.13	5	153.80	151.50	2.1	8,200	0.03%
2022/04/15	4.1	156.23	3	156.33	154.50	1.1	8,436	0.01%
2022/04/14	1	164.50	1	165.50	165.50	0	8,440	0.00%
2022/04/13	4	160.38	2	161.00	163.00	2	8,457	0.02%
2022/04/12	0.1	161.55	0	0.00	161.00	0.1	8,545	0.00%
2022/04/11	4.1	162.46	0	0.00	159.00	4.1	8,611	0.05%
2022/04/08	0	0.00	3	173.00	173.00	-3	8,645	-0.03%
2022/04/07	4	175.76	1.1	176.00	169.00	3	8,653	0.03%
2022/04/06	1	179.98	4	176.00	177.00	-3	8,688	-0.03%
2022/04/01	2	181.50	4	180.75	183.00	-2	8,726	-0.02%
2022/03/31	2.1	186.05	2	186.25	185.50	0.1	8,824	0.00%
2022/03/30	13	191.19	12	191.38	185.00	1	8,982	0.01%
2022/03/29	19.4	190.11	16	190.41	187.50	3.3	8,935	0.04%
2022/03/28	4	182.25	2	184.00	187.00	2	8,847	0.02%
2022/03/25	17	189.68	15	188.90	187.00	2	8,859	0.02%
2022/03/24	28	190.91	16	191.44	191.50	12	8,871	0.14%
2022/03/23	11	184.23	17	185.12	185.00	-6	8,770	-0.07%
2022/03/22	3	174.67	2	174.50	176.00	1	8,808	0.01%
2022/03/21	19	173.61	11	174.41	173.50	8	8,875	0.09%
2022/03/18	25	168.60	28.2	169.92	172.50	-3.2	8,872	-0.04%
2022/03/17	5	156.70	7	160.43	164.00	-2	8,750	-0.02%
2022/03/16	4.1	153.19	5	151.70	149.50	-0.9	8,824	-0.01%
2022/03/15	4.1	158.18	3	152.67	150.50	1.1	8,942	0.01%
2022/03/14	4	165.63	9	163.94	164.00	-5	8,973	-0.06%
2022/03/11	2	172.75	5	168.60	167.50	-3	9,130	-0.03%
2022/03/10	1	168.50	2	170.50	167.50	-1	9,201	-0.01%
2022/03/09	8	168.31	7	169.43	163.00	1	9,314	0.01%
2022/03/08	10.1	169.93	21	173.93	162.50	-10.9	9,507	-0.11%
2022/03/07	2	178.03	3.1	189.85	178.00	-1	9,581	-0.01%
2022/03/04	15.1	199.29	5.5	197.50	194.00	9.6	9,655	0.10%
2022/03/03	3.1	191.37	3	191.33	187.00	0.1	9,664	0.00%
2022/03/02	1.2	184.99	4	185.25	192.00	-2.8	9,761	-0.03%
2022/03/01	3	189.67	2	190.25	190.50	1	9,832	0.01%
2022/02/25	4	187.00	3	188.83	186.50	1	9,980	0.01%
2022/02/24	2.2	185.68	2	189.50	184.00	0.2	10,018	0.00%
2022/02/23	4	193.00	5	192.40	196.50	-1	10,142	-0.01%
2022/02/22	7.1	189.65	4	191.13	187.50	3.1	10,248	0.03%
2022/02/21	1	194.50	0	0.00	197.50	1	10,559	0.01%
2022/02/18	4	195.13	4	195.00	194.50	0	10,631	0.00%
2022/02/17	5.1	197.27	3	194.33	196.00	2.1	10,866	0.02%
2022/02/16	10	198.25	15	198.50	197.50	-5	11,277	-0.04%
2022/02/15	6	196.33	6	195.17	190.50	0	11,642	0.00%
2022/02/14	4.2	196.26	2	196.00	192.00	2.2	11,939	0.02%
2022/02/11	9	207.22	9.1	207.05	209.50	-0.1	11,991	0.00%
2022/02/10	14	205.54	16.4	207.80	202.00	-2.4	11,994	-0.02%
2022/02/09	1	200.50	4	198.00	199.50	-3	11,818	-0.03%
2022/02/08	2	189.75	4	192.38	193.50	-2	11,875	-0.02%
2022/02/07	2	185.00	3	188.17	190.00	-1	11,956	-0.01%
2022/01/26	4.1	183.04	1	187.00	182.00	3.1	12,215	0.02%
2022/01/25	4.1	188.71	5	187.10	183.50	-0.9	12,567	-0.01%
2022/01/24	15	185.84	10	186.60	190.00	5	12,528	0.04%
2022/01/21	17	188.75	17.8	183.69	182.50	-0.8	12,701	-0.01%
2022/01/20	6	194.92	4.2	196.37	197.00	1.8	13,096	0.01%
2022/01/19	10	199.70	12	200.25	195.00	-2	13,492	-0.01%
2022/01/18	9.1	211.30	8	209.06	203.00	1.1	13,717	0.01%
2022/01/17	2	210.75	1.5	207.67	209.50	0.5	14,109	0.00%
2022/01/14	18	194.06	16	193.72	202.00	2	14,300	0.01%
2022/01/13	16.1	195.58	17	197.20	198.50	-0.9	14,385	-0.01%
2022/01/12	5.6	207.64	8	209.88	203.50	-2.4	14,349	-0.02%
2022/01/11	11.2	209.60	6	211.83	213.00	5.2	14,600	0.04%
2022/01/10	25.1	212.71	7	211.50	211.50	18.1	14,675	0.12%
2022/01/07	15	242.29	4	242.00	232.00	11	14,508	0.08%
2022/01/06	8	255.63	6	257.92	257.50	2	14,667	0.01%
2022/01/05	22	265.09	19	264.05	261.00	3	14,865	0.02%
2022/01/04	7	263.00	9	264.28	270.00	-2	15,002	-0.01%
2022/01/03	28	260.36	12	262.67	256.00	16	15,228	0.11%
2021/12/30	6	250.92	9	253.96	255.00	-3	15,153	-0.02%
2021/12/29	15	247.50	14	249.61	252.00	1	15,132	0.01%
2021/12/28	17	252.32	17	253.88	252.00	0	15,073	0.00%
2021/12/27	19	253.95	40	251.54	251.00	-21	15,018	-0.14%
2021/12/24	51	268.10	15.2	269.14	262.50	35.8	14,925	0.24%
2021/12/23	2	266.50	3.2	265.25	263.00	-1.2	14,687	-0.01%
2021/12/22	6.2	269.61	7	267.57	264.00	-0.8	14,658	-0.01%
2021/12/21	4	265.88	3	267.83	268.00	1	14,602	0.01%
2021/12/20	25.1	277.50	17.1	269.33	262.00	8	14,469	0.06%
2021/12/17	12.2	277.07	9	275.72	273.50	3.2	14,228	0.02%
2021/12/16	7	280.29	17	282.15	292.50	-10	14,218	-0.07%
2021/12/15	8	263.31	9	263.00	266.00	-1	14,045	-0.01%
2021/12/14	8	256.44	9.2	258.39	260.00	-1.2	14,241	-0.01%
2021/12/13	10.6	269.35	8	270.56	263.50	2.6	14,216	0.02%
2021/12/10	7	264.07	7.2	265.75	271.00	-0.2	14,180	0.00%
2021/12/09	17	266.47	20	265.68	260.00	-3	14,208	-0.02%
2021/12/08	5	261.70	8	263.12	258.00	-3	14,218	-0.02%
2021/12/07	4	252.88	8.2	253.61	254.50	-4.2	14,244	-0.03%
2021/12/06	4.2	240.00	5	241.10	248.00	-0.9	14,332	-0.01%
2021/12/03	15.1	238.07	19.6	240.12	245.50	-4.5	14,692	-0.03%
2021/12/02	14.6	233.30	17	233.76	231.50	-2.4	14,818	-0.02%
2021/12/01	16	229.81	6.3	228.99	227.00	9.7	15,225	0.06%
2021/11/30	5.1	247.87	1	242.00	242.00	4.1	15,846	0.03%
2021/11/29	6	242.67	7	245.71	249.50	-1	16,507	-0.01%
2021/11/26	13.1	237.95	7	237.71	236.50	6.1	16,869	0.04%
2021/11/25	17.1	255.37	14	254.61	246.50	3.1	16,838	0.02%
2021/11/24	1	258.00	5.2	261.78	262.50	-4.2	16,787	-0.03%
2021/11/23	6.3	256.95	5	255.00	255.00	1.3	16,938	0.01%
2021/11/22	2	256.25	9.4	259.39	262.00	-7.4	16,965	-0.04%
2021/11/19	27	254.63	31	253.60	250.00	-4	16,986	-0.02%
2021/11/18	35	261.12	28	257.25	252.50	7	17,201	0.04%
2021/11/17	7	245.93	7	247.42	247.00	0	17,087	0.00%
2021/11/16	17.3	249.69	21.5	247.78	242.50	-4.3	17,214	-0.02%
2021/11/15	44.3	273.77	44.4	271.25	251.50	-0.1	17,306	0.00%
2021/11/12	40.1	268.87	29	270.07	267.00	11.1	17,396	0.06%
2021/11/11	41	245.82	42	248.88	256.50	-1	17,405	-0.01%
2021/11/10	12.3	227.63	15	223.67	233.50	-2.7	17,389	-0.02%
2021/11/09	15	220.50	15	221.43	218.50	0	17,384	0.00%
2021/11/08	2	215.50	3	217.83	213.50	-1	17,422	-0.01%
2021/11/05	14	216.04	17	219.18	223.50	-3	17,532	-0.02%
2021/11/04	8	221.88	8.1	219.77	216.50	-0.1	17,577	0.00%
2021/11/03	17.1	232.62	18.1	224.66	227.50	-1	17,627	-0.01%
2021/11/02	36	244.07	41.1	237.81	225.50	-5.1	17,412	-0.03%
2021/11/01	1	230.50	12	231.29	237.50	-11	17,261	-0.06%
2021/10/29	39.3	224.51	34	222.53	216.00	5.2	17,281	0.03%
2021/10/28	33	224.20	92.3	226.78	221.00	-59.3	17,126	-0.35%
2021/10/27	21.1	208.18	16	210.59	220.00	5.1	16,684	0.03%
2021/10/26	10	202.20	26	207.14	209.00	-16	16,340	-0.10%
2021/10/25	19.4	195.27	18	194.47	190.00	1.4	16,169	0.01%
2021/10/22	14	179.18	23	183.65	189.00	-9	15,823	-0.06%
2021/10/21	26	177.52	23	176.00	172.00	3	15,956	0.02%
2021/10/20	12	177.08	14	176.82	181.50	-2	15,725	-0.01%
2021/10/19	35	175.97	36	175.61	175.00	-1	15,928	-0.01%
2021/10/18	5	168.00	19	166.61	170.00	-14	15,604	-0.09%
2021/10/15	16	156.94	10	157.15	158.50	6	15,388	0.04%
2021/10/14	20	148.20	21	151.26	154.00	-1	15,481	-0.01%
2021/10/13	18	160.89	16	161.02	153.00	2	15,368	0.01%
2021/10/12	20	169.15	11	166.36	169.50	9	15,166	0.06%
2021/10/08	24	168.50	20	167.78	167.50	4	14,925	0.03%
2021/10/07	3	153.67	1	156.00	158.00	2	14,627	0.01%
2021/10/06	4	148.00	1	148.00	147.50	3	14,677	0.02%
2021/10/05	18	133.33	0	0.00	142.50	18	14,695	0.12%
2021/10/01	6	142.50	5	141.00	141.00	1	14,740	0.01%
2021/09/30	2	154.00	3	155.50	156.00	-1	14,707	-0.01%
2021/09/29	7	154.79	5	156.00	152.00	2	14,736	0.01%
2021/09/28	13	167.73	0.1	163.80	163.50	12.9	14,761	0.09%
2021/09/27	2	170.00	2	172.00	169.50	0	14,983	0.00%
2021/09/24	13	170.58	3	170.00	174.00	10	15,356	0.07%
2021/09/23	8	170.25	18	170.28	170.00	-10	15,596	-0.06%
2021/09/22	21	162.24	20	164.00	164.00	1	15,668	0.01%
2021/09/17	19.1	166.90	35	168.93	169.00	-15.9	15,866	-0.10%
2021/09/16	11	162.32	9	163.50	163.00	2	15,765	0.01%
2021/09/15	6	160.75	5	159.70	162.00	1	15,751	0.01%
2021/09/14	10	164.55	16	164.28	164.50	-6	15,986	-0.04%
2021/09/13	24	163.69	10	163.70	160.00	14	15,957	0.09%
2021/09/10	15	162.63	19	161.84	159.00	-4	15,928	-0.03%
2021/09/09	22	157.66	16	157.72	162.00	6	16,123	0.04%
2021/09/08	40	156.59	43.2	155.95	152.50	-3.2	16,058	-0.02%
2021/09/07	22	167.93	10	173.77	162.00	12	15,727	0.08%
2021/09/06	46.2	180.55	36.1	178.91	180.00	10.1	15,644	0.06%
2021/09/03	47	175.46	64.2	176.78	180.00	-17.2	15,399	-0.11%
2021/09/02	45	170.60	53	170.05	164.00	-8	14,729	-0.05%
2021/09/01	16	161.41	24	165.13	169.50	-8	14,456	-0.06%
2021/08/31	3	150.00	9	152.94	154.50	-6	14,267	-0.04%
2021/08/30	3.2	151.66	3	149.17	150.00	0.2	14,351	0.00%
2021/08/27	23	155.46	23	155.20	151.00	0	14,564	0.00%
2021/08/26	8	150.81	8	151.44	151.00	0	14,596	0.00%
2021/08/25	28	150.23	22	149.75	149.00	6	14,735	0.04%
2021/08/24	37	152.07	45	150.72	148.50	-8	14,791	-0.05%
2021/08/23	19.2	142.57	32	143.26	146.50	-12.9	14,520	-0.09%
2021/08/20	35	134.64	33	135.21	137.50	2	14,301	0.01%
2021/08/19	39	135.06	37	135.95	129.00	2	14,052	0.01%
2021/08/18	32	129.03	73	126.98	137.00	-41	13,721	-0.30%
2021/08/17	47	136.35	17	135.82	131.00	30	13,199	0.23%
2021/08/16	30	133.95	30	131.53	132.50	0	12,715	0.00%
2021/08/13	5	131.81	1	135.50	127.00	4	12,375	0.03%
2021/08/12	20	139.93	18.1	141.89	141.00	1.9	12,249	0.02%
2021/08/11	4	142.38	5.1	139.19	136.50	-1	12,149	-0.01%
2021/08/10	7	147.79	7	149.05	151.50	0	11,985	0.00%
2021/08/09	18	156.28	14	155.82	151.50	4	11,807	0.03%
2021/08/06	9	167.83	13	168.81	168.00	-4	11,653	-0.03%
2021/08/05	52.1	169.87	21.2	175.37	166.00	30.9	11,577	0.27%
2021/08/04	13.1	167.13	6	166.08	167.00	7.1	11,345	0.06%
2021/08/03	30.1	169.57	39.1	170.78	170.00	-8.9	11,247	-0.08%
2021/08/02	5	162.20	5	161.30	160.50	0	11,043	0.00%
2021/07/30	43.1	168.34	32	168.48	160.50	11.1	10,997	0.10%
2021/07/29	23	160.98	50	163.81	165.50	-27	10,898	-0.25%
2021/07/28	52	155.56	18	158.06	156.00	34	10,689	0.32%
2021/07/27	32	185.77	38.3	190.23	167.00	-6.3	10,490	-0.06%
2021/07/26	17	185.00	7	185.00	185.00	10	10,004	0.10%
2021/07/23	42	167.45	69	162.88	168.50	-27	10,025	-0.27%
2021/07/22	2	152.50	5	154.40	159.50	-3	9,615	-0.03%
2021/07/21	13	147.69	10	147.05	145.00	3	9,548	0.03%
2021/07/20	18	147.42	24	150.46	144.50	-6	9,467	-0.06%
2021/07/19	11	148.14	12	149.96	146.50	-1	9,284	-0.01%
2021/07/16	16	156.50	2	156.00	156.00	14	9,194	0.15%
2021/07/15	8	151.06	1.1	145.90	153.50	6.9	9,212	0.08%
2021/07/14	3	138.00	2	133.25	140.00	1	9,226	0.01%
2021/07/13	7	140.00	1	138.00	138.00	6	9,226	0.07%
2021/07/12	10	161.75	0	0.00	153.00	10	9,215	0.11%
2021/07/09	5	165.20	2	159.50	159.00	3	9,217	0.03%
2021/07/08	21	159.33	16.1	150.30	160.50	4.9	9,254	0.05%
2021/07/07	3	149.67	0	0.00	146.00	3	9,241	0.03%
2021/07/06	5	145.00	2	144.25	145.00	3	9,311	0.03%
2021/07/05	2	140.00	13	135.65	140.00	-11	9,385	-0.12%
2021/07/02	16	143.47	12	141.83	141.00	4	9,477	0.04%
2021/07/01	48	144.31	43.1	145.69	140.00	4.9	9,301	0.05%
2021/06/30	33	138.56	15	136.23	140.50	18	9,048	0.20%
2021/06/29	13	120.08	18	120.03	128.00	-5	8,931	-0.06%
2021/06/28	23	115.91	56	114.73	116.50	-33	8,770	-0.38%
2021/06/25	57	108.39	28	105.66	111.00	29	8,774	0.33%
2021/06/24	8	100.88	6	100.27	101.00	2	8,620	0.02%
2021/06/23	25	103.71	18	102.60	102.00	7	8,598	0.08%
2021/06/22	5	100.30	8	102.06	99.80	-3	8,274	-0.04%
2021/06/21	9	99.52	7	98.71	96.10	2	8,138	0.02%
2021/06/18	30	100.63	20	102.36	100.50	10	8,075	0.12%
2021/06/17	4	92.53	9	92.73	96.50	-5	7,867	-0.06%
2021/06/16	8	90.03	4	88.90	87.80	4	7,737	0.05%
2021/06/15	3	88.77	9	87.87	89.70	-6	7,709	-0.08%
2021/06/11	18	92.91	10	91.97	89.30	8	7,837	0.10%
2021/06/10	2	89.10	11	88.09	88.40	-9	7,599	-0.12%
2021/06/09	25.1	89.85	25.6	89.41	87.90	-0.5	7,700	-0.01%
2021/06/08	17.3	87.87	14	87.33	88.90	3.3	7,292	0.05%
2021/06/07	8.3	81.92	8	80.50	80.90	0.3	6,987	0.00%
2021/06/04	9	81.94	6	80.08	80.60	3	6,884	0.04%
2021/06/03	6	77.90	25.9	79.96	82.30	-19.9	6,633	-0.30%
2021/06/02	12	75.43	15	75.21	74.90	-3	6,278	-0.05%
2021/06/01	5	71.20	11	72.74	74.00	-6	6,037	-0.10%
2021/05/31	1	66.80	21	66.37	68.20	-20	5,770	-0.35%
2021/05/28	8	59.89	3	60.80	62.00	5	5,684	0.09%
2021/05/26	2	59.05	0	0.00	59.40	2	5,684	0.04%
2021/05/25	4	60.63	6	59.05	60.80	-2	5,716	-0.03%
2021/05/24	0	0.00	4	56.80	56.50	-4	5,820	-0.07%
2021/05/21	6	55.03	0	0.00	54.90	6	5,826	0.10%
2021/05/20	2	55.80	2	53.95	53.70	0	5,894	0.00%
2021/05/19	7	55.66	2	54.60	57.60	5	6,026	0.08%
2021/05/17	4	50.84	2	53.00	49.60	2	6,017	0.03%
2021/05/14	0	0.00	1	55.70	53.70	-1	5,987	-0.02%
2021/05/13	0	0.00	1	53.80	55.50	-1	5,995	-0.02%
2021/05/12	2	52.30	12	55.28	53.60	-10	5,945	-0.17%
2021/05/11	1	56.30	4	56.85	55.20	-3	5,877	-0.05%
2021/05/10	11	59.91	1	60.10	60.10	10	5,864	0.17%
2021/05/07	6	64.42	1	62.90	62.00	5	5,907	0.08%
2021/05/06	5	61.20	1	63.80	62.20	4	5,851	0.07%
2021/05/05	1	60.60	1	61.00	58.00	0	5,795	0.00%
2021/05/04	2	61.05	5	58.10	60.10	-3	5,823	-0.05%
2021/05/03	3	64.37	7	63.79	63.10	-4	5,822	-0.07%
2021/04/29	0	0.00	1	70.27	69.50	-1	5,824	-0.02%
2021/04/28	1	70.20	0	0.00	68.80	1	5,763	0.02%
2021/04/27	2	69.85	1	69.80	69.50	1	5,748	0.02%
2021/04/26	1	69.50	2	69.15	69.00	-1	5,698	-0.02%
2021/04/23	2	69.10	2	69.00	69.10	0	5,659	0.00%
2021/04/22	3	68.37	4	68.65	66.10	-1	5,610	-0.02%
2021/04/21	4	69.98	7	70.04	69.00	-3	5,564	-0.05%
2021/04/20	1	71.20	1	68.90	71.20	0	5,487	0.00%
2021/04/19	3	68.40	7	68.54	67.50	-4	5,445	-0.07%
2021/04/16	9	71.09	5	71.40	69.90	4	5,387	0.07%
2021/04/15	10	71.55	3	69.70	72.90	7	5,324	0.13%
2021/04/14	1	67.50	7	67.47	68.00	-6	5,275	-0.11%
2021/04/13	3	71.80	2	72.99	70.60	1	5,220	0.02%
2021/04/12	9	73.69	7.1	73.04	72.00	2	5,177	0.04%
2021/04/09	24.1	76.84	9	78.19	74.10	15.1	5,086	0.30%
2021/04/08	11	83.77	11	83.40	81.40	0	4,971	0.00%
2021/04/07	5	78.84	3	79.27	79.90	2	4,829	0.04%
2021/04/06	13	78.95	8	81.43	80.20	5	4,782	0.10%
2021/04/01	15	76.06	12	75.61	75.00	3	4,653	0.06%
2021/03/31	19	73.98	6	73.98	73.10	13	4,489	0.29%
2021/03/30	5	74.40	2.2	72.46	74.10	2.8	4,352	0.06%
2021/03/29	0	0.00	2	69.75	69.50	-2	4,059	-0.05%
2021/03/26	5	68.32	8	68.68	68.60	-3	4,028	-0.07%
2021/03/25	6	67.87	11.1	67.35	67.00	-5.1	3,971	-0.13%
2021/03/24	8	66.89	1	67.30	66.80	7	3,934	0.18%
2021/03/23	3	67.85	10	69.38	67.00	-7	3,902	-0.18%
2021/03/22	7	68.83	5.1	69.37	68.50	2	3,792	0.05%
2021/03/19	1	64.20	4	66.05	65.00	-3	3,659	-0.08%
2021/03/18	7	64.27	5	64.02	64.10	2	3,666	0.06%
2021/03/17	19	67.37	12	66.39	62.90	7	3,640	0.19%
2021/03/16	9	67.91	32	68.33	69.50	-23	3,485	-0.66%
2021/03/15	26	60.64	3	62.93	63.20	23	3,419	0.67%
2021/03/12	2	57.00	0	0.00	57.50	2	3,191	0.06%
2021/03/11	2	53.65	1	54.00	55.80	1	3,087	0.03%
2021/03/10	20	54.96	21	54.77	54.70	-1	3,068	-0.03%
2021/03/09	3	52.68	3	50.20	52.60	0	2,985	0.00%
2021/03/08	2	50.85	7	51.19	49.85	-5	2,942	-0.17%
2021/03/05	5	50.16	1	48.75	49.00	4	2,932	0.14%
2021/03/03	0	0.00	5	49.70	49.75	-5	2,921	-0.17%
2021/03/02	1	51.00	7	50.69	50.50	-6	2,907	-0.21%
2021/02/26	0	0.00	1	51.70	52.00	-1	2,928	-0.03%
2021/02/25	10	54.56	8	54.03	54.30	2	3,022	0.07%
2021/02/24	7	54.89	12	54.15	53.80	-5	3,045	-0.16%
2021/02/22	9	51.00	6	51.57	51.70	3	2,844	0.11%
2021/02/19	14	49.50	9	49.82	51.00	5	2,787	0.18%
2021/02/18	10	43.20	23	44.89	48.00	-13	2,634	-0.49%
2021/02/05	1	41.90	1	41.50	40.65	0	2,600	0.00%
2021/02/04	2	42.70	2	40.70	40.45	0	2,606	0.00%
2021/02/03	0	0.00	0	40.30	40.30	0	2,578	0.00%
2021/02/01	10	41.83	0.2	41.65	41.30	9.8	2,788	0.35%
2021/01/29	2	44.80	32.1	44.70	43.85	-30.1	2,757	-1.09%
2021/01/28	0	0.00	5	42.84	42.20	-5	2,660	-0.19%
2021/01/27	3	43.75	0	0.00	42.80	3	2,646	0.11%
2021/01/26	1	42.65	0	0.00	43.80	1	2,622	0.04%
2021/01/25	7	42.61	2	42.75	43.65	5	2,572	0.19%
2021/01/22	8	41.95	7	42.35	42.50	1	2,522	0.04%
2021/01/20	0	0.00	1	39.45	39.40	-1	2,450	-0.04%
2021/01/18	2	39.25	1	40.20	40.05	1	2,426	0.04%
2021/01/14	0	0.00	1	40.65	40.95	-1	2,420	-0.04%
2021/01/12	2	39.75	0	0.00	39.65	2	2,411	0.08%
2021/01/11	3	40.52	1	40.60	40.80	2	2,384	0.08%
2021/01/06	11	41.68	12	43.62	41.65	-1	2,334	-0.04%
2020/12/30	10	41.30	6	41.61	41.20	4	2,244	0.18%
2020/12/29	5	41.95	1	42.30	42.00	4	2,228	0.18%
2020/12/28	1	41.30	3	41.20	41.25	-2	2,205	-0.09%
2020/12/25	3	41.25	0	0.00	41.25	3	2,188	0.14%
2020/12/24	1	42.10	1	41.85	41.85	0	2,176	0.00%
2020/12/23	0	0.00	2	41.18	41.30	-2	2,160	-0.09%
2020/12/22	1	39.30	1.1	42.35	39.30	-0.1	2,140	0.00%
2020/12/21	3	44.00	1	44.10	43.60	2	2,084	0.10%
2020/12/18	2	43.93	0	0.00	44.10	2	2,063	0.10%
2020/12/17	1	43.80	0	0.00	43.50	1	2,037	0.05%
2020/12/15	4	44.30	13	42.72	42.50	-9	1,976	-0.46%
2020/12/14	11	45.75	12.3	45.40	45.00	-1.3	1,915	-0.07%
2020/12/11	4	44.99	0	0.00	43.50	4	1,798	0.22%
2020/12/10	9	44.15	8	44.83	44.00	1	1,692	0.06%
2020/12/09	6	41.72	16	42.25	41.95	-10	1,511	-0.66%
2020/12/08	0	0.00	14	39.96	40.10	-14	1,412	-0.99%
2020/12/07	0	0.00	2	38.90	38.90	-2	1,386	-0.14%
2020/12/04	11	39.56	0	0.00	39.15	11	1,359	0.81%
2020/12/03	1	40.00	4	40.01	38.80	-3	1,330	-0.23%
2020/11/30	2	39.05	0	0.00	39.35	2	1,283	0.16%
2020/11/27	0	0.00	2	38.65	39.00	-2	1,266	-0.16%
2020/11/26	0	0.00	1	38.10	38.10	-1	1,240	-0.08%
2020/11/25	0	0.00	2	37.98	38.00	-2	1,220	-0.16%
2020/11/24	16	39.65	11.1	39.94	39.00	4.9	1,171	0.42%
2020/11/23	7	36.59	11.1	36.82	38.60	-4.1	1,040	-0.40%
2020/11/20	0	0.00	1	35.10	35.10	-1	960	-0.10%
2020/11/18	2	35.75	3	35.27	34.20	-1	956	-0.10%
2020/11/17	0	0.00	2	34.15	35.45	-2	923	-0.22%
2020/11/16	8	35.28	8	35.09	35.00	0	873	0.00%
2020/11/13	2	34.35	3	35.67	35.50	-1	826	-0.12%
2020/11/12	2	34.58	0	0.00	34.40	2	769	0.26%
2020/11/11	2	33.98	6	33.99	33.90	-4	733	-0.55%
2020/11/10	7	34.80	4	33.30	32.85	3	686	0.44%
2020/11/09	5	32.30	17	31.62	32.70	-12	548	-2.19%
2020/11/06	1	29.85	10	30.10	30.10	-9	458	-1.96%
2020/10/21	0	0.00	5	29.40	29.75	-5	409	-1.22%
2020/10/19	20	28.78	0	0.00	28.75	20	398	5.02%
2020/10/08	3	29.05	0	0.00	28.85	3	393	0.76%
2020/10/07	2	29.35	0	0.00	29.45	2	391	0.51%
2020/09/22	0	0.00	3	28.40	29.15	-3	471	-0.64%
2020/09/18	2	29.35	1	29.20	29.35	1	463	0.22%
2020/09/14	1	28.85	0	0.00	28.90	1	459	0.22%
2020/09/08	0	0.00	13	28.82	28.75	-13	449	-2.89%
2020/09/07	2	30.18	2	30.00	29.50	0	446	0.00%
2020/09/04	0	0.00	2	28.70	30.30	-2	443	-0.45%
2020/09/03	2	30.20	6	29.96	29.60	-4	435	-0.92%
2020/08/28	0	0.00	1	28.15	28.45	-1	403	-0.25%
2020/08/27	1	28.25	1	28.40	28.15	0	400	0.00%
2020/08/26	2	27.55	1	28.35	28.25	1	392	0.25%
2020/08/25	2	27.60	11	27.94	27.50	-9	369	-2.44%
2020/08/21	1	24.85	32	25.60	25.60	-31	339	-9.14%
2020/08/17	12	25.79	0	0.00	25.85	12	378	3.17%
2020/08/14	0	0.00	3	25.65	25.70	-3	375	-0.80%
2020/08/10	1	25.40	0	0.00	25.40	1	383	0.26%
2020/08/06	3	25.65	15	26.01	25.50	-12	395	-3.03%
2020/08/03	15	24.55	0	0.00	24.55	15	441	3.40%
2020/07/24	0	0.00	2	25.10	25.05	-2	465	-0.43%
2020/07/13	0	0.00	1	25.50	25.60	-1	488	-0.20%
2020/07/09	7	25.75	0	0.00	25.65	7	482	1.45%
2020/07/08	13	25.70	0	0.00	25.80	13	469	2.77%
2020/07/06	1	25.60	0	0.00	26.20	1	461	0.22%
2020/07/03	0	0.00	2	25.25	25.20	-2	444	-0.45%
2020/07/02	0	0.00	21	24.72	25.15	-21	416	-5.04%
2020/07/01	1	24.30	0	0.00	24.20	1	404	0.25%
2020/06/12	0	0.00	1	22.85	23.00	-1	489	-0.20%
2020/06/11	0	0.00	5	24.20	23.55	-5	516	-0.97%
2020/06/08	3	24.28	0	0.00	24.20	3	549	0.55%
2020/06/04	3	24.15	3	23.95	24.05	0	554	0.00%
2020/06/02	3	23.55	0	0.00	23.50	3	548	0.55%
2020/05/28	20	23.30	0	0.00	23.00	20	551	3.63%
2020/05/26	4	24.46	1	23.90	23.90	3	544	0.55%
2020/05/25	0	0.00	43	23.10	23.95	-43	510	-8.42%
2020/05/22	10	22.10	0	0.00	21.90	10	496	2.01%
2020/05/19	10	21.60	8	21.60	21.60	2	490	0.41%
2020/05/15	3	22.50	0	0.00	22.30	3	482	0.62%
2020/05/14	2	22.60	0	0.00	22.20	2	475	0.42%
2020/05/12	2	23.15	10	23.28	23.35	-8	464	-1.72%
2020/05/11	2	21.45	0	0.00	22.15	2	435	0.46%
2020/05/08	3	21.40	0	0.00	21.20	3	421	0.71%
2020/05/07	0	0.00	10	21.00	21.05	-10	411	-2.43%
2020/05/06	0	0.00	10	21.40	21.25	-10	405	-2.47%
2020/05/04	3	21.25	0	0.00	21.50	3	412	0.73%
2020/04/30	8	21.82	0	0.00	21.80	8	411	1.94%
2020/04/27	13	21.99	2	22.05	22.05	11	416	2.64%
2020/04/24	0	0.00	1	21.50	21.50	-1	412	-0.24%
2020/04/21	20	21.80	0	0.00	21.35	20	406	4.92%
2020/04/20	3	21.70	5	22.00	22.10	-2	399	-0.50%
2020/04/17	2	21.35	0	0.00	21.70	2	392	0.51%
2020/04/14	1	20.50	5	20.55	20.60	-4	383	-1.04%
2020/04/13	0	0.00	5	20.30	20.15	-5	384	-1.30%
2020/04/09	0	20.20	0	0.00	20.35	0	391	0.00%
2020/03/24	0	0.00	5	18.74	18.50	-5	390	-1.28%
2020/03/18	5	17.26	0	0.00	17.15	5	348	1.43%
2020/03/17	0	0.00	15	15.69	16.15	-15	326	-4.60%
2020/03/16	0	0.00	2	17.25	17.20	-2	302	-0.66%
2020/03/12	11	21.24	0	0.00	21.10	11	276	3.97%
2020/02/21	0	26.05	0	0.00	26.05	0	282	0.01%
2020/02/19	2	26.05	0	0.00	26.10	2	286	0.70%
2020/02/06	1	26.00	0	0.00	26.00	1	304	0.33%
2020/02/04	1	25.80	0	0.00	26.35	1	293	0.34%
2020/01/30	12	27.20	0	0.00	26.70	12	284	4.21%
2020/01/17	0	0.00	1	29.90	29.85	-1	290	-0.34%
2020/01/16	1	29.95	0	0.00	29.80	1	291	0.34%
2020/01/13	1	29.50	0	0.00	29.75	1	293	0.34%
2020/01/09	5	29.45	0	0.00	29.50	5	292	1.71%
2020/01/08	2	29.35	0	0.00	29.30	2	294	0.68%
2020/01/06	1	29.85	0	0.00	29.65	1	292	0.34%
2020/01/03	10	30.20	0	0.00	30.15	10	291	3.43%
2020/01/02	0	0.00	23	30.72	30.85	-23	289	-7.96%
2019/12/27	2	30.90	0	0.00	30.90	2	290	0.69%
2019/12/26	2	31.15	3	30.87	31.05	-1	288	-0.35%
2019/12/24	2	29.85	0	0.00	29.80	2	273	0.73%
2019/12/20	1	30.10	0	0.00	30.25	1	282	0.35%
2019/12/19	1	30.25	0	0.00	30.40	1	286	0.35%
2019/12/18	2	30.05	0	0.00	30.20	2	291	0.69%
2019/12/17	2	30.15	0	0.00	30.10	2	320	0.62%
2019/12/16	1	29.90	0	0.00	29.90	1	320	0.31%
2019/12/13	2	29.68	0	0.00	29.65	2	323	0.62%
2019/12/12	1	29.85	0	0.00	29.85	1	325	0.31%
2019/12/11	2	30.65	0	0.00	30.05	2	316	0.63%
2019/12/10	2	30.73	0	0.00	30.70	2	318	0.63%
2019/12/06	2	30.75	0	0.00	30.90	2	321	0.62%
2019/12/05	25	30.81	16	30.28	31.50	9	316	2.84%
2019/12/03	2	29.25	0	0.00	29.10	2	325	0.61%
2019/11/29	2	29.80	0	0.00	29.80	2	338	0.59%
2019/11/28	2	29.85	0	0.00	29.85	2	355	0.56%
2019/11/26	4	30.18	0	0.00	29.95	4	418	0.96%
2019/11/19	0	0.00	5	30.00	30.00	-5	476	-1.05%
2019/11/12	1	29.80	10	30.00	30.15	-9	513	-1.75%
2019/11/08	1	30.40	0	0.00	30.20	1	510	0.20%
2019/11/04	0	0.00	3	31.45	31.60	-3	510	-0.59%
2019/11/01	0	0.00	11	31.30	31.30	-11	513	-2.14%
2019/10/29	14	32.45	0	0.00	31.85	14	534	2.62%
2019/10/28	4	32.43	0	0.00	32.20	4	536	0.75%
2019/10/22	0	0.00	1	31.90	31.95	-1	537	-0.19%
2019/10/21	1	31.80	1	31.65	31.45	0	539	0.00%
2019/10/18	1	31.60	0	0.00	31.80	1	545	0.18%
2019/09/27	0	0.00	1	32.00	31.50	-1	602	-0.17%
2019/09/20	2	34.98	6	34.84	34.25	-4	609	-0.66%
2019/09/19	4	34.25	0	0.00	34.30	4	582	0.69%
2019/09/17	0	0.00	1	34.30	34.00	-1	583	-0.17%
2019/09/16	0	0.00	1	34.90	34.45	-1	589	-0.17%
2019/09/12	1	34.35	0	0.00	34.50	1	596	0.17%
2019/09/10	1	33.80	1	33.40	33.80	0	594	0.00%
2019/09/09	1	34.55	2	34.60	34.45	-1	588	-0.17%
2019/09/06	1	33.40	0	0.00	34.30	1	580	0.17%
2019/09/02	1	34.90	0	0.00	34.70	1	537	0.19%
2019/08/30	3	34.58	16	34.53	34.50	-13	531	-2.44%
2019/08/29	4	33.96	2	33.98	33.90	2	492	0.41%
2019/08/28	0	0.00	2	33.15	33.15	-2	478	-0.42%
2019/08/27	0	0.00	4	32.95	32.40	-4	471	-0.85%
2019/08/22	2	33.05	8	32.86	32.70	-6	463	-1.29%
2019/08/21	2	32.40	0	0.00	32.30	2	443	0.45%
2019/08/20	0	0.00	1	31.75	32.20	-1	429	-0.23%
2019/08/16	0	0.00	3	29.25	29.40	-3	419	-0.72%
2019/08/12	11	29.84	0	0.00	29.85	11	449	2.45%
2019/08/07	0	0.00	10	29.70	29.90	-10	464	-2.15%
2019/08/05	0	0.00	3	30.40	30.35	-3	480	-0.62%
2019/07/30	0	0.00	10	33.65	33.35	-10	645	-1.55%
2019/07/26	10	34.20	0	0.00	34.40	10	699	1.43%
2019/07/19	2	33.50	0	0.00	33.45	2	1,052	0.19%
2019/07/09	0	0.00	1	34.90	34.90	-1	1,288	-0.08%
2019/07/05	0	0.00	12	35.22	35.40	-12	1,327	-0.90%
2019/07/04	10	34.80	0	0.00	35.00	10	1,364	0.73%
2019/06/27	10	34.00	0	0.00	34.00	10	1,549	0.65%
2019/06/25	0	0.00	2	34.25	33.90	-2	1,869	-0.11%
2019/06/21	0	0.00	2	35.10	34.65	-2	2,095	-0.10%
2019/06/20	5	34.55	0	0.00	34.75	5	2,174	0.23%
2019/06/17	1	33.90	0	0.00	33.90	1	2,437	0.04%
2019/06/06	0	0.00	1	33.45	32.70	-1	2,943	-0.03%
2019/05/23	0	0.00	5	34.50	34.40	-5	3,282	-0.15%
2019/05/20	10	34.85	0	0.00	34.60	10	3,410	0.29%
2019/05/15	1	37.20	0	0.00	37.15	1	3,628	0.03%
2019/05/14	0	0.00	1	35.05	36.50	-1	3,676	-0.03%
2019/05/10	1	36.35	1	37.60	36.35	0	3,680	0.00%
2019/05/09	9	37.92	3	37.20	37.40	6	3,679	0.16%
2019/05/08	5	39.68	1	39.75	39.40	4	3,640	0.11%
2019/05/07	13	41.35	7	41.41	41.20	6	3,616	0.17%
2019/05/06	4	43.40	7	42.87	42.35	-3	3,581	-0.08%
2019/05/03	0	0.00	5	44.15	44.10	-5	3,558	-0.14%
2019/05/02	6	43.73	2	43.88	43.90	4	3,529	0.11%
2019/04/30	0	0.00	5	43.20	43.20	-5	3,438	-0.15%
2019/04/29	1	42.90	83	42.25	42.05	-82	3,406	-2.41%
2019/04/26	62	42.84	0	0.00	43.10	62	3,381	1.83%
2019/04/25	25	42.94	1	42.80	43.20	24	3,344	0.72%
2019/04/24	3	41.53	4	41.93	42.55	-1	3,324	-0.03%
2019/04/23	10	41.77	10	41.90	41.70	0	3,243	0.00%
2019/04/22	4	41.66	2	41.40	41.40	2	3,198	0.06%
2019/04/19	1	42.20	1	42.25	42.25	0	3,169	0.00%
2019/04/18	12	43.47	9	42.69	41.80	3	3,157	0.10%
2019/04/17	2	43.30	126	43.93	44.00	-124	3,145	-3.94%	大賣/鉅額交易
2019/04/15	2	43.30	0	0.00	43.20	2	3,107	0.06%
2019/04/12	90	43.10	0	0.00	43.10	90	3,103	2.90%
2019/04/11	48	43.03	11	43.80	42.60	37	3,091	1.20%
2019/04/10	1	43.40	27	43.79	43.40	-26	3,064	-0.85%
2019/04/08	10	45.00	7	45.86	44.70	3	3,021	0.10%
2019/04/03	25	46.62	5	46.85	45.80	20	3,006	0.67%
2019/04/02	2	45.80	0	0.00	45.60	2	2,963	0.07%
2019/04/01	0	0.00	13	45.12	45.60	-13	2,929	-0.44%
2019/03/29	33	46.18	10	45.91	45.70	23	2,867	0.80%
2019/03/28	0	0.00	1	45.80	46.30	-1	2,638	-0.04%
2019/03/27	0	0.00	1	44.80	46.30	-1	2,561	-0.04%
2019/03/26	5	45.95	3	45.90	46.40	2	2,436	0.08%
2019/03/25	3	45.27	54	45.77	45.60	-51	2,349	-2.17%
2019/03/22	5	45.80	5	45.73	46.35	0	2,268	0.00%
2019/03/21	6	45.18	12	45.68	45.40	-6	2,196	-0.27%
2019/03/20	38	44.75	14	44.76	45.80	24	2,204	1.09%
2019/03/19	0	0.00	54	44.61	44.40	-54	2,084	-2.59%
2019/03/18	27	43.25	0	0.00	42.90	27	2,016	1.34%
2019/03/15	0	0.00	8	43.04	43.30	-8	1,975	-0.40%
2019/03/14	8	41.89	1	42.50	41.80	7	1,963	0.36%
2019/03/13	80	44.45	37	43.52	42.25	43	2,004	2.14%
2019/03/12	10	42.20	0	0.00	42.00	10	1,918	0.52%
2019/03/11	5	41.67	7	41.79	42.00	-2	2,057	-0.10%
2019/03/08	0	0.00	12	40.56	41.00	-12	2,023	-0.59%
2019/03/07	20	40.45	18	40.57	39.75	2	2,032	0.10%
2019/03/06	1	39.45	5	39.62	39.70	-4	2,030	-0.20%
2019/03/05	0	0.00	7	39.91	39.70	-7	2,024	-0.35%
2019/03/04	6	39.11	0	0.00	39.80	6	2,029	0.30%
2019/02/27	0	0.00	19	37.75	38.10	-19	1,973	-0.96%
2019/02/26	4	38.80	0	0.00	38.65	4	1,957	0.20%
2019/02/25	18	38.78	3	38.70	38.80	15	1,991	0.75%
2019/02/22	3	39.80	11	39.70	39.60	-8	1,960	-0.41%
2019/02/21	36	41.87	25	41.21	40.50	11	1,948	0.56%
2019/02/20	4	41.10	0	0.00	40.80	4	1,904	0.21%
2019/02/19	1	40.60	0	0.00	40.60	1	1,881	0.05%
2019/02/18	36	40.66	20	40.58	40.85	16	1,842	0.87%
2019/02/15	7	40.59	15	40.09	40.70	-8	1,742	-0.46%
2019/02/13	9	38.82	52	38.50	39.00	-43	1,615	-2.66%
2019/02/12	15	38.05	0	0.00	37.60	15	1,574	0.95%
2019/02/11	3	37.62	0	0.00	37.80	3	1,584	0.19%
2019/01/30	5	37.70	3	37.30	37.00	2	1,589	0.13%
2019/01/28	10	37.75	10	37.20	37.65	0	1,744	0.00%
2019/01/23	0	0.00	5	36.50	36.50	-5	1,852	-0.27%
2019/01/21	10	37.30	0	0.00	37.05	10	1,924	0.52%
2019/01/18	2	37.00	2	36.70	36.70	0	1,929	0.00%
2019/01/16	0	0.00	1	36.85	36.85	-1	1,961	-0.05%
2019/01/15	3	35.75	3	36.00	36.30	0	1,962	0.00%
2019/01/14	1	35.30	0	0.00	35.60	1	2,001	0.05%
2019/01/09	3	36.00	5	36.10	35.90	-2	2,002	-0.10%
2019/01/04	0	0.00	2	33.75	34.00	-2	1,993	-0.10%
2018/12/28	2	35.00	0	0.00	35.15	2	2,018	0.10%
2018/12/27	3	35.98	1	35.65	35.30	2	2,037	0.10%
2018/12/26	0	0.00	1	36.95	35.00	-1	2,044	-0.05%
2018/12/22	0	0.00	1	34.30	34.30	-1	2,041	-0.05%
2018/12/21	2	33.65	1	33.30	34.15	1	2,059	0.05%
2018/12/20	0	0.00	8	34.06	33.65	-8	2,097	-0.38%
2018/12/19	0	0.00	2	35.13	34.80	-2	2,096	-0.10%
2018/12/17	3	36.08	1	36.00	35.70	2	2,093	0.10%
2018/12/14	0	0.00	1	35.80	36.15	-1	2,091	-0.05%
2018/12/13	32	37.57	2	36.93	36.40	30	2,086	1.44%
2018/12/12	2	35.80	1	35.85	36.00	1	2,028	0.05%
2018/12/10	4	35.39	2	35.48	35.30	2	2,034	0.10%
2018/12/07	7	36.64	1	36.75	36.70	6	2,046	0.29%
2018/12/06	10	36.99	6	36.61	36.45	4	2,040	0.20%
2018/12/05	42	41.53	39	41.73	40.50	3	1,942	0.15%
2018/12/04	15	41.61	27	41.57	42.80	-12	1,848	-0.65%
2018/12/03	4	38.96	4	39.13	38.95	0	1,788	0.00%
2018/11/30	12	38.86	6	38.70	38.45	6	1,823	0.33%
2018/11/29	3	38.85	8	38.34	38.90	-5	1,797	-0.28%
2018/11/28	0	0.00	1	37.20	37.20	-1	1,756	-0.06%
2018/11/27	5	37.18	0	0.00	37.20	5	1,768	0.28%
2018/11/23	2	36.05	0	0.00	35.85	2	1,846	0.11%
2018/11/22	3	37.75	2	37.33	36.75	1	1,840	0.05%
2018/11/08	0	0.00	1	35.70	35.50	-1	1,930	-0.05%
2018/11/07	1	36.00	0	0.00	36.00	1	1,911	0.05%
2018/11/06	3	36.85	1	36.40	35.30	2	1,935	0.10%
2018/11/05	11	40.45	16.2	39.63	39.10	-5.2	1,941	-0.27%
2018/11/02	5	39.17	0	0.00	38.50	5	1,907	0.26%
2018/10/31	2	38.78	0	0.00	38.50	2	1,870	0.11%
2018/10/30	0	0.00	3	37.98	36.50	-3	1,914	-0.16%
2018/10/29	2	35.90	0	0.00	35.80	2	1,976	0.10%
2018/10/26	11	36.03	8	36.24	35.60	3	2,004	0.15%
2018/10/25	7	36.89	19	37.20	36.75	-12	2,052	-0.58%
2018/10/24	2	34.85	3	36.07	35.70	-1	2,101	-0.05%
2018/10/23	2	35.25	0	0.00	34.90	2	2,141	0.09%
2018/10/22	2	34.95	2	35.25	35.25	0	2,134	0.00%
2018/10/12	2	32.10	0	0.00	32.55	2	2,236	0.09%
2018/10/11	6	32.00	0	0.00	31.80	6	2,244	0.27%
2018/10/04	3	37.73	1	37.45	37.70	2	2,593	0.08%
2018/09/27	5	38.00	5	38.15	38.15	0	2,608	0.00%
2018/09/26	0	0.00	2	37.20	36.75	-2	2,561	-0.08%
2018/09/21	4	36.75	4	37.30	36.30	0	2,558	0.00%
2018/09/19	1	36.40	0	0.00	35.95	1	2,543	0.04%
2018/09/17	1	36.25	0	0.00	36.25	1	2,538	0.04%
2018/09/14	0	0.00	1	37.20	37.25	-1	2,535	-0.04%
2018/09/13	1	36.00	0	0.00	36.35	1	2,516	0.04%
2018/09/12	0	0.00	2	35.80	35.10	-2	2,491	-0.08%
2018/09/11	2	36.30	0	0.00	36.30	2	2,483	0.08%
2018/09/10	0	0.00	1	36.80	35.90	-1	2,532	-0.04%
2018/09/07	16	39.17	105	38.02	38.00	-89	2,561	-3.47%	大賣/
2018/09/06	4	38.95	11	39.55	39.20	-7	2,441	-0.29%
2018/09/05	0	0.00	5	38.95	38.55	-5	2,402	-0.21%
2018/09/03	5	38.69	14	38.34	37.10	-9	2,365	-0.38%
2018/08/31	3	39.28	0	0.00	38.75	3	2,353	0.13%
2018/08/30	13	38.75	9	38.62	38.90	4	2,315	0.17%
2018/08/29	5	37.95	0	0.00	37.90	5	2,276	0.22%
2018/08/28	0	0.00	2	38.00	37.60	-2	2,282	-0.09%
2018/08/27	2	36.95	0	0.00	37.55	2	2,271	0.09%
2018/08/24	10	38.65	12	37.80	37.25	-2	2,257	-0.09%
2018/08/22	0	0.00	1	36.60	36.30	-1	2,160	-0.05%
2018/08/21	0	0.00	10	37.42	37.10	-10	2,238	-0.45%
2018/08/20	2	37.00	0	0.00	37.20	2	2,252	0.09%
2018/08/17	10	37.78	1	37.30	37.00	9	2,261	0.40%
2018/08/13	1	35.05	1	35.70	35.60	0	2,215	0.00%
2018/08/10	7	38.88	1	39.65	38.50	6	2,175	0.28%
2018/08/09	8	40.15	1	39.50	40.35	7	2,099	0.33%
2018/08/07	2	39.10	2	39.23	39.25	0	1,992	0.00%
2018/08/06	7	39.81	2	39.70	39.55	5	1,971	0.25%
2018/08/03	0	0.00	2	39.15	40.00	-2	1,853	-0.11%
2018/08/02	1	39.45	4	38.46	38.30	-3	1,718	-0.17%
2018/07/31	4	38.44	15	38.46	39.00	-11	1,586	-0.69%
2018/07/30	2	38.20	3	38.42	37.55	-1	1,460	-0.07%
2018/07/27	1	38.05	2	38.50	38.45	-1	1,389	-0.07%
2018/07/26	7	38.23	7	38.34	38.65	0	1,353	0.00%
2018/07/25	20	36.70	20	37.05	36.70	0	1,245	0.00%
2018/07/23	2	35.80	0	0.00	35.70	2	1,221	0.16%
2018/07/20	0	0.00	2	36.70	36.20	-2	1,218	-0.16%
2018/07/19	0	0.00	2	36.15	35.80	-2	1,207	-0.17%
2018/07/17	1	37.30	0	0.00	36.55	1	1,197	0.08%
2018/07/16	14	36.81	0	0.00	37.55	14	1,147	1.22%
2018/07/13	1	36.85	12	37.25	36.85	-11	1,081	-1.02%
2018/07/12	10	36.60	8	37.08	37.60	2	1,021	0.20%
2018/07/11	1	34.20	0	0.00	36.10	1	790	0.13%
2018/07/06	0	0.00	2	32.15	32.35	-2	709	-0.28%
2018/07/03	0	0.00	4	32.65	32.65	-4	725	-0.55%
2018/06/29	8	34.00	0	0.00	33.80	8	756	1.06%
2018/06/25	0	0.00	6	35.43	35.05	-6	770	-0.78%
2018/06/20	0	0.00	3	36.27	36.05	-3	764	-0.39%
2018/06/19	3	37.43	4	37.99	36.90	-1	750	-0.13%
2018/06/15	10	36.77	15	36.52	36.30	-5	691	-0.72%
2018/06/14	1	35.30	0	0.00	35.25	1	628	0.16%
2018/06/13	1	35.80	0	0.00	35.65	1	623	0.16%
2018/06/12	0	0.00	1	35.25	34.80	-1	598	-0.17%
2018/06/06	2	35.85	2	35.00	35.00	0	580	0.00%
2018/05/31	0	0.00	2	34.55	34.10	-2	566	-0.35%
2018/05/30	0	0.00	3	34.25	34.10	-3	566	-0.53%
2018/05/29	4	35.65	2	35.85	35.30	2	563	0.35%
2018/05/28	0	0.00	10	34.48	34.90	-10	481	-2.08%
2018/05/25	5	32.46	0	0.00	32.30	5	461	1.08%
2018/05/24	2	31.60	0	0.00	31.55	2	449	0.44%
2018/05/23	1	31.70	0	0.00	31.70	1	457	0.22%
2018/05/22	3	31.90	1	33.00	32.70	2	459	0.44%
2018/05/15	3	29.60	0	0.00	29.60	3	513	0.58%
2018/04/16	1	32.00	0	0.00	32.60	1	1,329	0.08%
2018/04/10	0	0.00	3	33.05	32.25	-3	1,404	-0.21%
2018/04/03	3	34.93	2	34.70	34.70	1	1,408	0.07%
2018/03/31	1	34.25	1	34.55	34.55	0	1,401	0.00%
2018/03/26	5	33.40	0	0.00	33.60	5	1,470	0.34%
2018/03/23	0	0.00	1	33.20	33.25	-1	1,481	-0.07%
2018/03/22	0	0.00	1	35.10	34.25	-1	1,510	-0.07%
2018/03/20	13	34.88	0	0.00	34.75	13	1,564	0.83%
2018/03/19	0	0.00	3	35.57	35.50	-3	1,630	-0.18%
2018/03/09	2	35.30	0	0.00	35.15	2	1,766	0.11%
2018/03/06	3	35.65	3	35.87	35.55	0	1,831	0.00%
2018/03/05	1	36.30	0	0.00	36.00	1	1,850	0.05%
2018/02/26	1	37.80	0	0.00	37.55	1	2,168	0.05%
2018/02/22	5	37.30	5	37.50	37.30	0	2,431	0.00%
2018/02/21	3	37.85	0	0.00	37.80	3	2,473	0.12%
2018/02/09	7	34.64	0	0.00	35.30	7	2,517	0.28%
2018/02/06	62	35.60	1	36.55	36.30	61	2,700	2.26%
2018/02/05	1	38.90	0	0.00	39.20	1	2,678	0.04%
2018/02/02	1	39.60	1	40.45	39.90	0	2,688	0.00%
2018/02/01	11	40.32	12	40.99	39.90	-1	2,693	-0.04%
2018/01/31	34	41.82	36	42.64	41.00	-2	2,677	-0.07%
2018/01/30	7	42.41	10	41.97	41.90	-3	2,455	-0.12%
2018/01/29	5	40.33	2	39.85	40.50	3	2,324	0.13%
2018/01/26	2	38.60	0	0.00	38.55	2	2,306	0.09%
2018/01/23	5	39.40	4	38.90	38.45	1	2,371	0.04%
2018/01/22	2	37.60	4	37.20	38.10	-2	2,403	-0.08%
2018/01/19	0	0.00	5	37.57	37.15	-5	2,634	-0.19%
2018/01/18	2	38.00	0	0.00	37.45	2	2,693	0.07%
2018/01/17	0	0.00	2	38.30	37.70	-2	2,897	-0.07%
2018/01/16	6	38.60	2	38.60	38.35	4	3,054	0.13%
2018/01/15	2	37.20	1	37.25	37.95	1	3,009	0.03%
2018/01/11	0	0.00	2	36.65	36.85	-2	3,007	-0.07%
2018/01/10	0	0.00	3	37.40	37.35	-3	3,015	-0.10%
2018/01/08	54	37.52	1	37.65	37.60	53	3,058	1.73%
2018/01/05	2	37.80	0	0.00	37.90	2	3,079	0.06%
2018/01/04	1	39.90	0	0.00	39.90	1	3,121	0.03%
2018/01/03	0	0.00	1	39.40	39.45	-1	3,127	-0.03%