金麗科 (3228)-富邦-嘉義券商分點個股進出

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

金麗科

(3228)

股價
340.0
漲跌
▲10.0
漲幅
+3.03%
成交量
166張
產業
上櫃半導體類股
294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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/04/30	1	340.05	0	0.00	340.00	1	1,548	0.07%
2024/04/29	0	342.00	1	344.50	345.00	-1	1,548	-0.06%
2024/04/26	1.2	344.81	1	320.59	318.00	0.1	1,557	0.01%
2024/04/25	3.1	324.79	0	0.00	335.50	3.1	1,552	0.20%
2024/04/24	1.1	306.00	0	0.00	306.00	1.1	1,532	0.07%
2024/04/23	2	354.71	3	354.67	340.00	-1	1,574	-0.06%
2024/04/22	2	394.51	3	395.50	377.50	-1	1,581	-0.06%
2024/04/19	3	430.70	7	434.29	419.00	-4	1,578	-0.25%
2024/04/18	2	471.25	0	0.00	465.00	2	1,583	0.13%
2024/04/17	0	484.00	0	485.50	478.50	0	1,625	0.00%
2024/04/16	0	476.50	0	0.00	477.00	0	1,647	0.00%
2024/04/15	0.1	503.18	0.3	488.02	484.00	-0.2	1,673	-0.01%
2024/04/12	3	501.33	2	504.01	501.00	1	1,679	0.06%
2024/04/11	3	504.34	1	518.65	502.00	2	1,713	0.12%
2024/04/10	0	510.27	1	511.97	511.00	-1	1,752	-0.06%
2024/04/09	1.1	484.58	2	482.50	495.00	-0.9	1,797	-0.05%
2024/04/08	3	484.72	2	492.50	490.50	1	1,807	0.06%
2024/04/03	1	512.00	1	516.00	503.00	0	1,831	0.00%
2024/04/02	2	531.15	11	526.01	516.00	-9	1,846	-0.49%
2024/04/01	9.1	560.76	4.1	555.44	560.00	5	1,837	0.27%
2024/03/29	3	545.33	1	544.00	546.00	2	1,836	0.11%
2024/03/28	1	540.00	11.3	543.24	535.00	-10.3	1,843	-0.56%
2024/03/27	6	567.82	22.6	563.04	555.00	-16.6	1,847	-0.90%
2024/03/26	27.4	544.42	6.1	522.21	560.00	21.2	1,835	1.16%
2024/03/25	14.1	525.64	7.1	523.03	526.00	7	1,819	0.38%
2024/03/22	2	483.22	3	480.33	479.00	-1	1,801	-0.05%
2024/03/21	4	464.13	0.1	481.41	485.00	3.9	1,798	0.22%
2024/03/20	3	454.17	1	450.00	449.00	2	1,792	0.11%
2024/03/19	2.1	445.01	0	451.50	444.50	2	1,808	0.11%
2024/03/18	0	465.00	2	457.50	455.00	-2	1,818	-0.11%
2024/03/15	1.1	459.10	5	449.21	438.50	-4	1,826	-0.22%
2024/03/14	4	463.29	2.2	457.45	455.00	1.8	1,834	0.10%
2024/03/13	5.1	467.85	6	477.26	466.50	-0.9	1,847	-0.05%
2024/03/12	0	502.67	0	500.50	495.50	0	1,848	0.00%
2024/03/11	1	512.98	1	504.00	504.00	0	1,859	0.00%
2024/03/08	5	500.08	5	495.22	495.00	0	1,868	0.00%
2024/03/07	4.2	533.75	5	527.03	521.00	-0.9	1,862	-0.05%
2024/03/06	2	510.50	3	505.96	500.00	-1	1,835	-0.06%
2024/03/05	7.1	483.55	6.1	470.29	511.00	1	1,831	0.06%
2024/03/04	2.1	484.18	21.3	482.05	477.50	-19.2	1,803	-1.06%
2024/03/01	11	499.33	2	503.96	504.00	9	1,784	0.50%
2024/02/29	4.2	498.00	3	496.19	503.00	1.2	1,773	0.07%
2024/02/27	14.2	485.41	2.2	472.40	483.00	12.1	1,779	0.68%
2024/02/26	0	485.00	1	484.00	483.50	-1	1,793	-0.06%
2024/02/23	4	483.75	4	479.54	475.00	0	1,828	0.00%
2024/02/22	2	466.75	0.2	475.33	494.00	1.9	1,843	0.10%
2024/02/21	3.3	474.26	10.3	494.35	454.50	-7.1	1,839	-0.38%
2024/02/20	3	518.32	4	518.97	505.00	-1	1,819	-0.05%
2024/02/19	2.1	527.81	4	530.97	527.00	-1.9	1,811	-0.11%
2024/02/16	5.1	531.86	1.2	529.56	534.00	3.9	1,838	0.21%
2024/02/15	3	492.33	3	495.51	519.00	0	1,861	0.00%
2024/02/05	1	485.38	2.6	469.12	482.50	-1.5	1,879	-0.08%
2024/02/02	1.3	463.83	6	448.50	480.00	-4.7	1,916	-0.24%
2024/02/01	3.1	449.30	5.2	439.72	438.00	-2.1	1,910	-0.11%
2024/01/31	3.2	454.98	1	452.00	454.50	2.2	1,904	0.11%
2024/01/30	3.1	456.02	0.3	448.51	448.50	2.8	1,949	0.14%
2024/01/29	4.1	440.13	2.2	440.24	445.00	2	1,988	0.10%
2024/01/26	4.1	408.74	8.2	414.82	419.50	-4	2,013	-0.20%
2024/01/25	2	392.49	0	0.00	391.00	2	1,995	0.10%
2024/01/24	3.1	395.16	7.2	392.00	390.00	-4.1	1,995	-0.21%
2024/01/23	12	394.79	3	397.65	394.50	9	2,000	0.45%
2024/01/22	6	389.33	9.1	387.55	394.50	-3.1	2,000	-0.15%
2024/01/19	4	387.97	5.2	387.35	382.00	-1.2	1,993	-0.06%
2024/01/18	6	382.33	9	380.89	381.50	-3	2,006	-0.15%
2024/01/17	14.4	393.02	16.4	393.24	396.50	-2	2,002	-0.10%
2024/01/16	8.2	400.17	13	395.00	400.50	-4.8	1,948	-0.25%
2024/01/15	10.5	390.60	5	391.70	397.00	5.5	1,924	0.29%
2024/01/12	5.1	378.09	10.2	376.31	376.00	-5.1	1,896	-0.27%
2024/01/11	3	366.17	15	378.47	386.00	-12	1,868	-0.64%
2024/01/10	5.3	348.51	16	352.56	352.00	-10.7	1,831	-0.59%
2024/01/09	14	330.82	6.1	331.03	345.00	8	1,816	0.44%
2024/01/08	9	324.11	8.2	325.80	321.00	0.8	1,804	0.04%
2024/01/05	2	326.23	25.5	324.01	327.00	-23.4	1,793	-1.31%
2024/01/04	20.1	308.04	6.3	297.64	320.00	13.8	1,756	0.78%
2024/01/03	28.5	288.51	17.1	292.48	301.00	11.3	1,715	0.66%
2024/01/02	12.1	279.73	3	273.05	280.00	9.1	1,666	0.54%
2023/12/29	6	279.92	2.2	278.76	280.00	3.8	1,649	0.23%
2023/12/28	10.1	262.75	0	270.50	269.50	10.1	1,614	0.63%
2023/12/27	0	255.50	2	258.00	252.50	-2	1,592	-0.13%
2023/12/26	1	250.55	0	0.00	250.50	1	1,585	0.06%
2023/12/25	0.1	253.00	0	252.25	251.00	0.1	1,579	0.01%
2023/12/22	0.2	258.75	5	260.00	258.00	-4.8	1,568	-0.31%
2023/12/21	4	267.63	4	267.75	262.50	0	1,560	0.00%
2023/12/20	6.1	263.83	7	246.29	268.00	-0.9	1,553	-0.06%
2023/12/19	0.2	247.52	1	257.75	252.00	-0.9	1,521	-0.06%
2023/12/18	1.1	260.63	0	0.00	264.00	1.1	1,493	0.08%
2023/12/15	0.2	263.00	1	262.50	261.00	-0.8	1,489	-0.05%
2023/12/14	2.4	275.06	4.7	272.21	272.50	-2.2	1,475	-0.15%
2023/12/13	4.2	279.17	1	280.01	279.50	3.2	1,454	0.22%
2023/12/12	7	279.79	2.2	278.65	275.00	4.8	1,454	0.33%
2023/12/11	6.3	283.35	2	280.09	285.00	4.3	1,444	0.30%
2023/12/08	3.2	263.06	5	262.09	274.00	-1.8	1,423	-0.13%
2023/12/07	5.1	255.51	2	255.02	249.50	3.1	1,391	0.22%
2023/12/06	1.5	276.08	0.2	272.37	265.00	1.4	1,365	0.10%
2023/12/05	2.5	258.05	1	255.04	263.00	1.5	1,358	0.11%
2023/12/04	0	268.00	3.2	279.53	268.00	-3.2	1,369	-0.23%
2023/12/01	2	270.03	7.9	270.47	278.00	-5.9	1,377	-0.43%
2023/11/30	6.2	256.94	5.2	249.65	261.00	1	1,388	0.07%
2023/11/29	4	247.00	4.1	241.73	247.00	-0.1	1,411	-0.01%
2023/11/28	5.1	240.25	0.1	241.50	244.50	5	1,422	0.35%
2023/11/27	3.1	234.81	0	0.00	232.00	3.1	1,434	0.22%
2023/11/24	3.1	225.88	0	0.00	242.50	3.1	1,417	0.22%
2023/11/22	53.5	249.49	4.2	242.71	254.00	49.3	1,349	3.65%
2023/11/21	4.1	232.90	15.4	228.63	231.50	-11.3	1,304	-0.87%
2023/11/20	2.7	210.41	9.8	203.32	222.00	-7	1,267	-0.56%
2023/11/17	11.3	192.31	3.1	187.48	203.00	8.2	1,223	0.67%
2023/11/16	10.2	186.60	5.1	182.69	185.00	5.1	1,201	0.43%
2023/11/15	10	186.25	11.3	187.73	186.00	-1.3	1,213	-0.10%
2023/11/14	7.4	180.86	15.1	182.89	186.50	-7.7	1,180	-0.65%
2023/11/13	4.4	171.06	5	174.21	175.00	-0.6	1,137	-0.05%
2023/11/10	4.1	157.85	36	156.34	165.00	-31.8	1,084	-2.93%
2023/11/09	31.4	144.55	1.1	142.34	152.50	30.3	1,020	2.97%
2023/11/08	2.1	141.67	1.1	139.14	139.00	1	989	0.11%
2023/11/07	13.3	142.12	5	143.40	147.50	8.3	976	0.84%
2023/11/06	4	138.13	2.1	138.92	144.00	1.9	943	0.20%
2023/11/03	1.5	127.19	9	125.19	131.00	-7.5	897	-0.84%
2023/11/02	1	119.00	0.2	120.50	119.50	0.8	862	0.10%
2023/11/01	0	0.00	0.1	118.25	119.50	-0.1	867	-0.01%
2023/10/31	1	121.50	0	0.00	116.00	1	873	0.11%
2023/10/30	1	120.50	0.1	120.50	120.50	0.9	886	0.10%
2023/10/26	1	119.00	4.1	122.73	122.00	-3.1	901	-0.35%
2023/10/25	0	0.00	0.1	119.50	121.00	-0.1	893	-0.01%
2023/10/24	0	0.00	0.1	114.00	114.00	-0.1	901	-0.01%
2023/10/23	1	115.00	0	0.00	115.00	1	912	0.11%
2023/10/20	0.1	115.50	2	116.00	116.00	-1.9	924	-0.21%
2023/10/19	0.3	121.06	0.1	122.00	118.00	0.2	954	0.02%
2023/10/18	0.2	118.75	2	118.00	119.50	-1.8	953	-0.19%
2023/10/17	1.2	118.35	0	0.00	117.00	1.2	947	0.12%
2023/10/16	0.4	120.67	6.6	119.60	121.50	-6.1	945	-0.65%
2023/10/13	2.1	114.98	10	115.75	117.00	-7.9	933	-0.85%
2023/10/12	1	108.50	2	107.00	109.50	-1	938	-0.11%
2023/10/11	0.4	108.50	0.1	105.50	105.50	0.3	956	0.03%
2023/10/06	0	0.00	1	108.00	108.00	-1	1,003	-0.10%
2023/10/05	0	0.00	0	108.50	108.50	0	1,022	0.00%
2023/10/02	0.1	108.50	0	0.00	109.50	0.1	1,060	0.00%
2023/09/28	1.1	105.23	0	0.00	105.50	1.1	1,090	0.10%
2023/09/26	1	109.00	0	109.50	108.50	1	1,103	0.09%
2023/09/25	0	110.50	0	0.00	109.00	0	1,107	0.00%
2023/09/22	1	103.00	0	0.00	104.50	1	1,103	0.09%
2023/09/20	9	109.83	2	108.00	108.00	7	1,110	0.63%
2023/09/19	0.1	111.93	0	0.00	111.00	0.1	1,106	0.01%
2023/09/18	0.1	114.00	0	0.00	113.50	0.1	1,108	0.01%
2023/09/15	1.2	116.58	0	0.00	113.50	1.2	1,108	0.11%
2023/09/13	4	113.00	3	115.33	120.00	1	1,116	0.09%
2023/09/12	0.1	118.00	2	119.50	116.00	-1.9	1,110	-0.17%
2023/09/11	1	122.00	1	116.50	119.50	0	1,120	0.00%
2023/09/08	1.1	121.05	0	120.50	120.50	1.1	1,123	0.10%
2023/09/07	11	122.55	3.4	120.44	124.00	7.6	1,113	0.68%
2023/09/06	1.4	118.29	3	114.67	119.50	-1.6	1,076	-0.15%
2023/09/05	5	110.80	0	111.00	109.00	5	1,041	0.48%
2023/09/04	1	115.41	3	110.50	116.00	-2	1,020	-0.19%
2023/09/01	3	101.00	1.1	105.31	106.00	1.9	996	0.19%
2023/08/31	0	0.00	1	98.00	96.70	-1	980	-0.10%
2023/08/30	0	0.00	0	101.50	101.00	0	956	0.00%
2023/08/29	1	101.00	0	0.00	101.00	1	973	0.10%
2023/08/24	1	108.00	0	0.00	104.50	1	981	0.10%
2023/08/22	1	107.00	3	105.33	105.00	-2	982	-0.20%
2023/08/21	7	95.34	12	95.73	98.10	-5	966	-0.52%
2023/08/18	4	102.75	5	98.44	98.50	-1	929	-0.11%
2023/08/17	0	106.00	0	0.00	105.00	0	916	0.00%
2023/08/16	2	109.50	1	110.00	110.00	1	917	0.11%
2023/08/14	0	106.50	0	0.00	106.00	0	931	0.00%
2023/08/02	12	117.25	0	0.00	118.50	12	869	1.38%
2023/08/01	6	122.00	1	123.50	121.00	5	854	0.59%
2023/07/27	2	126.75	0	0.00	122.00	2	835	0.24%
2023/07/26	2	120.00	0	0.00	121.00	2	826	0.24%
2023/07/24	25	117.50	26	120.90	122.50	-1	814	-0.12%
2023/07/21	3	129.50	1	130.00	129.50	2	796	0.25%
2023/07/19	3	134.00	0	0.00	134.50	3	808	0.37%
2023/07/17	0	0.00	4	136.50	137.00	-4	815	-0.49%
2023/07/14	2	135.00	9	136.94	135.50	-7	802	-0.87%
2023/07/13	2	136.50	1	139.50	139.00	1	794	0.13%
2023/07/07	1	145.00	1	139.00	139.00	0	754	0.00%
2023/07/06	1	147.50	4.4	147.66	147.50	-3.4	733	-0.46%
2023/07/05	0	0.00	5	158.00	157.00	-5	710	-0.70%
2023/07/04	0	0.00	0	160.00	157.00	0	713	0.00%
2023/07/03	0	0.00	3	159.68	160.00	-3	714	-0.42%
2023/06/30	1	162.00	1	162.00	161.00	0	714	0.00%
2023/06/29	1	165.00	1	168.00	165.00	0	719	0.00%
2023/06/27	1	160.00	0	0.00	160.00	1	733	0.14%
2023/06/20	1	169.00	1	164.00	164.50	0	792	0.00%
2023/06/19	1	167.69	1	166.01	167.00	0	824	0.00%
2023/06/16	0	0.00	0	162.50	161.50	0	803	0.00%
2023/06/15	1	164.50	1	165.00	165.00	0	802	0.00%
2023/06/14	1.4	162.23	0	0.00	160.50	1.4	798	0.18%
2023/06/12	0	0.00	1	158.50	158.00	-1	814	-0.12%
2023/06/09	0	0.00	1	159.00	158.00	-1	830	-0.12%
2023/06/08	0	0.00	0	160.00	157.50	0	846	0.00%
2023/06/07	1.4	163.92	2.2	162.10	163.00	-0.9	863	-0.10%
2023/06/06	1	157.50	1	157.04	157.00	0	858	0.00%
2023/06/05	0	0.00	3	159.67	159.50	-3	862	-0.35%
2023/06/02	2	160.75	0.1	162.75	159.00	1.9	882	0.22%
2023/05/30	0	0.00	1	166.99	165.00	-1	919	-0.11%
2023/05/29	2	169.00	2	167.75	169.00	0	954	0.00%
2023/05/26	1	167.53	0	0.00	163.50	1	969	0.11%
2023/05/25	1	169.00	0.7	163.03	163.00	0.3	991	0.03%
2023/05/24	0	0.00	0	163.50	162.00	0	1,023	0.00%
2023/05/22	0	0.00	0	167.00	165.00	0	1,098	0.00%
2023/05/19	7.1	170.75	6	171.08	169.00	1.1	1,100	0.10%
2023/05/18	0	0.00	0.2	160.24	159.00	-0.2	1,090	-0.02%
2023/05/17	0	0.00	0.2	160.19	159.00	-0.2	1,096	-0.02%
2023/05/16	0	0.00	0.1	161.50	159.00	-0.1	1,106	-0.01%
2023/05/15	0	0.00	0	160.00	159.00	0	1,115	0.00%
2023/05/11	0	0.00	1	163.98	162.00	-1	1,186	-0.09%
2023/05/09	0	0.00	0	166.00	165.00	0	1,261	0.00%
2023/05/08	0	0.00	3	169.00	167.00	-3	1,269	-0.24%
2023/05/03	0.1	171.00	0.5	165.00	168.00	-0.5	1,422	-0.03%
2023/04/28	0	164.00	0	0.00	165.00	0	1,481	0.00%
2023/04/27	1	161.00	0	161.00	160.00	1	1,503	0.06%
2023/04/25	0	0.00	0	162.50	159.00	0	1,520	0.00%
2023/04/24	1	169.00	0	0.00	169.00	1	1,547	0.06%
2023/04/21	0	0.00	0.1	168.00	167.50	-0.1	1,582	0.00%
2023/04/20	1	175.99	0	0.00	174.00	1	1,628	0.06%
2023/04/19	0	0.00	0	179.50	179.00	0	1,670	0.00%
2023/04/14	0	0.00	0	184.50	183.50	0	1,763	0.00%
2023/04/13	1	190.50	0.5	189.47	183.50	0.5	1,773	0.03%
2023/04/12	0	194.22	1	194.50	193.50	-1	1,779	-0.06%
2023/04/10	0	193.50	0	0.00	191.00	0	1,775	0.00%
2023/04/07	5	196.00	0	195.50	196.50	5	1,767	0.28%
2023/04/06	5	194.00	0	0.00	195.00	5	1,759	0.28%
2023/03/28	3	194.67	0.1	193.00	191.50	2.9	1,718	0.17%
2023/03/27	2.6	201.85	4.3	199.93	197.00	-1.7	1,697	-0.10%
2023/03/24	0.3	198.00	0.2	196.00	196.50	0.1	1,660	0.01%
2023/03/23	1	198.00	4	196.00	196.00	-3	1,738	-0.17%
2023/03/22	0	193.93	0	0.00	197.50	0	1,787	0.00%
2023/03/17	0	0.00	1	182.00	182.00	-1	1,833	-0.05%
2023/03/15	2	184.50	7	183.07	181.50	-5	2,006	-0.25%
2023/03/14	3	180.00	7	179.00	179.00	-4	2,058	-0.19%
2023/03/13	0	0.00	2	179.50	183.50	-2	2,088	-0.10%
2023/03/10	10	189.90	5	186.41	186.50	5	2,115	0.23%
2023/03/09	6	196.08	5	193.50	193.50	1	2,136	0.05%
2023/03/08	5	192.90	7	195.29	195.00	-2	2,142	-0.09%
2023/03/07	11	195.82	5	194.20	194.00	6	2,146	0.28%
2023/03/06	6	200.67	4.1	198.09	198.00	1.9	2,142	0.09%
2023/03/03	0	0.00	8	203.00	199.00	-8	2,153	-0.37%
2023/03/02	2	199.00	4	199.63	198.50	-2	2,169	-0.09%
2023/03/01	4	202.38	3	202.17	201.50	1	2,149	0.05%
2023/02/24	0	0.00	2	200.90	195.50	-2	2,112	-0.10%
2023/02/23	1	198.00	5	198.30	197.50	-4	2,085	-0.19%
2023/02/22	5	191.30	0	194.00	191.50	5	2,052	0.24%
2023/02/21	3	202.50	3	202.00	202.00	0	2,011	0.00%
2023/02/20	3	200.83	0	0.00	200.00	3	1,972	0.15%
2023/02/16	0.1	194.00	0	0.00	195.50	0.1	1,925	0.01%
2023/02/14	2	192.00	1	190.00	190.00	1	1,907	0.05%
2023/02/13	0	193.50	0	0.00	191.50	0	1,902	0.00%
2023/02/09	5	199.61	2	204.50	196.50	3	1,967	0.15%
2023/02/08	13.1	207.15	12.5	206.76	205.00	0.6	2,014	0.03%
2023/02/07	1	196.00	1	195.50	195.00	0	2,115	0.00%
2023/02/06	2	192.25	2	191.54	193.00	0	2,197	0.00%
2023/02/03	3	202.50	3	195.36	195.00	0	2,194	0.00%
2023/02/02	8.3	201.30	6	200.57	203.00	2.2	2,139	0.10%
2023/02/01	0	0.00	1	190.50	188.50	-1	2,076	-0.05%
2023/01/31	0	185.00	0	189.50	185.00	0	2,058	0.00%
2023/01/30	4.2	190.74	1.3	197.36	186.00	2.9	2,052	0.14%
2023/01/17	0.1	188.00	2	188.75	187.50	-1.9	2,001	-0.10%
2023/01/16	0.2	184.00	10	182.85	185.50	-9.8	1,979	-0.50%
2023/01/13	2	180.75	2	185.22	180.00	0	1,969	0.00%
2023/01/12	10	187.70	3.3	184.47	180.50	6.7	1,953	0.34%
2023/01/11	2.2	186.40	0	0.00	186.00	2.2	1,915	0.11%
2023/01/10	21.9	189.62	23	189.48	180.50	-1.1	1,901	-0.06%
2023/01/09	7	178.07	8	176.75	178.00	-1	1,834	-0.06%
2023/01/06	7	172.88	8	159.25	175.00	-1	1,793	-0.05%
2023/01/05	3	173.16	2	180.50	163.00	1	1,746	0.06%
2023/01/04	2	176.50	0.3	179.40	176.50	1.8	1,738	0.10%
2023/01/03	0	186.50	3	182.50	183.50	-3	1,725	-0.17%
2022/12/30	2	185.72	4.2	183.07	180.50	-2.2	1,721	-0.13%
2022/12/29	1.2	177.67	0	0.00	181.00	1.2	1,780	0.07%
2022/12/28	3	181.00	3	180.50	178.00	0	1,858	0.00%
2022/12/27	3	184.49	3	187.50	187.50	0	1,958	0.00%
2022/12/26	0	181.00	0	0.00	178.50	0	1,996	0.00%
2022/12/21	0	188.00	0	0.00	186.00	0	2,176	0.00%
2022/12/19	0	193.00	0	0.00	195.00	0	2,260	0.00%
2022/12/16	0	0.00	0	193.21	192.50	0	2,308	0.00%
2022/12/15	0	0.00	3	205.81	200.00	-3	2,323	-0.13%
2022/12/14	7	204.32	1.1	192.50	208.00	5.9	2,240	0.26%
2022/12/13	1	192.00	0	0.00	189.50	1	2,197	0.05%
2022/12/09	0	203.00	1	196.01	194.00	-1	2,213	-0.04%
2022/12/08	32	191.79	1	191.00	198.00	31	2,173	1.43%
2022/12/07	3	210.17	33.3	198.40	196.50	-30.3	2,132	-1.42%
2022/12/06	14.2	213.68	13	213.69	218.00	1.2	2,085	0.06%
2022/12/05	2.5	197.50	3	188.69	198.50	-0.5	2,087	-0.02%
2022/12/02	1	184.00	2.1	185.92	180.50	-1.1	2,106	-0.05%
2022/12/01	0	193.09	2.3	189.52	183.50	-2.2	2,078	-0.11%
2022/11/30	0	192.00	3.1	189.19	189.50	-3.1	2,068	-0.15%
2022/11/29	0	196.02	0	0.00	194.00	0	2,088	0.00%
2022/11/28	0	200.50	0	197.50	196.50	0	2,145	0.00%
2022/11/25	4	205.75	4	207.95	200.50	0	2,164	0.00%
2022/11/24	27	216.65	34.2	213.05	210.00	-7.2	2,164	-0.33%
2022/11/23	7.2	203.42	0	0.00	200.00	7.2	2,139	0.34%
2022/11/22	0	192.00	0	0.00	196.50	0	2,154	0.00%
2022/11/21	0	0.00	0	206.00	198.00	0	2,172	0.00%
2022/11/18	0	207.00	0.3	206.00	201.00	-0.3	2,192	-0.01%
2022/11/17	0.1	208.00	0.1	206.37	210.00	0	2,205	0.00%
2022/11/16	4	182.07	4.1	188.26	197.00	-0.1	2,225	0.00%
2022/11/15	0	181.04	4	180.00	183.00	-4	2,238	-0.18%
2022/11/14	1	170.00	2	177.03	183.00	-1	2,270	-0.04%
2022/11/11	0	179.00	0	0.00	179.50	0	2,293	0.00%
2022/11/10	0.1	179.67	0	0.00	174.00	0.1	2,309	0.00%
2022/11/09	0	171.64	0	171.83	176.00	0	2,335	0.00%
2022/11/08	0	160.00	0.1	162.06	160.00	-0.1	2,350	0.00%
2022/11/07	10	180.10	6.1	180.74	177.50	3.9	2,369	0.16%
2022/11/04	15.2	168.02	18.1	169.98	172.00	-2.9	2,314	-0.13%
2022/11/03	36.2	164.20	35.3	165.99	165.50	0.8	2,255	0.04%
2022/11/02	12.2	147.49	12.1	146.98	158.00	0.2	2,134	0.01%
2022/11/01	4	141.75	4	145.25	144.00	0	2,068	0.00%
2022/10/31	3	133.00	5	134.60	139.50	-2	2,086	-0.10%
2022/10/28	7	119.57	6	123.00	127.00	1	2,117	0.05%
2022/10/27	2	115.50	0.1	124.61	125.00	1.9	2,164	0.09%
2022/10/26	0	128.00	1	128.58	128.00	-1	2,196	-0.04%
2022/10/25	0	145.00	0	143.71	142.00	0	2,209	0.00%
2022/10/24	0	0.00	0	158.75	157.50	0	2,250	0.00%
2022/10/21	0	0.00	0	187.50	175.00	0	2,327	0.00%
2022/10/20	0	0.00	0.2	175.85	179.00	-0.2	2,363	-0.01%
2022/10/19	0.2	157.00	0.2	150.18	163.00	0	2,380	0.00%
2022/10/18	1.1	142.36	0	149.00	148.50	1.1	2,394	0.04%
2022/10/17	1	157.50	0	0.00	157.50	1	2,402	0.04%
2022/10/14	0	176.00	0	193.50	175.00	0	2,439	0.00%
2022/10/13	1.1	206.05	0	0.00	194.00	1.1	2,469	0.04%
2022/10/12	0	196.50	4	206.87	215.50	-4	2,489	-0.16%
2022/10/11	1	216.00	0	0.00	216.00	1	2,474	0.04%
2022/10/07	1	240.03	0.1	251.36	239.50	0.9	2,472	0.04%
2022/10/06	3.2	252.43	2	248.54	252.50	1.1	2,464	0.05%
2022/10/05	20.1	270.67	15.1	268.60	250.00	5	2,377	0.21%
2022/10/04	18	277.78	18.2	276.97	274.00	-0.2	2,310	-0.01%
2022/10/03	2	286.50	1.2	291.14	287.00	0.8	2,223	0.04%
2022/09/30	2.1	271.50	6.1	276.58	291.50	-4	2,198	-0.18%
2022/09/29	8	291.44	4.1	283.17	281.50	3.9	2,157	0.18%
2022/09/28	1.1	290.38	1.2	305.83	287.50	-0.2	2,116	-0.01%
2022/09/27	1.1	306.79	1	315.00	319.00	0.1	2,078	0.01%
2022/09/26	0	313.75	2.1	332.41	312.00	-2.1	2,115	-0.10%
2022/09/23	2.1	351.20	1.2	363.08	340.50	0.9	2,146	0.04%
2022/09/22	0.2	353.45	0	0.00	356.50	0.2	2,143	0.01%
2022/09/21	2	351.00	0.1	351.01	350.50	1.9	2,189	0.09%
2022/09/20	1.1	352.60	1.1	353.04	354.00	0	2,261	0.00%
2022/09/19	0	345.00	0	0.00	340.00	0	2,336	0.00%
2022/09/16	5.1	362.82	5	356.87	348.00	0.1	2,414	0.00%
2022/09/15	2	375.75	2.2	369.95	367.00	-0.2	2,426	-0.01%
2022/09/14	2.2	367.77	2	374.75	372.50	0.2	2,421	0.01%
2022/09/13	4	377.25	3.4	369.75	375.50	0.6	2,385	0.02%
2022/09/12	2.3	373.27	3.2	367.45	375.50	-0.9	2,335	-0.04%
2022/09/08	15.5	338.02	16	339.25	347.00	-0.5	2,277	-0.02%
2022/09/06	1.2	336.00	1.3	327.85	324.50	-0.1	2,220	0.00%
2022/09/05	1	334.50	1	336.50	326.50	0	2,212	0.00%
2022/09/02	1.5	329.89	1.1	331.59	334.00	0.4	2,204	0.02%
2022/09/01	0.1	329.50	0.2	319.32	311.00	-0.1	2,146	-0.01%
2022/08/31	0.1	327.05	0.2	321.71	325.00	-0.1	2,125	0.00%
2022/08/30	0	0.00	0.2	314.25	315.00	-0.2	2,130	-0.01%
2022/08/29	0	0.00	0.1	310.00	315.00	-0.1	2,146	0.00%
2022/08/25	1	326.60	1	327.00	325.50	0	2,149	0.00%
2022/08/24	0	0.00	1	323.00	321.50	-1	2,163	-0.05%
2022/08/23	1	324.56	0.2	326.36	323.00	0.8	2,161	0.04%
2022/08/22	0	338.00	1	333.50	333.50	-1	2,154	-0.05%
2022/08/19	2.1	348.72	0.7	343.42	342.00	1.4	2,153	0.06%
2022/08/18	1.4	340.98	1	340.00	340.50	0.4	2,123	0.02%
2022/08/17	0	331.50	0	0.00	331.50	0	2,100	0.00%
2022/08/16	0.3	342.19	0.2	337.11	330.50	0.1	2,088	0.00%
2022/08/15	0.4	339.42	1	336.00	339.00	-0.6	2,063	-0.03%
2022/08/12	1.2	337.51	1.2	337.56	335.00	0	2,048	0.00%
2022/08/11	0.2	338.04	0.3	337.67	333.50	-0.1	2,029	-0.01%
2022/08/10	1.6	328.42	1	329.00	332.50	0.6	2,006	0.03%
2022/08/09	2.6	330.21	2.2	332.91	327.50	0.4	1,981	0.02%
2022/08/08	1.1	304.17	0	0.00	307.00	1.1	1,951	0.06%
2022/08/05	2.1	318.23	1.2	315.75	313.00	0.9	1,946	0.05%
2022/08/04	1.1	313.96	1	312.00	313.00	0.1	1,961	0.00%
2022/08/03	0.4	305.01	0	0.00	312.00	0.4	1,943	0.02%
2022/08/02	2.1	307.19	3	308.33	305.00	-0.9	1,915	-0.05%
2022/08/01	1	339.50	2.5	340.97	338.50	-1.5	1,909	-0.08%
2022/07/29	5.2	343.49	4.4	342.52	350.00	0.8	1,951	0.04%
2022/07/28	7	346.65	12.2	348.74	340.00	-5.2	1,919	-0.27%
2022/07/27	11.5	342.62	5.1	340.06	345.00	6.4	1,843	0.35%
2022/07/26	1	313.05	1.4	314.07	314.00	-0.4	1,803	-0.02%
2022/07/25	0	318.50	2	321.50	325.50	-2	1,788	-0.11%
2022/07/22	2	342.75	2	337.47	329.00	0	1,766	0.00%
2022/07/21	18.1	341.93	18	341.17	341.00	0.1	1,742	0.01%
2022/07/20	0	320.50	0	0.00	324.50	0	1,708	0.00%
2022/07/19	0	0.00	0.2	324.63	308.00	-0.2	1,672	-0.01%
2022/07/18	4.1	338.52	4	339.50	340.00	0.1	1,639	0.01%
2022/07/15	2.1	324.90	2	323.50	327.00	0.1	1,632	0.01%
2022/07/14	2.1	307.87	4	310.25	310.00	-1.9	1,630	-0.12%
2022/07/13	2	303.52	0	0.00	299.00	2	1,629	0.12%
2022/07/12	4.1	301.58	5.1	304.26	295.00	-1	1,630	-0.06%
2022/07/11	4.7	286.44	4	283.57	300.00	0.7	1,619	0.04%
2022/07/08	3	264.17	2	272.50	275.00	1	1,621	0.06%
2022/07/07	3.1	243.58	0	251.50	256.00	3	1,626	0.19%
2022/07/06	0	242.00	1	245.55	239.50	-1	1,623	-0.06%
2022/07/05	1.1	267.45	1.1	244.83	266.00	0.1	1,620	0.00%
2022/07/04	17.2	277.90	16	278.77	270.50	1.2	1,613	0.07%
2022/07/01	1.1	309.93	2.2	315.00	300.50	-1.1	1,537	-0.07%
2022/06/30	4.1	327.28	5	328.00	327.50	-1	1,482	-0.06%
2022/06/29	2.4	336.08	1	331.02	340.00	1.4	1,460	0.09%
2022/06/28	3.3	319.76	2	314.75	327.00	1.3	1,400	0.09%
2022/06/27	7.1	329.97	4	323.14	319.50	3.1	1,324	0.23%
2022/06/24	22.4	341.83	24.1	341.27	355.00	-1.7	1,234	-0.14%
2022/06/23	4	365.25	2.1	389.36	362.50	1.9	1,143	0.17%
2022/06/22	4.4	424.67	5.5	415.68	402.50	-1.1	1,105	-0.10%
2022/06/21	3	420.17	3	422.50	434.00	0	1,087	0.00%
2022/06/20	4.1	424.33	4	424.13	418.00	0.1	1,088	0.01%
2022/06/17	5	421.90	7.2	424.20	427.50	-2.2	1,076	-0.21%
2022/06/16	1.3	438.04	0	435.50	425.50	1.2	1,068	0.11%
2022/06/15	1.1	439.02	1	437.00	437.00	0.1	1,059	0.00%
2022/06/14	5.1	438.87	3	441.33	442.00	2.1	1,070	0.19%
2022/06/13	6.8	445.90	7	443.57	446.00	-0.2	1,070	-0.02%
2022/06/10	1	427.96	1.3	436.18	438.00	-0.3	1,065	-0.02%
2022/06/09	2	432.50	1	432.34	432.50	1	1,060	0.09%
2022/06/08	2	439.00	0	0.00	434.00	2	1,057	0.19%
2022/06/07	9.1	435.88	8	435.56	436.00	1.1	1,048	0.10%
2022/06/06	2.3	411.92	1	411.50	420.00	1.3	1,038	0.12%
2022/06/02	0.1	405.50	0	404.00	406.50	0.1	1,042	0.01%
2022/06/01	3	405.49	2.1	406.10	396.50	0.9	1,034	0.09%
2022/05/31	3.1	381.55	0	0.00	387.50	3.1	1,006	0.31%
2022/05/30	0	0.00	0.1	383.00	379.00	-0.1	1,002	-0.01%
2022/05/27	3	375.00	6	368.28	373.50	-3	994	-0.30%
2022/05/26	3	358.67	0	0.00	357.50	3	989	0.30%
2022/05/25	0.1	361.51	4	362.50	362.00	-3.9	1,003	-0.39%
2022/05/24	2	358.00	0	0.00	359.50	2	1,015	0.20%
2022/05/23	0	0.00	2	370.50	363.50	-2	1,013	-0.20%
2022/05/20	5	364.20	1	370.00	364.00	4	1,018	0.39%
2022/05/19	0	0.00	0	362.50	363.00	0	1,011	0.00%
2022/05/17	0	0.00	4	358.63	360.00	-4	1,007	-0.40%
2022/05/16	5	360.30	5	367.10	351.50	0	1,006	0.00%
2022/05/13	3	378.57	3	376.17	361.00	0	999	0.00%
2022/05/12	1.1	369.69	2	375.50	372.00	-0.9	989	-0.09%
2022/05/11	1	378.00	1	371.88	359.50	0	962	0.00%
2022/05/10	2.6	365.53	2.1	362.29	369.00	0.5	957	0.06%
2022/05/09	7	375.00	7	378.07	365.00	0	952	0.00%
2022/05/06	4.1	367.18	0	355.00	365.00	4.1	934	0.44%
2022/05/05	0.1	342.15	0	0.00	347.50	0.1	899	0.01%
2022/05/03	0	0.00	0	317.00	316.50	0	936	0.00%
2022/04/29	1	318.00	2	312.10	318.50	-1	961	-0.11%
2022/04/28	0	0.00	1	312.88	303.00	-1	986	-0.10%
2022/04/27	1	297.99	2	301.79	309.00	-1	1,020	-0.10%
2022/04/26	0	315.04	0	317.00	313.50	0	1,035	0.00%
2022/04/25	0	315.50	3	316.35	315.50	-3	1,076	-0.28%
2022/04/22	0	325.00	0	330.00	329.50	0	1,123	0.00%
2022/04/21	0	337.00	1	340.00	333.00	-1	1,136	-0.09%
2022/04/20	1	336.11	0	0.00	333.00	1	1,152	0.09%
2022/04/18	2	353.07	0	0.00	350.00	2	1,162	0.17%
2022/04/14	1	347.00	0	353.00	350.00	1	1,197	0.08%
2022/04/13	1	343.50	0	0.00	346.00	1	1,202	0.08%
2022/04/12	0	319.83	1	326.00	327.00	-1	1,215	-0.08%
2022/04/11	0.1	333.47	0	0.00	320.50	0.1	1,254	0.01%
2022/04/08	0.1	346.73	0	0.00	343.50	0.1	1,284	0.00%
2022/04/07	1.2	362.48	0	0.00	353.00	1.2	1,302	0.09%
2022/04/06	2	371.25	0.6	371.38	373.00	1.4	1,316	0.11%
2022/04/01	1.1	385.86	2.1	387.01	387.00	-1	1,326	-0.08%
2022/03/30	0	0.00	1	384.00	381.00	-1	1,349	-0.07%
2022/03/29	2.1	383.29	1	381.51	381.00	1	1,346	0.08%
2022/03/28	0	380.84	0	0.00	382.00	0	1,350	0.00%
2022/03/25	2.1	394.00	2	387.00	383.50	0.1	1,364	0.01%
2022/03/23	1	397.49	1	390.50	389.00	0	1,370	0.00%
2022/03/22	0	0.00	1	391.00	390.00	-1	1,376	-0.07%
2022/03/21	0	0.00	1	391.00	390.00	-1	1,393	-0.07%
2022/03/18	0	0.00	0.1	384.00	387.50	-0.1	1,406	0.00%
2022/03/17	1.1	388.18	1	387.00	390.50	0.1	1,406	0.01%
2022/03/16	0	0.00	0.1	350.27	363.00	-0.1	1,394	0.00%
2022/03/15	3	360.50	0	0.00	354.00	3	1,381	0.22%
2022/03/14	1	385.50	0	0.00	389.00	1	1,378	0.07%
2022/03/11	1	390.50	0	0.00	390.00	1	1,406	0.07%
2022/03/10	2.2	396.55	3	400.83	406.00	-0.9	1,416	-0.06%
2022/03/09	1	384.96	0.1	380.00	371.00	1	1,414	0.07%
2022/03/08	2	396.49	1.1	385.14	382.00	1	1,426	0.07%
2022/03/07	0	404.00	0	0.00	403.00	0	1,424	0.00%
2022/03/04	0.1	425.50	0	0.00	426.00	0.1	1,421	0.01%
2022/03/03	0.1	435.00	0	0.00	431.50	0.1	1,427	0.00%
2022/03/02	0.1	434.00	0.1	429.00	430.00	0	1,429	0.00%
2022/03/01	1.1	437.50	3.1	436.58	434.50	-2	1,460	-0.14%
2022/02/25	0.1	415.45	3	420.00	420.00	-2.9	1,455	-0.20%
2022/02/24	1	400.02	0.2	414.25	401.50	0.8	1,443	0.06%
2022/02/23	0.1	423.25	0	0.00	419.50	0.1	1,436	0.01%
2022/02/22	0.1	428.50	0	0.00	415.00	0.1	1,452	0.00%
2022/02/21	0	437.50	0	0.00	437.00	0	1,448	0.00%
2022/02/18	0.2	438.51	0	0.00	438.50	0.2	1,462	0.01%
2022/02/17	0	438.00	0.5	437.50	435.00	-0.5	1,517	-0.03%
2022/02/16	0.1	446.00	0	444.50	442.00	0.1	1,602	0.01%
2022/02/15	0	431.50	0	0.00	430.50	0	1,699	0.00%
2022/02/14	2.2	436.13	2	435.50	435.00	0.2	1,745	0.01%
2022/02/11	1	456.00	0.1	450.50	453.00	1	1,742	0.05%
2022/02/10	1	460.00	0	0.00	458.00	1	1,744	0.06%
2022/02/09	21.1	472.43	21	472.29	466.00	0.1	1,757	0.01%
2022/02/08	3	462.84	5.1	469.37	462.50	-2.1	1,759	-0.12%
2022/02/07	24.2	476.91	20	478.37	476.00	4.1	1,766	0.23%
2022/01/26	2.1	465.03	7.1	462.73	462.00	-5	1,752	-0.28%
2022/01/25	2	462.25	3	455.34	450.50	-1	1,741	-0.06%
2022/01/24	2	456.50	3	464.00	466.50	-1	1,748	-0.06%
2022/01/21	5.5	469.59	4	469.13	460.00	1.5	1,754	0.08%
2022/01/20	3.1	458.53	1	458.50	471.00	2.1	1,764	0.12%
2022/01/19	1.1	448.04	0.1	451.50	449.00	1	1,750	0.05%
2022/01/18	6	476.33	7.1	474.01	460.00	-1.1	1,760	-0.06%
2022/01/17	3.2	466.09	3	471.91	473.00	0.1	1,754	0.01%
2022/01/14	3	428.00	3	432.00	430.50	0	1,735	0.00%
2022/01/13	1.1	428.73	1	431.50	433.50	0.1	1,763	0.00%
2022/01/12	0	421.50	0	0.00	424.00	0	1,812	0.00%
2022/01/11	0	0.00	0.1	420.00	413.00	-0.1	1,827	0.00%
2022/01/10	0.1	429.92	1	425.00	428.00	-0.9	1,842	-0.05%
2022/01/07	0	429.00	0.2	423.67	420.50	-0.1	1,876	-0.01%
2022/01/06	1.1	446.73	5	440.50	439.00	-3.9	1,870	-0.21%
2022/01/05	1.2	445.21	4	461.38	440.50	-2.8	1,877	-0.15%
2022/01/04	2	470.25	0.1	471.00	463.50	1.9	1,878	0.10%
2022/01/03	0.1	483.50	3	481.50	487.50	-2.9	1,859	-0.16%
2021/12/30	0.1	465.00	0	0.00	474.00	0.1	1,844	0.00%
2021/12/29	6	452.00	1	451.00	451.50	5	1,841	0.27%
2021/12/28	3	453.33	0	0.00	447.50	3	1,866	0.16%
2021/12/27	8.2	457.47	12	453.17	454.50	-3.8	1,875	-0.20%
2021/12/23	1	427.50	1	435.00	426.50	0	1,864	0.00%
2021/12/22	0.1	431.50	0.1	430.00	427.00	-0.1	1,875	0.00%
2021/12/21	0.3	429.10	1	435.00	431.50	-0.8	1,873	-0.04%
2021/12/17	1	413.00	1.1	412.30	424.50	-0.1	1,867	0.00%
2021/12/16	0	0.00	0	423.50	421.50	0	1,867	0.00%
2021/12/15	3.1	416.24	0	0.00	418.50	3.1	1,869	0.16%
2021/12/14	0	405.50	3	405.83	400.00	-3	1,881	-0.16%
2021/12/09	1.1	428.67	2.6	431.75	427.00	-1.5	1,929	-0.08%
2021/12/08	1	438.50	0.2	447.76	439.00	0.8	1,997	0.04%
2021/12/07	0.3	456.69	1	455.50	452.00	-0.8	2,003	-0.04%
2021/12/06	1	432.51	1	436.50	435.00	0	1,983	0.00%
2021/12/03	2	457.00	0	0.00	449.50	2	1,980	0.10%
2021/12/02	2.2	461.63	1	448.50	455.00	1.2	1,983	0.06%
2021/12/01	0	0.00	0.3	492.17	486.00	-0.3	1,968	-0.02%
2021/11/29	0.2	477.33	0	490.00	493.00	0.1	2,007	0.01%
2021/11/26	0	0.00	6.1	466.10	471.00	-6.1	2,027	-0.30%
2021/11/25	8.2	458.88	0.6	485.83	468.00	7.6	2,031	0.37%
2021/11/24	1.1	494.97	5.1	502.73	493.50	-4	2,005	-0.20%
2021/11/23	5.5	508.24	0	509.00	503.00	5.5	2,015	0.27%
2021/11/22	0	489.00	1	490.00	504.00	-1	2,031	-0.05%
2021/11/19	0	503.00	12	501.58	498.00	-12	2,053	-0.58%
2021/11/18	3	533.32	0	522.00	522.00	3	2,059	0.15%
2021/11/17	11	530.00	1.3	512.68	531.00	9.7	2,091	0.47%
2021/11/16	11.1	524.74	11	523.55	525.00	0.1	2,129	0.00%
2021/11/15	30	527.52	31	523.19	514.00	-1	2,119	-0.05%
2021/11/12	27.1	477.53	44.3	476.41	496.50	-17.3	2,088	-0.83%
2021/11/11	19	448.61	5.1	449.83	451.50	13.9	2,011	0.69%
2021/11/10	0.2	410.00	0	405.00	410.50	0.2	2,018	0.01%
2021/11/09	0	404.00	0.2	406.00	403.50	-0.2	2,038	-0.01%
2021/11/08	1	407.51	1	405.50	407.00	0	2,060	0.00%
2021/11/04	1.4	398.66	2	391.25	389.00	-0.6	2,101	-0.03%
2021/11/03	1	386.01	0	0.00	385.00	1	2,115	0.05%
2021/11/02	5	396.80	5	396.62	392.00	0	2,147	0.00%
2021/11/01	1	399.00	1.3	394.10	398.00	-0.3	2,166	-0.01%
2021/10/29	2.1	398.29	1	400.00	396.00	1.1	2,213	0.05%
2021/10/28	4	404.51	3.1	403.46	399.50	1	2,290	0.04%
2021/10/27	1.7	414.58	0.2	413.01	415.00	1.5	2,297	0.07%
2021/10/26	3	409.82	3.2	412.65	412.00	-0.2	2,311	-0.01%
2021/10/25	3	414.33	6.2	406.88	402.50	-3.2	2,285	-0.14%
2021/10/22	2	419.21	2	415.75	419.00	0	2,260	0.00%
2021/10/21	10.4	418.62	5.3	413.98	413.00	5.2	2,239	0.23%
2021/10/20	4.2	414.07	9	409.91	412.00	-4.9	2,209	-0.22%
2021/10/19	0	392.00	0	0.00	388.50	0	2,147	0.00%
2021/10/18	7	380.71	2	383.25	380.50	5	2,135	0.23%
2021/10/15	6.1	383.66	11.1	380.18	383.00	-5	2,119	-0.23%
2021/10/14	1	361.00	1	361.00	360.00	0	2,078	0.00%
2021/10/13	4.3	360.16	4.2	361.03	360.50	0.1	2,061	0.00%
2021/10/12	6.2	358.47	6	361.25	365.00	0.2	2,044	0.01%
2021/10/08	7.1	347.47	8	343.81	344.00	-1	2,086	-0.05%
2021/10/07	0.1	339.00	1	335.00	334.50	-0.9	2,095	-0.04%
2021/10/06	1	329.00	1.1	320.82	316.50	-0.1	2,140	0.00%
2021/10/05	4.1	308.20	3.1	307.61	322.50	1.1	2,170	0.05%
2021/10/04	1.4	304.34	1	306.00	299.50	0.4	2,182	0.02%
2021/10/01	0	0.00	0.3	311.60	306.50	-0.3	2,206	-0.01%
2021/09/30	0	328.00	0	319.50	325.00	0	2,205	0.00%
2021/09/29	6	335.98	6	327.00	326.50	0	2,213	0.00%
2021/09/28	0.1	347.00	1	347.00	347.00	-0.9	2,243	-0.04%
2021/09/24	2	350.00	3	348.67	350.00	-1	2,350	-0.04%
2021/09/23	2	342.00	0	0.00	342.50	2	2,354	0.08%
2021/09/22	1	347.50	1.1	345.38	345.00	0	2,359	0.00%
2021/09/17	3.1	360.41	3	366.50	360.00	0.1	2,373	0.00%
2021/09/16	6.1	367.71	4	363.51	357.00	2.1	2,348	0.09%
2021/09/15	1	380.50	2.1	375.67	379.00	-1.1	2,335	-0.05%
2021/09/14	3.1	383.96	3	389.17	379.50	0.1	2,356	0.01%
2021/09/13	6.1	363.09	9.2	364.17	379.00	-3	2,343	-0.13%
2021/09/10	2.1	381.62	1.2	379.51	373.00	0.9	2,298	0.04%
2021/09/09	1	386.51	2	387.00	386.00	-1	2,301	-0.04%
2021/09/08	1	392.49	1	395.00	392.00	0	2,341	0.00%
2021/09/07	5	399.70	3.2	404.83	393.00	1.8	2,321	0.08%
2021/09/06	1	406.00	2	411.25	406.50	-1	2,302	-0.04%
2021/09/03	9.5	419.42	13	415.15	416.00	-3.6	2,284	-0.16%
2021/09/02	2.2	408.95	0	0.00	404.00	2.2	2,252	0.10%
2021/09/01	3.2	420.53	4.1	411.77	409.50	-0.9	2,227	-0.04%
2021/08/31	2.1	401.45	0	401.00	400.00	2	2,206	0.09%
2021/08/30	1	398.00	1.4	396.74	395.50	-0.4	2,199	-0.02%
2021/08/27	1	400.05	1.2	399.35	399.00	-0.1	2,189	-0.01%
2021/08/26	1.1	419.18	1	410.00	410.00	0.1	2,175	0.00%
2021/08/25	2.1	418.31	1	423.00	422.50	1.1	2,164	0.05%
2021/08/24	0	0.00	0.1	417.50	410.00	-0.1	2,138	0.00%
2021/08/23	12	431.67	12	433.46	423.50	0	2,120	0.00%
2021/08/20	1.1	419.64	3.2	401.25	420.00	-2.1	2,089	-0.10%
2021/08/19	4.1	398.49	7	396.14	395.50	-2.9	2,044	-0.14%
2021/08/18	5	387.10	4.1	372.86	398.00	1	2,013	0.05%
2021/08/17	2	370.00	3	371.83	371.00	-1	1,955	-0.05%
2021/08/16	2	388.91	2.1	382.51	381.50	0	1,931	0.00%
2021/08/13	3	407.00	3	404.67	407.00	0	1,875	0.00%
2021/08/12	3.1	408.73	2	402.00	400.00	1.1	1,844	0.06%
2021/08/11	5	418.70	4.1	410.60	402.50	0.9	1,806	0.05%
2021/08/10	4.1	446.00	3	448.83	435.50	1.1	1,755	0.06%
2021/08/09	4.1	455.28	10	468.04	453.00	-5.9	1,725	-0.34%
2021/08/06	28	469.63	28	464.66	473.00	0	1,754	0.00%
2021/08/05	23	478.46	114.1	469.79	453.00	-91.1	1,810	-5.03%	大賣/
2021/08/04	200.1	472.52	101	470.11	473.50	99.1	1,904	5.20%	大買/大賣/
2021/08/03	13	458.81	14.2	459.59	456.00	-1.2	1,920	-0.06%
2021/08/02	9	435.33	10.1	426.47	437.00	-1.1	1,825	-0.06%
2021/07/30	2.1	440.18	6	443.42	419.00	-4	1,806	-0.22%
2021/07/29	5	438.80	0.1	447.90	458.00	5	1,779	0.28%
2021/07/28	0.1	427.00	1	431.00	421.00	-1	1,790	-0.05%
2021/07/27	2	460.72	7.1	466.54	440.00	-5.1	1,779	-0.29%
2021/07/26	3	464.00	1	467.01	466.50	2	1,777	0.11%
2021/07/23	2	448.00	1	443.00	446.00	1	1,777	0.06%
2021/07/22	4	440.50	1	430.21	450.00	3	1,784	0.17%
2021/07/21	1.1	431.32	0	0.00	425.00	1.1	1,794	0.06%
2021/07/20	0	0.00	4.2	422.21	429.00	-4.2	1,830	-0.23%
2021/07/19	1	447.48	0.2	450.84	446.50	0.8	1,823	0.05%
2021/07/16	3	448.96	1	440.00	450.00	2	1,826	0.11%
2021/07/15	88.1	453.97	85.1	454.24	451.50	3	1,840	0.16%
2021/07/14	2.1	438.99	3	437.17	432.00	-0.9	1,787	-0.05%
2021/07/13	11.2	449.31	10.2	446.67	430.00	1	1,762	0.06%
2021/07/12	30.1	430.36	27.1	432.74	434.00	3	1,689	0.18%
2021/07/09	5.2	419.18	14.2	416.69	403.50	-9	1,639	-0.55%
2021/07/08	12	397.71	7	392.67	411.00	5	1,665	0.30%
2021/07/07	2	382.50	4.3	380.15	374.00	-2.3	1,706	-0.13%
2021/07/06	3	387.50	3	377.99	379.50	0	1,813	0.00%
2021/07/05	3	393.18	3.2	392.77	387.00	-0.2	1,906	-0.01%
2021/07/02	15.2	360.82	16	360.44	379.50	-0.8	1,907	-0.04%
2021/07/01	3	359.31	3.1	346.93	345.00	-0.1	1,851	0.00%
2021/06/30	2.1	370.12	0.1	371.63	372.00	2	1,876	0.11%
2021/06/29	6.1	380.74	7.2	380.63	373.00	-1.1	1,903	-0.06%
2021/06/28	1.1	373.36	0.4	379.00	370.50	0.7	1,889	0.03%
2021/06/25	0.1	395.00	1.1	391.21	392.00	-1	1,868	-0.06%
2021/06/24	2.1	393.10	2.2	401.51	397.00	-0.1	1,898	0.00%
2021/06/23	9.4	397.62	10.1	397.72	396.00	-0.7	1,889	-0.04%
2021/06/22	0	395.00	0	0.00	373.50	0	1,854	0.00%
2021/06/21	2.1	392.07	1.1	382.62	387.50	1	1,832	0.06%
2021/06/18	2	421.14	2.1	415.48	417.00	-0.1	1,799	0.00%
2021/06/17	166	417.55	202	416.06	418.00	-36	1,775	-2.02%	大買/大賣/
2021/06/16	9	400.94	13	393.88	398.00	-4	1,729	-0.23%
2021/06/15	34.1	397.19	0	0.00	406.50	34.1	1,732	1.97%
2021/06/11	5.1	393.90	3	382.33	382.00	2.1	1,799	0.12%
2021/06/10	4.2	396.25	1	370.00	390.00	3.2	1,880	0.17%
2021/06/09	0.4	393.65	1	375.00	386.00	-0.6	1,995	-0.03%
2021/06/08	3	358.00	0	0.00	365.00	3	2,081	0.14%
2021/06/07	0	0.00	4.9	327.68	340.00	-4.9	2,086	-0.23%
2021/06/04	2	330.00	2	329.00	323.00	0	2,089	0.00%
2021/06/03	0	0.00	2.1	318.81	322.00	-2.1	2,095	-0.10%
2021/06/02	2	289.00	5.1	322.85	310.00	-3.1	2,105	-0.15%
2021/06/01	5.1	323.02	1.1	324.86	321.00	4	2,108	0.19%
2021/05/31	1	310.00	6	304.17	315.00	-5	2,112	-0.24%
2021/05/28	5.1	299.58	1	295.00	290.00	4.1	2,116	0.20%
2021/05/27	1.2	293.82	1	298.00	277.50	0.2	2,122	0.01%
2021/05/26	1	288.00	6	281.58	279.00	-5	2,125	-0.24%
2021/05/25	0	0.00	3	264.50	267.00	-3	2,112	-0.14%
2021/05/24	2	238.50	0	0.00	243.00	2	2,210	0.09%
2021/05/21	7	220.00	3	221.00	221.00	4	2,338	0.17%
2021/05/20	0	0.00	1	200.50	201.00	-1	2,406	-0.04%
2021/05/18	0	0.00	1	205.50	207.50	-1	2,568	-0.04%
2021/05/17	0	0.00	0.1	191.50	191.50	-0.1	2,583	0.00%
2021/05/14	7	215.00	9.2	221.12	212.50	-2.2	2,589	-0.08%
2021/05/13	43.1	247.34	39.1	247.31	232.50	4	2,524	0.16%
2021/05/12	206	232.14	206	233.15	239.50	0	2,425	0.00%	大買/大賣/
2021/05/11	12.1	219.77	14.1	220.57	218.00	-2	2,303	-0.09%
2021/05/10	3	217.50	9	207.11	217.50	-6	2,229	-0.27%
2021/05/07	4.1	162.01	4	196.00	198.00	0.1	2,222	0.00%
2021/05/06	7.1	196.34	4	180.00	180.00	3.1	2,199	0.14%
2021/05/05	2	199.50	2	206.00	199.50	0	2,192	0.00%
2021/05/04	3	221.50	0	0.00	221.50	3	2,272	0.13%
2021/04/29	0.1	286.43	0	0.00	273.00	0.1	2,449	0.01%
2021/04/28	4	268.00	7	264.00	272.50	-3	2,496	-0.12%
2021/04/27	5	264.00	9	236.29	264.00	-4	2,579	-0.16%
2021/04/26	10.1	239.04	8.8	226.90	240.00	1.3	2,569	0.05%
2021/04/23	1.1	251.50	0.2	251.50	251.50	0.9	2,538	0.04%
2021/04/22	0.1	279.00	0	0.00	279.00	0.1	2,540	0.00%
2021/04/21	1.1	330.86	0	0.00	310.00	1.1	2,540	0.04%
2021/04/20	0	0.00	0	316.50	316.50	0	2,538	0.00%
2021/04/19	1.1	288.00	4.3	288.00	288.00	-3.2	2,542	-0.12%
2021/04/16	0.1	319.50	0.5	319.50	319.50	-0.4	2,531	-0.02%
2021/04/15	1.1	355.00	0.8	355.00	355.00	0.2	2,533	0.01%
2021/04/14	96.4	418.23	92	419.61	394.00	4.4	2,535	0.17%
2021/04/13	79.3	447.64	75	448.37	437.50	4.3	2,469	0.17%
2021/04/12	23	444.20	36	453.99	448.00	-13	2,442	-0.53%
2021/04/09	11.3	473.15	0.1	490.00	463.50	11.2	2,387	0.47%
2021/04/08	2.3	545.23	0.4	540.25	512.00	1.9	2,336	0.08%
2021/04/07	19	582.44	19.1	558.84	552.00	-0.1	2,337	0.00%
2021/04/06	122.6	600.78	177	595.25	565.00	-54.4	2,344	-2.32%	大買/大賣/
2021/04/01	144	556.12	127.1	554.28	566.00	16.9	2,320	0.73%	大買/大賣/
2021/03/31	23	513.74	1	515.00	515.00	22	2,330	0.94%
2021/03/30	2	480.00	1	487.50	487.50	1	2,386	0.04%
2021/03/29	2.5	483.62	60	470.43	471.00	-57.5	2,444	-2.35%
2021/03/26	34	500.97	1	515.00	515.00	33	2,457	1.34%
2021/03/25	1.5	487.33	6	487.25	490.50	-4.5	2,475	-0.18%
2021/03/24	7	491.50	1	489.50	493.00	6	2,544	0.24%
2021/03/23	4.1	489.84	0	0.00	484.00	4.1	2,582	0.16%
2021/03/22	3.1	479.65	2	482.50	482.50	1.1	2,622	0.04%
2021/03/19	3	490.83	2	492.54	477.50	1	2,648	0.04%
2021/03/18	1	493.00	0	0.00	495.00	1	2,667	0.04%
2021/03/17	91	496.13	90	496.58	499.00	1	2,698	0.04%
2021/03/16	109.1	487.48	114	487.36	483.00	-4.9	2,657	-0.19%	大買/大賣/
2021/03/15	314	481.74	333	482.34	480.50	-19	2,601	-0.73%	大買/大賣/
2021/03/12	71.1	443.81	76	439.62	451.00	-4.9	2,516	-0.20%
2021/03/11	19.1	388.48	14	381.29	410.00	5.1	2,451	0.21%
2021/03/10	20.1	382.95	3	383.00	378.50	17.1	2,473	0.69%
2021/03/09	0.4	376.50	0	0.00	373.50	0.4	2,493	0.02%
2021/03/08	4.1	389.86	1	390.00	372.00	3.1	2,520	0.12%
2021/03/04	2.2	369.09	0	0.00	374.00	2.2	2,586	0.08%
2021/03/03	1.1	361.22	2	353.76	375.00	-0.9	2,638	-0.03%
2021/03/02	24	380.00	4	365.88	347.00	20	2,725	0.73%
2021/02/26	1	340.00	0	0.00	361.00	1	2,794	0.04%
2021/02/25	3	350.00	32	333.00	336.00	-29	2,844	-1.02%
2021/02/24	23	349.70	21	349.62	333.50	2	2,955	0.07%
2021/02/23	61	364.60	78	359.82	353.50	-17	2,901	-0.59%
2021/02/22	50	346.59	47	339.03	349.00	3	2,819	0.11%
2021/02/19	175	312.86	184	308.47	317.50	-9	2,769	-0.32%	大買/大賣/
2021/02/18	5	282.40	4	282.38	290.00	1	2,641	0.04%
2021/02/17	34	265.62	2.1	263.71	271.50	31.9	2,628	1.21%
2021/02/05	2	248.00	5	247.30	247.00	-3	2,614	-0.11%
2021/02/04	11	239.64	1	239.63	244.00	10	2,614	0.38%
2021/02/03	20	243.05	4	229.50	236.00	16	2,613	0.61%
2021/02/02	11	236.18	12	225.75	242.00	-1	2,622	-0.04%
2021/02/01	10	219.00	23	211.15	223.00	-13	2,632	-0.49%
2021/01/29	5	235.70	5	228.06	220.00	0	2,623	0.00%
2021/01/28	22	239.68	0	0.00	232.00	22	2,635	0.83%
2021/01/26	54	258.63	96	257.57	236.00	-42	2,643	-1.59%
2021/01/25	99	275.56	91	277.34	260.00	8	2,553	0.31%
2021/01/22	252	260.89	264	261.76	269.00	-12	2,472	-0.48%	大買/大賣/
2021/01/21	28	245.80	19	244.47	248.00	9	2,389	0.38%
2021/01/20	125	242.63	141	246.69	232.50	-16	2,355	-0.68%	大買/大賣/
2021/01/19	19.1	246.34	7	245.50	250.00	12.1	2,278	0.53%
2021/01/18	6.1	238.28	5	220.00	240.00	1.1	2,301	0.05%
2021/01/15	4.6	237.25	1	230.00	227.00	3.6	2,319	0.16%
2021/01/14	5	229.00	5	235.00	232.00	0	2,322	0.00%
2021/01/13	12	234.17	7	230.43	225.00	5	2,324	0.22%
2021/01/12	8	205.00	4	216.75	219.00	4	2,314	0.17%
2021/01/11	4	197.00	12	196.00	199.50	-8	2,302	-0.35%
2021/01/08	3	200.00	0	0.00	196.00	3	2,300	0.13%
2021/01/07	1	199.00	0	0.00	198.00	1	2,302	0.04%
2021/01/06	2	198.00	4	189.50	189.00	-2	2,297	-0.09%
2021/01/05	3.2	212.03	16	217.19	210.00	-12.8	2,277	-0.56%
2021/01/04	18	229.83	4	217.38	222.50	14	2,211	0.63%
2020/12/31	7	209.43	58	207.37	212.50	-51	2,147	-2.37%
2020/12/30	60.2	187.79	22	182.48	195.00	38.2	2,155	1.77%
2020/12/29	45	176.41	31	170.31	177.50	14	2,161	0.65%
2020/12/28	20	175.85	24	175.73	173.00	-4	2,196	-0.18%
2020/12/25	26	170.96	0	0.00	175.00	26	2,180	1.19%
2020/12/24	1	165.00	0	0.00	160.00	1	2,146	0.05%
2020/12/23	3	165.83	1	166.50	172.00	2	2,115	0.09%
2020/12/22	2	173.50	27	184.56	179.00	-25	2,129	-1.17%
2020/12/21	21	191.00	66	191.65	189.50	-45	2,174	-2.07%
2020/12/18	67	214.66	53	206.60	193.50	14	2,236	0.63%
2020/12/17	51	197.35	21	180.64	203.50	30	2,179	1.38%
2020/12/16	24	183.63	0	0.00	185.00	24	2,165	1.11%
2020/12/15	0	0.00	34	192.04	178.50	-34	2,133	-1.59%
2020/12/14	34	203.82	91	201.01	198.00	-57	2,106	-2.71%
2020/12/11	41	205.51	31	204.23	207.50	10	2,082	0.48%
2020/12/10	45	199.14	28	197.73	204.50	17	2,054	0.83%
2020/12/09	28	196.93	20	194.90	198.00	8	2,034	0.39%
2020/12/08	21	172.43	20	167.75	185.50	1	2,018	0.05%
2020/12/07	26	165.33	6	163.50	169.00	20	1,993	1.00%
2020/12/04	1	160.00	4	158.00	164.00	-3	1,981	-0.15%
2020/12/03	2	163.00	5	172.40	163.00	-3	1,994	-0.15%
2020/12/02	8	170.94	5	162.70	172.00	3	2,088	0.14%
2020/12/01	7	161.71	9	161.00	165.00	-2	2,169	-0.09%
2020/11/30	7	146.29	3	140.00	150.00	4	2,158	0.19%
2020/11/27	11	138.91	54	136.88	136.50	-43	2,185	-1.97%
2020/11/26	58	132.64	86	133.49	138.50	-28	2,142	-1.31%
2020/11/25	73	120.73	40	118.63	128.00	33	2,051	1.61%
2020/11/24	1	115.00	33	117.44	116.50	-32	1,974	-1.62%
2020/11/23	68	121.29	100	120.39	122.00	-32	1,924	-1.66%
2020/11/20	66	112.97	18	110.81	114.00	48	1,825	2.63%
2020/11/19	55	99.87	3	99.07	104.00	52	1,778	2.92%
2020/11/18	13	93.24	0	0.00	94.90	13	1,733	0.75%
2020/11/16	10	92.58	7	90.57	90.90	3	1,732	0.17%
2020/11/13	3	90.00	18	90.26	91.40	-15	1,731	-0.87%
2020/11/12	3	93.50	1	93.10	91.90	2	1,754	0.11%
2020/11/11	15	94.28	5	92.56	93.00	10	1,791	0.56%
2020/11/10	6	96.47	16	93.51	92.20	-10	1,856	-0.54%
2020/11/09	21	96.14	0	0.00	96.60	21	1,850	1.14%
2020/11/06	0	0.00	2	92.00	91.00	-2	1,828	-0.11%
2020/11/05	2	91.70	29	91.59	91.00	-27	1,819	-1.48%
2020/11/04	28	94.22	10	92.01	94.00	18	1,799	1.00%
2020/11/03	10	94.39	0	0.00	93.20	10	1,788	0.56%
2020/10/28	0	0.00	15	93.29	93.40	-15	1,757	-0.85%
2020/10/27	1	97.50	0	0.00	96.00	1	1,742	0.06%
2020/10/26	16	104.09	21	96.96	96.70	-5	1,820	-0.27%
2020/10/23	3	101.67	21	101.90	103.00	-18	1,803	-1.00%
2020/10/22	17	105.00	12	103.25	102.00	5	1,843	0.27%
2020/10/21	16	105.00	19	104.24	103.50	-3	1,893	-0.16%
2020/10/20	19	102.53	33	101.77	103.00	-14	1,932	-0.72%
2020/10/19	26	99.93	3	99.20	100.00	23	1,960	1.17%
2020/10/16	13	98.38	0	0.00	96.00	13	2,012	0.65%
2020/10/14	2	96.20	0	0.00	96.10	2	2,198	0.09%
2020/10/08	0	0.00	1	91.50	91.50	-1	2,242	-0.04%
2020/10/07	19	94.64	35	94.71	94.00	-16	2,246	-0.71%
2020/10/06	24	102.12	67	99.70	100.00	-43	2,197	-1.96%
2020/10/05	74	100.44	0	0.00	102.50	74	2,178	3.40%
2020/09/30	5	92.76	1	92.00	93.50	4	2,133	0.19%
2020/09/29	3	90.63	0	0.00	90.00	3	2,126	0.14%
2020/09/28	9	90.73	1	90.00	89.50	8	2,126	0.38%
2020/09/25	3	96.50	31	97.38	92.00	-28	2,125	-1.32%
2020/09/24	29	99.76	25	96.96	99.90	4	2,101	0.19%
2020/09/23	28	95.59	14	91.85	97.70	14	2,061	0.68%
2020/09/22	14	88.90	4	85.03	88.90	10	2,014	0.50%
2020/09/21	2	88.90	34	89.18	88.00	-32	2,082	-1.54%
2020/09/18	31	85.12	5	85.00	85.50	26	2,089	1.24%
2020/09/17	10	81.56	0	0.00	81.90	10	2,152	0.46%
2020/09/11	0	0.00	1	80.10	75.70	-1	2,256	-0.04%
2020/09/07	2	89.60	13	92.11	85.30	-11	2,447	-0.45%
2020/09/04	16	84.91	13	80.19	85.50	3	2,392	0.13%
2020/09/03	0	0.00	35	76.00	77.80	-35	2,292	-1.53%
2020/09/02	41	70.70	16	68.68	70.80	25	2,260	1.11%
2020/09/01	16	64.82	2	64.65	64.40	14	2,200	0.64%
2020/08/28	2	61.95	0	0.00	62.50	2	2,181	0.09%
2020/08/27	1	61.80	2	63.80	61.70	-1	2,183	-0.05%
2020/08/26	0	0.00	9	63.16	63.50	-9	2,200	-0.41%
2020/08/21	0	0.00	17	56.54	59.00	-17	2,232	-0.76%
2020/08/20	5	55.06	5	55.12	56.10	0	2,235	0.00%
2020/08/19	17	60.36	0	0.00	57.40	17	2,210	0.77%
2020/08/18	3	63.23	1	60.10	60.00	2	2,195	0.09%
2020/08/17	4	68.70	1	66.40	65.60	3	2,166	0.14%
2020/08/14	30	69.23	61	68.07	68.60	-31	2,120	-1.46%
2020/08/13	27	66.19	0	0.00	65.50	27	2,047	1.32%
2020/08/11	2	61.20	0	0.00	60.00	2	2,033	0.10%
2020/08/03	0	0.00	1	58.60	59.80	-1	2,044	-0.05%
2020/07/31	0	0.00	1	61.90	61.90	-1	2,039	-0.05%
2020/07/30	90	64.98	91	65.23	65.00	-1	2,030	-0.05%
2020/07/29	3	60.83	1	62.00	60.50	2	1,936	0.10%
2020/07/28	3	60.77	4	60.80	60.70	-1	1,919	-0.05%
2020/07/27	20	61.03	15	61.90	60.70	5	1,854	0.27%
2020/07/24	0	0.00	1	57.70	56.40	-1	1,796	-0.06%
2020/07/22	2	60.60	0	0.00	59.90	2	1,711	0.12%
2020/07/21	35	56.34	34	56.40	56.50	1	1,649	0.06%
2020/07/20	17	51.59	16	51.85	53.70	1	1,505	0.07%
2020/07/17	1	48.90	0	0.00	48.90	1	1,450	0.07%
2020/07/16	0	0.00	1	54.00	54.30	-1	1,426	-0.07%
2020/07/15	0	0.00	10	60.10	56.70	-10	1,412	-0.71%
2020/07/14	0	0.00	5	62.00	63.00	-5	1,405	-0.36%
2020/07/13	15	62.00	1	61.80	62.00	14	1,407	0.99%
2020/07/10	2	58.50	2	62.00	59.00	0	1,381	0.00%
2020/07/08	1	72.50	0	0.00	72.20	1	1,320	0.08%
2020/07/07	1	74.00	0	0.00	71.50	1	1,307	0.08%
2020/07/06	0	0.00	6	77.83	76.00	-6	1,291	-0.46%
2020/07/03	6	75.00	9	74.63	79.50	-3	1,265	-0.24%
2020/07/02	8	68.69	9	64.90	72.90	-1	1,205	-0.08%
2020/07/01	13	68.32	0	0.00	66.90	13	1,146	1.13%
2020/06/30	0	0.00	2	69.85	69.80	-2	1,105	-0.18%
2020/06/29	1	65.70	0	0.00	65.70	1	1,020	0.10%
2020/06/24	0	0.00	10	59.72	59.80	-10	984	-1.02%
2020/06/23	7	53.00	0	0.00	54.40	7	906	0.77%
2020/06/18	0	0.00	2	51.10	51.50	-2	808	-0.25%
2020/06/17	2	48.23	1	51.00	50.50	1	773	0.13%
2020/06/16	3	50.20	2	47.15	52.00	1	706	0.14%
2020/06/15	3	47.00	2	48.05	48.20	1	627	0.16%
2020/06/12	4	41.84	22	38.02	43.85	-18	570	-3.16%
2020/06/11	22	39.42	1	38.80	39.90	21	518	4.05%
2020/06/10	0	0.00	2	36.30	36.30	-2	457	-0.44%
2020/06/09	2	33.40	0	0.00	33.00	2	450	0.44%
2020/06/04	1	34.50	1	34.90	34.70	0	455	0.00%
2020/06/03	1	35.20	0	0.00	34.65	1	459	0.22%
2020/06/02	0	0.00	0.2	34.45	34.30	-0.2	472	-0.03%
2020/06/01	0	0.00	2	38.10	38.10	-2	448	-0.45%
2020/05/29	2.2	34.03	3	34.85	35.05	-0.9	414	-0.21%
2020/05/12	1	33.95	0	0.00	34.00	1	387	0.26%
2020/05/11	2	34.20	1	35.40	35.65	1	386	0.26%
2020/05/05	1	33.75	0	0.00	33.60	1	380	0.26%
2020/03/20	0	0.00	1	25.70	25.65	-1	488	-0.20%
2020/03/18	1	26.10	0	0.00	26.00	1	500	0.20%
2020/02/13	1	29.80	0	0.00	29.90	1	747	0.13%
2020/02/07	0	0.00	1	29.35	29.25	-1	811	-0.12%
2020/02/04	1	31.15	0	0.00	31.15	1	821	0.12%
2020/01/31	0	0.00	1	31.05	31.40	-1	814	-0.12%
2020/01/17	0	0.00	2	37.45	36.80	-2	808	-0.25%
2020/01/15	0	0.00	2	35.15	34.80	-2	789	-0.25%
2020/01/14	3	36.05	3	36.20	35.90	0	788	0.00%
2020/01/13	3	35.58	0	0.00	35.70	3	783	0.38%
2020/01/09	0	0.00	2	36.05	36.05	-2	781	-0.26%
2020/01/08	2	35.73	0	0.00	35.70	2	768	0.26%
2020/01/03	2	35.65	0	0.00	35.20	2	744	0.27%
2020/01/02	0	0.00	1	36.15	35.60	-1	744	-0.13%
2019/12/31	1	36.15	0	0.00	35.50	1	760	0.13%
2019/12/30	0	0.00	2	35.10	35.10	-2	764	-0.26%
2019/12/27	2	32.70	0	0.00	36.00	2	746	0.27%
2019/12/18	0	0.00	2	32.45	32.45	-2	685	-0.29%
2019/12/10	0	0.00	2	32.80	32.00	-2	647	-0.31%
2019/12/09	4	32.08	0	0.00	32.10	4	636	0.63%
2019/12/03	0	0.00	2	40.15	40.15	-2	543	-0.37%
2019/11/28	2	39.30	2	42.05	42.45	0	501	0.00%
2019/11/25	0	0.00	3	38.80	38.80	-3	436	-0.69%
2019/11/19	2	39.40	0	0.00	39.50	2	383	0.52%
2019/11/18	0	0.00	1	39.20	39.50	-1	373	-0.27%
2019/11/15	4	38.41	0	0.00	38.40	4	350	1.14%
2019/11/14	0	0.00	5	39.15	39.55	-5	334	-1.50%
2019/11/13	1	37.60	10	39.46	39.45	-9	298	-3.01%
2019/11/12	1	34.20	1	33.50	36.50	0	269	0.00%
2019/11/11	1	34.10	3	33.95	33.20	-2	252	-0.79%
2019/11/08	5	32.89	2	32.90	32.90	3	221	1.36%
2019/11/06	0	0.00	1	30.10	30.80	-1	191	-0.52%
2019/11/05	1	27.50	0	0.00	29.35	1	172	0.58%
2019/09/25	0	0.00	1	22.80	22.70	-1	154	-0.65%
2019/08/28	0	0.00	1	22.70	22.45	-1	148	-0.67%
2019/08/27	1	22.45	0	0.00	22.70	1	149	0.67%
2019/07/08	0	0.00	2	24.68	24.90	-2	155	-1.28%
2019/07/05	1	22.70	0	0.00	23.30	1	129	0.77%
2019/07/03	0	0.00	1	20.50	20.20	-1	116	-0.86%
2019/05/31	0	0.00	1	23.45	23.35	-1	116	-0.86%
2019/05/30	0	0.00	1	23.65	23.45	-1	116	-0.86%
2019/05/28	1	23.30	1	24.35	24.50	0	119	0.00%
2019/05/14	1	23.40	0	0.00	23.90	1	126	0.79%
2019/05/13	1	24.00	0	0.00	23.10	1	124	0.80%
2019/05/10	0	0.00	2	23.75	23.55	-2	122	-1.63%
2019/05/09	0	0.00	1	23.00	22.60	-1	118	-0.85%
2019/05/08	4	23.98	0	0.00	23.65	4	115	3.47%
2019/05/03	0	0.00	1	21.05	21.00	-1	100	-0.99%
2019/04/29	0	0.00	2	20.85	20.80	-2	102	-1.95%
2019/04/26	2	21.25	0	0.00	21.10	2	102	1.96%
2019/04/24	1	21.50	0	0.00	21.20	1	108	0.92%
2019/04/08	0	0.00	1	22.25	22.25	-1	99	-1.00%
2019/04/02	1	22.90	0	0.00	22.80	1	99	1.01%
2019/03/19	1	22.80	0	0.00	22.85	1	97	1.02%
2019/03/11	0	0.00	2	24.10	23.70	-2	102	-1.96%
2019/02/20	2	24.85	0	0.00	25.00	2	138	1.44%
2019/02/15	0	0.00	2	26.00	25.90	-2	151	-1.32%
2019/02/14	0	0.00	1	26.35	26.30	-1	157	-0.63%
2019/01/28	2	25.00	0	0.00	24.60	2	164	1.22%
2019/01/22	1	24.80	0	0.00	24.70	1	171	0.58%
2019/01/17	2	25.43	0	0.00	25.00	2	174	1.15%
2018/12/18	1	25.00	0	0.00	24.15	1	279	0.36%
2018/12/17	0	0.00	5	25.20	25.00	-5	310	-1.61%
2018/12/11	5	26.00	0	0.00	25.55	5	330	1.51%
2018/12/05	0	0.00	1	26.85	27.00	-1	354	-0.28%
2018/12/04	2	27.15	0	0.00	27.10	2	357	0.56%
2018/12/03	1	26.95	0	0.00	26.75	1	360	0.28%
2018/11/30	0	0.00	1	25.70	26.15	-1	361	-0.28%
2018/11/27	0	0.00	2	24.90	25.00	-2	396	-0.50%
2018/11/23	2	25.65	0	0.00	25.85	2	405	0.49%
2018/11/13	1	23.30	0	0.00	24.70	1	452	0.22%
2018/11/09	0	0.00	1	21.45	21.75	-1	445	-0.22%
2018/11/02	1	20.15	0	0.00	20.25	1	506	0.20%
2018/10/01	1	26.00	0	0.00	25.80	1	1,002	0.10%
2018/09/20	1	28.45	1	28.45	28.45	0	988	0.00%
2018/09/19	1	31.60	0	0.00	31.60	1	994	0.10%
2018/09/04	1	39.80	0	0.00	39.20	1	1,043	0.10%
2018/08/13	0	0.00	50	44.22	44.90	-50	1,110	-4.50%
2018/08/10	2	49.20	0	0.00	48.30	2	1,099	0.18%
2018/08/09	0	0.00	1	48.00	47.90	-1	1,094	-0.09%
2018/08/06	2	53.00	1	52.80	53.30	1	1,066	0.09%
2018/08/03	2	53.45	0	0.00	53.20	2	1,077	0.19%
2018/08/02	1	53.80	13	52.64	53.80	-12	1,075	-1.12%
2018/08/01	13	52.00	0	0.00	52.50	13	1,059	1.23%
2018/07/27	0	0.00	1	48.45	47.65	-1	1,006	-0.10%
2018/07/26	0	0.00	2	45.05	48.50	-2	999	-0.20%
2018/07/23	1	47.15	28	46.29	48.50	-27	948	-2.85%
2018/07/20	11	44.53	3	44.90	44.25	8	939	0.85%
2018/07/19	0	0.00	2	45.40	44.40	-2	945	-0.21%
2018/07/18	4	43.80	4	45.25	45.35	0	960	0.00%
2018/07/17	3	41.97	0	0.00	41.90	3	926	0.32%
2018/07/16	16	38.53	11	38.37	38.55	5	907	0.55%
2018/07/13	26	37.83	0	0.00	38.00	26	950	2.73%
2018/07/11	12	36.93	1	36.85	36.95	11	1,040	1.06%
2018/07/09	10	36.55	0	0.00	36.75	10	1,158	0.86%
2018/07/03	15	37.45	0	0.00	36.70	15	1,301	1.15%
2018/06/29	0	0.00	2	38.40	38.95	-2	1,381	-0.14%
2018/06/19	5	35.40	0	0.00	35.30	5	1,701	0.29%
2018/06/14	2	38.10	8	38.00	38.00	-6	1,787	-0.34%
2018/06/13	8	38.66	4	39.35	39.35	4	1,794	0.22%
2018/06/08	0	0.00	9	36.20	35.90	-9	1,840	-0.49%
2018/06/07	0	0.00	1	36.00	35.50	-1	1,860	-0.05%
2018/06/06	0	0.00	2	35.95	35.90	-2	1,873	-0.11%
2018/06/04	2	35.10	60	34.79	35.30	-58	1,897	-3.06%
2018/05/31	1	37.00	6	37.05	36.85	-5	1,973	-0.25%
2018/05/30	13	37.86	2	37.60	37.70	11	1,976	0.56%
2018/05/29	12	38.15	2	39.80	40.80	10	1,963	0.51%
2018/05/28	10	37.70	0	0.00	37.70	10	1,927	0.52%
2018/05/21	20	35.90	4	35.78	35.55	16	1,898	0.84%
2018/05/15	1	41.40	10	40.50	40.20	-9	1,853	-0.49%
2018/05/14	0	0.00	43	39.35	39.85	-43	1,843	-2.33%
2018/05/11	13	37.99	0	0.00	37.70	13	1,826	0.71%
2018/05/09	13	40.75	4	41.25	40.20	9	1,775	0.51%
2018/05/07	2	43.25	11	42.06	42.05	-9	1,741	-0.52%
2018/05/04	20	42.47	0	0.00	42.15	20	1,735	1.15%
2018/05/03	1	43.45	12	43.44	42.95	-11	1,725	-0.64%
2018/05/02	1	43.35	2	44.40	43.00	-1	1,713	-0.06%
2018/04/30	13	45.31	0	0.00	44.00	13	1,698	0.77%
2018/04/27	40	42.58	6	41.52	42.50	34	1,679	2.02%
2018/04/26	3	38.97	3	43.42	41.50	0	1,674	0.00%
2018/04/25	5	42.84	1	42.30	42.80	4	1,641	0.24%
2018/04/24	7	41.40	0	0.00	41.40	7	1,615	0.43%
2018/04/23	2	47.45	4	46.23	46.00	-2	1,562	-0.13%
2018/04/20	0	0.00	5	49.62	49.15	-5	1,528	-0.33%
2018/04/19	2	51.00	32	51.88	51.10	-30	1,505	-1.99%
2018/04/18	33	50.39	5	50.14	51.70	28	1,451	1.93%
2018/04/17	2	47.50	4	48.19	47.00	-2	1,396	-0.14%
2018/04/16	8	47.11	18	47.30	51.50	-10	1,348	-0.74%
2018/04/13	16	45.98	4	46.85	47.50	12	1,287	0.93%
2018/04/12	0	0.00	1	43.70	43.20	-1	1,225	-0.08%
2018/04/11	7	44.49	13	43.74	44.00	-6	1,204	-0.50%
2018/04/10	5	43.42	3	42.07	45.00	2	1,174	0.17%
2018/04/09	8	47.09	1	46.00	45.75	7	1,118	0.63%
2018/04/03	5	50.82	3	50.83	50.80	2	1,064	0.19%
2018/04/02	4	51.50	6	54.23	50.20	-2	1,022	-0.20%
2018/03/31	5	52.00	5	51.36	52.60	0	963	0.00%
2018/03/30	6	51.25	1	50.60	52.60	5	921	0.54%
2018/03/29	1	43.95	1	43.65	47.85	0	842	0.00%
2018/03/28	4	42.94	0	0.00	43.50	4	788	0.51%
2018/03/27	0	0.00	4	41.29	41.70	-4	756	-0.53%
2018/03/26	1	41.15	5	41.30	41.15	-4	726	-0.55%
2018/03/23	5	40.24	9	40.97	41.00	-4	694	-0.58%
2018/03/22	5	42.62	55	45.46	42.20	-50	656	-7.62%
2018/03/21	58	44.04	21	41.59	44.00	37	575	6.43%
2018/03/20	25	41.26	20	38.95	41.50	5	514	0.97%
2018/03/19	20	38.20	1	38.80	39.25	19	462	4.11%
2018/03/16	2	35.35	1	36.30	35.70	1	430	0.23%
2018/03/15	1	35.50	1	35.95	36.20	0	415	0.00%
2018/03/14	4	38.54	10	36.90	38.65	-6	389	-1.54%
2018/03/13	10	33.60	1	34.00	35.20	9	338	2.66%
2018/03/09	1	32.60	9	33.85	32.90	-8	289	-2.76%
2018/03/08	9	32.10	1	33.60	34.00	8	272	2.93%
2018/03/07	1	32.80	0	0.00	34.30	1	246	0.41%