茂達 (6138)-富邦-新店券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
203.0
漲跌
▼1.5
漲幅
-0.73%
成交量
353張
產業
上櫃半導體類股
533人加入追蹤

立即追蹤
本地時間:14:30

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

茂達 (6138)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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	0.1	202.00	0	0.00	203.00	0.1	1,934	0.00%
2024/04/29	0	0.00	1	202.50	204.50	-1	1,958	-0.05%
2024/04/26	1	200.50	1	200.00	198.00	0	1,981	0.00%
2024/04/25	0.1	199.50	0	0.00	197.50	0.1	2,003	0.01%
2024/04/24	1	197.50	0	0.00	197.50	1	2,016	0.05%
2024/04/19	7	188.79	5.1	187.29	188.00	1.9	2,032	0.09%
2024/04/17	4	198.63	2	200.75	203.00	2	2,064	0.10%
2024/04/16	31	195.66	0	0.00	195.00	31	2,144	1.45%
2024/04/15	2	202.00	3.1	202.03	201.50	-1.1	2,227	-0.05%
2024/04/12	2.1	205.32	3	205.83	205.50	-0.9	2,248	-0.04%
2024/04/11	1	205.50	2	204.25	204.00	-1	2,267	-0.04%
2024/04/10	20	209.65	18	212.08	208.00	2	2,288	0.09%
2024/04/09	4	202.63	9	204.56	204.50	-5	2,264	-0.22%
2024/04/08	4	207.38	12	207.13	206.50	-8	2,276	-0.35%
2024/04/03	0	0.00	7	204.64	205.00	-7	2,306	-0.30%
2024/04/02	3.1	204.98	50	205.00	203.50	-46.9	2,443	-1.92%
2024/04/01	2	205.00	1	204.00	210.50	1	2,495	0.04%
2024/03/27	3	203.33	3	202.00	202.00	0	2,711	0.00%
2024/03/26	2	206.00	3	204.00	204.00	-1	2,833	-0.04%
2024/03/25	1	209.00	0	0.00	209.50	1	3,020	0.03%
2024/03/22	3	208.67	1	208.50	209.00	2	3,065	0.07%
2024/03/21	7	214.86	2.3	220.37	213.00	4.7	3,070	0.15%
2024/03/20	1	212.00	1	213.50	212.00	0	3,102	0.00%
2024/03/19	2.4	214.74	1	211.50	211.00	1.4	3,171	0.04%
2024/03/18	51	213.30	1	212.00	215.50	50	3,227	1.55%
2024/03/15	2.3	213.61	3	212.50	212.50	-0.8	3,288	-0.02%
2024/03/14	7	200.43	7	207.07	210.50	0	3,277	0.00%
2024/03/13	65.1	200.50	6	201.17	200.00	59.1	3,278	1.80%
2024/03/12	6	204.25	4	204.88	205.00	2	3,304	0.06%
2024/03/11	13.1	206.90	12	203.92	204.00	1.1	3,308	0.03%
2024/03/08	4.2	214.02	17	211.00	209.50	-12.8	3,302	-0.39%
2024/03/07	7.1	221.41	5	219.80	219.00	2.1	3,311	0.06%
2024/03/06	1.3	224.64	1.1	225.55	223.50	0.2	3,302	0.00%
2024/03/05	3.1	227.00	1	226.50	227.00	2.1	3,293	0.06%
2024/03/04	1.1	230.20	4	232.13	229.50	-2.9	3,319	-0.09%
2024/03/01	1	228.02	1	228.50	228.50	0	3,315	0.00%
2024/02/29	11.1	234.10	22.2	237.48	234.50	-11.2	3,327	-0.34%
2024/02/27	8.1	228.42	12	228.42	231.00	-3.9	3,258	-0.12%
2024/02/26	2	216.00	2	219.25	218.00	0	3,313	0.00%
2024/02/23	3	223.33	4	224.49	220.00	-1	3,389	-0.03%
2024/02/22	3	224.33	0	0.00	224.00	3	3,512	0.09%
2024/02/21	2	223.50	2.1	231.26	223.50	-0.1	3,691	0.00%
2024/02/20	7	229.57	4	226.88	227.00	3	3,709	0.08%
2024/02/19	8.1	236.20	5	238.40	227.50	3.1	3,673	0.08%
2024/02/16	24.3	229.45	12.2	231.56	237.50	12	3,750	0.32%
2024/02/15	15	226.30	23	229.93	226.00	-8	3,787	-0.21%
2024/02/05	3	220.33	3.1	222.48	220.00	-0.1	3,797	0.00%
2024/02/02	4	217.88	12	219.38	219.50	-8	3,861	-0.21%
2024/02/01	1.1	210.43	0	0.00	210.50	1.1	3,929	0.03%
2024/01/31	14.4	207.68	11	209.33	210.00	3.4	3,989	0.09%
2024/01/30	1.2	212.04	3	212.83	212.00	-1.8	4,034	-0.04%
2024/01/29	2	208.00	2	212.75	214.00	0	4,021	0.00%
2024/01/26	32.6	210.42	5	215.80	209.00	27.6	4,020	0.69%
2024/01/25	9	216.84	16.1	216.34	219.00	-7.1	3,989	-0.18%
2024/01/24	4.2	214.09	1	213.00	211.50	3.2	3,961	0.08%
2024/01/23	71.1	215.00	1	214.50	214.50	70.1	3,956	1.77%
2024/01/22	1	215.50	9	216.22	217.50	-8	3,947	-0.20%
2024/01/19	1	221.00	0	0.00	218.50	1	3,926	0.03%
2024/01/18	0	0.00	1	217.50	220.00	-1	3,919	-0.03%
2024/01/17	1	224.00	12	221.92	221.00	-11	3,923	-0.28%
2024/01/16	7	227.50	3	226.83	227.50	4	3,907	0.10%
2024/01/15	0	0.00	1	222.50	223.00	-1	3,899	-0.03%
2024/01/12	2	224.75	0	0.00	222.00	2	3,906	0.05%
2024/01/11	4.2	228.64	6.1	228.84	226.50	-1.9	3,889	-0.05%
2024/01/10	17.1	229.08	7.1	226.96	227.00	10	3,877	0.26%
2024/01/09	10	220.16	68	224.78	225.00	-58	3,860	-1.50%
2024/01/08	12.3	216.49	5.5	216.36	213.50	6.8	3,791	0.18%
2024/01/05	8	210.57	7	213.00	213.50	1	3,830	0.03%
2024/01/04	8.1	212.00	7	212.26	207.00	1.1	3,829	0.03%
2024/01/03	5.1	216.48	10	214.55	214.00	-5	3,815	-0.13%
2024/01/02	1.2	224.50	12	221.04	219.00	-10.9	3,814	-0.28%
2023/12/29	4	221.75	11	223.95	221.50	-7	3,799	-0.18%
2023/12/28	7.1	224.91	5	227.39	223.50	2.1	3,759	0.05%
2023/12/27	4	218.76	9.6	219.79	223.00	-5.6	3,625	-0.15%
2023/12/26	3	212.67	9.1	212.89	212.00	-6.1	3,550	-0.17%
2023/12/25	24	218.85	7	215.50	211.50	17	3,522	0.48%
2023/12/22	20.1	221.68	9.2	222.09	220.00	10.9	3,454	0.32%
2023/12/21	8.7	213.82	10.1	215.54	218.00	-1.4	3,317	-0.04%
2023/12/20	30.1	213.57	20.4	214.59	219.50	9.7	3,192	0.30%
2023/12/19	5	203.10	4	204.75	205.00	1	2,987	0.03%
2023/12/18	4	200.62	4	198.50	199.00	0	2,947	0.00%
2023/12/15	9	201.56	10	202.90	204.50	-1	2,930	-0.03%
2023/12/14	10.3	203.19	15	203.23	203.00	-4.7	2,888	-0.16%
2023/12/13	15.2	192.58	13	193.73	195.50	2.2	2,817	0.08%
2023/12/12	97.3	198.66	3	206.17	196.00	94.3	2,748	3.43%
2023/12/11	15	202.57	18	201.25	200.50	-3	2,688	-0.11%
2023/12/08	1.2	198.93	10	202.65	198.50	-8.8	2,680	-0.33%
2023/12/07	3.5	201.86	3	203.50	198.00	0.5	2,661	0.02%
2023/12/06	4	202.88	2	204.00	203.50	2	2,646	0.07%
2023/12/05	5	199.80	11.2	197.95	201.50	-6.2	2,637	-0.23%
2023/12/04	7	203.21	9	202.22	202.00	-2	2,718	-0.07%
2023/11/30	6	200.92	2.1	201.38	200.00	3.9	2,729	0.14%
2023/11/29	2.1	200.48	0.7	202.79	204.00	1.4	2,725	0.05%
2023/11/28	0	0.00	3.1	201.03	202.50	-3.1	2,707	-0.11%
2023/11/27	2.2	196.85	8.1	204.10	196.00	-6	2,689	-0.22%
2023/11/24	14	199.96	3.5	200.29	199.00	10.5	2,641	0.40%
2023/11/22	11.5	210.87	42	211.18	210.00	-30.5	2,424	-1.26%
2023/11/21	9	207.83	58.3	209.92	207.00	-49.3	2,325	-2.12%
2023/11/20	0	200.00	8	197.00	198.50	-8	2,186	-0.37%
2023/11/17	25	184.50	12	185.92	185.00	13	1,993	0.65%
2023/11/16	3	179.33	1	179.50	179.50	2	1,943	0.10%
2023/11/15	0	0.00	15	183.40	183.50	-15	1,901	-0.79%
2023/11/14	2	171.00	7	178.21	178.50	-5	1,749	-0.29%
2023/11/13	4	169.88	12	169.83	169.00	-8	1,650	-0.48%
2023/11/10	9	173.44	7	172.14	170.00	2	1,607	0.13%
2023/11/09	9	169.44	20	170.90	170.50	-11	1,533	-0.72%
2023/11/08	9	166.28	8	163.63	164.50	1	1,436	0.07%
2023/11/07	5	161.01	15	162.17	164.50	-10	1,376	-0.72%
2023/11/06	2	157.00	0	0.00	157.00	2	1,314	0.15%
2023/11/03	2	158.00	4	157.38	155.00	-2	1,323	-0.15%
2023/11/02	8.1	157.05	6	157.33	156.00	2.1	1,337	0.16%
2023/11/01	5	154.00	0	0.00	154.00	5	1,357	0.37%
2023/10/31	1	155.00	1	151.50	151.00	0	1,363	0.00%
2023/10/30	0	155.50	0	0.00	155.50	0	1,375	0.00%
2023/10/25	0	158.00	1	160.50	158.00	-1	1,389	-0.07%
2023/10/24	1	152.50	0	0.00	153.50	1	1,403	0.07%
2023/10/23	0	0.00	1	153.50	152.50	-1	1,408	-0.07%
2023/10/20	2	155.50	1	156.50	155.50	1	1,409	0.07%
2023/10/18	11	161.50	7	159.64	159.00	4	1,396	0.29%
2023/10/17	3	159.00	20	161.35	161.50	-17	1,370	-1.24%
2023/10/16	1	155.50	1	154.50	154.50	0	1,317	0.00%
2023/10/13	0	0.00	33	160.45	159.50	-33	1,315	-2.51%
2023/10/12	0	0.00	3	156.67	156.00	-3	1,262	-0.24%
2023/10/11	1	154.00	2	151.75	151.00	-1	1,261	-0.08%
2023/10/06	1	152.53	6	155.00	155.50	-5	1,269	-0.39%
2023/10/05	2	151.50	3.1	151.15	152.00	-1.1	1,272	-0.08%
2023/10/02	1	145.00	1.4	146.36	147.00	-0.4	1,463	-0.03%
2023/09/28	0	143.50	0.1	143.50	143.50	0	1,649	0.00%
2023/09/27	1	140.50	0	0.00	141.50	1	1,734	0.06%
2023/09/26	2	144.25	0	0.00	141.00	2	1,755	0.11%
2023/09/22	0	0.00	0	142.50	144.50	0	1,779	0.00%
2023/09/21	1	142.50	1	143.50	142.50	0	1,782	0.00%
2023/09/20	0	0.00	2	146.00	146.00	-2	1,785	-0.11%
2023/09/19	0	0.00	3	150.67	150.00	-3	1,791	-0.17%
2023/09/18	2	153.50	1	155.00	152.50	1	1,782	0.06%
2023/09/14	0	0.00	1	154.50	154.50	-1	1,778	-0.06%
2023/09/11	0	0.00	1	152.50	153.00	-1	1,841	-0.05%
2023/09/07	1	158.50	2	152.25	151.00	-1	1,896	-0.05%
2023/09/06	5	150.50	2	150.50	149.50	3	1,795	0.17%
2023/09/05	1	146.00	4	146.25	146.50	-3	1,750	-0.17%
2023/09/01	2	139.50	2.3	139.87	139.50	-0.3	1,719	-0.01%
2023/08/31	8	136.44	1	137.50	136.00	7	1,714	0.41%
2023/08/30	5	133.40	0	0.00	132.00	5	1,707	0.29%
2023/08/29	0	0.00	0.1	133.00	132.50	-0.1	1,701	0.00%
2023/08/28	0	129.50	3	129.50	129.00	-3	1,704	-0.18%
2023/08/25	5	127.00	0	0.00	128.50	5	1,713	0.29%
2023/08/24	3	129.00	0	0.00	127.50	3	1,742	0.17%
2023/08/21	0	0.00	0.1	127.00	126.50	-0.1	1,770	0.00%
2023/08/18	1	130.00	0	0.00	127.00	1	1,770	0.06%
2023/08/17	2.2	129.76	1	129.50	130.00	1.2	1,775	0.06%
2023/08/15	0	0.00	1	128.50	125.00	-1	1,766	-0.06%
2023/08/14	38	127.50	0	0.00	126.00	38	1,761	2.16%
2023/08/10	1	129.50	0	0.00	129.50	1	1,757	0.06%
2023/08/09	2	135.50	0	0.00	133.50	2	1,781	0.11%
2023/08/08	1	133.50	2	135.50	136.00	-1	1,795	-0.06%
2023/08/07	7	134.50	0	0.00	134.50	7	1,834	0.38%
2023/08/04	2	139.00	0	0.00	139.00	2	1,825	0.11%
2023/08/02	8	144.75	0	0.00	140.50	8	1,839	0.43%
2023/07/31	1	148.00	0	0.00	146.00	1	1,836	0.05%
2023/07/28	9	147.17	0	0.00	149.50	9	1,831	0.49%
2023/07/27	1	155.00	1	156.50	156.50	0	1,825	0.00%
2023/07/25	0.1	154.50	0	0.00	153.50	0.1	1,839	0.01%
2023/07/24	3	151.50	1	152.00	152.00	2	1,874	0.11%
2023/07/21	1	152.50	6	153.92	154.00	-5	1,921	-0.26%
2023/07/19	2	154.25	2	154.75	154.00	0	2,006	0.00%
2023/07/18	1	152.50	0	0.00	153.00	1	2,018	0.05%
2023/07/17	0	0.00	20	155.00	156.00	-20	2,034	-0.98%
2023/07/14	1	155.00	0	0.00	156.50	1	2,085	0.05%
2023/07/13	1	153.50	0.4	153.00	153.00	0.6	2,147	0.03%
2023/07/12	2	152.50	1	153.00	150.50	1	2,203	0.05%
2023/07/11	1	152.00	1	151.50	151.50	0	2,197	0.00%
2023/07/10	8	151.31	5	149.50	149.50	3	2,195	0.14%
2023/07/07	2	163.25	6	163.08	161.00	-4	2,170	-0.18%
2023/07/06	3	173.50	7	176.43	171.50	-4	2,169	-0.18%
2023/07/05	0	0.00	5	173.30	174.50	-5	2,139	-0.23%
2023/07/04	3	158.00	0	0.00	159.00	3	2,075	0.14%
2023/07/03	16	158.00	0	0.00	158.00	16	2,077	0.77%
2023/06/30	20	159.00	0	0.00	159.50	20	2,123	0.94%
2023/06/29	34	159.57	0	0.00	159.50	34	2,217	1.53%
2023/06/28	43	160.23	1	162.50	159.00	42	2,320	1.81%
2023/06/27	2	166.50	2	162.75	162.00	0	2,514	0.00%
2023/06/26	1	165.50	1	167.50	167.50	0	2,584	0.00%
2023/06/20	1	166.50	0.1	166.00	166.00	0.9	2,669	0.03%
2023/06/19	0	0.00	1	170.00	167.00	-1	2,786	-0.04%
2023/06/16	2	170.25	1	168.50	168.00	1	2,777	0.04%
2023/06/15	0.1	171.50	0	171.00	172.50	0.1	2,756	0.00%
2023/06/14	0.4	168.00	0	0.00	166.00	0.4	2,730	0.01%
2023/06/13	3	171.49	5	169.90	171.00	-2	2,705	-0.07%
2023/06/12	3	164.33	21	164.45	162.50	-18	2,650	-0.68%
2023/06/09	1	160.00	0	0.00	161.50	1	2,652	0.04%
2023/06/07	5	160.00	0	0.00	161.50	5	2,676	0.19%
2023/06/02	3	163.00	0	0.00	162.50	3	2,678	0.11%
2023/06/01	1	163.50	1	163.50	163.50	0	2,693	0.00%
2023/05/31	6	163.83	4	164.00	163.00	2	2,717	0.07%
2023/05/30	2	164.75	1	161.50	161.00	1	2,713	0.04%
2023/05/29	26	162.73	2	162.25	165.00	24	2,693	0.89%
2023/05/26	10	156.30	1	155.50	155.50	9	2,702	0.33%
2023/05/24	10	153.25	0	0.00	153.50	10	2,775	0.36%
2023/05/23	7	153.79	0	0.00	153.50	7	2,802	0.25%
2023/05/22	11	152.36	1	150.50	151.50	10	2,814	0.36%
2023/05/19	54	149.87	20	149.00	149.00	34	2,830	1.20%
2023/05/18	31	148.48	0	0.00	148.00	31	2,849	1.09%
2023/05/17	22	146.95	0	0.00	147.00	22	2,865	0.77%
2023/05/12	0	0.00	2	149.50	150.00	-2	2,907	-0.07%
2023/05/11	8.1	150.90	1.1	150.09	148.50	7	3,066	0.23%
2023/05/10	8	163.75	4	161.25	161.00	4	3,147	0.13%
2023/05/09	1	173.00	1	166.50	166.00	0	3,169	0.00%
2023/05/08	4	173.38	1	172.00	172.00	3	3,179	0.09%
2023/05/05	1	167.50	1	168.50	170.50	0	3,267	0.00%
2023/05/03	3	171.00	3	170.50	167.50	0	3,323	0.00%
2023/05/02	0	0.00	1	171.00	171.00	-1	3,330	-0.03%
2023/04/28	1	171.00	6	173.25	169.50	-5	3,364	-0.15%
2023/04/27	0	0.00	1	171.00	169.50	-1	3,330	-0.03%
2023/04/26	0	0.00	1	167.50	168.50	-1	3,288	-0.03%
2023/04/25	3	170.00	2.2	170.69	166.50	0.9	3,249	0.03%
2023/04/20	0	0.00	4.1	171.76	168.00	-4.1	3,194	-0.13%
2023/04/19	1	179.00	1	179.00	176.00	0	3,201	0.00%
2023/04/18	20	179.50	4	177.63	174.00	16	3,144	0.51%
2023/04/17	2	172.75	11	174.86	173.00	-9	3,063	-0.29%
2023/04/14	20	165.63	6	166.75	165.00	14	2,980	0.47%
2023/04/13	3	167.00	1	164.50	164.00	2	2,956	0.07%
2023/04/12	0	0.00	8	169.88	169.50	-8	2,922	-0.27%
2023/04/11	7	168.57	9	167.28	167.00	-2	2,858	-0.07%
2023/04/10	11.1	164.44	20.1	165.81	166.50	-9	2,788	-0.32%
2023/04/07	1	156.50	0	0.00	156.00	1	2,648	0.04%
2023/04/06	1	152.13	0	0.00	153.00	1	2,630	0.04%
2023/03/31	6.1	155.92	1	155.50	157.00	5.1	2,614	0.19%
2023/03/30	11.1	163.54	11	162.86	161.50	0.1	2,550	0.00%
2023/03/29	5	159.60	11.1	160.22	160.50	-6.1	2,458	-0.25%
2023/03/28	10	159.55	6	161.67	157.00	4	2,372	0.17%
2023/03/27	5.1	155.04	17	154.82	155.50	-11.9	2,194	-0.54%
2023/03/24	16	152.13	5	154.50	151.50	11	2,119	0.52%
2023/03/23	5	152.20	5	153.90	153.00	0	2,104	0.00%
2023/03/22	6	154.58	4	152.75	154.50	2	2,052	0.10%
2023/03/21	1	147.00	1.1	145.97	145.00	-0.1	1,935	0.00%
2023/03/20	2	146.00	7.1	145.15	146.50	-5.1	1,934	-0.26%
2023/03/17	8	141.81	4	141.50	141.00	4	1,936	0.21%
2023/03/16	1	141.00	0	0.00	140.00	1	1,942	0.05%
2023/03/14	0.1	137.50	5	136.50	138.50	-4.9	1,994	-0.25%
2023/03/13	1	137.00	1	139.50	142.00	0	2,043	0.00%
2023/03/10	0.1	141.70	0	0.00	141.50	0.1	2,141	0.00%
2023/03/08	0	0.00	2	148.50	149.00	-2	2,342	-0.09%
2023/03/07	0	0.00	0.1	150.00	148.50	-0.1	2,351	0.00%
2023/03/06	1.1	150.09	0	0.00	150.50	1.1	2,351	0.05%
2023/03/03	1	148.50	1	150.50	148.00	0	2,388	0.00%
2023/02/24	1	148.00	0	0.00	145.00	1	2,408	0.04%
2023/02/23	2	148.00	2	149.25	149.50	0	2,381	0.00%
2023/02/22	14.1	143.50	1	143.00	143.50	13.1	2,362	0.56%
2023/02/20	2	148.75	2	148.50	150.00	0	2,338	0.00%
2023/02/17	3	149.17	2	150.25	148.50	1	2,353	0.04%
2023/02/16	6	151.42	3	151.83	151.00	3	2,356	0.13%
2023/02/15	2	149.25	1	148.00	148.50	1	2,359	0.04%
2023/02/14	4	154.00	4	151.63	151.50	0	2,339	0.00%
2023/02/13	0	0.00	1	154.00	150.50	-1	2,347	-0.04%
2023/02/10	3	154.83	0	0.00	155.50	3	2,348	0.13%
2023/02/09	14	164.10	5	160.80	160.50	9	2,312	0.39%
2023/02/08	12	157.33	21.2	159.15	162.00	-9.2	2,136	-0.43%
2023/02/07	2	143.25	3	146.50	147.50	-1	1,999	-0.05%
2023/02/06	0.1	143.00	2	143.25	142.00	-1.9	1,974	-0.10%
2023/02/03	7	145.21	9.1	146.46	147.00	-2.1	1,946	-0.11%
2023/02/02	1	142.00	3.1	143.15	141.50	-2.1	1,838	-0.11%
2023/02/01	5	137.70	1	139.50	138.00	4	1,795	0.22%
2023/01/31	2	135.75	2	136.00	136.50	0	1,789	0.00%
2023/01/30	1	134.00	1.2	135.24	134.00	-0.2	1,773	-0.01%
2023/01/17	1	126.50	0	0.00	126.50	1	1,731	0.06%
2023/01/16	0	0.00	2	125.50	126.50	-2	1,743	-0.11%
2023/01/13	3	127.50	4.2	125.94	124.50	-1.2	1,746	-0.07%
2023/01/12	3	129.50	4	128.75	126.50	-1	1,733	-0.06%
2023/01/11	4	127.00	4.1	129.96	128.00	-0.1	1,710	-0.01%
2023/01/10	2	127.02	2	128.00	126.50	0	1,696	0.00%
2023/01/09	3	124.85	1	127.50	127.50	2	1,693	0.12%
2023/01/06	2	117.50	0	114.75	119.00	2	1,664	0.12%
2023/01/03	0	0.00	1	117.00	117.00	-1	1,696	-0.06%
2022/12/29	1	114.00	0	0.00	115.00	1	1,760	0.06%
2022/12/28	1	115.00	0	0.00	115.00	1	1,816	0.06%
2022/12/27	2.1	120.01	1	120.00	118.50	1.1	1,844	0.06%
2022/12/26	0	0.00	1	114.50	114.50	-1	1,843	-0.05%
2022/12/23	1	115.00	1	117.50	117.50	0	1,852	0.00%
2022/12/20	0.1	119.00	2	118.50	118.00	-2	1,879	-0.10%
2022/12/19	0	128.00	0	0.00	123.50	0	1,878	0.00%
2022/12/16	1	131.00	0	0.00	130.50	1	1,863	0.05%
2022/12/15	1	138.00	0	137.00	135.50	1	1,861	0.05%
2022/12/14	1	131.50	1	131.50	134.00	0	1,847	0.00%
2022/12/12	0	0.00	0.2	129.62	132.50	-0.2	1,879	-0.01%
2022/12/09	1.1	131.46	0.2	131.00	131.00	0.9	1,873	0.05%
2022/12/08	0	0.00	1.3	134.46	133.50	-1.3	1,853	-0.07%
2022/12/07	1.1	135.10	0.2	134.52	133.50	0.8	1,846	0.04%
2022/12/06	1	139.00	0.1	139.50	139.50	0.9	1,824	0.05%
2022/12/05	3.1	144.29	4	143.38	145.50	-0.9	1,787	-0.05%
2022/12/02	0.3	144.20	1.1	140.54	147.00	-0.9	1,737	-0.05%
2022/12/01	14.1	137.96	18	139.17	139.50	-4	1,672	-0.24%
2022/11/30	6.1	128.95	6	131.58	131.00	0.1	1,551	0.01%
2022/11/29	0	0.00	1	122.50	122.50	-1	1,453	-0.07%
2022/11/28	3.1	125.84	5	126.10	126.50	-2	1,445	-0.13%
2022/11/25	1	125.50	0	0.00	125.00	1	1,449	0.07%
2022/11/24	5	127.40	1.1	128.00	128.50	4	1,400	0.28%
2022/11/22	0	0.00	1	115.50	116.00	-1	1,351	-0.07%
2022/11/18	1	120.00	3	123.00	118.50	-2	1,381	-0.14%
2022/11/17	3	122.83	1.2	122.67	124.00	1.8	1,374	0.13%
2022/11/16	0.1	121.50	1	119.00	120.50	-1	1,376	-0.07%
2022/11/15	2	120.25	2.1	122.00	119.50	-0.1	1,411	-0.01%
2022/11/14	1	115.50	2.2	116.68	117.50	-1.2	1,441	-0.08%
2022/11/11	1	122.50	1	116.00	116.00	0	1,454	0.00%
2022/11/10	1	114.50	5	115.00	116.50	-4	1,447	-0.28%
2022/11/09	0	0.00	1	115.00	115.50	-1	1,479	-0.07%
2022/11/07	5	112.50	5	112.50	111.50	0	1,660	0.00%
2022/11/04	0	0.00	1	111.50	111.00	-1	1,673	-0.06%
2022/11/03	1	107.50	0	0.00	112.00	1	1,667	0.06%
2022/11/02	5	111.50	1	111.50	109.00	4	1,666	0.24%
2022/10/31	0	0.00	2	104.75	105.50	-2	1,656	-0.12%
2022/10/28	1.1	104.05	0	0.00	102.00	1.1	1,662	0.06%
2022/10/27	1.5	106.33	3	105.83	107.50	-1.5	1,658	-0.09%
2022/10/26	1	103.50	1	104.00	103.50	0	1,651	0.00%
2022/10/25	1	102.50	0	0.00	102.00	1	1,642	0.06%
2022/10/24	1	106.00	1	108.00	105.00	0	1,639	0.00%
2022/10/21	2	107.50	0	0.00	104.00	2	1,645	0.12%
2022/10/20	0	0.00	2	108.25	108.50	-2	1,649	-0.12%
2022/10/19	1	110.50	2	109.00	107.00	-1	1,665	-0.06%
2022/10/18	2	110.00	1	111.00	108.00	1	1,664	0.06%
2022/10/17	1	105.50	0	0.00	108.00	1	1,678	0.06%
2022/10/14	1	108.00	2	108.50	108.00	-1	1,702	-0.06%
2022/10/13	0	0.00	1	104.50	100.50	-1	1,706	-0.06%
2022/10/12	17	103.09	0	0.00	105.00	17	1,696	1.00%
2022/10/11	13	106.42	2	106.00	103.00	11	1,695	0.65%
2022/10/07	2	113.75	1	114.00	112.50	1	1,687	0.06%
2022/10/06	1.1	118.00	3	118.33	118.50	-1.9	1,670	-0.11%
2022/10/05	36	127.93	3	124.83	123.00	33	1,644	2.01%
2022/10/04	0	0.00	5	122.50	126.50	-5	1,597	-0.31%
2022/10/03	1.1	115.02	6	113.33	115.50	-5	1,567	-0.32%
2022/09/30	21.1	105.75	9	107.00	110.50	12	1,569	0.77%
2022/09/29	25	104.88	2	104.50	104.50	23	1,586	1.45%
2022/09/28	1	109.50	0	0.00	103.00	1	1,603	0.06%
2022/09/27	8	109.44	2	110.25	112.00	6	1,603	0.37%
2022/09/26	5	113.20	2	114.01	112.00	3	1,600	0.19%
2022/09/23	1	119.50	1	119.00	119.00	0	1,610	0.00%
2022/09/22	4.1	119.44	2	119.76	121.50	2.1	1,625	0.13%
2022/09/21	0	119.24	0	121.50	118.50	0	1,626	0.00%
2022/09/20	4.1	120.38	10	120.15	119.50	-5.9	1,642	-0.36%
2022/09/16	0	117.14	3	117.00	116.00	-3	1,625	-0.19%
2022/09/15	0	0.00	2	119.00	118.00	-2	1,639	-0.12%
2022/09/13	0	0.00	1	121.00	120.00	-1	1,674	-0.06%
2022/09/12	1	123.49	0	0.00	120.00	1	1,691	0.06%
2022/09/07	4	118.38	4	121.00	122.50	0	1,760	0.00%
2022/09/06	5	126.20	2	128.50	126.50	3	1,743	0.17%
2022/09/05	0	0.00	3.2	129.16	129.00	-3.2	1,759	-0.18%
2022/09/02	0	134.00	0	0.00	133.00	0	1,763	0.00%
2022/09/01	6	138.67	1	136.00	135.00	5	1,763	0.28%
2022/08/30	1	138.02	2	140.00	140.00	-1	1,771	-0.06%
2022/08/29	4	138.38	0	0.00	138.00	4	1,813	0.22%
2022/08/26	4.1	145.59	3	145.00	143.50	1.1	1,860	0.06%
2022/08/25	0	0.00	1	143.50	142.00	-1	1,880	-0.05%
2022/08/24	3	142.50	4	142.13	141.00	-1	1,877	-0.05%
2022/08/23	5	142.50	1	144.00	143.00	4	1,874	0.21%
2022/08/22	1	150.51	0	151.11	147.00	1	1,865	0.05%
2022/08/19	3	146.67	5	148.39	147.00	-2	1,821	-0.11%
2022/08/18	3.1	140.41	1	141.50	141.50	2.1	1,767	0.12%
2022/08/17	5.1	140.29	6	140.17	139.50	-0.9	1,739	-0.05%
2022/08/16	7	137.43	0	139.50	137.00	7	1,733	0.40%
2022/08/15	2.1	140.52	2	141.00	141.00	0.1	1,721	0.01%
2022/08/12	7	135.93	5	138.69	138.50	2	1,691	0.12%
2022/08/11	3	128.50	3	130.50	132.00	0	1,532	0.00%
2022/08/05	0	122.00	0	0.00	121.00	0	1,601	0.00%
2022/08/03	0	0.00	10	119.00	119.50	-10	1,678	-0.60%
2022/08/02	0	0.00	0.1	122.50	122.00	-0.1	1,713	-0.01%
2022/07/29	1	126.00	27	127.06	125.50	-26	1,751	-1.48%
2022/07/28	9	127.67	23	125.30	124.00	-14	1,774	-0.79%
2022/07/26	2	139.00	1	137.00	134.00	1	1,777	0.06%
2022/07/22	2	147.50	2	151.00	147.00	0	1,824	0.00%
2022/07/21	3	147.50	2	149.25	150.00	1	1,854	0.05%
2022/07/19	20	138.50	0	0.00	137.00	20	1,858	1.08%
2022/07/18	2	140.75	2	142.00	140.00	0	1,870	0.00%
2022/07/15	6	137.92	7	139.43	139.50	-1	1,873	-0.05%
2022/07/14	1	138.00	1.1	139.48	139.00	-0.1	1,875	-0.01%
2022/07/12	22.1	129.89	0	0.00	129.50	22.1	1,887	1.17%
2022/07/08	0	0.00	6	137.83	137.50	-6	1,935	-0.31%
2022/07/07	2	133.25	0	0.00	133.50	2	1,972	0.10%
2022/07/06	1	130.50	0	0.00	129.50	1	1,989	0.05%
2022/07/05	4	139.63	0	0.00	138.00	4	2,021	0.20%
2022/07/04	1	141.00	4	139.75	136.50	-3	2,102	-0.14%
2022/06/30	0.1	142.50	5	144.00	142.50	-5	2,244	-0.22%
2022/06/28	4	154.75	10	156.00	152.50	-6	2,708	-0.22%
2022/06/27	0	0.00	1	161.50	161.00	-1	2,806	-0.04%
2022/06/24	1	157.50	11	159.14	156.50	-10	2,810	-0.36%
2022/06/23	4	153.75	22	154.00	154.00	-18	2,808	-0.64%
2022/06/22	8.1	157.16	3	157.50	153.50	5.1	2,810	0.18%
2022/06/21	37	163.93	0	0.00	164.50	37	2,805	1.32%
2022/06/20	0.1	165.00	2	167.00	160.00	-2	2,816	-0.07%
2022/06/17	9	170.22	11	168.86	168.00	-2	2,807	-0.07%
2022/06/16	7.1	180.14	0	0.00	171.50	7.1	2,803	0.25%
2022/06/14	0.1	190.00	0	0.00	191.50	0.1	2,835	0.00%
2022/06/13	13	194.04	0	0.00	194.00	13	2,846	0.46%
2022/06/10	15	203.00	4	201.00	201.00	11	2,885	0.38%
2022/06/09	7	204.71	2	205.50	208.00	5	2,884	0.17%
2022/06/08	2	209.00	1	206.00	205.50	1	2,899	0.03%
2022/06/06	2	211.25	34	208.34	207.00	-32	2,876	-1.11%
2022/06/02	4	216.25	1.1	217.45	216.00	2.9	2,877	0.10%
2022/06/01	1	209.00	0	0.00	210.00	1	2,871	0.03%
2022/05/31	5	210.50	10.1	209.55	212.00	-5.1	2,876	-0.18%
2022/05/30	2.1	209.02	3	210.00	209.50	-0.9	2,895	-0.03%
2022/05/27	0	0.00	2	201.00	199.50	-2	2,902	-0.07%
2022/05/26	2	195.50	1	194.00	194.50	1	2,914	0.03%
2022/05/25	1	198.00	0	0.00	200.50	1	2,930	0.03%
2022/05/24	2.1	199.51	0	0.00	198.00	2.1	2,957	0.07%
2022/05/23	1	216.00	1	210.50	206.00	0	2,961	0.00%
2022/05/20	3	212.33	3	212.83	212.00	0	2,989	0.00%
2022/05/17	1	206.00	4	207.75	211.00	-3	3,130	-0.10%
2022/05/16	7	211.07	5	210.50	202.50	2	3,251	0.06%
2022/05/13	4	205.75	1	205.00	206.00	3	3,323	0.09%
2022/05/12	11	203.59	9	204.67	201.00	2	3,371	0.06%
2022/05/11	0	0.00	1	199.00	197.50	-1	3,464	-0.03%
2022/05/09	2	195.75	4	199.00	202.50	-2	3,584	-0.06%
2022/05/06	3	201.17	2	201.00	200.50	1	3,636	0.03%
2022/05/05	8	206.38	2	206.50	207.00	6	3,659	0.16%
2022/05/04	1	199.50	1	199.50	200.00	0	3,724	0.00%
2022/05/03	2	188.50	5	194.50	196.50	-3	3,788	-0.08%
2022/04/29	8	193.56	5	193.50	190.00	3	3,833	0.08%
2022/04/28	1	187.00	0	0.00	183.50	1	3,841	0.03%
2022/04/27	4	188.00	13	182.69	187.00	-9	3,860	-0.23%
2022/04/26	1	198.00	1	196.00	196.00	0	3,831	0.00%
2022/04/25	17.1	199.74	2	202.00	197.00	15.1	3,885	0.39%
2022/04/20	3	217.00	0	0.00	216.50	3	4,048	0.07%
2022/04/19	1	216.00	0	0.00	216.00	1	4,080	0.02%
2022/04/18	6	220.83	0	0.00	216.50	6	4,115	0.15%
2022/04/15	1	217.50	1	228.00	228.00	0	4,165	0.00%
2022/04/14	10	224.50	0	0.00	222.00	10	4,211	0.24%
2022/04/13	1	225.00	0	0.00	224.50	1	4,303	0.02%
2022/04/12	2	219.00	2	226.25	228.00	0	4,323	0.00%
2022/04/11	5	224.00	1	226.00	221.50	4	4,344	0.09%
2022/04/08	9	238.89	1	245.00	234.00	8	4,365	0.18%
2022/04/07	26.1	241.08	8	239.63	233.50	18.1	4,383	0.41%
2022/04/06	13	250.58	7	255.64	249.00	6	4,481	0.13%
2022/04/01	12	259.88	10.1	259.33	263.50	1.9	4,683	0.04%
2022/03/31	15	258.97	28	255.90	256.50	-13	4,641	-0.28%
2022/03/30	9	237.28	22.1	240.89	241.50	-13.1	4,452	-0.29%
2022/03/29	0	0.00	1	230.99	232.00	-1	4,462	-0.02%
2022/03/28	0	222.00	0	0.00	228.00	0	4,624	0.00%
2022/03/25	0	0.00	2.1	231.43	227.50	-2.1	4,659	-0.04%
2022/03/24	0	228.67	0	0.00	229.50	0	4,703	0.00%
2022/03/21	0	227.50	0	0.00	228.00	0	5,076	0.00%
2022/03/18	0	0.00	2	225.50	225.50	-2	5,096	-0.04%
2022/03/17	1	219.00	1	220.50	218.50	0	5,070	0.00%
2022/03/16	0	204.00	0.2	201.00	205.50	-0.1	5,097	0.00%
2022/03/15	4.1	197.43	2	197.25	197.00	2.1	5,125	0.04%
2022/03/14	0	215.50	1	215.50	214.00	-1	5,165	-0.02%
2022/03/11	7.1	216.43	0	0.00	215.00	7.1	5,316	0.13%
2022/03/10	0	0.00	1	221.00	220.50	-1	5,391	-0.02%
2022/03/09	1.1	211.50	0	0.00	211.50	1.1	5,484	0.02%
2022/03/08	2	208.50	0	0.00	208.00	2	5,555	0.04%
2022/03/07	10	221.50	0	0.00	215.00	10	5,678	0.18%
2022/03/04	0	234.00	0	0.00	230.50	0	5,852	0.00%
2022/03/03	0	232.50	0	0.00	230.50	0	6,052	0.00%
2022/03/02	0	0.00	1	229.00	230.50	-1	6,434	-0.02%
2022/02/25	2	224.00	1	224.50	222.50	1	6,789	0.01%
2022/02/24	1	222.00	0	0.00	219.00	1	6,826	0.01%
2022/02/23	1	226.50	2	227.25	226.00	-1	6,857	-0.01%
2022/02/22	1	222.00	2	222.50	222.00	-1	6,978	-0.01%
2022/02/21	7.1	232.04	2	228.50	229.00	5.1	7,143	0.07%
2022/02/18	1	236.50	6	235.08	239.00	-5	7,322	-0.07%
2022/02/17	6.1	244.49	1	238.50	238.50	5.1	7,430	0.07%
2022/02/16	15	251.23	16.1	248.19	249.50	-1.1	7,569	-0.01%
2022/02/15	4	243.00	13	243.46	242.00	-9	7,589	-0.12%
2022/02/14	11	234.73	17	235.15	234.00	-6	7,515	-0.08%
2022/02/11	37	241.41	25.1	240.17	246.00	11.9	7,505	0.16%
2022/02/10	9	230.33	9	229.22	230.50	0	7,359	0.00%
2022/02/09	12	228.17	8	227.44	228.50	4	7,299	0.05%
2022/02/08	8.1	231.06	4	228.63	231.50	4.1	7,210	0.06%
2022/02/07	2	239.50	3	239.00	244.50	-1	7,154	-0.01%
2022/01/26	10.1	240.98	19	236.74	232.50	-8.9	7,140	-0.12%
2022/01/25	21.1	249.81	11.1	248.92	248.00	10	7,173	0.14%
2022/01/24	3	238.83	5	238.10	245.00	-2	7,174	-0.03%
2022/01/21	2	246.25	1	249.50	246.50	1	7,184	0.01%
2022/01/20	8	247.63	12	248.13	248.00	-4	7,168	-0.06%
2022/01/19	3	244.83	5	241.80	245.00	-2	7,146	-0.03%
2022/01/18	2	244.76	3	244.68	245.50	-1	7,196	-0.01%
2022/01/17	10	234.85	4.1	238.73	243.50	5.9	7,187	0.08%
2022/01/14	2	220.75	2	227.75	232.00	0	7,196	0.00%
2022/01/13	2	223.25	6	222.92	221.00	-4	7,290	-0.05%
2022/01/12	21	230.64	19	230.03	229.50	2	7,377	0.03%
2022/01/11	8	228.75	2	231.25	228.00	6	7,437	0.08%
2022/01/10	2.1	236.57	0	0.00	238.00	2.1	7,413	0.03%
2022/01/07	1	245.50	2	239.75	237.00	-1	7,381	-0.01%
2022/01/06	2.1	241.92	1.1	243.45	241.00	1	7,317	0.01%
2022/01/05	5	260.00	5	253.00	253.50	0	7,230	0.00%
2022/01/04	7.1	267.25	18	264.42	263.50	-10.9	7,196	-0.15%
2022/01/03	21.1	279.01	17	275.15	272.50	4.1	7,341	0.06%
2021/12/30	8	278.38	7	278.07	278.50	1	7,310	0.01%
2021/12/29	9	279.23	10	280.75	285.00	-1	7,225	-0.01%
2021/12/28	32	277.34	26	276.77	278.50	6	7,083	0.08%
2021/12/27	25	263.20	33	264.74	267.50	-8	6,790	-0.12%
2021/12/24	11	263.68	11	261.77	254.50	0	6,658	0.00%
2021/12/23	23	267.22	24.1	266.45	262.00	-1	6,584	-0.02%
2021/12/22	22	265.62	15	266.54	258.00	7	6,494	0.11%
2021/12/21	1	260.50	1	257.50	257.50	0	6,406	0.00%
2021/12/20	0	0.00	6	262.17	256.50	-6	6,383	-0.09%
2021/12/17	9	269.11	4	269.13	267.50	5	6,339	0.08%
2021/12/16	21	267.10	18	269.20	268.00	3	6,270	0.05%
2021/12/15	14	242.71	15	248.60	253.50	-1	6,068	-0.02%
2021/12/14	3	234.00	0	0.00	230.50	3	5,974	0.05%
2021/12/13	5	242.40	6.1	242.50	245.50	-1	5,916	-0.02%
2021/12/10	8.1	247.07	6	245.33	245.00	2.1	5,889	0.03%
2021/12/09	9	243.89	8	240.70	243.50	1	5,839	0.02%
2021/12/08	6	248.08	14.2	246.97	244.50	-8.2	5,798	-0.14%
2021/12/07	14.1	257.54	12	258.03	247.00	2	5,733	0.04%
2021/12/06	11	263.40	18	262.39	262.00	-7	5,608	-0.12%
2021/12/03	11	255.68	7	259.14	255.00	4	5,638	0.07%
2021/12/02	17	261.03	11	260.68	254.00	6	5,665	0.11%
2021/12/01	17.1	266.56	23	266.37	268.00	-6	5,729	-0.10%
2021/11/30	14.1	265.71	30	272.21	257.50	-15.9	5,710	-0.28%
2021/11/29	33	255.30	25	254.40	256.00	8	5,590	0.14%
2021/11/26	53.2	258.93	59	255.79	266.50	-5.8	5,398	-0.11%
2021/11/25	36	239.14	30	239.48	242.50	6	5,002	0.12%
2021/11/24	20	227.27	8	230.06	234.00	12	4,767	0.25%
2021/11/23	2	225.75	6	230.17	226.00	-4	4,604	-0.09%
2021/11/22	6.2	234.90	9	235.56	234.00	-2.8	4,539	-0.06%
2021/11/19	9	237.73	9	234.79	238.00	0	4,493	0.00%
2021/11/18	27	239.44	21.1	239.31	238.50	5.9	4,360	0.14%
2021/11/17	19.4	226.92	21	229.75	233.50	-1.6	4,163	-0.04%
2021/11/16	6	213.07	9	210.51	214.50	-3	3,929	-0.08%
2021/11/15	20.3	206.96	25	208.36	213.00	-4.7	3,810	-0.12%
2021/11/12	6	195.08	37.1	194.22	194.00	-31.1	3,621	-0.86%
2021/11/11	4	182.63	5	181.80	183.00	-1	3,499	-0.03%
2021/11/10	13	184.16	9	186.61	180.00	4	3,482	0.11%
2021/11/09	1	178.01	0	0.00	177.00	1	3,430	0.03%
2021/11/08	2	177.50	3	177.17	182.50	-1	3,428	-0.03%
2021/11/05	3	177.99	2	178.50	179.00	1	3,436	0.03%
2021/11/04	0	0.00	1.5	176.67	176.00	-1.5	3,443	-0.04%
2021/11/03	24	180.63	1	185.00	180.00	23	3,440	0.67%
2021/11/02	12	192.58	38	192.91	185.00	-26	3,428	-0.76%
2021/11/01	7.2	187.08	31	189.89	193.00	-23.8	3,324	-0.72%
2021/10/29	36	186.72	5	186.70	182.50	31	3,249	0.95%
2021/10/28	2	181.75	4	184.63	183.50	-2	3,203	-0.06%
2021/10/27	2	180.00	4	179.75	182.00	-2	3,207	-0.06%
2021/10/26	10	178.55	2.2	180.46	173.50	7.8	3,217	0.24%
2021/10/25	6.3	186.50	14.1	186.17	184.00	-7.8	3,180	-0.24%
2021/10/22	10.1	184.20	10	184.25	182.50	0.1	3,300	0.00%
2021/10/21	18	182.42	34	182.46	183.50	-16	3,368	-0.47%
2021/10/20	7	170.57	9	175.06	179.00	-2	3,258	-0.06%
2021/10/19	8	166.31	25	169.14	171.50	-17	3,263	-0.52%
2021/10/18	6	155.58	3	155.83	156.00	3	3,270	0.09%
2021/10/15	9	152.94	1	157.00	152.00	8	3,285	0.24%
2021/10/14	1	157.00	2	151.75	153.50	-1	3,305	-0.03%
2021/10/13	5	155.60	7	159.00	152.50	-2	3,340	-0.06%
2021/10/12	5	164.30	5	163.00	161.50	0	3,334	0.00%
2021/10/08	30	167.10	47	168.03	168.50	-17	3,332	-0.51%
2021/10/07	18	156.42	14	158.21	160.50	4	3,196	0.13%
2021/10/06	6	151.33	16	151.69	149.00	-10	3,349	-0.30%
2021/10/05	10	147.90	3	153.00	151.00	7	3,409	0.21%
2021/10/04	23	147.54	11	149.18	146.00	12	3,412	0.35%
2021/10/01	4	154.50	4	159.50	149.00	0	3,430	0.00%
2021/09/30	4	157.00	9	158.44	157.00	-5	3,472	-0.14%
2021/09/29	2	162.75	7	160.79	160.50	-5	3,633	-0.14%
2021/09/28	22	164.23	18	167.19	166.50	4	3,652	0.11%
2021/09/24	2	156.75	2	155.50	157.00	0	3,601	0.00%
2021/09/23	8	155.13	3	156.67	154.50	5	3,649	0.14%
2021/09/22	1	146.50	2	147.75	149.00	-1	3,659	-0.03%
2021/09/16	10	148.50	2	151.00	148.50	8	3,742	0.21%
2021/09/15	2	150.75	1	150.50	150.00	1	3,882	0.03%
2021/09/14	0	0.00	1	153.00	151.00	-1	4,022	-0.02%
2021/09/13	1	154.50	1	151.50	150.00	0	4,151	0.00%
2021/09/10	1	150.50	0	0.00	151.00	1	4,416	0.02%
2021/09/09	1	146.50	3	150.67	154.50	-2	4,614	-0.04%
2021/09/08	16	143.19	27	147.69	151.00	-11	4,587	-0.24%
2021/09/07	29	144.95	15	151.03	148.50	14	4,472	0.31%
2021/09/06	38	160.58	15	159.79	157.00	23	4,354	0.53%
2021/09/03	45	173.24	31	175.65	174.00	14	4,324	0.32%
2021/09/02	9	178.61	17	179.68	181.50	-8	4,266	-0.19%
2021/09/01	5	166.20	6	164.42	165.00	-1	4,224	-0.02%
2021/08/31	1	159.00	1	157.50	157.50	0	4,209	0.00%
2021/08/30	0	0.00	2	154.50	155.00	-2	4,218	-0.05%
2021/08/26	3	158.33	0	0.00	158.50	3	4,295	0.07%
2021/08/24	7	154.14	3	158.33	155.50	4	4,331	0.09%
2021/08/23	4	157.25	3	158.33	158.50	1	4,346	0.02%
2021/08/20	23	149.37	27	146.11	149.50	-4	4,369	-0.09%
2021/08/18	10	147.50	3	142.67	153.00	7	4,416	0.16%
2021/08/17	9	149.56	0	0.00	148.00	9	4,427	0.20%
2021/08/16	0	0.00	2	158.25	160.50	-2	4,419	-0.05%
2021/08/13	4	160.25	9	160.83	159.00	-5	4,426	-0.11%
2021/08/12	1	164.50	3	162.50	162.50	-2	4,433	-0.05%
2021/08/11	12	161.79	0.3	161.00	157.50	11.8	4,439	0.26%
2021/08/10	11	163.27	7	166.43	166.00	4	4,453	0.09%
2021/08/09	4	169.25	1	168.00	168.00	3	4,463	0.07%
2021/08/06	1	179.50	0	0.00	177.00	1	4,481	0.02%
2021/08/05	0	0.00	2	179.75	183.50	-2	4,521	-0.04%
2021/08/04	0.1	177.00	0	0.00	176.50	0.1	4,566	0.00%
2021/08/03	0	0.00	3	180.33	179.00	-3	4,593	-0.07%
2021/08/02	7	174.93	7	173.86	175.00	0	4,581	0.00%
2021/07/30	3	183.00	1	181.50	179.00	2	4,574	0.04%
2021/07/29	5	181.70	5	182.60	184.50	0	4,540	0.00%
2021/07/28	32	186.06	21	185.19	178.50	11	4,513	0.24%
2021/07/27	12	193.25	15.1	195.60	193.00	-3.1	4,381	-0.07%
2021/07/26	10.3	182.73	15	186.37	183.50	-4.7	4,245	-0.11%
2021/07/23	18	181.89	11	184.09	174.50	7	4,182	0.17%
2021/07/22	7	182.51	18	184.83	190.00	-11	4,072	-0.27%
2021/07/21	2	174.75	6	173.75	173.00	-4	3,988	-0.10%
2021/07/20	1	172.00	4	169.88	168.50	-3	3,989	-0.08%
2021/07/19	8	177.88	5	179.80	176.00	3	3,969	0.08%
2021/07/16	1	175.50	1	176.50	176.00	0	3,981	0.00%
2021/07/15	2	176.25	0	0.00	180.00	2	4,027	0.05%
2021/07/14	6	175.92	7	181.86	176.00	-1	4,054	-0.02%
2021/07/13	37.1	186.44	34.1	189.68	181.50	3	3,993	0.08%
2021/07/12	1	177.00	5.4	176.77	174.50	-4.4	3,843	-0.11%
2021/07/09	9	169.00	3	172.17	167.50	6	3,825	0.16%
2021/07/08	9	176.56	2	172.50	174.50	7	3,889	0.18%
2021/07/07	0	0.00	12	173.58	175.50	-12	3,884	-0.31%
2021/07/06	8.1	176.30	17.4	174.87	175.50	-9.3	3,859	-0.24%
2021/07/05	9.1	166.31	27.3	166.57	164.00	-18.2	3,728	-0.49%
2021/07/02	0	159.00	2	162.00	159.00	-2	3,826	-0.05%
2021/07/01	6	157.00	6	154.33	154.50	0	3,869	0.00%
2021/06/30	9	163.39	27	164.56	161.50	-18	3,948	-0.46%
2021/06/29	2	158.00	31	164.97	158.00	-29	3,962	-0.73%
2021/06/28	16.4	164.95	11	163.13	161.00	5.3	4,011	0.13%
2021/06/25	15	169.63	29	166.90	169.00	-14	4,261	-0.33%
2021/06/24	24.1	164.97	25	165.48	168.00	-1	4,637	-0.02%
2021/06/23	11	161.64	20	167.40	171.00	-9	4,842	-0.19%
2021/06/22	17	159.68	7.1	159.04	155.50	9.9	4,777	0.21%
2021/06/21	58.5	158.64	35	157.43	157.00	23.5	4,649	0.51%
2021/06/18	14	150.29	37	155.30	158.00	-23	4,427	-0.52%
2021/06/17	1	143.50	1	144.00	144.00	0	4,262	0.00%
2021/06/16	1	140.50	4	141.25	140.50	-3	4,283	-0.07%
2021/06/15	3	145.64	10	143.40	143.00	-7	4,321	-0.16%
2021/06/11	24	151.38	24	147.85	145.00	0	4,348	0.00%
2021/06/10	14.2	144.24	17	145.50	148.00	-2.8	4,339	-0.07%
2021/06/09	2	145.25	4	142.13	141.00	-2	4,371	-0.05%
2021/06/08	3	139.00	1	141.50	138.50	2	4,462	0.04%
2021/06/07	7	140.29	2	139.50	140.50	5	4,735	0.11%
2021/06/04	4	137.88	1	138.00	138.00	3	4,869	0.06%
2021/06/03	1	141.00	6	140.92	143.00	-5	4,885	-0.10%
2021/06/02	0	0.00	1	134.00	134.00	-1	4,857	-0.02%
2021/06/01	2	139.00	0	0.00	139.00	2	4,842	0.04%
2021/05/28	6	139.33	6	139.83	140.50	0	4,859	0.00%
2021/05/27	7	137.50	1	135.00	135.50	6	4,883	0.12%
2021/05/26	2	139.25	8	140.00	142.00	-6	4,858	-0.12%
2021/05/25	6	135.33	18	139.50	135.00	-12	4,970	-0.24%
2021/05/24	4	130.25	4	131.50	132.00	0	5,085	0.00%
2021/05/21	1	126.50	4	126.38	126.50	-3	5,088	-0.06%
2021/05/20	7	125.14	9	125.56	121.00	-2	5,099	-0.04%
2021/05/19	8	123.44	2	125.50	124.00	6	5,090	0.12%
2021/05/18	4	120.25	9	124.00	126.50	-5	5,088	-0.10%
2021/05/17	9	115.94	2	116.50	115.50	7	5,078	0.14%
2021/05/14	5	128.20	4	124.38	122.50	1	5,043	0.02%
2021/05/13	6	122.42	19	125.18	125.50	-13	5,000	-0.26%
2021/05/12	7	123.00	5	121.90	120.00	2	4,940	0.04%
2021/05/11	8	125.56	2	123.25	124.00	6	4,870	0.12%
2021/05/10	4	139.63	4	136.13	134.50	0	4,830	0.00%
2021/05/07	6	135.83	7	138.00	141.00	-1	4,821	-0.02%
2021/05/06	1	131.00	2	133.75	134.00	-1	4,796	-0.02%
2021/05/05	2	135.00	0	0.00	128.50	2	4,776	0.04%
2021/05/04	10	130.90	4	132.50	132.50	6	4,762	0.13%
2021/05/03	13	138.46	3	141.00	139.50	10	4,706	0.21%
2021/04/29	0	0.00	6	147.00	144.00	-6	4,684	-0.13%
2021/04/28	4	145.13	1	145.00	145.50	3	4,670	0.06%
2021/04/27	4	147.13	3	145.83	143.00	1	4,655	0.02%
2021/04/26	3	149.17	4	149.13	148.00	-1	4,628	-0.02%
2021/04/23	6	137.92	4	144.62	144.50	2	4,585	0.04%
2021/04/22	15	143.93	14	148.32	140.00	1	4,555	0.02%
2021/04/21	0	0.00	8	150.75	151.50	-8	4,494	-0.18%
2021/04/20	3	146.00	22.1	148.43	147.50	-19.1	4,425	-0.43%
2021/04/19	5	141.50	25	141.88	140.50	-20	4,364	-0.46%
2021/04/16	0	0.00	10	146.15	144.00	-10	4,352	-0.23%
2021/04/15	7	143.64	9	145.06	148.00	-2	4,304	-0.05%
2021/04/14	47	136.54	19	133.32	138.00	28	4,238	0.66%
2021/04/13	13	144.54	4	145.75	143.50	9	4,151	0.22%
2021/04/12	10	142.70	2	149.75	142.50	8	4,111	0.19%
2021/04/09	11	148.18	4	148.88	146.50	7	4,057	0.17%
2021/04/08	11	151.55	23	150.78	150.00	-12	4,001	-0.30%
2021/04/07	18.1	146.19	5	146.40	145.50	13.1	3,843	0.34%
2021/04/06	14	153.46	9	154.28	150.50	5	3,767	0.13%
2021/04/01	8	146.50	7	148.64	147.00	1	3,651	0.03%
2021/03/31	15	150.16	24	150.67	149.50	-9	3,576	-0.25%
2021/03/30	38	147.95	42.1	150.83	152.00	-4	3,469	-0.12%
2021/03/29	43.1	148.99	35	147.45	146.00	8	3,154	0.25%
2021/03/26	28	133.39	41	135.66	143.00	-13	2,735	-0.47%
2021/03/25	11	127.14	37.2	126.74	130.00	-26.2	2,389	-1.09%
2021/03/24	10	115.15	7	116.93	118.50	3	2,307	0.13%
2021/03/23	9	116.72	9	120.66	115.50	0	2,283	0.00%
2021/03/22	9	116.11	6	117.58	120.50	3	2,217	0.14%
2021/03/19	11	115.50	2	114.25	113.50	9	2,166	0.42%
2021/03/18	11	115.86	15.2	114.76	118.00	-4.2	2,149	-0.19%
2021/03/17	14	116.72	5	118.10	117.00	9	2,108	0.43%
2021/03/16	45.2	122.13	29	119.47	120.00	16.2	2,068	0.78%
2021/03/15	11	119.91	18.1	119.53	120.00	-7	1,969	-0.36%
2021/03/12	17.1	115.62	25.1	114.32	115.50	-8	1,878	-0.43%
2021/03/11	25.1	111.02	34.8	111.32	113.00	-9.7	1,784	-0.54%
2021/03/10	9	104.56	20.5	105.47	106.50	-11.5	1,502	-0.76%
2021/03/09	2	97.00	3	100.50	97.00	-1	1,346	-0.07%
2021/03/08	2	101.00	5	99.00	101.00	-3	1,307	-0.23%
2021/03/05	0	0.00	6	97.22	96.50	-6	1,285	-0.47%
2021/03/04	6	98.13	5	99.32	98.00	1	1,276	0.08%
2021/03/03	3.1	99.27	2.2	101.08	99.20	0.9	1,254	0.07%
2021/03/02	7	98.83	17	100.52	98.00	-10	1,209	-0.83%
2021/02/26	4	94.78	2	96.50	95.60	2	1,161	0.17%
2021/02/25	29.2	97.06	11.1	100.99	96.50	18.1	1,182	1.53%
2021/02/24	33	100.38	44	98.92	101.00	-11	1,053	-1.04%
2021/02/23	6.1	91.45	5.1	91.50	92.20	1	881	0.11%
2021/02/22	3	90.80	2	90.65	90.80	1	848	0.12%
2021/02/18	4	87.20	15	87.23	86.70	-11	794	-1.38%
2021/02/17	9	86.29	27	85.98	86.40	-18	775	-2.32%
2021/02/05	0	0.00	1	81.80	81.70	-1	744	-0.13%
2021/02/02	2	80.50	1	80.40	80.80	1	779	0.13%
2021/02/01	3	78.83	0	0.00	79.30	3	817	0.37%
2021/01/29	0	0.00	1	80.90	79.70	-1	821	-0.12%
2021/01/28	0	0.00	2	81.40	81.20	-2	816	-0.25%
2021/01/27	0	0.00	4	82.93	82.70	-4	813	-0.49%
2021/01/26	0	0.00	11	82.56	82.40	-11	812	-1.35%
2021/01/25	0	0.00	1	83.10	83.00	-1	812	-0.12%
2021/01/21	0	0.00	2	83.10	83.30	-2	803	-0.25%
2021/01/20	11	82.87	3	82.37	81.50	8	796	1.00%
2021/01/18	9	84.52	0	0.00	84.80	9	783	1.15%
2021/01/15	2	85.70	0	0.00	85.30	2	781	0.26%
2021/01/14	0	0.00	4	86.20	86.50	-4	775	-0.52%
2021/01/13	0	0.00	3	85.00	84.70	-3	762	-0.39%
2021/01/12	6	84.67	2	86.15	84.70	4	759	0.53%
2021/01/11	1	85.00	0	0.00	86.30	1	750	0.13%
2021/01/08	0	0.00	5	85.40	84.80	-5	750	-0.67%
2021/01/06	10	85.65	14	87.14	85.50	-4	745	-0.54%
2021/01/05	1	86.40	2	86.05	86.50	-1	745	-0.13%
2020/12/31	1	85.90	0	0.00	85.40	1	759	0.13%
2020/12/29	5	85.70	0	0.00	85.80	5	796	0.63%
2020/12/25	0	0.00	6	86.38	86.10	-6	799	-0.75%
2020/12/22	8	83.91	6	84.67	83.70	2	795	0.25%
2020/12/21	23	84.13	0	0.00	84.60	23	793	2.90%
2020/12/18	1	85.10	3	85.60	85.10	-2	790	-0.25%
2020/12/16	0	0.00	4	86.05	85.80	-4	796	-0.50%
2020/12/15	0	0.00	6	85.62	85.10	-6	803	-0.75%
2020/12/14	0	0.00	10	87.70	87.80	-10	789	-1.27%
2020/12/11	20	84.70	1	85.00	85.50	19	774	2.45%
2020/12/10	19	86.43	0	0.00	86.70	19	763	2.49%
2020/12/09	2	88.75	2	88.40	88.00	0	753	0.00%
2020/12/08	13	88.57	13	89.45	88.10	0	739	0.00%
2020/12/07	18	89.03	22.2	89.16	90.80	-4.2	696	-0.60%
2020/12/04	0	0.00	2	86.65	86.50	-2	652	-0.31%
2020/12/03	0	0.00	1	87.30	86.30	-1	652	-0.15%
2020/12/01	7	85.00	0	0.00	85.40	7	643	1.09%
2020/11/30	1	86.11	1	86.10	85.60	0	648	0.00%
2020/11/27	6	87.00	4	86.50	86.80	2	643	0.31%
2020/11/26	2	86.35	2	86.25	86.50	0	639	0.00%
2020/11/25	2	86.30	11	86.95	86.60	-9	636	-1.41%
2020/11/24	12	88.13	2	88.20	87.70	10	613	1.63%
2020/11/23	10	85.28	15	85.30	85.70	-5	570	-0.88%
2020/11/19	1	82.90	1	83.00	82.90	0	552	0.00%
2020/11/18	0	0.00	1	82.70	82.70	-1	570	-0.18%
2020/11/17	1	82.70	0	0.00	82.50	1	586	0.17%
2020/11/16	2	83.05	1	83.80	83.10	1	611	0.16%
2020/11/12	3	82.43	0	0.00	82.30	3	624	0.48%
2020/11/11	7	84.83	0	0.00	83.60	7	627	1.12%
2020/11/10	3	83.07	0	0.00	84.00	3	617	0.49%
2020/11/09	6	85.13	3	86.83	84.50	3	617	0.49%
2020/11/06	0	0.00	8	81.50	81.90	-8	589	-1.36%
2020/11/05	0	0.00	1	80.10	80.00	-1	592	-0.17%
2020/11/04	1	79.40	0	0.00	79.70	1	601	0.17%
2020/11/03	0	0.00	2	79.40	79.00	-2	617	-0.32%
2020/11/02	1	78.20	0	0.00	78.20	1	641	0.16%
2020/10/29	1	79.10	2	78.85	79.80	-1	655	-0.15%
2020/10/28	1	80.00	0	0.00	79.70	1	660	0.15%
2020/10/23	1	80.10	0	0.00	80.10	1	710	0.14%
2020/10/14	1	82.70	3	82.50	82.80	-2	862	-0.23%
2020/10/12	1	82.20	2.2	82.92	82.20	-1.2	871	-0.14%
2020/10/08	0	0.00	1	81.60	82.00	-1	880	-0.11%
2020/10/07	7	81.79	14	81.68	81.60	-7	880	-0.80%
2020/10/06	7	80.00	7	79.80	80.00	0	856	0.00%
2020/09/30	1	77.60	0	0.00	78.20	1	930	0.11%
2020/09/29	0	0.00	1	77.60	78.20	-1	957	-0.10%
2020/09/25	3	75.50	5	75.84	75.20	-2	1,040	-0.19%
2020/09/23	0	0.00	2	79.85	78.50	-2	1,058	-0.19%
2020/09/22	6	79.00	1	79.00	79.70	5	1,066	0.47%
2020/09/21	10	81.06	12	80.98	80.10	-2	1,071	-0.19%
2020/09/18	0	0.00	1	80.40	80.80	-1	1,076	-0.09%
2020/09/17	1	78.80	0	0.00	79.00	1	1,114	0.09%
2020/09/16	1	78.20	0	0.00	79.00	1	1,122	0.09%
2020/09/15	1	77.50	0	0.00	77.60	1	1,124	0.09%
2020/09/11	1.5	76.63	0	0.00	76.70	1.5	1,150	0.13%
2020/09/10	0	0.00	1	77.50	77.20	-1	1,168	-0.09%
2020/09/09	3.4	77.12	0	0.00	77.10	3.4	1,182	0.29%
2020/09/07	7	79.89	1	80.10	79.20	6	1,232	0.49%
2020/09/04	6	80.27	0	0.00	80.20	6	1,265	0.47%
2020/09/03	2	81.65	8	81.61	81.20	-6	1,356	-0.44%
2020/08/31	1	79.40	0	0.00	79.10	1	1,581	0.06%
2020/08/27	1	81.40	0	0.00	81.20	1	1,597	0.06%
2020/08/24	2	80.55	1	79.00	80.80	1	1,648	0.06%
2020/08/21	2	76.30	0	0.00	79.90	2	1,696	0.12%
2020/08/20	2	75.00	2.5	76.80	75.40	-0.5	1,733	-0.03%
2020/08/19	15	80.33	1	80.20	79.90	14	1,722	0.81%
2020/08/17	14	81.40	1	82.30	81.20	13	1,762	0.74%
2020/08/14	0	0.00	4	82.20	82.20	-4	1,851	-0.22%
2020/08/13	7	81.26	2	83.00	81.10	5	1,939	0.26%
2020/08/12	5	82.94	1	84.30	82.60	4	1,930	0.21%
2020/08/11	1	85.00	0	0.00	83.90	1	1,926	0.05%
2020/08/07	0	0.00	2	88.10	87.20	-2	1,928	-0.10%
2020/08/06	2.5	88.20	1	88.20	88.20	1.5	1,919	0.08%
2020/08/05	2.1	86.50	15.1	86.30	86.60	-13	1,901	-0.68%
2020/08/03	1	85.10	0	0.00	83.50	1	1,895	0.05%
2020/07/31	1	82.40	0	0.00	84.50	1	1,899	0.05%
2020/07/30	2	82.20	0	0.00	81.50	2	1,892	0.11%
2020/07/29	15	84.98	9	85.73	85.20	6	1,879	0.32%
2020/07/28	28	86.20	2	88.30	85.40	26	1,860	1.40%
2020/07/27	19	89.29	8	90.15	88.70	11	1,841	0.60%
2020/07/24	3	90.03	14	88.53	88.00	-11	1,829	-0.60%
2020/07/23	0	0.00	4	89.40	89.10	-4	1,792	-0.22%
2020/07/22	10	88.10	4	88.58	88.60	6	1,780	0.34%
2020/07/21	0	0.00	1	87.80	87.80	-1	1,767	-0.06%
2020/07/20	2	83.95	1	84.00	85.50	1	1,753	0.06%
2020/07/17	1	85.20	1	84.80	85.50	0	1,749	0.00%
2020/07/16	1	86.70	0	0.00	87.00	1	1,740	0.06%
2020/07/15	4	86.80	2	85.70	85.70	2	1,734	0.12%
2020/07/14	2	85.75	0	0.00	85.20	2	1,724	0.12%
2020/07/10	4	86.83	4	86.38	86.00	0	1,726	0.00%
2020/07/09	32	90.88	34	91.43	89.80	-2	1,708	-0.12%
2020/07/08	0.1	87.70	0.1	87.70	88.10	0	1,656	0.00%
2020/07/07	8	88.04	7	88.10	86.00	1	1,625	0.06%
2020/07/06	0	0.00	18	86.94	87.10	-18	1,582	-1.14%
2020/07/03	1	84.80	1	84.60	84.60	0	1,558	0.00%
2020/07/02	0	0.00	6	84.43	84.70	-6	1,556	-0.39%
2020/06/29	5	82.30	0	0.00	82.00	5	1,545	0.32%
2020/06/24	0	0.00	3	84.40	84.10	-3	1,543	-0.19%
2020/06/23	3	81.93	1	81.90	81.90	2	1,543	0.13%
2020/06/19	1	81.50	0	0.00	81.30	1	1,582	0.06%
2020/06/18	2	82.05	0	0.00	82.10	2	1,579	0.13%
2020/06/16	1	80.20	0	0.00	79.80	1	1,558	0.06%
2020/06/15	5	79.46	0	0.00	78.90	5	1,567	0.32%
2020/06/12	4	79.88	2	80.60	81.00	2	1,553	0.13%
2020/06/11	11	83.04	2	84.30	82.70	9	1,526	0.59%
2020/06/10	7	88.13	7	86.76	84.70	0	1,511	0.00%
2020/06/09	3.1	85.95	19.2	84.93	86.10	-16.1	1,443	-1.11%
2020/06/08	48	84.96	51	85.90	87.50	-3	1,377	-0.22%
2020/06/05	0	0.00	1	79.70	79.60	-1	1,276	-0.08%
2020/06/04	2	78.60	0	0.00	78.60	2	1,266	0.16%
2020/06/03	6	79.58	0	0.00	79.50	6	1,266	0.47%
2020/06/02	1	80.40	0	0.00	79.50	1	1,266	0.08%
2020/06/01	3	80.10	5	80.08	81.00	-2	1,248	-0.16%
2020/05/29	1	78.70	2	78.25	78.80	-1	1,224	-0.08%
2020/05/28	6	78.57	6	79.35	77.60	0	1,208	0.00%
2020/05/27	4	77.67	8	77.43	76.90	-4	1,145	-0.35%
2020/05/26	2	74.55	0	0.00	74.00	2	1,100	0.18%
2020/05/25	9	74.12	3	74.47	75.00	6	1,090	0.55%
2020/05/22	4	76.03	0	0.00	74.80	4	1,065	0.38%
2020/05/21	14	78.33	7	79.53	77.90	7	1,040	0.67%
2020/05/20	11	77.09	17.1	76.86	78.30	-6.1	946	-0.64%
2020/05/19	1	70.50	1	71.10	71.20	0	860	0.00%
2020/05/18	2	70.80	0	0.00	70.20	2	857	0.23%
2020/05/14	1	70.60	2	71.45	70.50	-1	845	-0.12%
2020/05/11	3	71.50	1	71.40	71.30	2	824	0.24%
2020/05/08	0	0.00	20	71.10	71.00	-20	823	-2.43%
2020/05/06	0	0.00	9	69.60	69.70	-9	820	-1.10%
2020/05/05	0	0.00	1	69.00	69.80	-1	828	-0.12%
2020/05/04	1	67.40	0	0.00	68.50	1	829	0.12%
2020/04/30	9	67.00	0	0.00	68.00	9	829	1.08%
2020/04/29	2	66.10	0	0.00	66.20	2	828	0.24%
2020/04/27	0	0.00	1	64.40	64.90	-1	856	-0.12%
2020/04/24	20	63.80	0	0.00	63.70	20	865	2.31%
2020/04/22	1	62.30	0	0.00	62.50	1	866	0.12%
2020/04/21	0	0.00	1	62.90	62.80	-1	860	-0.12%
2020/04/17	1	64.30	1	65.70	64.20	0	862	0.00%
2020/04/15	1	63.40	0	0.00	63.40	1	842	0.12%
2020/04/14	0	0.00	1	62.90	62.90	-1	836	-0.12%
2020/04/09	0	0.00	1	63.30	62.10	-1	852	-0.12%
2020/04/07	0	0.00	2	61.95	62.30	-2	836	-0.24%
2020/03/31	0	0.00	1	61.00	60.60	-1	836	-0.12%
2020/03/30	12	58.48	6	58.75	60.90	6	831	0.72%
2020/03/27	2	61.95	11	62.34	59.70	-9	839	-1.07%
2020/03/26	4	59.18	4	58.23	58.40	0	796	0.00%
2020/03/25	0	0.00	7	54.76	55.60	-7	766	-0.91%
2020/03/23	5	47.90	1	46.60	48.00	4	775	0.52%
2020/03/20	0	0.00	1	49.50	50.50	-1	780	-0.13%
2020/03/19	47	48.47	2	48.55	47.20	45	776	5.79%
2020/03/17	0	0.00	2	55.20	55.30	-2	790	-0.25%
2020/03/16	21	59.64	0	0.00	58.10	21	822	2.55%
2020/03/13	33	60.80	0	0.00	63.60	33	873	3.78%
2020/03/12	11	67.21	0	0.00	66.80	11	869	1.26%
2020/03/10	6	69.32	0	0.00	71.00	6	904	0.66%
2020/03/05	0	0.00	1	71.00	70.70	-1	1,009	-0.10%
2020/03/04	1	68.10	3	68.90	70.00	-2	1,241	-0.16%
2020/03/03	0	0.00	1	69.30	69.00	-1	1,256	-0.08%
2020/02/27	3	68.77	2	70.10	68.40	1	1,265	0.08%
2020/02/26	5	71.46	1	70.90	70.70	4	1,265	0.32%
2020/02/25	1	70.40	0	0.00	72.00	1	1,269	0.08%
2020/02/19	1	71.20	0	0.00	71.20	1	1,299	0.08%
2020/02/17	1	70.90	0	0.00	70.40	1	1,419	0.07%
2020/02/14	0	0.00	1	70.70	71.20	-1	1,515	-0.07%
2020/02/13	1	71.80	1	71.70	70.90	0	1,527	0.00%
2020/02/12	0	0.00	1	71.70	71.50	-1	1,572	-0.06%
2020/02/10	0	0.00	5	69.60	69.00	-5	1,597	-0.31%
2020/02/05	0	0.00	2	70.20	70.00	-2	1,732	-0.12%
2020/02/04	0	0.00	2	69.30	69.20	-2	1,743	-0.11%
2020/02/03	3	66.70	0	0.00	67.10	3	1,766	0.17%
2020/01/31	4	71.13	0	0.00	70.80	4	1,789	0.22%
2020/01/30	2	71.85	1	72.30	72.30	1	1,924	0.05%
2020/01/07	0	0.00	1	76.00	77.00	-1	2,402	-0.04%
2020/01/06	0	0.00	5.1	76.71	76.50	-5.1	2,398	-0.21%
2020/01/02	1	79.40	0	0.00	79.30	1	2,381	0.04%
2019/12/31	0.1	78.30	0	0.00	78.60	0.1	2,376	0.00%
2019/12/27	0	0.00	1	78.10	77.90	-1	2,374	-0.04%
2019/12/26	1	77.70	2	78.20	77.60	-1	2,374	-0.04%
2019/12/25	2	78.55	0	0.00	78.30	2	2,364	0.08%
2019/12/24	1	78.70	1	80.80	78.80	0	2,360	0.00%
2019/12/23	1	79.50	2	79.65	79.80	-1	2,336	-0.04%
2019/12/20	2	79.10	3	79.23	79.50	-1	2,331	-0.04%
2019/12/18	1	80.00	3	79.93	80.70	-2	2,305	-0.09%
2019/12/17	3	79.93	2	81.00	79.90	1	2,298	0.04%
2019/12/16	2	80.15	2	79.75	80.50	0	2,300	0.00%
2019/12/13	5	79.34	7	80.34	79.70	-2	2,291	-0.09%
2019/12/12	3	80.13	2	80.85	80.10	1	2,267	0.04%
2019/12/11	5	80.70	2	81.25	80.70	3	2,243	0.13%
2019/12/10	3.2	81.30	3.2	79.76	81.70	0	2,204	0.00%
2019/12/09	2	78.10	3	79.93	78.10	-1	2,133	-0.05%
2019/12/06	3	79.57	2	79.55	78.70	1	2,111	0.05%
2019/12/05	2.2	79.50	3.2	79.10	79.80	-1	2,076	-0.05%
2019/12/04	9.2	78.43	12.3	78.16	79.00	-3.1	2,019	-0.15%
2019/12/03	2	75.80	2	75.45	75.90	0	1,964	0.00%
2019/12/02	7	75.64	4	76.18	75.10	3	1,955	0.15%
2019/11/29	98	79.53	102.7	79.83	76.50	-4.7	1,889	-0.25%	大賣/
2019/11/28	0	0.00	5	75.32	76.40	-5	1,655	-0.30%
2019/11/25	1	72.60	0	0.00	72.80	1	1,650	0.06%
2019/11/21	3	71.80	0	0.00	73.90	3	1,631	0.18%
2019/11/20	4	72.58	2	72.80	72.80	2	1,619	0.12%
2019/11/18	1	75.10	1	76.00	75.10	0	1,595	0.00%
2019/11/15	2	75.70	5.1	78.08	75.70	-3.1	1,584	-0.19%
2019/11/14	4	76.73	7	76.74	78.40	-3	1,526	-0.20%
2019/11/13	17	76.66	15	76.86	76.20	2	1,463	0.14%
2019/11/12	3	71.60	0	0.00	72.50	3	1,365	0.22%
2019/11/11	17	72.11	18	71.27	71.00	-1	1,355	-0.07%
2019/11/08	4	74.70	4	74.85	75.00	0	1,313	0.00%
2019/11/07	3	75.03	3	75.97	75.00	0	1,299	0.00%
2019/11/06	12	75.23	4	75.80	75.00	8	1,281	0.62%
2019/11/05	4	76.53	6	78.05	76.50	-2	1,254	-0.16%
2019/11/04	2	75.20	0	0.00	75.50	2	1,166	0.17%
2019/11/01	5	73.66	3	74.03	73.20	2	1,129	0.18%
2019/10/31	7	74.37	3	75.70	74.40	4	1,114	0.36%
2019/10/30	7	76.26	8.1	76.38	76.90	-1.1	1,100	-0.10%
2019/10/29	21	76.00	19.3	76.25	75.90	1.7	1,083	0.15%
2019/10/28	3	72.07	17	72.15	72.90	-14	947	-1.48%
2019/10/25	13	72.12	35.1	73.11	69.90	-22.1	895	-2.47%
2019/10/24	2	67.80	8	68.76	69.40	-6	745	-0.80%
2019/10/23	8	66.80	0	0.00	66.70	8	692	1.16%
2019/10/21	1.2	67.03	0	0.00	66.80	1.2	681	0.18%
2019/10/18	5.1	68.74	3	68.77	69.00	2.1	651	0.31%
2019/10/17	0.1	68.10	11.4	66.55	68.40	-11.3	549	-2.06%
2019/10/16	0	0.00	2	62.85	62.20	-2	445	-0.45%
2019/10/15	0	0.00	3	61.93	61.50	-3	434	-0.69%
2019/10/14	0	0.00	2	60.80	61.20	-2	433	-0.46%
2019/10/08	0	0.00	4	61.60	61.50	-4	433	-0.92%
2019/09/27	0	0.00	1	60.30	62.20	-1	421	-0.24%
2019/09/23	3	61.80	1	62.10	61.80	2	430	0.46%
2019/09/20	6	62.60	2	62.65	62.50	4	429	0.93%
2019/09/19	7	62.81	1	62.60	62.50	6	427	1.40%
2019/09/17	0	0.00	2	61.50	61.80	-2	412	-0.49%
2019/09/11	2	60.10	0	0.00	60.20	2	406	0.49%
2019/09/02	0.3	60.20	0	0.00	60.50	0.3	395	0.08%
2019/08/30	0	0.00	2	60.35	60.00	-2	390	-0.51%
2019/08/29	2	58.00	0	0.00	58.30	2	370	0.54%
2019/08/28	0	0.00	1	58.10	57.90	-1	367	-0.27%
2019/08/15	1	55.20	0	0.00	55.00	1	350	0.28%
2019/08/13	1	55.90	0	0.00	55.70	1	347	0.29%
2019/08/08	0	0.00	1	57.60	57.70	-1	339	-0.29%
2019/08/06	1	54.10	0	0.00	55.20	1	335	0.30%
2019/08/05	1	56.10	0	0.00	55.80	1	334	0.30%
2019/08/02	3	56.97	0	0.00	56.90	3	336	0.89%
2019/08/01	1	58.50	0	0.00	58.30	1	331	0.30%
2019/07/30	0	0.00	1.4	62.60	62.30	-1.4	297	-0.47%
2019/07/29	0	0.00	1	62.90	62.70	-1	289	-0.35%
2019/07/25	0	0.00	2	62.70	63.10	-2	280	-0.71%
2019/07/24	1	62.00	0	0.00	62.20	1	273	0.37%
2019/07/18	1	59.60	0	0.00	59.50	1	253	0.39%
2019/07/16	2	60.60	0	0.00	60.80	2	254	0.79%
2019/07/02	1	59.20	0	0.00	59.00	1	264	0.38%
2019/05/24	2	57.70	0	0.00	57.40	2	364	0.55%
2019/04/25	0	0.00	3	64.00	64.00	-3	406	-0.74%
2019/04/24	0	0.00	3	63.70	63.90	-3	408	-0.73%
2019/04/17	1	63.50	0	0.00	63.70	1	403	0.25%
2019/04/16	1	63.30	0	0.00	63.40	1	406	0.25%
2019/04/12	1	63.50	0	0.00	63.20	1	406	0.25%
2019/03/27	0	0.00	0.1	64.80	64.80	-0.1	393	-0.03%
2019/03/21	0.4	64.50	0	0.00	64.90	0.4	396	0.10%
2019/03/19	2	62.80	0.3	62.70	63.00	1.7	417	0.41%
2019/03/13	0	0.00	1	63.90	63.80	-1	410	-0.24%
2019/03/12	1	64.70	0	0.00	64.10	1	417	0.24%
2019/03/05	1	67.00	2	68.10	66.00	-1	431	-0.23%
2019/03/04	1	64.20	0	0.00	65.90	1	418	0.24%
2019/02/20	0	0.00	2	64.00	64.10	-2	455	-0.44%
2018/12/19	0	0.00	1	64.70	64.60	-1	701	-0.14%
2018/12/12	1	67.00	1	66.60	65.40	0	737	0.00%
2018/12/03	0	0.00	1	66.70	66.10	-1	1,084	-0.09%
2018/11/30	0	0.00	1	64.00	64.30	-1	1,096	-0.09%
2018/11/07	0	0.00	5	57.00	57.90	-5	1,257	-0.40%
2018/11/05	5	58.10	2	57.40	58.20	3	1,276	0.23%
2018/11/02	2	56.50	0	0.00	56.50	2	1,287	0.16%
2018/10/26	1	49.90	0	0.00	50.40	1	1,363	0.07%
2018/10/25	2	49.90	0	0.00	49.00	2	1,379	0.15%
2018/10/19	31	55.71	0	0.00	55.10	31	1,425	2.17%
2018/10/18	100	57.43	0	0.00	57.30	100	1,433	6.98%
2018/10/17	135	57.48	0	0.00	57.40	135	1,495	9.03%	大買/鉅額交易
2018/10/16	33	56.68	0	0.00	57.00	33	1,514	2.18%
2018/10/15	151	56.78	0	0.00	56.50	151	1,538	9.81%	大買/鉅額交易
2018/10/11	222	54.62	1	55.20	54.60	221	1,580	13.98%	大買/鉅額交易
2018/10/09	1	61.10	0	0.00	60.60	1	1,584	0.06%
2018/10/08	0	0.00	3	61.20	61.40	-3	1,634	-0.18%
2018/10/05	1	60.10	0	0.00	60.00	1	1,691	0.06%
2018/10/04	1	66.10	0	0.00	66.20	1	1,757	0.06%
2018/10/02	3	72.77	1.9	72.46	72.30	1.1	1,903	0.06%
2018/10/01	0.2	72.30	0	0.00	72.30	0.2	1,945	0.01%
2018/09/19	2	53.80	1	53.50	53.60	1	1,997	0.05%
2018/09/18	2	54.40	1	54.00	53.90	1	2,104	0.05%
2018/09/14	0	0.00	2	55.30	55.80	-2	2,257	-0.09%
2018/09/13	1	55.30	0	0.00	54.50	1	2,364	0.04%
2018/09/12	3	54.93	0	0.00	55.00	3	2,630	0.11%
2018/09/11	0	0.00	1	55.40	55.00	-1	2,791	-0.04%
2018/09/10	2	54.50	2	54.80	54.80	0	2,841	0.00%
2018/09/05	0	0.00	1	56.30	56.10	-1	3,214	-0.03%
2018/09/03	5	59.22	0	0.00	57.30	5	3,740	0.13%
2018/08/31	0.3	60.30	8.3	59.79	60.40	-8	3,722	-0.21%
2018/08/30	8	57.23	2	57.35	57.80	6	3,664	0.16%
2018/08/29	0	0.00	1	56.80	56.20	-1	3,679	-0.03%
2018/08/28	0	0.00	2	56.10	55.50	-2	3,723	-0.05%
2018/08/17	1	56.30	1	55.90	55.00	0	4,923	0.00%
2018/08/16	2	56.10	1	56.20	56.10	1	4,984	0.02%
2018/08/15	1	54.90	0	0.00	54.90	1	4,970	0.02%
2018/08/10	1	54.30	1	54.70	54.40	0	4,983	0.00%
2018/08/09	1	55.00	0	0.00	55.00	1	4,978	0.02%
2018/08/06	0	0.00	3	56.17	55.80	-3	4,987	-0.06%
2018/08/03	0	0.00	1	56.00	55.80	-1	4,990	-0.02%
2018/08/02	3	54.43	0	0.00	54.10	3	4,993	0.06%
2018/08/01	0	0.00	5	56.20	56.00	-5	4,980	-0.10%
2018/07/31	0.1	57.90	1	58.00	58.30	-0.9	4,973	-0.02%
2018/07/27	1	58.10	0	0.00	58.10	1	4,935	0.02%
2018/07/25	1	58.10	0	0.00	58.00	1	4,905	0.02%
2018/07/24	5	57.80	1	57.90	57.90	4	4,890	0.08%
2018/07/10	0	0.00	2	57.00	57.60	-2	4,853	-0.04%
2018/07/09	1	56.30	0	0.00	55.90	1	4,851	0.02%
2018/07/05	1	53.40	2	54.00	53.50	-1	4,826	-0.02%
2018/07/04	7	55.37	5	55.10	56.20	2	4,802	0.04%
2018/07/03	5	61.36	7	61.44	59.00	-2	4,750	-0.04%
2018/07/02	1	59.70	1	60.00	59.00	0	4,663	0.00%
2018/06/29	2	59.25	0	0.00	58.80	2	4,682	0.04%
2018/06/27	5	60.84	5	60.36	59.40	0	4,809	0.00%
2018/06/26	0	0.00	2	61.00	61.50	-2	4,766	-0.04%
2018/06/25	4.1	58.86	0	0.00	59.20	4.1	4,773	0.09%
2018/06/22	1	60.00	12	60.51	59.00	-11	4,754	-0.23%
2018/06/21	58.1	62.77	51.1	62.75	63.00	7	4,657	0.15%
2018/06/20	1	57.10	4	57.00	59.40	-3	4,408	-0.07%
2018/06/19	1	57.70	0	0.00	57.40	1	4,246	0.02%
2018/06/14	12	60.33	9	60.60	60.40	3	4,125	0.07%
2018/06/13	25	62.66	28	62.81	58.00	-3	3,945	-0.08%
2018/06/12	14.1	61.45	8.1	61.88	60.60	6	3,782	0.16%
2018/06/11	23	58.05	26	58.24	58.00	-3	3,466	-0.09%
2018/06/07	2	53.20	2	54.00	52.90	0	3,245	0.00%
2018/06/06	5	53.56	2	53.10	54.10	3	3,199	0.09%
2018/06/05	1	53.30	0	0.00	52.10	1	3,178	0.03%
2018/06/04	2	55.00	1	55.00	53.60	1	3,204	0.03%
2018/06/01	14	54.73	13	53.73	52.90	1	3,206	0.03%
2018/05/31	7	56.89	7	55.46	53.50	0	3,126	0.00%
2018/05/30	18.1	58.32	17	58.05	57.20	1.1	2,902	0.04%
2018/05/29	6	54.97	8	55.10	56.60	-2	2,395	-0.08%
2018/05/28	4	50.73	7	50.87	51.50	-3	2,265	-0.13%
2018/05/24	0	0.00	6	48.40	49.15	-6	2,134	-0.28%
2018/05/17	0	0.00	1	47.30	47.20	-1	2,131	-0.05%
2018/05/15	7	47.34	7	46.86	46.90	0	2,184	0.00%
2018/05/14	0	0.00	1	46.05	46.35	-1	2,263	-0.04%
2018/05/11	0	0.00	20	46.55	45.40	-20	2,310	-0.87%
2018/05/10	0	0.00	50	46.48	46.35	-50	2,346	-2.13%
2018/05/09	1	45.70	0	0.00	45.70	1	2,476	0.04%
2018/05/07	0	0.00	2	44.60	45.20	-2	2,831	-0.07%
2018/05/04	1	44.70	0	0.00	44.75	1	2,964	0.03%
2018/04/30	71	45.23	0	0.00	45.50	71	3,007	2.36%
2018/04/26	1	43.50	1	43.30	43.20	0	3,057	0.00%
2018/04/19	0	0.00	1	47.75	47.90	-1	3,022	-0.03%
2018/04/18	1	46.35	1	46.20	46.20	0	2,987	0.00%
2018/04/17	1	47.40	0	0.00	46.40	1	2,977	0.03%
2018/04/13	0	0.00	1	47.00	47.55	-1	2,945	-0.03%
2018/04/12	1	46.60	0	0.00	46.70	1	2,950	0.03%
2018/04/11	0	0.00	2	47.05	46.95	-2	3,035	-0.07%
2018/04/09	1	46.80	0	0.00	46.80	1	3,072	0.03%
2018/04/03	1	48.10	2	47.75	48.10	-1	3,066	-0.03%
2018/03/31	3	49.47	0	0.00	49.15	3	2,990	0.10%
2018/03/30	11	51.52	7	50.57	50.50	4	2,963	0.13%
2018/03/29	1	48.40	0	0.00	49.45	1	2,823	0.04%
2018/03/28	5	48.95	2	49.53	48.00	3	2,781	0.11%
2018/03/27	3	47.68	2	47.73	47.50	1	2,661	0.04%
2018/03/26	0	0.00	1	46.60	46.50	-1	2,638	-0.04%
2018/03/23	0	0.00	2	44.98	45.05	-2	2,643	-0.08%
2018/03/22	1	46.60	0	0.00	46.15	1	2,622	0.04%
2018/03/21	2	47.30	0	0.00	47.00	2	2,611	0.08%
2018/03/19	1	46.40	0	0.00	47.10	1	2,629	0.04%
2018/03/16	2	46.75	1	46.65	46.80	1	2,636	0.04%
2018/03/14	19	48.26	20	47.24	47.15	-1	2,681	-0.04%
2018/03/13	6	47.89	0	0.00	48.20	6	2,691	0.22%
2018/03/12	1	46.65	1	46.90	46.85	0	2,670	0.00%
2018/03/09	3	46.08	0	0.00	46.15	3	2,664	0.11%
2018/03/08	2	47.30	3	47.15	46.50	-1	2,639	-0.04%
2018/03/07	1	46.50	1	46.70	45.85	0	2,573	0.00%
2018/02/26	1	44.30	0	0.00	43.80	1	2,666	0.04%
2018/02/22	1	43.45	0	0.00	43.70	1	2,798	0.04%
2018/02/21	2	44.20	0	0.00	44.15	2	2,850	0.07%
2018/02/12	191	42.93	2	42.98	43.15	189	2,841	6.65%	大買/鉅額交易
2018/02/09	6	42.02	0	0.00	42.20	6	2,861	0.21%
2018/02/08	0	0.00	1	43.55	43.30	-1	2,915	-0.03%
2018/02/07	1	44.80	1	44.50	44.00	0	2,919	0.00%
2018/02/06	10	43.17	6	43.73	42.95	4	2,884	0.14%
2018/02/05	2	47.60	0	0.00	47.70	2	2,818	0.07%
2018/02/02	1	50.50	0	0.00	50.80	1	2,788	0.04%
2018/02/01	7	51.53	3.4	51.43	51.40	3.6	2,790	0.13%
2018/01/31	1	50.50	2	50.45	50.40	-1	2,691	-0.04%
2018/01/30	9	50.62	6	51.08	51.10	3	2,649	0.11%
2018/01/29	2	49.45	1	49.00	49.60	1	2,409	0.04%
2018/01/23	0	0.00	3	47.75	47.15	-3	2,924	-0.10%
2018/01/19	0	0.00	6	45.70	45.70	-6	3,311	-0.18%
2018/01/18	3	46.57	0	0.00	46.55	3	3,359	0.09%
2018/01/16	0	0.00	1	48.00	47.50	-1	3,497	-0.03%
2018/01/15	0	0.00	6	47.01	47.50	-6	3,614	-0.17%
2018/01/12	0	0.00	1	46.85	46.80	-1	3,686	-0.03%
2018/01/10	1	46.25	0	0.00	45.95	1	3,932	0.03%
2018/01/09	1	46.80	1	47.10	46.05	0	4,081	0.00%
2018/01/05	7	49.79	5	50.12	48.70	2	4,087	0.05%
2018/01/04	4	48.58	5	48.80	49.25	-1	3,981	-0.03%
2018/01/02	1	45.20	3	45.83	46.60	-2	3,898	-0.05%