晶宏 (3141)-凱基-新莊券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
98.1
漲跌
▼0.9
漲幅
-0.91%
成交量
1,407張
產業
上櫃半導體類股
550人加入追蹤

立即追蹤
本地時間:13:30

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

晶宏 (3141)籌碼相關－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2	98.50	0	0.00	98.10	2	981	0.20%
2024/05/21	1	99.40	1	101.00	99.40	0	944	0.00%
2024/05/20	1	98.00	1	99.00	99.00	0	929	0.00%
2024/05/17	4	98.35	1	99.50	99.50	3	920	0.33%
2024/05/16	0	0.00	7	97.10	97.10	-7	873	-0.80%
2024/05/15	1	96.60	6	96.80	95.60	-5	865	-0.58%
2024/05/14	0	0.00	7	95.59	95.30	-7	854	-0.82%
2024/05/13	9	94.83	7	96.94	96.00	2	843	0.24%
2024/05/10	15	92.83	20	94.59	95.90	-5	805	-0.62%
2024/05/09	18	91.73	2.1	91.56	92.00	16	756	2.11%
2024/05/08	7	90.93	8	91.93	91.60	-1	747	-0.13%
2024/05/07	17	93.39	10	93.89	92.20	7	727	0.96%
2024/05/06	4	90.63	1	89.20	89.20	3	652	0.46%
2024/05/03	265	86.04	270	85.99	86.20	-5	653	-0.77%	大買/大賣/
2024/05/02	0	84.65	0	0.00	84.70	0	639	0.00%
2024/04/29	0	0.00	1	84.00	84.60	-1	637	-0.16%
2024/04/24	0	0.00	3	86.50	86.80	-3	619	-0.48%
2024/04/18	1	81.20	0	0.00	81.40	1	580	0.17%
2024/04/17	0	0.00	2	83.65	82.80	-2	571	-0.35%
2024/04/15	3	80.50	0	0.00	80.20	3	530	0.57%
2024/03/25	1	78.00	1	78.00	78.00	0	700	0.00%
2024/03/21	0	76.90	0	0.00	78.40	0	695	0.00%
2024/03/19	42	77.69	0	0.00	76.60	42	709	5.92%
2024/03/18	26	76.97	0	0.00	76.50	26	707	3.68%
2024/03/15	35	77.93	0	0.00	77.50	35	708	4.94%
2024/03/14	30	80.08	0	0.00	79.50	30	719	4.17%
2024/03/13	15	82.51	0	0.00	78.60	15	732	2.05%
2024/03/12	11	82.47	0	0.00	82.20	11	735	1.50%
2024/03/11	1	81.60	0	0.00	81.30	1	762	0.13%
2024/03/08	2	82.70	0	0.00	82.60	2	764	0.26%
2024/03/06	51	89.07	0	0.00	87.80	51	777	6.56%
2024/03/05	35	89.29	0	0.00	89.00	35	809	4.32%
2024/03/01	0	0.00	3	89.80	89.50	-3	815	-0.37%
2024/02/27	2	87.90	3	90.07	88.10	-1	839	-0.12%
2024/02/26	1	88.60	7	88.80	88.70	-6	918	-0.65%
2024/02/22	23	92.01	0	0.00	91.50	23	941	2.44%
2024/02/20	13	92.60	0	0.00	92.20	13	974	1.33%
2024/02/05	2	88.40	0	0.00	88.90	2	1,028	0.19%
2024/02/02	10	91.10	0	0.00	90.10	10	1,048	0.95%
2024/01/31	2	91.70	2	91.40	91.40	0	1,086	0.00%
2024/01/30	1	91.00	0	0.00	90.90	1	1,086	0.09%
2024/01/29	0	0.00	2	92.30	92.40	-2	1,093	-0.18%
2024/01/26	0	0.00	1	92.10	91.90	-1	1,093	-0.09%
2024/01/15	1	93.60	0	0.00	93.10	1	1,083	0.09%
2024/01/12	98	94.96	90	95.00	93.00	8	1,081	0.74%
2023/12/29	0	0.00	1	99.50	100.00	-1	1,064	-0.09%
2023/12/25	7	107.00	8	104.63	102.50	-1	1,018	-0.10%
2023/12/22	0	0.00	2	102.00	101.50	-2	919	-0.22%
2023/12/20	0	0.00	3	97.20	97.10	-3	869	-0.34%
2023/12/19	1	95.80	1	96.10	96.50	0	870	0.00%
2023/12/18	0	97.10	0	0.00	96.60	0	870	0.00%
2023/12/15	0	97.90	0	0.00	96.90	0	871	0.00%
2023/12/14	0	0.00	1	98.30	98.20	-1	868	-0.12%
2023/12/13	1	97.60	0	0.00	96.40	1	847	0.12%
2023/12/11	0	0.00	2	98.90	98.60	-2	841	-0.24%
2023/12/08	15	102.93	16	102.09	101.50	-1	827	-0.12%
2023/12/06	2	104.00	1	104.00	104.00	1	800	0.12%
2023/12/05	1	100.50	0	0.00	100.50	1	774	0.13%
2023/12/04	0	103.50	4	101.63	103.00	-4	764	-0.52%
2023/11/30	2	102.00	1	102.50	101.50	1	744	0.13%
2023/11/29	1	98.80	0	0.00	98.60	1	712	0.14%
2023/11/22	0	0.00	6	100.50	100.00	-6	607	-0.99%
2023/11/17	0	0.00	6	99.00	99.20	-6	579	-1.03%
2023/11/16	1	100.00	0	0.00	99.00	1	555	0.18%
2023/11/15	0	0.00	1	100.00	99.60	-1	542	-0.18%
2023/11/14	64	99.49	0	0.00	98.60	64	525	12.19%
2023/11/13	0	0.00	5	97.80	96.80	-5	504	-0.99%
2023/11/10	1	97.70	17	97.72	96.40	-16	506	-3.16%
2023/11/09	7	97.97	5	95.04	97.80	2	489	0.41%
2023/11/08	0	0.00	1	92.70	94.70	-1	469	-0.21%
2023/11/07	0	0.00	22	92.20	92.40	-22	471	-4.67%
2023/11/02	8	92.21	1	91.60	91.50	7	504	1.39%
2023/10/31	12	90.23	0	0.00	87.50	12	503	2.38%
2023/10/30	36	87.93	0	0.00	89.20	36	518	6.94%
2023/10/13	8	90.34	0	0.00	90.40	8	1,015	0.79%
2023/10/05	0	0.00	4	91.30	90.70	-4	1,078	-0.37%
2023/09/22	0	90.80	0	0.00	90.20	0	1,302	0.00%
2023/09/20	1	91.60	0	0.00	91.00	1	1,309	0.08%
2023/09/15	3	95.60	1	96.00	95.90	2	1,360	0.15%
2023/09/08	2	93.70	0	0.00	93.40	2	1,471	0.14%
2023/08/18	3	88.10	3	88.80	89.40	0	1,740	0.00%
2023/08/07	1	99.10	0	101.00	99.40	1	1,783	0.06%
2023/07/28	0	0.00	1	104.50	106.00	-1	1,845	-0.05%
2023/07/27	1	104.50	1	102.50	105.50	0	1,896	0.00%
2023/07/26	1	101.50	0	0.00	102.00	1	1,995	0.05%
2023/07/25	0	0.00	1	104.00	103.50	-1	2,001	-0.05%
2023/07/24	1	105.00	1	105.50	101.50	0	1,997	0.00%
2023/07/21	4	109.00	1	107.50	107.50	3	1,970	0.15%
2023/07/20	3	113.00	6.2	113.35	111.50	-3.2	1,948	-0.16%
2023/07/19	1	109.00	5	109.30	106.00	-4	1,806	-0.22%
2023/07/18	0	0.00	1	106.50	105.00	-1	1,720	-0.06%
2023/07/17	1	105.50	0	0.00	103.50	1	1,722	0.06%
2023/07/10	0	0.00	2	105.50	105.00	-2	1,746	-0.11%
2023/07/06	0	0.00	1	104.00	102.50	-1	1,734	-0.06%
2023/07/04	2	103.50	2	102.00	101.50	0	1,730	0.00%
2023/06/30	0	0.00	2	100.75	102.00	-2	1,722	-0.12%
2023/06/27	1	100.00	0	0.00	98.50	1	1,762	0.06%
2023/06/20	1	101.50	0	0.00	102.00	1	1,788	0.06%
2023/06/19	0	0.00	1	104.00	103.00	-1	1,839	-0.05%
2023/06/16	1	104.50	0	0.00	103.50	1	1,892	0.05%
2023/06/15	1	105.50	0	0.00	106.00	1	1,900	0.05%
2023/06/14	2	106.00	1	106.50	107.00	1	1,908	0.05%
2023/06/13	2	104.75	8	105.63	105.50	-6	1,896	-0.32%
2023/06/09	0	0.00	1	98.80	99.50	-1	1,826	-0.05%
2023/06/08	1	94.90	0	0.00	96.70	1	1,838	0.05%
2023/06/07	0	0.00	1	96.50	96.10	-1	1,875	-0.05%
2023/06/06	2	95.70	3	98.30	96.10	-1	1,909	-0.05%
2023/06/05	1	100.50	1	100.50	100.00	0	1,907	0.00%
2023/06/02	0	0.00	2	99.00	99.00	-2	1,936	-0.10%
2023/06/01	1	99.30	0	0.00	98.70	1	2,047	0.05%
2023/05/30	0	0.00	1	99.80	99.60	-1	2,384	-0.04%
2023/05/29	2	101.50	1	102.00	101.50	1	2,407	0.04%
2023/05/24	1	101.00	0	0.00	100.50	1	2,562	0.04%
2023/05/22	0	0.00	2	97.70	98.60	-2	2,763	-0.07%
2023/05/19	0	0.00	16	99.51	98.10	-16	2,886	-0.55%
2023/05/18	2	102.00	0	0.00	99.40	2	3,098	0.06%
2023/05/15	1	96.50	1	95.60	96.10	0	3,191	0.00%
2023/05/11	1	96.00	0	0.00	96.20	1	3,332	0.03%
2023/05/10	1	99.50	1	97.80	98.70	0	3,381	0.00%
2023/05/08	1	102.50	0	0.00	101.50	1	3,512	0.03%
2023/05/05	1	103.00	0	0.00	102.50	1	3,743	0.03%
2023/05/04	1	105.00	3	105.00	104.50	-2	3,934	-0.05%
2023/05/03	3	108.50	4	108.13	107.50	-1	4,001	-0.02%
2023/05/02	9	108.89	10	105.00	109.00	-1	4,034	-0.02%
2023/04/27	1	96.00	0	0.00	94.90	1	3,956	0.03%
2023/04/26	1	95.40	1	96.10	96.60	0	3,958	0.00%
2023/04/25	5	98.36	2	94.50	95.00	3	3,977	0.08%
2023/04/17	0	0.00	19	109.47	109.50	-19	4,636	-0.41%
2023/04/14	1	108.50	5	110.00	108.00	-4	4,632	-0.09%
2023/04/13	0	0.00	6	112.08	109.00	-6	4,620	-0.13%
2023/04/11	1	110.00	0	0.00	109.00	1	4,550	0.02%
2023/04/07	0.2	105.00	0	0.00	105.00	0.2	4,510	0.00%
2023/03/31	3	105.50	0	0.00	105.50	3	4,494	0.07%
2023/03/29	1	105.00	1	106.50	105.00	0	4,474	0.00%
2023/03/24	3	111.50	15	111.60	111.50	-12	4,458	-0.27%
2023/03/21	2	108.75	26	107.96	112.00	-24	4,412	-0.54%
2023/03/20	0	0.00	3	105.50	105.00	-3	4,357	-0.07%
2023/03/17	3	104.67	5	104.10	104.50	-2	4,363	-0.05%
2023/03/16	4	105.25	1	106.00	104.00	3	4,356	0.07%
2023/03/14	4	110.50	0	0.00	108.50	4	4,391	0.09%
2023/03/13	3	109.83	7	111.86	110.50	-4	4,414	-0.09%
2023/03/10	2	113.50	2	111.50	114.00	0	4,473	0.00%
2023/03/09	4	118.88	1	118.00	116.50	3	4,517	0.07%
2023/03/08	3	116.00	0	0.00	118.50	3	4,503	0.07%
2023/03/07	2	119.25	1	118.00	117.50	1	4,518	0.02%
2023/03/06	17	119.65	8	119.81	118.50	9	4,509	0.20%
2023/03/03	28	117.88	7	116.07	119.50	21	4,473	0.47%
2023/03/02	0.2	112.50	1	114.00	111.00	-0.8	4,264	-0.02%
2023/03/01	1	108.00	2	110.50	112.00	-1	4,229	-0.02%
2023/02/24	4.3	108.88	5	110.60	108.00	-0.7	4,267	-0.02%
2023/02/23	1	113.50	0	0.00	113.00	1	4,232	0.02%
2023/02/22	3.4	111.22	2	110.50	110.50	1.4	4,310	0.03%
2023/02/21	54	115.58	17	116.24	115.00	37	4,389	0.84%
2023/02/20	15	113.67	46	113.27	113.50	-31	4,343	-0.71%
2023/02/17	6	111.92	1	112.00	113.00	5	4,303	0.12%
2023/02/16	26.1	109.79	13	109.00	110.50	13.1	4,227	0.31%
2023/02/15	1	102.50	0	0.00	103.00	1	4,119	0.02%
2023/02/13	5	101.50	0	0.00	100.50	5	4,353	0.11%
2023/02/10	3	102.33	1	101.00	101.00	2	4,460	0.04%
2023/02/09	0	0.00	1	108.50	106.00	-1	4,453	-0.02%
2023/02/08	2	106.00	2	106.50	105.50	0	4,456	0.00%
2023/02/07	17	104.50	5	104.90	105.00	12	4,452	0.27%
2023/02/06	0	0.00	2	105.00	102.50	-2	4,448	-0.04%
2023/02/03	13	105.38	55.1	106.32	104.50	-42.1	4,397	-0.96%
2023/02/02	2.1	99.33	164	104.98	105.00	-161.9	4,184	-3.87%	大賣/鉅額交易
2023/02/01	3	96.93	48	95.82	95.50	-45	3,998	-1.13%
2023/01/31	4	95.70	2	93.80	96.30	2	3,953	0.05%
2023/01/30	2	91.90	2	90.00	91.90	0	3,902	0.00%
2023/01/17	2	89.10	2	88.90	89.00	0	3,897	0.00%
2023/01/13	1	88.50	0	0.00	88.20	1	3,939	0.03%
2023/01/12	2	91.80	3	91.23	89.60	-1	3,947	-0.03%
2023/01/11	3	93.00	2	93.30	93.30	1	3,924	0.03%
2023/01/10	2	91.50	5	92.32	93.40	-3	3,892	-0.08%
2023/01/09	10	90.09	13	90.56	89.50	-3	3,727	-0.08%
2023/01/06	18	86.19	10	86.50	88.60	8	3,600	0.22%
2022/12/30	2	78.35	0	0.00	76.90	2	3,618	0.06%
2022/12/29	0	0.00	40	78.00	78.10	-40	3,719	-1.08%
2022/12/28	0	0.00	1	78.00	77.10	-1	3,791	-0.03%
2022/12/23	0	0.00	5	79.90	79.90	-5	3,919	-0.13%
2022/12/21	1	78.60	0	0.00	78.60	1	4,022	0.02%
2022/12/20	1	82.90	0	0.00	79.70	1	4,087	0.02%
2022/12/19	1	85.30	1	86.10	85.20	0	4,155	0.00%
2022/12/16	1	86.90	0	0.00	86.20	1	4,207	0.02%
2022/12/15	13	88.95	13	88.36	88.20	0	4,227	0.00%
2022/12/14	5	88.00	0	0.00	88.40	5	4,230	0.12%
2022/12/12	0	86.60	0	0.00	86.20	0	4,254	0.00%
2022/12/09	1	88.20	0	0.00	87.60	1	4,276	0.02%
2022/12/06	6	91.78	0	0.00	89.80	6	4,352	0.14%
2022/12/05	1	95.40	21	95.52	95.10	-20	4,360	-0.46%
2022/12/02	1	94.70	13	95.62	94.60	-12	4,384	-0.27%
2022/12/01	27	94.42	12	95.53	93.30	15	4,410	0.34%
2022/11/29	0	0.00	1.1	91.27	90.10	-1.1	4,488	-0.02%
2022/11/28	1	92.30	21	91.93	91.50	-20	4,557	-0.44%
2022/11/25	3	92.53	2	92.65	91.90	1	4,595	0.02%
2022/11/24	1	90.90	31	91.29	91.40	-30	4,603	-0.65%
2022/11/23	10	89.00	0	0.00	89.10	10	4,570	0.22%
2022/11/22	4	89.70	0	0.00	88.90	4	4,604	0.09%
2022/11/21	1	89.00	1	89.80	88.80	0	4,610	0.00%
2022/11/18	7.1	89.92	4	90.03	90.00	3.1	4,713	0.07%
2022/11/17	17	91.71	7	91.99	92.00	10	4,669	0.21%
2022/11/16	11	90.05	1	88.50	90.30	10	4,641	0.22%
2022/11/15	3	87.17	0	0.00	88.00	3	4,765	0.06%
2022/11/11	0	0.00	0.1	89.60	87.00	-0.1	5,577	0.00%
2022/11/10	2.1	88.52	1	89.30	87.00	1.1	5,553	0.02%
2022/11/09	10	88.00	89	88.84	89.80	-79	5,557	-1.42%
2022/11/08	242	88.02	103	88.07	83.80	139	5,486	2.53%	大買/大賣/鉅額交易
2022/11/04	6	79.40	6	79.30	79.30	0	5,454	0.00%
2022/11/03	0	0.00	5	80.20	83.10	-5	5,415	-0.09%
2022/11/02	37	81.44	33	81.78	81.70	4	5,434	0.07%
2022/11/01	2	80.50	2	79.35	80.50	0	5,467	0.00%
2022/10/31	0	0.00	1	78.10	77.50	-1	5,530	-0.02%
2022/10/26	1	73.40	0	0.00	73.40	1	5,733	0.02%
2022/10/24	6	79.58	1	80.50	79.70	5	5,807	0.09%
2022/10/21	1	79.50	1	80.50	76.60	0	5,886	0.00%
2022/10/20	2	80.60	1	81.50	79.50	1	5,968	0.02%
2022/10/18	0	0.00	1	83.00	81.50	-1	6,011	-0.02%
2022/10/14	1	79.80	3	77.90	78.50	-2	6,127	-0.03%
2022/10/13	2	72.80	0	0.00	72.90	2	6,167	0.03%
2022/10/12	2	78.30	1	78.30	77.00	1	6,154	0.02%
2022/10/11	2	82.60	1	82.60	78.90	1	6,158	0.02%
2022/10/07	2	89.35	2	90.70	87.60	0	6,231	0.00%
2022/10/06	1	89.30	0	0.00	89.90	1	6,277	0.02%
2022/10/05	8	92.35	4	93.25	90.50	4	6,227	0.06%
2022/10/03	1	90.40	2	89.85	90.00	-1	6,259	-0.02%
2022/09/30	0	0.00	1	82.00	88.20	-1	6,320	-0.02%
2022/09/29	1	87.80	5	89.04	86.00	-4	6,368	-0.06%
2022/09/28	2	87.05	0	0.00	85.40	2	6,401	0.03%
2022/09/27	170	91.88	170	91.89	93.30	0	6,397	0.00%	大買/大賣/
2022/09/26	1	95.00	2	95.70	91.40	-1	6,359	-0.02%
2022/09/23	3	103.33	0	0.00	101.50	3	6,376	0.05%
2022/09/22	0	0.00	1	107.50	108.00	-1	6,413	-0.02%
2022/09/21	0	0.00	1	108.50	108.00	-1	6,444	-0.02%
2022/09/20	2	109.50	2	109.00	109.50	0	6,477	0.00%
2022/09/16	1	109.00	1	106.50	107.00	0	6,552	0.00%
2022/09/14	3	108.50	6	107.42	113.00	-3	6,642	-0.05%
2022/09/13	6	113.00	6	110.00	110.00	0	6,639	0.00%
2022/09/12	3	113.50	0	0.00	112.00	3	6,693	0.04%
2022/09/08	1	112.50	1	113.00	113.00	0	6,691	0.00%
2022/09/07	6	109.75	4	108.75	110.00	2	6,690	0.03%
2022/09/06	4	114.88	1	121.50	114.00	3	6,643	0.05%
2022/09/05	9	132.50	9	127.50	126.50	0	6,632	0.00%
2022/09/02	1	130.50	2	132.00	130.50	-1	6,630	-0.02%
2022/09/01	1	128.00	1	130.50	127.00	0	6,570	0.00%
2022/08/31	12	131.08	15	132.23	132.50	-3	6,536	-0.05%
2022/08/30	14	127.07	1	127.00	126.50	13	6,515	0.20%
2022/08/29	11	126.36	10	124.50	126.00	1	6,545	0.02%
2022/08/26	1	132.50	12	129.58	130.00	-11	6,551	-0.17%
2022/08/25	3	129.67	0	0.00	130.00	3	6,565	0.05%
2022/08/24	4	129.88	0	0.00	125.50	4	6,568	0.06%
2022/08/23	2	128.50	4	128.75	128.50	-2	6,608	-0.03%
2022/08/22	96	133.21	92	134.36	132.00	4	6,710	0.06%
2022/08/19	48	139.78	43	141.02	139.00	5	6,722	0.07%
2022/08/18	5	128.90	3	133.33	138.50	2	6,325	0.03%
2022/08/17	7	126.00	6	126.00	126.00	1	6,320	0.02%
2022/08/16	18	124.78	7	124.86	124.50	11	6,369	0.17%
2022/08/15	7	123.50	7	121.14	124.00	0	6,398	0.00%
2022/08/12	1	111.50	1	118.00	117.50	0	6,581	0.00%
2022/08/11	1	110.00	2	111.25	109.50	-1	6,634	-0.02%
2022/08/10	1	111.50	0	0.00	109.50	1	6,888	0.01%
2022/08/09	6	111.75	6	113.50	113.00	0	7,051	0.00%
2022/08/08	0	0.00	1	110.00	115.00	-1	7,097	-0.01%
2022/08/05	28	113.68	1	116.00	113.00	27	7,111	0.38%
2022/08/04	1	112.50	1.7	109.05	113.00	-0.7	7,201	-0.01%
2022/08/03	1	117.00	0	0.00	117.00	1	7,505	0.01%
2022/08/02	1	122.50	1	124.00	126.00	0	7,568	0.00%
2022/08/01	0	0.00	1	127.00	127.50	-1	7,579	-0.01%
2022/07/29	2	125.50	2	123.75	124.50	0	7,605	0.00%
2022/07/28	49	129.74	3	124.50	125.00	46	7,722	0.60%
2022/07/27	102	125.49	1	124.50	128.00	101	7,720	1.31%	大買/鉅額交易
2022/07/26	1	128.50	3	128.50	128.00	-2	7,765	-0.03%
2022/07/25	2	131.25	1	130.50	132.00	1	7,825	0.01%
2022/07/22	1	136.00	0	0.00	135.00	1	7,858	0.01%
2022/07/21	1	128.50	0	0.00	131.50	1	7,850	0.01%
2022/07/19	0.1	121.00	0	0.00	120.00	0.1	7,765	0.00%
2022/07/18	0.3	121.50	1	120.00	120.50	-0.7	7,815	-0.01%
2022/07/15	1	118.00	2	120.25	120.50	-1	7,774	-0.01%
2022/07/14	0.1	115.50	5	116.00	116.00	-4.9	7,705	-0.06%
2022/07/13	151	112.13	1	111.50	109.00	150	7,669	1.96%	大買/鉅額交易
2022/07/12	2	107.25	3	109.00	106.00	-1	7,685	-0.01%
2022/07/08	6	116.17	7	113.93	115.50	-1	7,672	-0.01%
2022/07/07	4	110.75	0	0.00	111.50	4	7,631	0.05%
2022/07/06	5	118.50	5	108.00	108.00	0	7,596	0.00%
2022/07/05	0	0.00	1	126.00	118.00	-1	7,600	-0.01%
2022/07/04	2	125.25	1	125.00	122.00	1	7,592	0.01%
2022/07/01	2	136.00	2	132.75	123.50	0	7,623	0.00%
2022/06/29	1	141.50	1	146.00	146.00	0	7,543	0.00%
2022/06/28	1	144.50	0	0.00	142.50	1	7,576	0.01%
2022/06/27	0	0.00	3	145.00	146.00	-3	7,637	-0.04%
2022/06/24	1	136.50	2	139.50	137.00	-1	7,733	-0.01%
2022/06/23	1	136.00	0	0.00	134.50	1	7,808	0.01%
2022/06/22	1	139.50	0	0.00	134.50	1	7,990	0.01%
2022/06/21	1	141.00	1	143.50	144.50	0	8,268	0.00%
2022/06/20	2	143.00	3	143.33	140.00	-1	8,453	-0.01%
2022/06/17	1.1	147.69	0	0.00	153.00	1.1	8,431	0.01%
2022/06/15	2	161.00	2	160.50	156.50	0	8,745	0.00%
2022/06/14	3	157.67	4	157.88	160.00	-1	8,791	-0.01%
2022/06/13	0	0.00	2	165.50	162.50	-2	8,771	-0.02%
2022/06/10	1	168.00	1	167.50	172.00	0	8,855	0.00%
2022/06/08	1	175.00	0	0.00	171.50	1	8,880	0.01%
2022/06/06	4	174.00	3	171.17	169.50	1	8,830	0.01%
2022/06/02	2	174.00	0	0.00	173.00	2	8,881	0.02%
2022/06/01	4	179.13	7	180.93	178.50	-3	8,867	-0.03%
2022/05/31	0	0.00	2	177.50	176.00	-2	8,901	-0.02%
2022/05/30	5	179.00	3.1	182.40	177.00	1.9	8,856	0.02%
2022/05/27	0	0.00	9	173.61	177.00	-9	8,702	-0.10%
2022/05/26	6	169.00	7	169.93	168.50	-1	8,518	-0.01%
2022/05/25	16	168.50	20	168.90	170.00	-4	8,405	-0.05%
2022/05/24	34.1	164.23	2	165.50	160.00	32.1	8,156	0.39%
2022/05/23	27	168.93	4	165.25	163.50	23	8,088	0.28%
2022/05/20	23	170.96	14	170.75	169.00	9	8,008	0.11%
2022/05/19	4	165.50	3	166.50	166.50	1	7,751	0.01%
2022/05/18	17	167.44	9	169.00	168.00	8	7,625	0.10%
2022/05/17	53	158.58	5	164.80	168.50	48	7,429	0.65%
2022/05/13	1	157.50	0	0.00	155.50	1	7,322	0.01%
2022/05/12	3	156.00	4	156.00	151.00	-1	7,353	-0.01%
2022/05/11	37	156.82	7	156.21	157.00	30	7,302	0.41%
2022/05/10	1	140.00	3	141.67	151.50	-2	7,123	-0.03%
2022/05/09	45	141.79	4	143.88	138.00	41	7,080	0.58%
2022/05/06	55	145.54	5	145.90	147.00	50	7,092	0.70%
2022/05/05	53	149.00	1	149.00	151.50	52	7,074	0.73%
2022/05/04	2	141.75	0	0.00	143.00	2	6,987	0.03%
2022/05/03	2	135.00	3	134.00	143.00	-1	7,039	-0.01%
2022/04/29	6	136.67	6	134.75	132.00	0	7,116	0.00%
2022/04/28	1	132.00	0	0.00	130.50	1	7,141	0.01%
2022/04/25	1	136.00	0	0.00	133.00	1	7,405	0.01%
2022/04/21	0.1	150.83	0	0.00	151.50	0.1	7,636	0.00%
2022/04/19	1	151.00	0	0.00	148.50	1	7,994	0.01%
2022/04/18	2	151.75	2	152.75	151.50	0	8,200	0.00%
2022/04/15	0	0.00	1	156.00	154.50	-1	8,436	-0.01%
2022/04/14	1	163.50	1	165.00	165.50	0	8,440	0.00%
2022/04/13	2	160.75	1	162.00	163.00	1	8,457	0.01%
2022/04/12	1	160.50	1	161.50	161.00	0	8,545	0.00%
2022/04/11	4	164.00	3	166.33	159.00	1	8,611	0.01%
2022/04/08	4	174.00	3	171.00	173.00	1	8,645	0.01%
2022/04/07	0	0.00	2	171.75	169.00	-2	8,653	-0.02%
2022/04/01	0	0.00	1	180.50	183.00	-1	8,726	-0.01%
2022/03/31	2	185.50	4	184.50	185.50	-2	8,824	-0.02%
2022/03/30	7	189.21	6	189.92	185.00	1	8,982	0.01%
2022/03/29	5	189.20	2	188.25	187.50	3	8,935	0.03%
2022/03/28	3	180.50	3	182.50	187.00	0	8,847	0.00%
2022/03/25	3	187.17	2	191.50	187.00	1	8,859	0.01%
2022/03/24	10	190.20	11	191.18	191.50	-1	8,871	-0.01%
2022/03/23	4	185.25	7	184.71	185.00	-3	8,770	-0.03%
2022/03/22	1	174.00	2	174.00	176.00	-1	8,808	-0.01%
2022/03/21	2	174.50	2	174.75	173.50	0	8,875	0.00%
2022/03/18	1	171.00	2	171.75	172.50	-1	8,872	-0.01%
2022/03/17	1	163.00	3	156.67	164.00	-2	8,750	-0.02%
2022/03/16	1	151.00	1	149.50	149.50	0	8,824	0.00%
2022/03/15	9	152.61	8	154.69	150.50	1	8,942	0.01%
2022/03/14	4	164.88	2	164.00	164.00	2	8,973	0.02%
2022/03/10	0	0.00	1	171.50	167.50	-1	9,201	-0.01%
2022/03/09	1	168.50	1	169.50	163.00	0	9,314	0.00%
2022/03/08	4.1	170.13	2	162.00	162.50	2.1	9,507	0.02%
2022/03/07	3	185.83	2	178.00	178.00	1	9,581	0.01%
2022/03/04	4	197.50	10	194.10	194.00	-6	9,655	-0.06%
2022/03/03	5	189.20	2	191.25	187.00	3	9,664	0.03%
2022/03/02	3	186.17	3	185.67	192.00	0	9,761	0.00%
2022/03/01	1	188.00	1	190.00	190.50	0	9,832	0.00%
2022/02/25	3	187.17	3	187.67	186.50	0	9,980	0.00%
2022/02/24	8	187.50	7	187.64	184.00	1	10,018	0.01%
2022/02/23	1	193.50	4	194.00	196.50	-3	10,142	-0.03%
2022/02/22	2	190.00	0	0.00	187.50	2	10,248	0.02%
2022/02/21	4	193.50	5	196.30	197.50	-1	10,559	-0.01%
2022/02/18	1	195.50	1	192.50	194.50	0	10,631	0.00%
2022/02/17	2	197.50	2	199.25	196.00	0	10,866	0.00%
2022/02/16	5	198.50	5	198.00	197.50	0	11,277	0.00%
2022/02/15	12	194.46	14	196.79	190.50	-2	11,642	-0.02%
2022/02/14	3	198.00	8	192.88	192.00	-5	11,939	-0.04%
2022/02/11	2	204.50	3	206.50	209.50	-1	11,991	-0.01%
2022/02/10	12	206.46	7	205.29	202.00	5	11,994	0.04%
2022/02/09	1	195.50	3	196.83	199.50	-2	11,818	-0.02%
2022/02/08	4	189.00	6	191.17	193.50	-2	11,875	-0.02%
2022/02/07	4	183.38	3	185.50	190.00	1	11,956	0.01%
2022/01/26	3	182.67	3	183.50	182.00	0	12,215	0.00%
2022/01/25	3.1	185.36	2	186.00	183.50	1.1	12,567	0.01%
2022/01/24	1	180.50	2	185.75	190.00	-1	12,528	-0.01%
2022/01/21	1	190.50	2	184.00	182.50	-1	12,701	-0.01%
2022/01/20	2	195.25	2	197.50	197.00	0	13,096	0.00%
2022/01/19	2	198.75	2	198.25	195.00	0	13,492	0.00%
2022/01/17	3	199.83	3	203.50	209.50	0	14,109	0.00%
2022/01/14	4	199.63	5	193.60	202.00	-1	14,300	-0.01%
2022/01/13	3	197.83	2	198.75	198.50	1	14,385	0.01%
2022/01/12	0	0.00	4	204.38	203.50	-4	14,349	-0.03%
2022/01/11	0	0.00	2	214.25	213.00	-2	14,600	-0.01%
2022/01/10	8	215.00	7	217.50	211.50	1	14,675	0.01%
2022/01/07	15	244.67	0	0.00	232.00	15	14,508	0.10%
2022/01/06	6	255.33	6	257.67	257.50	0	14,667	0.00%
2022/01/05	14	267.25	13	261.50	261.00	1	14,865	0.01%
2022/01/04	6	261.33	7	264.07	270.00	-1	15,002	-0.01%
2022/01/03	8	259.88	10	258.10	256.00	-2	15,228	-0.01%
2021/12/30	0	0.00	1	255.00	255.00	-1	15,153	-0.01%
2021/12/29	9	246.39	9	248.39	252.00	0	15,132	0.00%
2021/12/28	6	252.67	6	252.83	252.00	0	15,073	0.00%
2021/12/27	13	255.08	9	253.50	251.00	4	15,018	0.03%
2021/12/24	13	268.73	14	266.32	262.50	-1	14,925	-0.01%
2021/12/23	10	265.30	9	264.50	263.00	1	14,687	0.01%
2021/12/22	6	267.58	4	267.75	264.00	2	14,658	0.01%
2021/12/21	6	265.25	7	268.21	268.00	-1	14,602	-0.01%
2021/12/20	19	273.32	17	269.56	262.00	2	14,469	0.01%
2021/12/17	19	278.00	12	275.17	273.50	7	14,228	0.05%
2021/12/16	5	275.60	8	280.81	292.50	-3	14,218	-0.02%
2021/12/15	6	262.67	9	264.94	266.00	-3	14,045	-0.02%
2021/12/14	9	255.72	9	259.11	260.00	0	14,241	0.00%
2021/12/13	14	265.57	13	264.38	263.50	1	14,216	0.01%
2021/12/10	4	259.50	9	267.78	271.00	-5	14,180	-0.04%
2021/12/09	12	263.75	10	262.00	260.00	2	14,208	0.01%
2021/12/08	9	258.78	10	261.10	258.00	-1	14,218	-0.01%
2021/12/07	15	252.10	20	254.98	254.50	-5	14,244	-0.04%
2021/12/06	4	240.50	5	246.60	248.00	-1	14,332	-0.01%
2021/12/03	1	238.00	1	241.50	245.50	0	14,692	0.00%
2021/12/02	12	236.21	17.1	234.54	231.50	-5.1	14,818	-0.03%
2021/12/01	16.1	231.38	11	227.14	227.00	5.1	15,225	0.03%
2021/11/30	14	246.46	8	242.00	242.00	6	15,846	0.04%
2021/11/29	3	246.83	8	237.88	249.50	-5	16,507	-0.03%
2021/11/26	14	240.64	10	237.60	236.50	4	16,869	0.02%
2021/11/25	16	257.97	10	246.50	246.50	6	16,838	0.04%
2021/11/24	1	254.50	3	262.50	262.50	-2	16,787	-0.01%
2021/11/23	5	254.90	5.1	254.63	255.00	-0.1	16,938	0.00%
2021/11/22	8	259.06	10	261.40	262.00	-2	16,965	-0.01%
2021/11/19	16	254.47	11	250.50	250.00	5	16,986	0.03%
2021/11/18	11.1	263.07	16.1	253.28	252.50	-5	17,201	-0.03%
2021/11/17	6	244.33	10	247.30	247.00	-4	17,087	-0.02%
2021/11/16	11	247.55	5	247.50	242.50	6	17,214	0.03%
2021/11/15	28.1	274.87	28.1	262.41	251.50	0	17,306	0.00%
2021/11/12	39.1	266.04	35	267.27	267.00	4.1	17,396	0.02%
2021/11/11	4	243.25	9	253.39	256.50	-5	17,405	-0.03%
2021/11/10	8	226.50	12	231.75	233.50	-4	17,389	-0.02%
2021/11/09	1	217.50	4	219.88	218.50	-3	17,384	-0.02%
2021/11/08	4	215.50	2	215.00	213.50	2	17,422	0.01%
2021/11/05	7	214.50	7	218.63	223.50	0	17,532	0.00%
2021/11/04	6	220.67	1	219.50	216.50	5	17,577	0.03%
2021/11/03	16	225.53	13	224.65	227.50	3	17,627	0.02%
2021/11/02	16	242.56	19.1	232.91	225.50	-3.1	17,412	-0.02%
2021/11/01	15	229.60	20	230.95	237.50	-5	17,261	-0.03%
2021/10/29	9.1	221.87	37	215.41	216.00	-27.9	17,281	-0.16%
2021/10/28	48	224.80	49	228.17	221.00	-1	17,126	-0.01%
2021/10/27	13	207.27	7	211.21	220.00	6	16,684	0.04%
2021/10/26	35	207.00	14	206.54	209.00	21	16,340	0.13%
2021/10/25	109	194.86	152	192.86	190.00	-43	16,169	-0.27%	大買/大賣/
2021/10/22	46	183.79	34	177.31	189.00	12	15,823	0.08%
2021/10/21	11	178.27	28	172.55	172.00	-17	15,956	-0.11%
2021/10/20	53	177.64	4	178.75	181.50	49	15,725	0.31%
2021/10/19	54	177.93	64	174.34	175.00	-10	15,928	-0.06%
2021/10/18	15	168.63	13	168.65	170.00	2	15,604	0.01%
2021/10/15	2	156.00	1	158.50	158.50	1	15,388	0.01%
2021/10/14	2	150.25	3	146.00	154.00	-1	15,481	-0.01%
2021/10/13	52	165.86	56	154.90	153.00	-4	15,368	-0.03%
2021/10/12	10	169.70	2	168.25	169.50	8	15,166	0.05%
2021/10/08	37	168.43	73	165.56	167.50	-36	14,925	-0.24%
2021/10/07	0	0.00	8	155.19	158.00	-8	14,627	-0.05%
2021/10/06	21	150.24	1	148.50	147.50	20	14,677	0.14%
2021/10/05	21	135.05	2	136.75	142.50	19	14,695	0.13%
2021/10/01	3	142.33	0	0.00	141.00	3	14,740	0.02%
2021/09/29	2	154.75	12	156.50	152.00	-10	14,736	-0.07%
2021/09/28	3	166.67	29	167.53	163.50	-26	14,761	-0.18%
2021/09/27	1	169.50	0	0.00	169.50	1	14,983	0.01%
2021/09/24	0	0.00	1	172.00	174.00	-1	15,356	-0.01%
2021/09/23	3	170.33	3	172.83	170.00	0	15,596	0.00%
2021/09/22	9	164.39	8	164.00	164.00	1	15,668	0.01%
2021/09/17	6	170.92	10	168.05	169.00	-4	15,866	-0.03%
2021/09/16	5	162.10	4	163.25	163.00	1	15,765	0.01%
2021/09/15	3	160.50	1	159.50	162.00	2	15,751	0.01%
2021/09/14	79	165.03	42.3	163.35	164.50	36.7	15,986	0.23%
2021/09/13	31	161.00	34	162.46	160.00	-3	15,957	-0.02%
2021/09/10	9.2	162.63	8	161.75	159.00	1.2	15,928	0.01%
2021/09/09	15	155.77	19	157.55	162.00	-4	16,123	-0.02%
2021/09/08	17	154.56	9.3	156.39	152.50	7.7	16,058	0.05%
2021/09/07	34.1	171.19	74	167.45	162.00	-39.9	15,727	-0.25%
2021/09/06	57	180.06	36	181.21	180.00	21	15,644	0.13%
2021/09/03	68	175.70	53	175.77	180.00	15	15,399	0.10%
2021/09/02	14	170.61	12	171.38	164.00	2	14,729	0.01%
2021/09/01	24	163.15	40	164.95	169.50	-16	14,456	-0.11%
2021/08/31	5	153.40	5	153.20	154.50	0	14,267	0.00%
2021/08/30	2	149.00	0	0.00	150.00	2	14,351	0.01%
2021/08/27	8	154.88	9	158.28	151.00	-1	14,564	-0.01%
2021/08/26	11	150.09	5	151.10	151.00	6	14,596	0.04%
2021/08/25	7	147.79	5.1	149.53	149.00	1.9	14,735	0.01%
2021/08/24	11.1	154.74	24	154.79	148.50	-12.9	14,791	-0.09%
2021/08/23	3	142.83	5	142.40	146.50	-2	14,520	-0.01%
2021/08/20	18.2	135.53	5	134.10	137.50	13.2	14,301	0.09%
2021/08/19	2.1	140.80	3	134.33	129.00	-0.9	14,052	-0.01%
2021/08/18	14	126.57	14	129.68	137.00	0	13,721	0.00%
2021/08/17	7	135.79	5	136.30	131.00	2	13,199	0.02%
2021/08/16	1	130.50	2.4	128.82	132.50	-1.4	12,715	-0.01%
2021/08/13	2	130.75	2	130.00	127.00	0	12,375	0.00%
2021/08/12	1	137.50	4	141.00	141.00	-3	12,249	-0.02%
2021/08/11	4	140.38	0	0.00	136.50	4	12,149	0.03%
2021/08/10	5	144.00	4	145.25	151.50	1	11,985	0.01%
2021/08/09	7.4	154.56	5	155.60	151.50	2.4	11,807	0.02%
2021/08/06	2	166.50	3	167.17	168.00	-1	11,653	-0.01%
2021/08/05	6	172.58	4	171.38	166.00	2	11,577	0.02%
2021/08/04	5	166.50	0	0.00	167.00	5	11,345	0.04%
2021/08/03	2	173.00	4	173.25	170.00	-2	11,247	-0.02%
2021/08/02	1	160.50	0.2	162.50	160.50	0.8	11,043	0.01%
2021/07/30	1	165.50	1	165.50	160.50	0	10,997	0.00%
2021/07/29	1	167.00	3	163.33	165.50	-2	10,898	-0.02%
2021/07/28	7.2	153.90	4	160.88	156.00	3.2	10,689	0.03%
2021/07/27	28	190.33	20	184.10	167.00	8	10,490	0.08%
2021/07/26	0	0.00	1	185.00	185.00	-1	10,004	-0.01%
2021/07/23	10	164.75	4	165.88	168.50	6	10,025	0.06%
2021/07/22	10	153.50	12	156.17	159.50	-2	9,615	-0.02%
2021/07/21	2	146.50	0	0.00	145.00	2	9,548	0.02%
2021/07/20	15	149.17	15	150.20	144.50	0	9,467	0.00%
2021/07/13	0	0.00	7	139.50	138.00	-7	9,226	-0.08%
2021/07/12	1	158.00	0	0.00	153.00	1	9,215	0.01%
2021/07/09	1	164.00	0	0.00	159.00	1	9,217	0.01%
2021/07/08	0	0.00	2	155.75	160.50	-2	9,254	-0.02%
2021/07/07	1	146.00	2	149.50	146.00	-1	9,241	-0.01%
2021/07/06	3	143.00	1	142.00	145.00	2	9,311	0.02%
2021/07/05	2	137.00	2	140.00	140.00	0	9,385	0.00%
2021/07/02	6	143.67	6	140.83	141.00	0	9,477	0.00%
2021/07/01	33	146.21	32	144.94	140.00	1	9,301	0.01%
2021/06/30	8	133.94	7	137.07	140.50	1	9,048	0.01%
2021/06/29	4	121.88	6	125.83	128.00	-2	8,931	-0.02%
2021/06/28	3	113.83	3	114.83	116.50	0	8,770	0.00%
2021/06/25	4	104.63	5	105.00	111.00	-1	8,774	-0.01%
2021/06/24	3	101.50	3	100.83	101.00	0	8,620	0.00%
2021/06/23	4	104.63	6	107.50	102.00	-2	8,598	-0.02%
2021/06/22	3	98.93	1	99.80	99.80	2	8,274	0.02%
2021/06/21	3	98.97	3	100.10	96.10	0	8,138	0.00%
2021/06/18	21	100.85	53	100.33	100.50	-32	8,075	-0.40%
2021/06/17	35	94.99	4	90.13	96.50	31	7,867	0.39%
2021/06/16	2	90.85	1	91.10	87.80	1	7,737	0.01%
2021/06/15	3	88.47	4	89.80	89.70	-1	7,709	-0.01%
2021/06/11	2	92.00	7	92.77	89.30	-5	7,837	-0.06%
2021/06/10	4	88.78	2	89.05	88.40	2	7,599	0.03%
2021/06/09	5	88.42	3	88.60	87.90	2	7,700	0.03%
2021/06/08	505	88.87	504	88.90	88.90	1	7,292	0.01%	大買/大賣/
2021/06/07	1	82.00	1	80.90	80.90	0	6,987	0.00%
2021/06/04	1	81.20	4	81.53	80.60	-3	6,884	-0.04%
2021/06/03	4	80.60	2	80.85	82.30	2	6,633	0.03%
2021/06/02	3	76.47	5	75.72	74.90	-2	6,278	-0.03%
2021/06/01	0	0.00	3	74.37	74.00	-3	6,037	-0.05%
2021/05/31	1	65.90	0	0.00	68.20	1	5,770	0.02%
2021/05/28	0	0.00	1	61.98	62.00	-1	5,684	-0.02%
2021/05/26	0	0.00	3	58.60	59.40	-3	5,684	-0.05%
2021/05/25	4	58.18	1	59.90	60.80	3	5,716	0.05%
2021/05/24	1	55.30	1	57.20	56.50	0	5,820	0.00%
2021/05/21	1	55.00	0	0.00	54.90	1	5,826	0.02%
2021/05/19	2	56.00	0	0.00	57.60	2	6,026	0.03%
2021/05/13	1	55.40	0	0.00	55.50	1	5,995	0.02%
2021/05/12	5	53.36	8	53.08	53.60	-3	5,945	-0.05%
2021/05/11	3	56.00	7	57.96	55.20	-4	5,877	-0.07%
2021/05/10	7	62.30	1	60.20	60.10	6	5,864	0.10%
2021/05/07	1	62.80	0	0.00	62.00	1	5,907	0.02%
2021/05/06	0	0.00	1	62.90	62.20	-1	5,851	-0.02%
2021/05/05	1	59.60	0	0.00	58.00	1	5,795	0.02%
2021/05/03	3	64.27	1	68.60	63.10	2	5,822	0.03%
2021/04/29	1	71.30	0	0.00	69.50	1	5,824	0.02%
2021/04/28	2	70.15	0	0.00	68.80	2	5,763	0.03%
2021/04/27	0	0.00	1	69.50	69.50	-1	5,748	-0.02%
2021/04/26	0	0.00	2	69.00	69.00	-2	5,698	-0.04%
2021/04/23	2	69.50	0	0.00	69.10	2	5,659	0.04%
2021/04/22	2	67.80	1	65.80	66.10	1	5,610	0.02%
2021/04/21	1	70.40	0	0.00	69.00	1	5,564	0.02%
2021/04/20	0	0.00	1	70.00	71.20	-1	5,487	-0.02%
2021/04/15	1	71.70	0	0.00	72.90	1	5,324	0.02%
2021/04/14	0	0.00	2	69.40	68.00	-2	5,275	-0.04%
2021/04/12	5	75.40	4	72.48	72.00	1	5,177	0.02%
2021/04/09	2	74.40	2	75.95	74.10	0	5,086	0.00%
2021/04/08	6	85.03	4	82.03	81.40	2	4,971	0.04%
2021/04/07	1	79.90	0	0.00	79.90	1	4,829	0.02%
2021/04/06	2	78.85	2	78.95	80.20	0	4,782	0.00%
2021/04/01	0	0.00	2	75.95	75.00	-2	4,653	-0.04%
2021/03/31	3	73.47	2	73.50	73.10	1	4,489	0.02%
2021/03/30	3	74.57	2	76.20	74.10	1	4,352	0.02%
2021/03/29	0	0.00	1	68.50	69.50	-1	4,059	-0.02%
2021/03/26	4	68.75	3	67.87	68.60	1	4,028	0.02%
2021/03/25	1	67.70	0	0.00	67.00	1	3,971	0.03%
2021/03/24	0	0.00	4	65.90	66.80	-4	3,934	-0.10%
2021/03/22	7	68.74	9	68.82	68.50	-2	3,792	-0.05%
2021/03/19	1	64.70	2	65.60	65.00	-1	3,659	-0.03%
2021/03/18	2	64.95	2	63.80	64.10	0	3,666	0.00%
2021/03/17	2	66.85	11	66.65	62.90	-9	3,640	-0.25%
2021/03/16	4	68.68	0	0.00	69.50	4	3,485	0.11%
2021/03/12	2	55.60	1.2	57.55	57.50	0.9	3,191	0.03%
2021/03/11	4	54.63	0	0.00	55.80	4	3,087	0.13%
2021/03/10	2	56.10	3	55.50	54.70	-1	3,068	-0.03%
2021/03/09	0	0.00	3	53.00	52.60	-3	2,985	-0.10%
2021/03/03	0	0.00	20	48.76	49.75	-20	2,921	-0.68%
2021/03/02	1	50.50	0	0.00	50.50	1	2,907	0.03%
2021/02/26	2	52.25	1	51.40	52.00	1	2,928	0.03%
2021/02/25	1	53.60	3	54.80	54.30	-2	3,022	-0.07%
2021/02/24	3	54.87	3	53.00	53.80	0	3,045	0.00%
2021/02/23	1	50.30	19	50.03	50.90	-18	2,869	-0.63%
2021/02/22	2	51.30	0	0.00	51.70	2	2,844	0.07%
2021/02/19	8	51.06	2	48.83	51.00	6	2,787	0.22%
2021/02/18	5	45.94	17.3	47.19	48.00	-12.3	2,634	-0.47%
2021/02/17	1	42.55	2	42.95	43.65	-1	2,576	-0.04%
2021/02/04	4	41.19	2	43.20	40.45	2	2,606	0.08%
2021/02/03	2	41.25	9	40.75	40.30	-7	2,578	-0.27%
2021/02/02	8	41.59	15	41.47	41.45	-7	2,709	-0.26%
2021/02/01	7	42.18	11	41.91	41.30	-4	2,788	-0.14%
2021/01/29	10	43.56	16	44.02	43.85	-6	2,757	-0.22%
2021/01/28	15	42.73	10	42.52	42.20	5	2,660	0.19%
2021/01/27	3	43.17	17	43.72	42.80	-14	2,646	-0.53%
2021/01/26	19	42.77	3	42.70	43.80	16	2,622	0.61%
2021/01/25	15	42.13	17	41.88	43.65	-2	2,572	-0.08%
2021/01/22	2	42.33	1	42.40	42.50	1	2,522	0.04%
2021/01/21	18	39.98	0	0.00	38.75	18	2,457	0.73%
2021/01/20	5	39.55	8	39.19	39.40	-3	2,450	-0.12%
2021/01/19	4	40.46	6	40.05	40.10	-2	2,430	-0.08%
2021/01/18	3	40.08	1	39.85	40.05	2	2,426	0.08%
2021/01/13	2	40.30	0	0.00	40.25	2	2,426	0.08%
2021/01/12	1	41.05	0	0.00	39.65	1	2,411	0.04%
2021/01/11	1	40.70	0	0.00	40.80	1	2,384	0.04%
2021/01/08	1	40.20	0	0.00	40.15	1	2,377	0.04%
2021/01/06	0	0.00	2	43.40	41.65	-2	2,334	-0.09%
2021/01/05	2	42.30	9	41.67	42.10	-7	2,283	-0.31%
2020/12/30	2	41.50	0	0.00	41.20	2	2,244	0.09%
2020/12/29	1	41.95	4	41.95	42.00	-3	2,228	-0.13%
2020/12/28	1	41.30	0	0.00	41.25	1	2,205	0.05%
2020/12/25	2	41.43	0	0.00	41.25	2	2,188	0.09%
2020/12/24	1	41.50	2	41.85	41.85	-1	2,176	-0.05%
2020/12/23	1	40.30	1	41.00	41.30	0	2,160	0.00%
2020/12/22	1	39.25	0	0.00	39.30	1	2,140	0.05%
2020/12/21	0	0.00	3	44.15	43.60	-3	2,084	-0.14%
2020/12/18	0	0.00	0.2	43.85	44.10	-0.2	2,063	-0.01%
2020/12/17	0	0.00	7	42.75	43.50	-7	2,037	-0.34%
2020/12/15	0	0.00	6	41.95	42.50	-6	1,976	-0.30%
2020/12/14	7	45.55	2	45.90	45.00	5	1,915	0.26%
2020/12/11	6	44.42	4	43.65	43.50	2	1,798	0.11%
2020/12/10	24	43.94	3	44.53	44.00	21	1,692	1.24%
2020/12/09	9	40.89	1	41.60	41.95	8	1,511	0.53%
2020/12/08	2	39.60	4	39.18	40.10	-2	1,412	-0.14%
2020/12/07	0	0.00	23	39.16	38.90	-23	1,386	-1.66%
2020/12/04	0	0.00	6	40.00	39.15	-6	1,359	-0.44%
2020/12/03	6	40.49	0	0.00	38.80	6	1,330	0.45%
2020/12/02	1	39.40	0	0.00	38.75	1	1,291	0.08%
2020/11/30	1	38.80	0	0.00	39.35	1	1,283	0.08%
2020/11/26	8	37.91	8	37.77	38.10	0	1,240	0.00%
2020/11/25	1	37.95	0	0.00	38.00	1	1,220	0.08%
2020/11/24	3	39.40	1	39.20	39.00	2	1,171	0.17%
2020/11/23	2	36.43	2	37.65	38.60	0	1,040	0.00%
2020/11/20	3	35.00	0	0.00	35.10	3	960	0.31%
2020/11/18	1	35.40	0	0.00	34.20	1	956	0.10%
2020/11/17	1	35.95	3	33.95	35.45	-2	923	-0.22%
2020/11/16	4	35.45	5	35.28	35.00	-1	873	-0.11%
2020/11/13	3	35.43	1	35.35	35.50	2	826	0.24%
2020/11/12	1	33.80	0	0.00	34.40	1	769	0.13%
2020/11/11	2	33.98	0	0.00	33.90	2	733	0.27%
2020/11/10	10	33.19	12.4	33.53	32.85	-2.4	686	-0.35%
2020/11/09	8	31.22	4	30.73	32.70	4	548	0.73%
2020/11/06	5	30.09	2	30.00	30.10	3	458	0.65%
2020/11/05	1	29.45	1	29.35	29.40	0	443	0.00%
2020/11/03	8	29.09	0	0.00	28.85	8	436	1.83%
2020/10/30	0	0.00	3	28.70	28.45	-3	436	-0.69%
2020/10/29	3	28.52	1	28.55	28.60	2	436	0.46%
2020/10/28	3	29.02	21	28.64	28.50	-18	433	-4.16%
2020/10/27	3	29.13	0	0.00	29.00	3	426	0.70%
2020/10/26	4	29.33	0	29.05	29.15	4	426	0.93%
2020/10/23	4	28.90	0	0.00	28.90	4	422	0.95%
2020/10/22	15	29.16	9	30.14	29.15	6	423	1.42%
2020/10/21	0	0.00	11	29.39	29.75	-11	409	-2.69%
2020/10/19	0.4	28.80	0	0.00	28.75	0.4	398	0.10%
2020/10/12	0.3	29.00	0	0.00	29.00	0.3	395	0.08%
2020/10/06	0	0.00	0.1	29.40	29.45	-0.1	395	-0.03%
2020/10/05	5	29.66	0	0.00	29.40	5	399	1.25%
2020/09/25	6	29.23	0	0.00	28.85	6	440	1.36%
2020/09/24	0	0.00	26	29.30	29.40	-26	460	-5.65%
2020/09/21	0	0.00	3	29.80	29.25	-3	467	-0.64%
2020/09/14	3	29.15	0	0.00	28.90	3	459	0.65%
2020/09/07	5	30.03	0	0.00	29.50	5	446	1.12%
2020/09/04	8	29.48	0	0.00	30.30	8	443	1.80%
2020/09/03	3	29.08	0	0.00	29.60	3	435	0.69%
2020/09/02	0.1	28.85	0	0.00	28.60	0.1	412	0.02%
2020/08/26	1	27.55	0	0.00	28.25	1	392	0.25%
2020/08/21	2	25.60	0	0.00	25.60	2	339	0.59%
2020/08/13	4	26.03	0	0.00	25.85	4	374	1.07%
2020/07/08	2	25.80	0	0.00	25.80	2	469	0.43%
2020/07/03	1	26.00	0	0.00	25.20	1	444	0.23%
2020/05/14	0	0.00	3	22.20	22.20	-3	475	-0.63%
2020/05/12	4	23.10	0	0.00	23.35	4	464	0.86%
2020/05/11	0	0.00	1	21.40	22.15	-1	435	-0.23%
2020/04/28	1	21.80	0	0.00	21.75	1	410	0.24%
2020/04/27	1	21.60	1	21.85	22.05	0	416	0.00%
2020/04/16	1	21.00	1	21.45	21.35	0	389	0.00%
2020/04/09	0	0.00	10	20.60	20.35	-10	391	-2.55%
2020/04/08	0	0.00	1	20.90	20.85	-1	389	-0.26%
2020/03/20	10	16.90	0	0.00	16.95	10	379	2.64%
2020/03/18	0	0.00	1	17.75	17.15	-1	348	-0.29%
2020/03/10	0	0.00	20	23.20	24.10	-20	304	-6.57%
2020/02/13	1	26.05	0	0.00	25.90	1	287	0.35%
2020/02/12	0	0.00	1	26.25	26.25	-1	291	-0.34%
2020/02/10	0	0.00	3	25.45	25.45	-3	296	-1.01%
2020/01/09	1	29.70	1	29.85	29.50	0	292	0.00%
2020/01/06	0	0.00	6	29.65	29.65	-6	292	-2.05%
2020/01/03	1	30.75	0	0.00	30.15	1	291	0.34%
2020/01/02	1	30.55	1	31.10	30.85	0	289	0.00%
2019/12/27	0	0.00	1	30.80	30.90	-1	290	-0.34%
2019/12/26	0	0.00	1	30.80	31.05	-1	288	-0.35%
2019/12/19	0	0.00	1	30.40	30.40	-1	286	-0.35%
2019/12/12	1	30.05	3	29.98	29.85	-2	325	-0.61%
2019/12/11	0	0.00	1	30.10	30.05	-1	316	-0.32%
2019/12/10	1	30.70	1	30.80	30.70	0	318	0.00%
2019/12/09	1	30.80	1	31.00	30.80	0	317	0.00%
2019/12/05	3	31.50	2	29.60	31.50	1	316	0.32%
2019/11/28	1	29.85	0	0.00	29.85	1	355	0.28%
2019/11/06	1	31.50	0	0.00	30.85	1	507	0.20%
2019/10/24	1	31.80	1	31.80	31.90	0	529	0.00%
2019/10/17	0	0.00	3	31.57	31.75	-3	546	-0.55%
2019/10/16	1	30.75	1	31.00	31.15	0	548	0.00%
2019/10/15	2	30.90	0	0.00	30.65	2	552	0.36%
2019/10/09	1	30.75	0	0.00	30.85	1	559	0.18%
2019/10/07	1	31.75	1	31.90	31.80	0	582	0.00%
2019/09/26	0	0.00	2	33.15	32.45	-2	601	-0.33%
2019/09/24	0	0.00	2	33.75	33.30	-2	616	-0.32%
2019/09/20	7	35.04	3	34.90	34.25	4	609	0.66%
2019/09/19	2	34.20	0	0.00	34.30	2	582	0.34%
2019/09/18	2	33.90	0	0.00	34.30	2	585	0.34%
2019/09/17	2	33.80	0	0.00	34.00	2	583	0.34%
2019/09/12	0	0.00	2	34.30	34.50	-2	596	-0.34%
2019/09/11	2	33.70	0	0.00	33.90	2	594	0.34%
2019/09/10	1	33.70	0	0.00	33.80	1	594	0.17%
2019/09/09	1	34.40	0	0.00	34.45	1	588	0.17%
2019/09/06	3	34.05	0	0.00	34.30	3	580	0.52%
2019/09/05	2	33.83	0	0.00	33.75	2	569	0.35%
2019/09/04	0	0.00	8	34.95	34.95	-8	547	-1.46%
2019/09/02	0	0.00	1	35.10	34.70	-1	537	-0.19%
2019/08/30	5	34.58	1	34.70	34.50	4	531	0.75%
2019/08/29	9	33.91	0	0.00	33.90	9	492	1.83%
2019/08/21	0	0.00	2	32.50	32.30	-2	443	-0.45%
2019/08/20	2	32.15	2	32.20	32.20	0	429	0.00%
2019/08/19	1	29.30	2	29.75	29.80	-1	414	-0.24%
2019/08/07	0	0.00	10	29.81	29.90	-10	464	-2.15%
2019/07/22	0	0.00	1	34.05	34.25	-1	996	-0.10%
2019/07/18	0	0.00	3	33.57	33.30	-3	1,139	-0.26%
2019/07/12	1	35.50	0	0.00	35.20	1	1,251	0.08%
2019/07/09	0	0.00	1	34.95	34.90	-1	1,288	-0.08%
2019/07/08	1	35.30	0	0.00	34.95	1	1,300	0.08%
2019/07/05	0	0.00	1	35.30	35.40	-1	1,327	-0.08%
2019/07/04	1	35.10	0	0.00	35.00	1	1,364	0.07%
2019/06/28	0	0.00	1	34.10	34.05	-1	1,484	-0.07%
2019/06/24	1	34.50	0	0.00	34.50	1	1,993	0.05%
2019/06/20	1	34.10	2	34.35	34.75	-1	2,174	-0.05%
2019/06/18	1	34.00	1	34.20	33.70	0	2,304	0.00%
2019/06/13	1	33.65	1	33.60	33.60	0	2,580	0.00%
2019/06/12	0	0.00	1	34.00	34.00	-1	2,620	-0.04%
2019/06/10	0	0.00	2	33.00	33.05	-2	2,900	-0.07%
2019/06/06	0	0.00	6	33.50	32.70	-6	2,943	-0.20%
2019/06/04	1	34.20	2	34.25	33.75	-1	3,048	-0.03%
2019/05/23	1	34.50	3	34.52	34.40	-2	3,282	-0.06%
2019/05/22	0	0.00	1	35.20	35.20	-1	3,340	-0.03%
2019/05/20	1	35.10	1	34.70	34.60	0	3,410	0.00%
2019/05/14	10	36.20	0	0.00	36.50	10	3,676	0.27%
2019/05/10	5	37.04	3	37.35	36.35	2	3,680	0.05%
2019/05/09	3	37.52	1	38.20	37.40	2	3,679	0.05%
2019/05/07	6	41.38	2	41.33	41.20	4	3,616	0.11%
2019/05/06	2	42.78	2	43.40	42.35	0	3,581	0.00%
2019/05/03	0	0.00	1	43.90	44.10	-1	3,558	-0.03%
2019/05/02	4	43.74	1	43.85	43.90	3	3,529	0.09%
2019/04/30	0	0.00	1	41.90	43.20	-1	3,438	-0.03%
2019/04/29	12	41.68	2	41.83	42.05	10	3,406	0.29%
2019/04/26	3	42.80	1	43.05	43.10	2	3,381	0.06%
2019/04/25	1	43.00	10	42.65	43.20	-9	3,344	-0.27%
2019/04/24	1	41.50	1	41.90	42.55	0	3,324	0.00%
2019/04/23	2	41.80	1	41.70	41.70	1	3,243	0.03%
2019/04/22	2	41.75	1	41.20	41.40	1	3,198	0.03%
2019/04/18	12	43.35	1	41.80	41.80	11	3,157	0.35%
2019/04/17	10	44.00	0	0.00	44.00	10	3,145	0.32%
2019/04/16	1	43.15	1	43.35	43.30	0	3,112	0.00%
2019/04/10	7	44.10	0	0.00	43.40	7	3,064	0.23%
2019/04/09	3	44.87	1	45.00	44.60	2	3,028	0.07%
2019/04/08	4	45.10	0	0.00	44.70	4	3,021	0.13%
2019/04/02	3	45.70	2	45.90	45.60	1	2,963	0.03%
2019/04/01	2	45.60	1	45.80	45.60	1	2,929	0.03%
2019/03/29	17	46.56	5	45.75	45.70	12	2,867	0.42%
2019/03/28	5	46.15	0	0.00	46.30	5	2,638	0.19%
2019/03/27	1	45.85	5	46.05	46.30	-4	2,561	-0.16%
2019/03/26	5	46.10	1	45.75	46.40	4	2,436	0.16%
2019/03/25	5	45.60	5	45.70	45.60	0	2,349	0.00%
2019/03/22	0	0.00	14	45.88	46.35	-14	2,268	-0.62%
2019/03/21	6	45.73	15	45.57	45.40	-9	2,196	-0.41%
2019/03/20	0	0.00	1	45.60	45.80	-1	2,204	-0.05%
2019/03/19	4	42.80	0	0.00	44.40	4	2,084	0.19%
2019/03/18	2	44.05	5	44.05	42.90	-3	2,016	-0.15%
2019/03/15	15	43.20	0	0.00	43.30	15	1,975	0.76%
2019/03/14	1	43.20	0	0.00	41.80	1	1,963	0.05%
2019/03/13	23	44.26	12	42.56	42.25	11	2,004	0.55%
2019/03/11	1	41.85	1	41.65	42.00	0	2,057	0.00%
2019/03/08	5	40.45	10	40.64	41.00	-5	2,023	-0.25%
2019/03/05	0	0.00	1	39.60	39.70	-1	2,024	-0.05%
2019/03/04	1	39.40	8	39.44	39.80	-7	2,029	-0.34%
2019/02/27	4	37.88	0	0.00	38.10	4	1,973	0.20%
2019/02/26	1	38.75	40	38.50	38.65	-39	1,957	-1.99%
2019/02/25	5	38.77	0	0.00	38.80	5	1,991	0.25%
2019/02/22	4	39.70	0	0.00	39.60	4	1,960	0.20%
2019/02/21	1	41.45	2	41.55	40.50	-1	1,948	-0.05%
2019/02/18	2	40.95	0	0.00	40.85	2	1,842	0.11%
2019/02/15	0	0.00	2	39.65	40.70	-2	1,742	-0.11%
2019/02/13	2	38.90	1	38.80	39.00	1	1,615	0.06%
2019/02/12	1	37.45	0	0.00	37.60	1	1,574	0.06%
2019/01/28	0	0.00	1	37.75	37.65	-1	1,744	-0.06%
2019/01/22	0	0.00	1	37.00	36.25	-1	1,923	-0.05%
2019/01/18	2	37.63	2	37.30	36.70	0	1,929	0.00%
2019/01/17	0	0.00	1	36.30	36.35	-1	1,939	-0.05%
2019/01/16	1	36.85	0	0.00	36.85	1	1,961	0.05%
2018/12/18	1	34.90	1	35.35	34.80	0	2,096	0.00%
2018/12/13	0	0.00	3	36.55	36.40	-3	2,086	-0.14%
2018/12/12	3	35.40	0	0.00	36.00	3	2,028	0.15%
2018/12/06	1	37.60	0	0.00	36.45	1	2,040	0.05%
2018/12/05	0	0.00	5	41.67	40.50	-5	1,942	-0.26%
2018/12/04	5	42.06	1	39.90	42.80	4	1,848	0.22%
2018/12/03	0	0.00	3	39.08	38.95	-3	1,788	-0.17%
2018/11/30	3	39.57	0	0.00	38.45	3	1,823	0.16%
2018/11/29	1	39.10	2	37.90	38.90	-1	1,797	-0.06%
2018/11/22	1	38.35	1	36.75	36.75	0	1,840	0.00%
2018/11/20	10	37.00	0	0.00	36.70	10	1,814	0.55%
2018/11/19	30	37.05	0	0.00	37.20	30	1,885	1.59%
2018/11/14	1	35.20	1	35.50	35.65	0	1,896	0.00%
2018/11/08	2	36.30	0	0.00	35.50	2	1,930	0.10%
2018/11/06	0	0.00	1	36.45	35.30	-1	1,935	-0.05%
2018/11/05	0	0.00	3	40.20	39.10	-3	1,941	-0.15%
2018/11/02	1	39.25	1	39.15	38.50	0	1,907	0.00%
2018/11/01	0	0.00	1	38.60	38.70	-1	1,893	-0.05%
2018/10/25	2	36.38	4	37.06	36.75	-2	2,052	-0.10%
2018/10/24	1	36.50	0	0.00	35.70	1	2,101	0.05%
2018/10/11	1	31.80	0	0.00	31.80	1	2,244	0.04%
2018/10/03	0	0.00	10	37.15	36.80	-10	2,661	-0.38%
2018/10/02	0	0.00	1	39.20	37.55	-1	2,652	-0.04%
2018/10/01	0	0.00	1	38.25	38.10	-1	2,628	-0.04%
2018/09/28	1	38.40	0	0.00	37.50	1	2,620	0.04%
2018/09/27	1	37.50	0	0.00	38.15	1	2,608	0.04%
2018/09/14	0	0.00	5	36.20	37.25	-5	2,535	-0.20%
2018/09/13	10	36.20	0	0.00	36.35	10	2,516	0.40%
2018/09/11	5	36.35	0	0.00	36.30	5	2,483	0.20%
2018/09/07	1	39.90	6	39.66	38.00	-5	2,561	-0.20%
2018/08/31	5	39.19	4	39.46	38.75	1	2,353	0.04%
2018/08/30	2	39.05	1	38.80	38.90	1	2,315	0.04%
2018/08/29	1	37.95	1	37.75	37.90	0	2,276	0.00%
2018/08/27	0	0.00	2	37.45	37.55	-2	2,271	-0.09%
2018/08/24	2	37.75	3	38.17	37.25	-1	2,257	-0.04%
2018/08/23	3	37.07	8	37.06	37.30	-5	2,182	-0.23%
2018/08/22	2	36.70	0	0.00	36.30	2	2,160	0.09%
2018/08/21	0	0.00	2	37.43	37.10	-2	2,238	-0.09%
2018/08/20	2	36.93	1	37.45	37.20	1	2,252	0.04%
2018/08/17	1	37.00	2	37.50	37.00	-1	2,261	-0.04%
2018/08/15	0	0.00	5	36.51	36.05	-5	2,221	-0.23%
2018/08/13	8	36.49	10	37.00	35.60	-2	2,215	-0.09%
2018/08/10	2	39.58	1	39.40	38.50	1	2,175	0.05%
2018/08/09	2	39.85	2	39.65	40.35	0	2,099	0.00%
2018/08/08	0	0.00	1	39.10	39.00	-1	2,022	-0.05%
2018/08/07	1	39.20	3	39.25	39.25	-2	1,992	-0.10%
2018/08/06	11	39.92	0	0.00	39.55	11	1,971	0.56%
2018/08/03	3	38.93	3	39.63	40.00	0	1,853	0.00%
2018/08/02	2	38.90	3	38.10	38.30	-1	1,718	-0.06%
2018/08/01	6	39.63	2	39.65	39.30	4	1,676	0.24%
2018/07/31	2	38.65	5	38.60	39.00	-3	1,586	-0.19%
2018/07/30	3	38.55	0	0.00	37.55	3	1,460	0.21%
2018/07/27	4	38.30	0	0.00	38.45	4	1,389	0.29%
2018/07/26	0	0.00	1	38.60	38.65	-1	1,353	-0.07%
2018/07/25	1	37.00	0	0.00	36.70	1	1,245	0.08%
2018/07/18	0	0.00	1	36.60	35.70	-1	1,214	-0.08%
2018/07/13	2	37.28	3	37.00	36.85	-1	1,081	-0.09%
2018/07/12	7	36.51	5	36.82	37.60	2	1,021	0.20%
2018/07/10	0	0.00	5	32.70	32.85	-5	703	-0.71%
2018/07/09	0	0.00	5	32.45	32.45	-5	708	-0.71%
2018/06/27	1	34.00	5	33.70	33.60	-4	773	-0.52%
2018/06/22	1	35.50	1	35.90	35.50	0	766	0.00%
2018/06/21	1	36.40	0	0.00	36.25	1	761	0.13%
2018/06/20	1	36.00	3	36.30	36.05	-2	764	-0.26%
2018/06/19	8	37.35	2	38.05	36.90	6	750	0.80%
2018/06/15	3	36.62	1	36.50	36.30	2	691	0.29%
2018/06/13	5	35.95	9	35.65	35.65	-4	623	-0.64%
2018/06/05	0	0.00	10	34.90	34.50	-10	563	-1.78%
2018/05/29	12	36.00	8	35.30	35.30	4	563	0.71%
2018/05/23	0	0.00	1	31.90	31.70	-1	457	-0.22%
2018/03/16	1	35.90	0	0.00	35.65	1	1,638	0.06%
2018/03/12	1	35.35	0	0.00	35.15	1	1,707	0.06%
2018/02/21	0	0.00	1	36.80	37.80	-1	2,473	-0.04%
2018/02/12	1	35.40	0	0.00	35.60	1	2,482	0.04%
2018/02/05	0	0.00	2	39.00	39.20	-2	2,678	-0.07%
2018/02/02	1	39.50	4	40.05	39.90	-3	2,688	-0.11%
2018/02/01	11	41.11	11	40.30	39.90	0	2,693	0.00%
2018/01/31	35	42.82	29	41.87	41.00	6	2,677	0.22%
2018/01/30	11	41.52	10	41.91	41.90	1	2,455	0.04%
2018/01/29	0	0.00	1	40.50	40.50	-1	2,324	-0.04%
2018/01/23	1	38.50	0	0.00	38.45	1	2,371	0.04%
2018/01/16	0	0.00	2	38.55	38.35	-2	3,054	-0.07%
2018/01/08	2	37.73	0	0.00	37.60	2	3,058	0.07%
2018/01/05	0	0.00	1	38.20	37.90	-1	3,079	-0.03%
2018/01/02	1	39.00	1	38.70	38.70	0	3,160	0.00%