晶宏 (3141)-華南永昌-基隆券商分點個股進出

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
104.5
漲跌
▲5.1
漲幅
+5.13%
成交量
4,534張
產業
上櫃半導體類股
549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

晶宏 (3141)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/06/05	0	0.00	2.1	103.29	104.50	-2.1	1,135	-0.19%
2024/06/03	0	98.50	0	0.00	99.60	0	1,079	0.00%
2024/05/31	0.1	98.60	0	0.00	97.40	0.1	1,069	0.00%
2024/05/30	0	98.80	0	0.00	97.70	0	1,064	0.00%
2024/05/29	0.1	99.36	0	0.00	97.60	0.1	1,046	0.01%
2024/05/28	0.1	99.50	0	0.00	99.00	0.1	1,028	0.00%
2024/05/27	1	100.00	0	0.00	100.00	1	1,022	0.10%
2024/05/24	0	0.00	5	102.00	100.50	-5	1,004	-0.50%
2024/05/17	5	99.32	6	100.03	99.50	-1	920	-0.11%
2024/05/16	0	0.00	1	97.40	97.10	-1	873	-0.11%
2024/05/15	2	96.55	2	96.90	95.60	0	865	0.00%
2024/05/14	1	95.20	1	97.40	95.30	0	854	0.00%
2024/05/13	3	96.73	3	97.83	96.00	0	843	0.00%
2024/05/10	2	96.65	2	95.50	95.90	0	805	0.00%
2024/05/09	1	92.10	1	91.70	92.00	0	756	0.00%
2024/05/08	0	0.00	2	91.85	91.60	-2	747	-0.27%
2024/05/07	7	93.53	9	92.59	92.20	-2	727	-0.27%
2024/05/06	4	89.45	14	89.95	89.20	-10	652	-1.53%
2024/05/02	0	0.00	1	84.30	84.70	-1	639	-0.16%
2024/04/25	1	84.80	0	0.00	85.20	1	627	0.16%
2024/04/24	0	0.00	1	86.70	86.80	-1	619	-0.16%
2024/04/23	2	83.95	1	83.40	83.80	1	603	0.17%
2024/04/22	1	81.70	1	82.70	81.00	0	593	0.00%
2024/04/17	1	82.40	0	0.00	82.80	1	571	0.17%
2024/04/16	1	82.60	1	82.60	82.20	0	559	0.00%
2024/04/15	1	80.90	2	81.25	80.20	-1	530	-0.19%
2024/04/12	1	81.60	2	81.80	82.50	-1	526	-0.19%
2024/04/10	1.1	79.98	2	79.95	79.50	-1	514	-0.18%
2024/04/02	0	0.00	2	77.90	78.50	-2	525	-0.38%
2024/03/28	1	78.10	0	0.00	78.00	1	660	0.15%
2024/03/27	3	78.70	3	79.00	78.30	0	711	0.00%
2024/03/26	1	77.00	0	0.00	77.00	1	704	0.14%
2024/03/22	1	78.20	0	0.00	78.90	1	698	0.14%
2024/03/21	2	78.25	4	77.60	78.40	-2	695	-0.29%
2024/03/20	0	0.00	1	77.00	75.70	-1	692	-0.14%
2024/03/19	2	77.55	2	77.90	76.60	0	709	0.00%
2024/03/18	0	77.00	0	0.00	76.50	0	707	0.00%
2024/03/15	1	79.50	0	0.00	77.50	1	708	0.14%
2024/03/14	0	0.00	1	80.30	79.50	-1	719	-0.14%
2024/03/13	1	80.10	1	80.10	78.60	0	732	0.00%
2024/03/11	0	82.70	0	0.00	81.30	0	762	0.00%
2024/03/08	1	85.00	0	0.00	82.60	1	764	0.13%
2024/03/07	0	87.70	1	85.80	85.80	-1	769	-0.13%
2024/03/06	0	0.00	1	89.20	87.80	-1	777	-0.13%
2024/03/05	1	89.00	0	0.00	89.00	1	809	0.12%
2024/03/04	1	90.00	1	90.40	89.70	0	813	0.00%
2024/02/29	1	90.70	1	90.50	90.80	0	821	0.00%
2024/02/27	1	87.80	0	0.00	88.10	1	839	0.12%
2024/02/23	0	0.00	4	90.50	89.70	-4	933	-0.43%
2024/02/20	4	92.28	0	0.00	92.20	4	974	0.41%
2024/02/02	0	0.00	1	90.10	90.10	-1	1,048	-0.10%
2024/01/18	0	0.00	2	90.75	90.40	-2	1,087	-0.18%
2024/01/15	1	93.80	0	0.00	93.10	1	1,083	0.09%
2024/01/11	1	95.30	0	0.00	94.50	1	1,075	0.09%
2024/01/08	2	96.00	0	0.00	95.50	2	1,069	0.19%
2024/01/03	1	97.80	0	0.00	97.30	1	1,065	0.09%
2023/12/29	5	99.60	0	0.00	100.00	5	1,064	0.47%
2023/12/28	1	100.50	1	100.00	100.50	0	1,059	0.00%
2023/12/27	1	104.00	1	103.00	103.00	0	1,057	0.00%
2023/12/26	2	102.50	4	103.25	102.50	-2	1,035	-0.19%
2023/12/25	0	0.00	24	107.75	102.50	-24	1,018	-2.36%
2023/12/22	0	0.00	3	99.87	101.50	-3	919	-0.33%
2023/12/18	1	96.90	0	0.00	96.60	1	870	0.11%
2023/12/14	0	0.00	1	100.00	98.20	-1	868	-0.12%
2023/12/12	2	98.70	2	99.60	96.80	0	847	0.00%
2023/12/11	2	98.60	0	0.00	98.60	2	841	0.24%
2023/12/07	1	100.50	1	102.50	100.50	0	811	0.00%
2023/12/06	0	0.00	2	102.00	104.00	-2	800	-0.25%
2023/11/30	3	103.50	0	0.00	101.50	3	744	0.40%
2023/11/29	0	0.00	3	99.00	98.60	-3	712	-0.42%
2023/11/28	0	0.00	1	98.10	98.60	-1	709	-0.14%
2023/11/27	1	97.50	2	97.70	97.30	-1	712	-0.14%
2023/11/24	4	97.93	1	99.50	96.70	3	713	0.42%
2023/11/20	0	0.00	2	100.25	99.80	-2	589	-0.34%
2023/11/17	1	101.00	0	0.00	99.20	1	579	0.17%
2023/11/15	2	100.20	1	100.00	99.60	1	542	0.18%
2023/11/13	1	98.10	1	96.70	96.80	0	504	0.00%
2023/11/10	2	98.20	1	97.60	96.40	1	506	0.20%
2023/11/09	2	97.75	2	97.90	97.80	0	489	0.00%
2023/11/08	0	0.00	2	94.25	94.70	-2	469	-0.43%
2023/11/01	1	91.60	1	90.50	91.50	0	513	0.00%
2023/10/31	0	0.00	2	89.30	87.50	-2	503	-0.40%
2023/10/25	0	0.00	1	90.40	90.30	-1	568	-0.18%
2023/10/20	6	87.20	0	0.00	88.00	6	626	0.96%
2023/10/18	1	88.70	0	0.00	88.00	1	735	0.14%
2023/10/17	1	90.80	0	0.00	89.10	1	882	0.11%
2023/10/03	1	91.00	1	91.70	90.90	0	1,200	0.00%
2023/10/02	0	0.00	2	89.80	89.50	-2	1,209	-0.17%
2023/09/27	0	0.00	1	89.40	88.70	-1	1,242	-0.08%
2023/09/26	0	90.80	0	0.00	89.20	0	1,268	0.00%
2023/09/13	0	0.00	5	93.34	93.10	-5	1,373	-0.36%
2023/09/12	0	0.00	1	92.70	93.00	-1	1,385	-0.07%
2023/09/07	1	93.90	0	0.00	94.40	1	1,573	0.06%
2023/09/06	0	0.00	2	93.80	93.60	-2	1,580	-0.13%
2023/09/05	1	95.20	0	0.00	94.80	1	1,599	0.06%
2023/09/01	0	0.00	1	91.90	91.80	-1	1,613	-0.06%
2023/08/31	1	91.70	0	0.00	91.00	1	1,643	0.06%
2023/08/16	0	0.00	1	89.00	88.10	-1	1,768	-0.06%
2023/08/14	1	83.00	0	0.00	84.10	1	1,788	0.06%
2023/08/10	2	89.65	0	0.00	88.50	2	1,791	0.11%
2023/08/09	1	95.20	1	94.80	94.30	0	1,787	0.00%
2023/08/08	3	96.17	1	97.30	96.00	2	1,783	0.11%
2023/08/07	1	98.60	1	99.50	99.40	0	1,783	0.00%
2023/07/31	2	102.50	1	103.00	103.00	1	1,825	0.05%
2023/07/27	0	0.00	1	104.00	105.50	-1	1,896	-0.05%
2023/07/26	5	102.50	1	102.00	102.00	4	1,995	0.20%
2023/07/25	3	103.83	1	103.50	103.50	2	2,001	0.10%
2023/07/24	2	106.00	0	0.00	101.50	2	1,997	0.10%
2023/07/21	5	108.40	1	107.50	107.50	4	1,970	0.20%
2023/07/20	2	105.50	6	113.08	111.50	-4	1,948	-0.21%
2023/07/19	2	107.75	2	109.75	106.00	0	1,806	0.00%
2023/07/18	0	0.00	2	105.50	105.00	-2	1,720	-0.12%
2023/07/17	5	104.50	2	105.75	103.50	3	1,722	0.17%
2023/07/14	5	105.10	0	0.00	105.00	5	1,715	0.29%
2023/07/13	1	104.50	3	104.33	104.00	-2	1,717	-0.12%
2023/07/12	1	103.00	2	103.25	103.50	-1	1,711	-0.06%
2023/07/11	2	106.75	1	106.50	106.50	1	1,731	0.06%
2023/07/10	0	0.00	6	105.17	105.00	-6	1,746	-0.34%
2023/07/07	3	99.73	0	0.00	99.50	3	1,704	0.18%
2023/07/06	0	0.00	2	103.00	102.50	-2	1,734	-0.12%
2023/07/05	2	102.00	0	0.00	102.00	2	1,730	0.12%
2023/07/04	2	102.50	3	101.50	101.50	-1	1,730	-0.06%
2023/07/03	1	103.00	0	0.00	102.00	1	1,723	0.06%
2023/06/30	1	102.00	0	0.00	102.00	1	1,722	0.06%
2023/06/29	0	0.00	1	98.40	98.30	-1	1,731	-0.06%
2023/06/27	2	98.10	2	98.50	98.50	0	1,762	0.00%
2023/06/26	1	99.10	0	0.00	98.40	1	1,773	0.06%
2023/06/15	1	107.50	1	106.50	106.00	0	1,900	0.00%
2023/06/14	2	106.25	2	106.25	107.00	0	1,908	0.00%
2023/06/13	5	104.70	5	103.66	105.50	0	1,896	0.00%
2023/06/12	1	98.10	0	0.00	97.80	1	1,814	0.06%
2023/06/09	0	0.00	3	99.13	99.50	-3	1,826	-0.16%
2023/06/08	0	0.00	1	94.90	96.70	-1	1,838	-0.05%
2023/06/07	3	96.37	4	96.63	96.10	-1	1,875	-0.05%
2023/06/06	4	95.90	0	0.00	96.10	4	1,909	0.21%
2023/06/02	0	0.00	1	100.00	99.00	-1	1,936	-0.05%
2023/05/31	2	101.00	1	101.00	100.00	1	2,324	0.04%
2023/05/29	0	0.00	1	101.51	101.50	-1	2,407	-0.04%
2023/05/26	1	100.00	0	0.00	101.00	1	2,462	0.04%
2023/05/25	2	101.00	2	100.70	99.00	0	2,495	0.00%
2023/05/23	0	0.00	2	101.01	103.00	-2	2,691	-0.08%
2023/05/22	1	98.50	0	0.00	98.60	1	2,763	0.04%
2023/05/18	0	0.00	0.3	99.82	99.40	-0.3	3,098	-0.01%
2023/05/16	2	97.10	1.3	97.49	97.10	0.7	3,162	0.02%
2023/05/15	0	0.00	1	98.00	96.10	-1	3,191	-0.03%
2023/05/12	1	96.90	0	0.00	97.60	1	3,247	0.03%
2023/05/11	0	0.00	1	96.30	96.20	-1	3,332	-0.03%
2023/05/10	2	98.90	1.1	98.81	98.70	0.9	3,381	0.03%
2023/05/09	1	100.00	0	99.40	98.20	1	3,448	0.03%
2023/05/08	1	103.50	0	0.00	101.50	1	3,512	0.03%
2023/05/05	1	100.50	2	102.75	102.50	-1	3,743	-0.03%
2023/05/04	3	104.67	4	105.50	104.50	-1	3,934	-0.03%
2023/05/03	4	109.25	3	109.33	107.50	1	4,001	0.02%
2023/05/02	3	105.00	12	107.88	109.00	-9	4,034	-0.22%
2023/04/28	0	0.00	4	104.00	104.00	-4	3,959	-0.10%
2023/04/27	10	95.20	10	94.20	94.90	0	3,956	0.00%
2023/04/26	2	96.30	2	95.55	96.60	0	3,958	0.00%
2023/04/25	5	96.34	1	94.10	95.00	4	3,977	0.10%
2023/04/24	1	102.00	0	0.00	102.00	1	4,003	0.02%
2023/04/21	1	102.00	2	103.00	102.00	-1	4,081	-0.02%
2023/04/20	2	103.00	1	102.50	102.50	1	4,309	0.02%
2023/04/19	0	0.00	6	105.50	106.50	-6	4,461	-0.13%
2023/04/18	1	108.00	1	109.00	107.00	0	4,633	0.00%
2023/04/17	3	108.50	2	109.25	109.50	1	4,636	0.02%
2023/04/14	0	0.00	3	111.17	108.00	-3	4,632	-0.06%
2023/04/13	4	111.25	3	112.33	109.00	1	4,620	0.02%
2023/04/12	2	107.75	3	108.50	109.50	-1	4,557	-0.02%
2023/04/11	1	111.00	1	108.00	109.00	0	4,550	0.00%
2023/04/10	6	106.42	0	0.00	106.00	6	4,514	0.13%
2023/04/07	1	106.00	1	104.50	105.00	0	4,510	0.00%
2023/04/06	3	103.00	0	0.00	104.00	3	4,502	0.07%
2023/03/31	1	105.50	0	0.00	105.50	1	4,494	0.02%
2023/03/30	1	108.50	1	105.00	105.00	0	4,493	0.00%
2023/03/28	5	107.30	0	0.00	105.50	5	4,488	0.11%
2023/03/27	0	0.00	1	108.50	108.50	-1	4,468	-0.02%
2023/03/24	2	112.00	3	111.67	111.50	-1	4,458	-0.02%
2023/03/23	1	111.00	0	0.00	110.00	1	4,447	0.02%
2023/03/22	3	112.00	3	111.67	110.00	0	4,459	0.00%
2023/03/21	2	107.75	4	110.13	112.00	-2	4,412	-0.05%
2023/03/20	1	105.00	0	0.00	105.00	1	4,357	0.02%
2023/03/17	1	105.50	0	105.00	104.50	1	4,363	0.02%
2023/03/16	2	106.00	0	0.00	104.00	2	4,356	0.05%
2023/03/15	0	0.00	2	110.75	110.00	-2	4,345	-0.05%
2023/03/14	1	111.50	1	110.50	108.50	0	4,391	0.00%
2023/03/13	1	111.50	0	110.50	110.50	1	4,414	0.02%
2023/03/09	7	118.64	1	117.50	116.50	6	4,517	0.13%
2023/03/08	1	117.50	4	117.38	118.50	-3	4,503	-0.07%
2023/03/07	0	0.00	3	118.17	117.50	-3	4,518	-0.07%
2023/03/06	5	119.00	0	0.00	118.50	5	4,509	0.11%
2023/03/03	3	117.17	10	117.85	119.50	-7	4,473	-0.16%
2023/03/02	3	112.83	3	112.00	111.00	0	4,264	0.00%
2023/03/01	0	108.50	2	112.00	112.00	-2	4,229	-0.05%
2023/02/24	2	110.50	6	109.25	108.00	-4	4,267	-0.09%
2023/02/23	3	113.00	3	113.00	113.00	0	4,232	0.00%
2023/02/22	2	111.00	3	110.50	110.50	-1	4,310	-0.02%
2023/02/21	3	116.50	5	115.70	115.00	-2	4,389	-0.05%
2023/02/20	3	114.00	5	114.20	113.50	-2	4,343	-0.05%
2023/02/17	1	111.50	1	111.00	113.00	0	4,303	0.00%
2023/02/16	17	109.59	21	109.36	110.50	-4	4,227	-0.09%
2023/02/15	1	103.50	1	103.00	103.00	0	4,119	0.00%
2023/02/14	5	102.90	5	102.90	102.00	0	4,194	0.00%
2023/02/13	4	101.25	1	101.00	100.50	3	4,353	0.07%
2023/02/10	11	102.64	1	101.00	101.00	10	4,460	0.22%
2023/02/09	17	107.00	10	107.70	106.00	7	4,453	0.16%
2023/02/08	6	105.92	4	105.88	105.50	2	4,456	0.04%
2023/02/07	2	104.75	1	105.00	105.00	1	4,452	0.02%
2023/02/06	6	105.33	8	102.63	102.50	-2	4,448	-0.04%
2023/02/03	12	105.42	7	105.93	104.50	5	4,397	0.11%
2023/02/02	4	100.23	9	101.91	105.00	-5	4,184	-0.12%
2023/02/01	10	96.32	4	96.23	95.50	6	3,998	0.15%
2023/01/31	3	95.60	1	96.60	96.30	2	3,953	0.05%
2023/01/30	0	0.00	2	91.00	91.90	-2	3,902	-0.05%
2023/01/16	0	0.00	2	88.60	88.40	-2	3,923	-0.05%
2023/01/13	5	88.58	3	89.77	88.20	2	3,939	0.05%
2023/01/12	6	90.95	8	92.10	89.60	-2	3,947	-0.05%
2023/01/11	4	92.98	4	93.03	93.30	0	3,924	0.00%
2023/01/10	13	92.85	18	92.48	93.40	-5	3,892	-0.13%
2023/01/09	8	90.29	55	90.96	89.50	-47	3,727	-1.26%
2023/01/06	14	86.26	15	86.79	88.60	-1	3,600	-0.03%
2023/01/05	4	80.93	5	81.72	80.80	-1	3,477	-0.03%
2023/01/04	1	80.00	1	81.30	80.60	0	3,541	0.00%
2023/01/03	5	76.80	5.1	79.60	79.60	-0.1	3,595	0.00%
2022/12/28	6	79.67	5	77.10	77.10	1	3,791	0.03%
2022/12/27	2	80.10	2.1	80.80	80.80	-0.1	3,825	0.00%
2022/12/23	5	77.78	0	0.00	79.90	5	3,919	0.13%
2022/12/22	8	79.63	0	0.00	79.40	8	3,956	0.20%
2022/12/21	3	80.10	3	78.87	78.60	0	4,022	0.00%
2022/12/20	8	84.98	1	81.90	79.70	7	4,087	0.17%
2022/12/19	15	85.95	1	85.20	85.20	14	4,155	0.34%
2022/12/16	10	87.04	1	87.10	86.20	9	4,207	0.21%
2022/12/15	1	88.20	2	88.40	88.20	-1	4,227	-0.02%
2022/12/14	0	0.00	1.1	88.11	88.40	-1.1	4,230	-0.02%
2022/12/12	4	86.23	0	0.00	86.20	4	4,254	0.09%
2022/12/09	0	0.00	1	87.60	87.60	-1	4,276	-0.02%
2022/12/08	4	86.90	0	0.00	87.30	4	4,297	0.09%
2022/12/07	2	88.90	8	88.21	86.10	-6	4,339	-0.14%
2022/12/06	11.1	91.14	3	90.80	89.80	8.1	4,352	0.18%
2022/12/05	3	95.87	2.1	95.58	95.10	0.9	4,360	0.02%
2022/12/02	8.2	96.26	12	94.54	94.60	-3.8	4,384	-0.09%
2022/12/01	2	95.25	3	94.82	93.30	-1	4,410	-0.02%
2022/11/30	2	91.10	2.1	90.94	92.30	-0.1	4,452	0.00%
2022/11/29	5.1	90.42	0	0.00	90.10	5.1	4,488	0.11%
2022/11/28	1	92.20	1	91.50	91.50	0	4,557	0.00%
2022/11/25	2	92.55	5	92.70	91.90	-3	4,595	-0.07%
2022/11/24	5	91.04	9	90.78	91.40	-4	4,603	-0.09%
2022/11/23	2	89.05	7.1	89.60	89.10	-5.1	4,570	-0.11%
2022/11/22	11	88.70	10	89.28	88.90	1	4,604	0.02%
2022/11/21	5	89.12	2	90.05	88.80	3	4,610	0.07%
2022/11/18	35	91.20	28	91.73	90.00	7	4,713	0.15%
2022/11/17	5	93.36	3.2	92.68	92.00	1.8	4,669	0.04%
2022/11/16	1	89.40	1.2	90.21	90.30	-0.2	4,641	0.00%
2022/11/15	0	0.00	28	86.09	88.00	-28	4,765	-0.59%
2022/11/14	3	87.63	4	88.08	87.70	-1	5,278	-0.02%
2022/11/11	22.3	90.15	17	87.93	87.00	5.3	5,577	0.10%
2022/11/10	9.1	89.00	6	87.12	87.00	3.1	5,553	0.06%
2022/11/09	16	89.02	21.2	88.31	89.80	-5.2	5,557	-0.09%
2022/11/08	6	87.47	19	85.07	83.80	-13	5,486	-0.24%
2022/11/07	11	82.37	16.2	81.43	82.20	-5.2	5,470	-0.10%
2022/11/04	15.4	79.16	13	78.93	79.30	2.4	5,454	0.04%
2022/11/03	5	83.00	8	82.24	83.10	-3	5,415	-0.06%
2022/11/02	35	82.88	9.2	81.80	81.70	25.8	5,434	0.47%
2022/11/01	5	80.66	5.4	79.81	80.50	-0.4	5,467	-0.01%
2022/10/31	3	77.67	3	77.77	77.50	0	5,530	0.00%
2022/10/28	4.2	77.46	3	77.77	76.60	1.2	5,665	0.02%
2022/10/27	6	77.12	15	77.97	78.80	-9	5,736	-0.16%
2022/10/26	7	75.94	8	75.55	73.40	-1	5,733	-0.02%
2022/10/25	4.2	78.69	2	79.60	78.00	2.2	5,770	0.04%
2022/10/24	12	81.26	14	80.70	79.70	-2	5,807	-0.03%
2022/10/21	1	79.20	1	80.90	76.60	0	5,886	0.00%
2022/10/20	4	79.78	4	81.03	79.50	0	5,968	0.00%
2022/10/19	5	82.40	6	83.10	80.50	-1	6,005	-0.02%
2022/10/18	6	81.10	6	81.80	81.50	0	6,011	0.00%
2022/10/17	31	78.59	34	77.96	81.50	-3	6,078	-0.05%
2022/10/14	7	77.11	6.5	79.49	78.50	0.5	6,127	0.01%
2022/10/13	18.5	74.19	13	74.74	72.90	5.5	6,167	0.09%
2022/10/12	3	79.37	5	77.26	77.00	-2	6,154	-0.03%
2022/10/11	19	82.37	4	81.10	78.90	15	6,158	0.24%
2022/10/07	19	88.86	15	89.03	87.60	4	6,231	0.06%
2022/10/06	11	87.64	9	88.44	89.90	2	6,277	0.03%
2022/10/05	0	0.00	1	93.00	90.50	-1	6,227	-0.02%
2022/10/04	0	0.00	2	91.35	91.20	-2	6,224	-0.03%
2022/10/03	0.2	90.30	2	89.15	90.00	-1.8	6,259	-0.03%
2022/09/30	1	85.00	0.2	87.70	88.20	0.8	6,320	0.01%
2022/09/29	1	87.80	1	88.80	86.00	0	6,368	0.00%
2022/09/28	2	88.00	1	89.00	85.40	1	6,401	0.02%
2022/09/27	2	92.50	1	93.30	93.30	1	6,397	0.02%
2022/09/26	6.2	92.43	6	95.45	91.40	0.2	6,359	0.00%
2022/09/23	2	101.25	4	101.75	101.50	-2	6,376	-0.03%
2022/09/22	2	108.00	0	0.00	108.00	2	6,413	0.03%
2022/09/20	3	109.50	1	108.00	109.50	2	6,477	0.03%
2022/09/16	2	107.50	1	107.00	107.00	1	6,552	0.02%
2022/09/15	1	112.00	0.2	109.50	109.50	0.9	6,619	0.01%
2022/09/14	1	109.50	0	0.00	113.00	1	6,642	0.02%
2022/09/13	13	110.04	13	110.77	110.00	0	6,639	0.00%
2022/09/12	1	115.00	17	112.74	112.00	-16	6,693	-0.24%
2022/09/08	1	112.50	1	111.50	113.00	0	6,691	0.00%
2022/09/07	14	107.32	13	108.12	110.00	1	6,690	0.01%
2022/09/06	8	115.44	3	120.17	114.00	5	6,643	0.08%
2022/09/05	2	128.75	0	0.00	126.50	2	6,632	0.03%
2022/09/02	6	130.25	10	131.75	130.50	-4	6,630	-0.06%
2022/09/01	4	129.50	2	129.25	127.00	2	6,570	0.03%
2022/08/31	0	0.00	2	131.00	132.50	-2	6,536	-0.03%
2022/08/26	2	131.25	5	131.40	130.00	-3	6,551	-0.05%
2022/08/25	7	130.07	7	130.50	130.00	0	6,565	0.00%
2022/08/24	4	128.13	1	126.00	125.50	3	6,568	0.05%
2022/08/23	4	128.38	6	128.50	128.50	-2	6,608	-0.03%
2022/08/22	26	134.19	23.2	136.49	132.00	2.8	6,710	0.04%
2022/08/19	31.2	144.27	19	144.05	139.00	12.2	6,722	0.18%
2022/08/18	20	134.58	21.1	134.31	138.50	-1.1	6,325	-0.02%
2022/08/17	5	126.00	4	126.13	126.00	1	6,320	0.02%
2022/08/16	1	124.50	4	124.75	124.50	-3	6,369	-0.05%
2022/08/15	5	121.90	2	123.25	124.00	3	6,398	0.05%
2022/08/12	26	118.00	31	114.63	117.50	-5	6,581	-0.08%
2022/08/11	2	110.75	1	109.50	109.50	1	6,634	0.02%
2022/08/10	4	110.38	3	110.17	109.50	1	6,888	0.01%
2022/08/09	1	112.50	0	0.00	113.00	1	7,051	0.01%
2022/08/08	4	114.88	5	111.40	115.00	-1	7,097	-0.01%
2022/08/05	7	113.36	13	113.88	113.00	-6	7,111	-0.08%
2022/08/04	9	111.44	5	111.40	113.00	4	7,201	0.06%
2022/08/03	3	120.17	0	0.00	117.00	3	7,505	0.04%
2022/08/02	28	124.96	27	125.20	126.00	1	7,568	0.01%
2022/08/01	4	127.38	5	124.30	127.50	-1	7,579	-0.01%
2022/07/29	1.1	125.82	0	0.00	124.50	1.1	7,605	0.01%
2022/07/28	8	127.69	11	125.68	125.00	-3	7,722	-0.04%
2022/07/27	19	125.97	13	127.42	128.00	6	7,720	0.08%
2022/07/26	7	127.86	4	127.75	128.00	3	7,765	0.04%
2022/07/25	3	133.00	3	132.00	132.00	0	7,825	0.00%
2022/07/22	3	135.17	4	134.25	135.00	-1	7,858	-0.01%
2022/07/21	2	128.00	3	129.33	131.50	-1	7,850	-0.01%
2022/07/20	1	124.00	5	126.20	123.50	-4	7,768	-0.05%
2022/07/19	2	120.25	4	120.63	120.00	-2	7,765	-0.03%
2022/07/18	2	121.50	1	120.00	120.50	1	7,815	0.01%
2022/07/15	3	120.50	4	120.13	120.50	-1	7,774	-0.01%
2022/07/14	0	0.00	1	115.00	116.00	-1	7,705	-0.01%
2022/07/13	1	109.00	2	113.00	109.00	-1	7,669	-0.01%
2022/07/12	4	107.63	7	106.50	106.00	-3	7,685	-0.04%
2022/07/11	6	113.58	4	112.50	113.50	2	7,697	0.03%
2022/07/08	4	113.88	0	0.00	115.50	4	7,672	0.05%
2022/07/07	4	110.25	4	112.75	111.50	0	7,631	0.00%
2022/07/06	4	115.75	2	111.25	108.00	2	7,596	0.03%
2022/07/05	2	125.75	2	118.00	118.00	0	7,600	0.00%
2022/07/04	1	126.00	1	122.00	122.00	0	7,592	0.00%
2022/07/01	4	128.38	2	124.25	123.50	2	7,623	0.03%
2022/06/30	5	137.50	1	134.50	135.50	4	7,573	0.05%
2022/06/29	5	145.80	5	141.50	146.00	0	7,543	0.00%
2022/06/28	4	143.50	4	143.62	142.50	0	7,576	0.00%
2022/06/27	6	146.58	5	144.30	146.00	1	7,637	0.01%
2022/06/24	3	137.67	4	138.13	137.00	-1	7,733	-0.01%
2022/06/23	2	135.00	3	136.00	134.50	-1	7,808	-0.01%
2022/06/22	4	136.63	11	142.73	134.50	-7	7,990	-0.09%
2022/06/21	16	141.00	3	142.67	144.50	13	8,268	0.16%
2022/06/20	10	146.80	4	141.50	140.00	6	8,453	0.07%
2022/06/17	5	146.20	5	149.90	153.00	0	8,431	0.00%
2022/06/16	4	157.38	3	156.17	150.50	1	8,501	0.01%
2022/06/15	2	160.50	0	0.00	156.50	2	8,745	0.02%
2022/06/14	6	155.50	1	158.50	160.00	5	8,791	0.06%
2022/06/13	2	163.25	1	165.00	162.50	1	8,771	0.01%
2022/06/09	1	172.50	1	170.50	172.50	0	8,858	0.00%
2022/06/08	2	171.75	1	173.00	171.50	1	8,880	0.01%
2022/06/07	3	171.00	4	172.00	173.50	-1	8,855	-0.01%
2022/06/06	6	170.25	5	173.40	169.50	1	8,830	0.01%
2022/06/02	3	176.33	10	174.45	173.00	-7	8,881	-0.08%
2022/06/01	11	179.50	6	179.92	178.50	5	8,867	0.06%
2022/05/31	8	176.81	9	177.89	176.00	-1	8,901	-0.01%
2022/05/30	11	179.32	9	180.33	177.00	2	8,856	0.02%
2022/05/27	16	174.72	17	173.79	177.00	-1	8,702	-0.01%
2022/05/26	6	170.42	5	171.00	168.50	1	8,518	0.01%
2022/05/25	10	168.50	25.1	168.83	170.00	-15.1	8,405	-0.18%
2022/05/24	7	161.64	5	163.00	160.00	2	8,156	0.02%
2022/05/23	16.1	165.42	15	168.03	163.50	1.1	8,088	0.01%
2022/05/20	18	169.81	18	172.08	169.00	0	8,008	0.00%
2022/05/19	6	163.50	4	164.63	166.50	2	7,751	0.03%
2022/05/18	6	167.75	4	167.88	168.00	2	7,625	0.03%
2022/05/17	0	0.00	15	158.70	168.50	-15	7,429	-0.20%
2022/05/16	9	155.67	9	158.00	153.50	0	7,359	0.00%
2022/05/13	11	155.41	10	155.80	155.50	1	7,322	0.01%
2022/05/12	27	156.83	8	156.00	151.00	19	7,353	0.26%
2022/05/11	39	155.62	77	154.77	157.00	-38	7,302	-0.52%
2022/05/10	7	140.07	9	146.28	151.50	-2	7,123	-0.03%
2022/05/09	21	142.88	2	144.75	138.00	19	7,080	0.27%
2022/05/06	6	145.50	6	145.67	147.00	0	7,092	0.00%
2022/05/05	7	149.72	9	149.39	151.50	-2	7,074	-0.03%
2022/05/04	4	140.00	2	141.75	143.00	2	6,987	0.03%
2022/05/03	11	137.45	15	139.67	143.00	-4	7,039	-0.06%
2022/04/29	4	140.25	4	132.75	132.00	0	7,116	0.00%
2022/04/27	2	128.50	4	125.75	132.50	-2	7,184	-0.03%
2022/04/25	7	134.71	5	135.20	133.00	2	7,405	0.03%
2022/04/22	17	141.26	2	144.99	140.50	15	7,538	0.20%
2022/04/21	0	0.00	1	154.50	151.50	-1	7,636	-0.01%
2022/04/20	4	151.38	4	151.13	150.50	0	7,868	0.00%
2022/04/19	7	151.57	7	151.57	148.50	0	7,994	0.00%
2022/04/15	7	156.29	0	0.00	154.50	7	8,436	0.08%
2022/04/14	2	164.25	4	165.75	165.50	-2	8,440	-0.02%
2022/04/13	2	159.00	1	162.00	163.00	1	8,457	0.01%
2022/04/12	6	159.92	8	159.38	161.00	-2	8,545	-0.02%
2022/04/11	9	162.33	5	165.90	159.00	4	8,611	0.05%
2022/04/08	3	173.67	3	172.83	173.00	0	8,645	0.00%
2022/04/07	5	171.60	5	176.20	169.00	0	8,653	0.00%
2022/04/06	13	178.35	2	175.75	177.00	11	8,688	0.13%
2022/04/01	15	180.27	1	183.00	183.00	14	8,726	0.16%
2022/03/31	3	188.00	4	186.75	185.50	-1	8,824	-0.01%
2022/03/30	9	186.94	11	189.27	185.00	-2	8,982	-0.02%
2022/03/29	3	189.17	7	189.86	187.50	-4	8,935	-0.04%
2022/03/28	17	182.82	11	181.68	187.00	6	8,847	0.07%
2022/03/25	10	189.35	9	192.28	187.00	1	8,859	0.01%
2022/03/24	31	192.24	43.1	188.14	191.50	-12	8,871	-0.14%
2022/03/23	15	184.57	20	185.43	185.00	-5	8,770	-0.06%
2022/03/22	12	173.96	11	173.55	176.00	1	8,808	0.01%
2022/03/21	4	174.63	1	174.50	173.50	3	8,875	0.03%
2022/03/18	18	170.80	18	168.97	172.50	0	8,872	0.00%
2022/03/17	3	158.00	5	161.80	164.00	-2	8,750	-0.02%
2022/03/16	3	152.83	2	152.75	149.50	1	8,824	0.01%
2022/03/15	10	152.35	9	158.72	150.50	1	8,942	0.01%
2022/03/14	8	164.00	10	167.20	164.00	-2	8,973	-0.02%
2022/03/10	4	169.13	3	170.33	167.50	1	9,201	0.01%
2022/03/09	4	167.62	5	165.90	163.00	-1	9,314	-0.01%
2022/03/08	3	163.17	3	163.66	162.50	0	9,507	0.00%
2022/03/07	5.5	182.91	1.1	182.82	178.00	4.4	9,581	0.05%
2022/03/04	8.1	197.64	12	197.46	194.00	-3.9	9,655	-0.04%
2022/03/03	4	190.50	13	190.69	187.00	-9	9,664	-0.09%
2022/03/02	2	183.50	1	189.00	192.00	1	9,761	0.01%
2022/03/01	3	190.17	4	190.63	190.50	-1	9,832	-0.01%
2022/02/25	2	187.25	1	187.50	186.50	1	9,980	0.01%
2022/02/24	2	185.75	1	185.50	184.00	1	10,018	0.01%
2022/02/23	9	192.83	9.2	196.00	196.50	-0.2	10,142	0.00%
2022/02/22	3.2	187.72	3	192.83	187.50	0.2	10,248	0.00%
2022/02/21	1	196.50	1	195.00	197.50	0	10,559	0.00%
2022/02/18	3	196.00	4	191.75	194.50	-1	10,631	-0.01%
2022/02/17	6.5	199.73	5	195.50	196.00	1.5	10,866	0.01%
2022/02/16	5	199.20	5.5	199.68	197.50	-0.5	11,277	0.00%
2022/02/15	5	196.30	6	191.83	190.50	-1	11,642	-0.01%
2022/02/14	6.5	197.81	3	198.33	192.00	3.5	11,939	0.03%
2022/02/11	9	205.56	12.2	204.92	209.50	-3.2	11,991	-0.03%
2022/02/10	15.2	206.76	13	205.54	202.00	2.2	11,994	0.02%
2022/02/09	9	199.72	13.1	199.38	199.50	-4.1	11,818	-0.03%
2022/02/08	3.1	191.26	4	192.00	193.50	-0.9	11,875	-0.01%
2022/02/07	6	187.58	7	185.36	190.00	-1	11,956	-0.01%
2022/01/26	9	183.67	9	182.67	182.00	0	12,215	0.00%
2022/01/25	1	186.50	2	186.00	183.50	-1	12,567	-0.01%
2022/01/24	6	188.08	10	182.60	190.00	-4	12,528	-0.03%
2022/01/21	7.1	190.41	6	185.58	182.50	1.1	12,701	0.01%
2022/01/20	3	196.50	4	194.38	197.00	-1	13,096	-0.01%
2022/01/19	11	197.73	9	199.61	195.00	2	13,492	0.01%
2022/01/18	15	205.83	14	209.18	203.00	1	13,717	0.01%
2022/01/17	10	203.85	10.1	206.49	209.50	-0.1	14,109	0.00%
2022/01/14	3	198.83	3	199.67	202.00	0	14,300	0.00%
2022/01/13	14	197.79	13	201.22	198.50	1	14,385	0.01%
2022/01/12	7	211.86	6.2	207.16	203.50	0.8	14,349	0.01%
2022/01/11	19.1	210.65	4	213.38	213.00	15.1	14,600	0.10%
2022/01/10	14	213.14	6.8	210.44	211.50	7.2	14,675	0.05%
2022/01/07	1	232.00	0	0.00	232.00	1	14,508	0.01%
2022/01/06	1	258.50	0	0.00	257.50	1	14,667	0.01%
2022/01/05	8.1	267.21	6	269.58	261.00	2.1	14,865	0.01%
2022/01/04	9	265.50	15.1	262.19	270.00	-6.1	15,002	-0.04%
2022/01/03	3	259.83	6	261.75	256.00	-3	15,228	-0.02%
2021/12/30	1.1	255.23	1	251.50	255.00	0.1	15,153	0.00%
2021/12/29	7	247.64	7	245.50	252.00	0	15,132	0.00%
2021/12/28	3	253.33	2	255.00	252.00	1	15,073	0.01%
2021/12/27	17	255.06	13.2	256.47	251.00	3.9	15,018	0.03%
2021/12/24	3.1	268.56	3	267.33	262.50	0.1	14,925	0.00%
2021/12/23	5	264.70	8	267.56	263.00	-3	14,687	-0.02%
2021/12/22	2	264.50	0	0.00	264.00	2	14,658	0.01%
2021/12/21	4	268.25	5	266.50	268.00	-1	14,602	-0.01%
2021/12/20	5	271.10	2	277.50	262.00	3	14,469	0.02%
2021/12/17	6.2	281.15	5	276.80	273.50	1.2	14,228	0.01%
2021/12/16	5	283.00	6.2	287.82	292.50	-1.2	14,218	-0.01%
2021/12/15	2	262.50	4	263.50	266.00	-2	14,045	-0.01%
2021/12/14	10	256.00	10	259.05	260.00	0	14,241	0.00%
2021/12/13	4	269.75	2.1	270.11	263.50	2	14,216	0.01%
2021/12/10	9	262.50	9	263.06	271.00	0	14,180	0.00%
2021/12/09	3.1	263.10	4	264.50	260.00	-0.9	14,208	-0.01%
2021/12/08	7.1	261.90	5	261.80	258.00	2.1	14,218	0.01%
2021/12/07	9	251.44	10.1	248.88	254.50	-1.1	14,244	-0.01%
2021/12/06	4	240.13	8	239.50	248.00	-4	14,332	-0.03%
2021/12/03	5.1	238.02	10	239.20	245.50	-5	14,692	-0.03%
2021/12/02	18	236.06	16	233.91	231.50	2	14,818	0.01%
2021/12/01	6.1	228.19	11	228.86	227.00	-4.9	15,225	-0.03%
2021/11/30	8.1	246.36	7.2	244.24	242.00	0.9	15,846	0.01%
2021/11/29	9	240.17	3	241.33	249.50	6	16,507	0.04%
2021/11/26	3	239.67	12	235.71	236.50	-9	16,869	-0.05%
2021/11/25	13.1	253.74	14	261.61	246.50	-0.9	16,838	-0.01%
2021/11/24	31	261.68	32.3	259.96	262.50	-1.3	16,787	-0.01%
2021/11/23	0	0.00	1	255.00	255.00	-1	16,938	-0.01%
2021/11/22	13	261.88	14	259.00	262.00	-1	16,965	-0.01%
2021/11/19	8	252.50	6	253.50	250.00	2	16,986	0.01%
2021/11/18	10.1	258.92	13	259.62	252.50	-2.9	17,201	-0.02%
2021/11/17	5	245.00	5.1	246.51	247.00	-0.1	17,087	0.00%
2021/11/16	9	244.89	9.1	250.72	242.50	-0.1	17,214	0.00%
2021/11/15	79	268.51	65.1	271.41	251.50	13.9	17,306	0.08%
2021/11/12	188.2	271.35	191	271.77	267.00	-2.8	17,396	-0.02%	大買/大賣/
2021/11/11	19	244.95	17	245.12	256.50	2	17,405	0.01%
2021/11/09	5	221.40	7	220.79	218.50	-2	17,384	-0.01%
2021/11/08	1	214.50	1	213.50	213.50	0	17,422	0.00%
2021/11/05	13.1	219.03	13.1	217.89	223.50	0	17,532	0.00%
2021/11/04	17	219.97	16.1	222.53	216.50	0.9	17,577	0.01%
2021/11/03	15	224.03	14.2	226.09	227.50	0.8	17,627	0.00%
2021/11/02	12	243.13	24.2	243.12	225.50	-12.2	17,412	-0.07%
2021/11/01	1	223.00	6	230.58	237.50	-5	17,261	-0.03%
2021/10/29	12	221.25	9	221.44	216.00	3	17,281	0.02%
2021/10/28	41	223.76	33	223.00	221.00	8	17,126	0.05%
2021/10/27	59	209.12	64	208.62	220.00	-5	16,684	-0.03%
2021/10/26	5	202.20	7	205.14	209.00	-2	16,340	-0.01%
2021/10/25	5.4	194.80	3	194.33	190.00	2.4	16,169	0.01%
2021/10/22	14	184.68	14	178.82	189.00	0	15,823	0.00%
2021/10/21	3	176.83	2	174.00	172.00	1	15,956	0.01%
2021/10/20	0	0.00	7	179.86	181.50	-7	15,725	-0.04%
2021/10/19	4	172.50	5.1	173.64	175.00	-1.1	15,928	-0.01%
2021/10/18	3	165.33	19	167.34	170.00	-16	15,604	-0.10%
2021/10/15	10	158.30	7	156.79	158.50	3	15,388	0.02%
2021/10/14	4	151.75	4	146.88	154.00	0	15,481	0.00%
2021/10/13	9	161.28	8	168.00	153.00	1	15,368	0.01%
2021/10/12	7	167.36	8	167.69	169.50	-1	15,166	-0.01%
2021/10/08	4	168.25	5	170.20	167.50	-1	14,925	-0.01%
2021/10/07	0	0.00	2	157.00	158.00	-2	14,627	-0.01%
2021/10/06	1	149.00	0	0.00	147.50	1	14,677	0.01%
2021/10/05	3	141.83	1	139.00	142.50	2	14,695	0.01%
2021/10/01	4	146.38	0	0.00	141.00	4	14,740	0.03%
2021/09/30	10	155.00	0	0.00	156.00	10	14,707	0.07%
2021/09/29	3	152.00	2	157.50	152.00	1	14,736	0.01%
2021/09/28	0	0.00	11	166.18	163.50	-11	14,761	-0.07%
2021/09/27	0	0.00	2	171.50	169.50	-2	14,983	-0.01%
2021/09/24	0.1	170.00	0.5	170.50	174.00	-0.4	15,356	0.00%
2021/09/23	21	171.60	20	168.40	170.00	1	15,596	0.01%
2021/09/22	11	164.73	10	164.70	164.00	1	15,668	0.01%
2021/09/17	81.5	174.30	81	173.18	169.00	0.5	15,866	0.00%
2021/09/16	7	161.79	7	163.86	163.00	0	15,765	0.00%
2021/09/15	1	159.00	0	0.00	162.00	1	15,751	0.01%
2021/09/14	20	165.00	21	164.64	164.50	-1	15,986	-0.01%
2021/09/13	24	161.73	23.1	162.16	160.00	0.9	15,957	0.01%
2021/09/10	3	161.67	7	162.21	159.00	-4	15,928	-0.03%
2021/09/09	21	156.67	12	157.33	162.00	9	16,123	0.06%
2021/09/08	31	153.77	29	154.60	152.50	2	16,058	0.01%
2021/09/07	17	166.82	14	176.04	162.00	3	15,727	0.02%
2021/09/06	206	179.47	201	180.66	180.00	5	15,644	0.03%	大買/大賣/
2021/09/03	19	174.63	30	175.93	180.00	-11	15,399	-0.07%
2021/09/02	18	169.31	22	169.95	164.00	-4	14,729	-0.03%
2021/09/01	22	161.00	38	164.80	169.50	-16	14,456	-0.11%
2021/08/31	2	152.25	1.1	153.93	154.50	1	14,267	0.01%
2021/08/30	19	149.39	19	152.47	150.00	0	14,351	0.00%
2021/08/27	5	154.30	10	153.80	151.00	-5	14,564	-0.03%
2021/08/26	18	150.11	14	151.64	151.00	4	14,596	0.03%
2021/08/25	21.1	148.72	23	149.52	149.00	-2	14,735	-0.01%
2021/08/24	11.1	153.52	13	151.31	148.50	-2	14,791	-0.01%
2021/08/23	10	143.55	8	143.50	146.50	2	14,520	0.01%
2021/08/20	22	135.48	22	133.09	137.50	0	14,301	0.00%
2021/08/19	10	135.35	13	136.50	129.00	-3	14,052	-0.02%
2021/08/18	244	131.16	224	132.24	137.00	20	13,721	0.15%	大買/大賣/
2021/08/17	106	137.60	112	137.99	131.00	-6	13,199	-0.05%	大買/大賣/
2021/08/16	9	133.50	9	127.83	132.50	0	12,715	0.00%
2021/08/13	5	132.00	1	130.50	127.00	4	12,375	0.03%
2021/08/12	23	141.02	21	136.69	141.00	2	12,249	0.02%
2021/08/11	7	143.71	5	141.20	136.50	2	12,149	0.02%
2021/08/10	8	147.31	8	147.00	151.50	0	11,985	0.00%
2021/08/09	9	154.00	9	161.28	151.50	0	11,807	0.00%
2021/08/06	6	166.75	4	168.38	168.00	2	11,653	0.02%
2021/08/05	11	171.23	9.1	171.62	166.00	1.9	11,577	0.02%
2021/08/04	3	167.50	2	166.50	167.00	1	11,345	0.01%
2021/08/03	8	170.81	11	171.09	170.00	-3	11,247	-0.03%
2021/08/02	11	160.73	9	161.22	160.50	2	11,043	0.02%
2021/07/30	8	166.94	5	167.00	160.50	3	10,997	0.03%
2021/07/29	4	163.13	6	163.92	165.50	-2	10,898	-0.02%
2021/07/28	6	159.17	4.2	159.16	156.00	1.9	10,689	0.02%
2021/07/27	10	174.30	2	175.25	167.00	8	10,490	0.08%
2021/07/26	0	0.00	2	185.00	185.00	-2	10,004	-0.02%
2021/07/23	13	164.54	11	165.14	168.50	2	10,025	0.02%
2021/07/22	3	155.50	9	154.94	159.50	-6	9,615	-0.06%
2021/07/21	5	148.70	3	143.67	145.00	2	9,548	0.02%
2021/07/20	6	150.58	4	147.00	144.50	2	9,467	0.02%
2021/07/19	18	147.47	5	147.80	146.50	13	9,284	0.14%
2021/07/16	0	0.00	1	153.00	156.00	-1	9,194	-0.01%
2021/07/15	1	144.00	3	147.33	153.50	-2	9,212	-0.02%
2021/07/14	4	139.88	0	0.00	140.00	4	9,226	0.04%
2021/07/13	3	142.17	1	157.00	138.00	2	9,226	0.02%
2021/07/12	1	153.00	5	155.00	153.00	-4	9,215	-0.04%
2021/07/09	8	163.38	5	167.20	159.00	3	9,217	0.03%
2021/07/08	5	159.70	3	160.00	160.50	2	9,254	0.02%
2021/07/07	3	149.17	0	0.00	146.00	3	9,241	0.03%
2021/07/06	0	0.00	2	145.74	145.00	-2	9,311	-0.02%
2021/07/05	0	0.00	1	136.50	140.00	-1	9,385	-0.01%
2021/07/02	11	142.55	19	142.53	141.00	-8	9,477	-0.08%
2021/07/01	20	144.73	19	145.95	140.00	1	9,301	0.01%
2021/06/30	6	136.50	2.1	133.83	140.50	3.9	9,048	0.04%
2021/06/29	14	122.79	12.7	117.50	128.00	1.3	8,931	0.01%
2021/06/28	6	114.83	5	117.10	116.50	1	8,770	0.01%
2021/06/25	4	104.00	6	106.42	111.00	-2	8,774	-0.02%
2021/06/24	3	100.50	5	101.60	101.00	-2	8,620	-0.02%
2021/06/23	21	105.99	19	102.84	102.00	2	8,598	0.02%
2021/06/22	4	101.25	4	101.13	99.80	0	8,274	0.00%
2021/06/21	13	98.69	15	100.11	96.10	-2	8,138	-0.02%
2021/06/18	4	100.90	14.1	99.13	100.50	-10.1	8,075	-0.13%
2021/06/17	30	93.05	22.1	89.45	96.50	7.9	7,867	0.10%
2021/06/16	21	90.68	22	91.11	87.80	-1	7,737	-0.01%
2021/06/15	31	89.61	40.1	88.84	89.70	-9.1	7,709	-0.12%
2021/06/11	24.1	93.86	14	93.45	89.30	10.1	7,837	0.13%
2021/06/10	44	88.68	45	89.06	88.40	-1	7,599	-0.01%
2021/06/09	12	88.56	9	89.21	87.90	3	7,700	0.04%
2021/06/08	27	88.46	31	83.87	88.90	-4	7,292	-0.05%
2021/06/07	23	81.13	25	81.26	80.90	-2	6,987	-0.03%
2021/06/04	9	81.41	19	81.77	80.60	-10	6,884	-0.15%
2021/06/03	31	79.97	22.1	76.86	82.30	8.9	6,633	0.13%
2021/06/02	21	75.94	21	74.76	74.90	0	6,278	0.00%
2021/06/01	2	69.55	9	72.69	74.00	-7	6,037	-0.12%
2021/05/31	3	64.33	8	67.00	68.20	-5	5,770	-0.09%
2021/05/28	1	60.20	3	60.20	62.00	-2	5,684	-0.04%
2021/05/26	1	58.60	0	0.00	59.40	1	5,684	0.02%
2021/05/25	3	60.17	0	0.00	60.80	3	5,716	0.05%
2021/05/24	2	55.35	0	0.00	56.50	2	5,820	0.03%
2021/05/21	3	55.30	8	54.65	54.90	-5	5,826	-0.09%
2021/05/20	6	54.03	0	0.00	53.70	6	5,894	0.10%
2021/05/18	0	0.00	1	54.00	54.50	-1	6,045	-0.02%
2021/05/17	1	52.30	0	0.00	49.60	1	6,017	0.02%
2021/05/13	1	54.50	5	53.56	55.50	-4	5,995	-0.07%
2021/05/12	1	53.70	10	52.31	53.60	-9	5,945	-0.15%
2021/05/11	7	58.10	4	56.63	55.20	3	5,877	0.05%
2021/05/10	7	61.63	6	60.78	60.10	1	5,864	0.02%
2021/05/07	5	64.44	1	64.00	62.00	4	5,907	0.07%
2021/05/06	2	63.15	0	0.00	62.20	2	5,851	0.03%
2021/05/04	0	0.00	1	57.90	60.10	-1	5,823	-0.02%
2021/05/03	1	63.10	1	65.00	63.10	0	5,822	0.00%
2021/04/29	2	70.10	1	70.30	69.50	1	5,824	0.02%
2021/04/28	1	70.00	1	69.20	68.80	0	5,763	0.00%
2021/04/27	2	70.50	3	69.70	69.50	-1	5,748	-0.02%
2021/04/26	0	0.00	2	69.10	69.00	-2	5,698	-0.04%
2021/04/23	1	65.80	0	0.00	69.10	1	5,659	0.02%
2021/04/22	4	67.73	3	69.03	66.10	1	5,610	0.02%
2021/04/21	18	69.21	11	69.50	69.00	7	5,564	0.13%
2021/04/20	2	70.85	8	70.29	71.20	-6	5,487	-0.11%
2021/04/19	22	68.32	17	68.29	67.50	5	5,445	0.09%
2021/04/16	0	0.00	2	69.75	69.90	-2	5,387	-0.04%
2021/04/15	4	69.28	2	69.40	72.90	2	5,324	0.04%
2021/04/14	6	67.40	6	67.92	68.00	0	5,275	0.00%
2021/04/13	7	71.81	6	73.07	70.60	1	5,220	0.02%
2021/04/12	4	73.75	4	75.88	72.00	0	5,177	0.00%
2021/04/09	7	77.67	7	78.13	74.10	0	5,086	0.00%
2021/04/08	6	84.42	5	83.22	81.40	1	4,971	0.02%
2021/04/07	2	78.25	7	79.16	79.90	-5	4,829	-0.10%
2021/04/06	5	80.72	6	78.35	80.20	-1	4,782	-0.02%
2021/04/01	9	75.47	8	75.16	75.00	1	4,653	0.02%
2021/03/31	6	73.63	4	73.55	73.10	2	4,489	0.04%
2021/03/30	30	74.53	30	73.77	74.10	0	4,352	0.00%
2021/03/29	1	68.60	3	68.73	69.50	-2	4,059	-0.05%
2021/03/26	1	68.40	3	68.99	68.60	-2	4,028	-0.05%
2021/03/25	2	67.85	2	67.85	67.00	0	3,971	0.00%
2021/03/24	9	67.20	13	66.52	66.80	-4	3,934	-0.10%
2021/03/23	4	66.75	2	66.85	67.00	2	3,902	0.05%
2021/03/22	11	69.27	12	69.07	68.50	-1	3,792	-0.03%
2021/03/19	10	65.22	9	64.99	65.00	1	3,659	0.03%
2021/03/18	11	64.41	15	63.94	64.10	-4	3,666	-0.11%
2021/03/17	22	67.17	3	63.87	62.90	19	3,640	0.52%
2021/03/16	1	67.20	8	65.46	69.50	-7	3,485	-0.20%
2021/03/15	31	61.50	25	59.04	63.20	6	3,419	0.18%
2021/03/12	2	55.85	1	58.70	57.50	1	3,191	0.03%
2021/03/11	14	54.74	13	54.74	55.80	1	3,087	0.03%
2021/03/10	9	54.91	7	55.26	54.70	2	3,068	0.07%
2021/03/09	0	0.00	5	53.32	52.60	-5	2,985	-0.17%
2021/03/08	11	50.55	11	50.35	49.85	0	2,942	0.00%
2021/03/03	1	49.35	0	0.00	49.75	1	2,921	0.03%
2021/03/02	8	50.40	9	51.74	50.50	-1	2,907	-0.03%
2021/02/26	7	51.80	6	52.25	52.00	1	2,928	0.03%
2021/02/25	1	54.00	1	54.00	54.30	0	3,022	0.00%
2021/02/24	0	0.00	1.2	53.69	53.80	-1.2	3,045	-0.04%
2021/02/23	10	50.57	11.1	50.85	50.90	-1.1	2,869	-0.04%
2021/02/22	26	51.52	27	51.28	51.70	-1	2,844	-0.04%
2021/02/19	2	50.05	13	48.98	51.00	-11	2,787	-0.39%
2021/02/18	9	47.61	9.1	46.02	48.00	-0.1	2,634	0.00%
2021/02/17	0	0.00	2	43.50	43.65	-2	2,576	-0.08%
2021/02/05	6	40.91	6	40.56	40.65	0	2,600	0.00%
2021/02/04	4	41.60	7	41.54	40.45	-3	2,606	-0.12%
2021/02/03	0	0.00	1.1	40.30	40.30	-1.1	2,578	-0.04%
2021/02/02	1	41.80	1	41.85	41.45	0	2,709	0.00%
2021/02/01	9	42.04	9	41.63	41.30	0	2,788	0.00%
2021/01/29	9	45.25	5	44.25	43.85	4	2,757	0.15%
2021/01/28	0	0.00	5	42.88	42.20	-5	2,660	-0.19%
2021/01/27	2	43.08	0	0.00	42.80	2	2,646	0.08%
2021/01/26	1	42.80	2	43.10	43.80	-1	2,622	-0.04%
2021/01/25	6	42.38	6	43.62	43.65	0	2,572	0.00%
2021/01/22	0	0.00	5	42.49	42.50	-5	2,522	-0.20%
2021/01/21	0	0.00	3	39.20	38.75	-3	2,457	-0.12%
2021/01/15	0	0.00	4	40.50	40.00	-4	2,418	-0.17%
2021/01/13	10	40.32	7	40.56	40.25	3	2,426	0.12%
2021/01/12	1	39.50	2	40.53	39.65	-1	2,411	-0.04%
2021/01/08	8	41.20	0	0.00	40.15	8	2,377	0.34%
2021/01/06	4	42.70	2	43.43	41.65	2	2,334	0.09%
2021/01/05	0	0.00	0.2	42.15	42.10	-0.2	2,283	-0.01%
2020/12/31	4	41.50	0.1	41.20	41.55	3.9	2,256	0.17%
2020/12/28	0	0.00	4	41.30	41.25	-4	2,205	-0.18%
2020/12/24	0	0.00	3	41.70	41.85	-3	2,176	-0.14%
2020/12/23	2	39.90	0	0.00	41.30	2	2,160	0.09%
2020/12/22	3	39.30	0	0.00	39.30	3	2,140	0.14%
2020/12/16	2	43.15	0	0.00	43.45	2	2,015	0.10%
2020/12/15	4	43.19	9.1	44.36	42.50	-5.1	1,976	-0.26%
2020/12/14	3	44.63	11	43.61	45.00	-8	1,915	-0.42%
2020/12/11	22	44.64	17	44.37	43.50	5	1,798	0.28%
2020/12/10	7	44.21	16.3	43.98	44.00	-9.3	1,692	-0.55%
2020/12/09	1	40.55	10.2	41.76	41.95	-9.2	1,511	-0.61%
2020/12/08	0	0.00	10	39.82	40.10	-10	1,412	-0.71%
2020/12/04	10	39.52	2	39.90	39.15	8	1,359	0.59%
2020/12/03	0	0.00	2	39.80	38.80	-2	1,330	-0.15%
2020/12/02	1	39.45	3	39.50	38.75	-2	1,291	-0.15%
2020/11/30	0	0.00	1	39.15	39.35	-1	1,283	-0.08%
2020/11/27	3	38.50	1	38.60	39.00	2	1,266	0.16%
2020/11/26	3	37.78	9	38.08	38.10	-6	1,240	-0.48%
2020/11/25	8	38.22	10	38.53	38.00	-2	1,220	-0.16%
2020/11/24	6	39.28	5	38.82	39.00	1	1,171	0.09%
2020/11/23	5	35.92	5	36.81	38.60	0	1,040	0.00%
2020/11/19	2	34.58	2	34.40	34.85	0	965	0.00%
2020/11/18	0	0.00	1	34.20	34.20	-1	956	-0.10%
2020/11/16	0	0.00	6	34.78	35.00	-6	873	-0.69%
2020/11/13	2	35.00	2	35.63	35.50	0	826	0.00%
2020/11/12	1	34.40	0	0.00	34.40	1	769	0.13%
2020/11/11	15	33.89	18	33.34	33.90	-3	733	-0.41%
2020/11/10	7	33.34	17.1	33.69	32.85	-10.1	686	-1.46%
2020/11/09	7	32.63	26	31.65	32.70	-19	548	-3.46%
2020/11/06	0	0.00	2.2	29.95	30.10	-2.2	458	-0.49%
2020/11/05	3	29.75	0	0.00	29.40	3	443	0.68%
2020/11/03	0	0.00	5	28.95	28.85	-5	436	-1.15%
2020/10/29	2	27.60	4	28.35	28.60	-2	436	-0.46%
2020/10/28	9	28.58	9.2	28.78	28.50	-0.2	433	-0.03%
2020/10/26	2	28.85	14	29.29	29.15	-12	426	-2.81%
2020/10/23	4	29.08	1	28.90	28.90	3	422	0.71%
2020/10/22	5	30.02	0	0.00	29.15	5	423	1.18%
2020/10/16	1	29.10	0	0.00	28.80	1	397	0.25%
2020/10/14	2	29.20	0	0.00	29.35	2	395	0.51%
2020/10/13	10	29.15	0	0.00	29.20	10	395	2.53%
2020/10/12	7	29.25	1	29.10	29.00	6	395	1.52%
2020/10/08	0	0.00	6	29.30	28.85	-6	393	-1.52%
2020/10/05	6	30.02	0	0.00	29.40	6	399	1.50%
2020/09/30	0	0.00	7	28.84	28.85	-7	406	-1.72%
2020/09/25	0	0.00	3	29.42	28.85	-3	440	-0.68%
2020/09/21	5	29.76	0	0.00	29.25	5	467	1.07%
2020/09/18	1	29.20	0	0.00	29.35	1	463	0.22%
2020/09/17	4	29.36	1	29.20	29.20	3	462	0.65%
2020/09/14	1	28.90	0	0.00	28.90	1	459	0.22%
2020/09/07	4	30.19	2	30.00	29.50	2	446	0.45%
2020/09/04	0	0.00	3	29.35	30.30	-3	443	-0.68%
2020/09/03	5	29.54	4	29.82	29.60	1	435	0.22%
2020/09/02	4	28.68	2	28.40	28.60	2	412	0.48%
2020/08/31	0	0.00	2	28.45	28.40	-2	402	-0.50%
2020/08/28	2	28.30	0	0.00	28.45	2	403	0.50%
2020/08/27	0	0.00	6	28.30	28.15	-6	400	-1.50%
2020/08/26	0	0.00	2	28.00	28.25	-2	392	-0.51%
2020/08/25	6	26.13	8	27.44	27.50	-2	369	-0.54%
2020/08/24	0	0.00	12	25.42	25.55	-12	345	-3.47%
2020/08/18	7	24.91	0	0.00	24.70	7	378	1.85%
2020/08/17	5	25.77	1	25.85	25.85	4	378	1.06%
2020/08/14	0	0.00	1	25.90	25.70	-1	375	-0.27%
2020/08/13	1	26.15	0	0.00	25.85	1	374	0.27%
2020/08/07	1	25.55	0	0.00	25.60	1	390	0.26%
2020/08/06	6	25.90	0	0.00	25.50	6	395	1.52%
2020/07/29	0	0.00	2	24.20	24.25	-2	458	-0.44%
2020/07/21	0	0.00	2	25.50	25.50	-2	471	-0.42%
2020/07/20	0	0.00	3	24.95	24.90	-3	470	-0.64%
2020/07/17	3	25.15	0	0.00	25.10	3	473	0.63%
2020/07/13	0	0.00	6	25.50	25.60	-6	488	-1.23%
2020/07/10	2	25.40	14	25.47	25.25	-12	487	-2.46%
2020/07/06	2	26.50	2	26.85	26.20	0	461	0.00%
2020/07/03	2	25.00	11	25.98	25.20	-9	444	-2.03%
2020/07/02	0	0.00	3	25.02	25.15	-3	416	-0.72%
2020/07/01	2	24.50	5	24.42	24.20	-3	404	-0.74%
2020/06/24	4	23.50	0	0.00	23.45	4	401	1.00%
2020/06/22	7	23.96	0	0.00	23.70	7	408	1.71%
2020/06/19	9	23.97	1	24.00	24.00	8	414	1.93%
2020/06/18	0	0.00	6	23.48	23.80	-6	421	-1.42%
2020/06/15	1	23.20	0	0.00	22.85	1	457	0.22%
2020/06/11	0	0.00	10	23.65	23.55	-10	516	-1.94%
2020/06/03	1	23.85	0	0.00	23.85	1	550	0.18%
2020/05/28	1	23.15	0	0.00	23.00	1	551	0.18%
2020/05/27	2	23.65	2	24.05	23.45	0	548	0.00%
2020/05/26	2	24.18	1	24.80	23.90	1	544	0.18%
2020/05/15	0	0.00	2	22.85	22.30	-2	482	-0.41%
2020/05/14	0	0.00	12	22.56	22.20	-12	475	-2.52%
2020/05/12	11	23.10	13	23.43	23.35	-2	464	-0.43%
2020/05/07	10	21.05	0	0.00	21.05	10	411	2.43%
2020/04/30	1	21.85	0	0.00	21.80	1	411	0.24%
2020/04/21	3	21.73	0	0.00	21.35	3	406	0.74%
2020/04/20	1	22.20	0	0.00	22.10	1	399	0.25%
2020/04/16	2	21.20	2	21.10	21.35	0	389	0.00%
2020/04/14	5	20.50	0	0.00	20.60	5	383	1.30%
2020/04/13	2	20.25	0	0.00	20.15	2	384	0.52%
2020/04/09	0	0.00	1	20.55	20.35	-1	391	-0.26%
2020/04/08	1	21.20	0	0.00	20.85	1	389	0.26%
2020/03/27	3	19.07	0	0.00	19.30	3	404	0.74%
2020/03/25	1	19.15	1	19.30	19.15	0	396	0.00%
2020/03/24	1	18.25	2	18.58	18.50	-1	390	-0.26%
2020/03/23	1	16.90	1	17.30	17.20	0	382	0.00%
2020/03/20	0	0.00	3	16.92	16.95	-3	379	-0.79%
2020/03/19	2	15.45	0	0.00	15.45	2	367	0.54%
2020/03/18	0	0.00	2	17.75	17.15	-2	348	-0.57%
2020/03/17	2	15.93	21	16.10	16.15	-19	326	-5.83%
2020/03/16	3	18.13	0	0.00	17.20	3	302	0.99%
2020/03/13	2	19.00	0	0.00	19.10	2	286	0.70%
2020/03/12	5	21.64	0	0.00	21.10	5	276	1.81%
2020/03/10	1	23.00	0	0.00	24.10	1	304	0.33%
2020/03/06	0	0.00	2	25.10	25.00	-2	297	-0.67%
2020/03/04	2	25.80	3	25.45	25.65	-1	297	-0.34%
2020/02/26	1	25.20	0	0.00	25.30	1	287	0.35%
2020/02/19	1	26.00	0	0.00	26.10	1	286	0.35%
2020/02/04	2	26.35	0	0.00	26.35	2	293	0.68%
2020/02/03	1	24.45	0	0.00	25.55	1	291	0.34%
2020/01/30	1	26.70	0	0.00	26.70	1	284	0.35%
2020/01/14	0	0.00	1	29.75	29.80	-1	293	-0.34%
2020/01/08	3	29.40	0	0.00	29.30	3	294	1.02%
2020/01/07	2	29.50	0	0.00	29.60	2	295	0.68%
2019/12/26	3	31.12	1	31.00	31.05	2	288	0.69%
2019/12/05	0	0.00	7	31.08	31.50	-7	316	-2.21%
2019/12/04	10	29.05	0	0.00	28.95	10	297	3.37%
2019/11/19	1	30.00	0	0.00	30.00	1	476	0.21%
2019/11/12	1	30.15	0	0.00	30.15	1	513	0.19%
2019/11/06	0	0.00	3	31.05	30.85	-3	507	-0.59%
2019/11/05	0	0.00	2	32.00	32.00	-2	504	-0.40%
2019/10/25	1	31.50	0	0.00	31.50	1	526	0.19%
2019/10/23	2	32.18	2	32.00	31.75	0	535	0.00%
2019/10/22	3	31.75	0	0.00	31.95	3	537	0.56%
2019/10/21	0	0.00	11	31.60	31.45	-11	539	-2.04%
2019/10/18	0	0.00	1	31.70	31.80	-1	545	-0.18%
2019/10/16	10	31.15	0	0.00	31.15	10	548	1.82%
2019/10/14	1	30.70	0	0.00	30.95	1	552	0.18%
2019/10/09	1	31.00	1	30.80	30.85	0	559	0.00%
2019/10/08	5	31.60	0	0.00	31.40	5	569	0.88%
2019/10/01	2	31.70	0	0.00	31.70	2	590	0.34%
2019/09/25	1	33.00	0	0.00	33.00	1	605	0.17%
2019/09/24	1	33.40	0	0.00	33.30	1	616	0.16%
2019/09/23	8	33.80	8	33.95	33.80	0	611	0.00%
2019/09/06	2	33.70	1	34.20	34.30	1	580	0.17%
2019/09/05	11	34.32	12	34.07	33.75	-1	569	-0.18%
2019/09/04	1	35.00	0	0.00	34.95	1	547	0.18%
2019/09/03	0	0.00	1	35.00	34.95	-1	544	-0.18%
2019/09/02	23	34.77	18	35.06	34.70	5	537	0.93%
2019/08/30	2	35.20	7	34.77	34.50	-5	531	-0.94%
2019/08/28	5	33.20	0	0.00	33.15	5	478	1.04%
2019/08/27	0	0.00	2	32.90	32.40	-2	471	-0.42%
2019/08/22	1	33.55	2	32.78	32.70	-1	463	-0.22%
2019/08/21	8	32.44	32	32.54	32.30	-24	443	-5.41%
2019/08/20	3	30.80	2	32.33	32.20	1	429	0.23%
2019/08/19	1	29.20	1	29.60	29.80	0	414	0.00%
2019/08/16	1	29.05	1	29.50	29.40	0	419	0.00%
2019/08/15	1	29.00	0	0.00	29.00	1	422	0.24%
2019/08/13	1	29.35	8	29.46	29.40	-7	436	-1.60%
2019/08/07	5	29.90	0	0.00	29.90	5	464	1.08%
2019/08/06	21	29.17	0	0.00	29.70	21	477	4.40%
2019/08/02	15	31.18	30	31.30	31.00	-15	506	-2.96%
2019/07/31	6	33.03	0	0.00	33.30	6	599	1.00%
2019/07/26	11	34.28	0	0.00	34.40	11	699	1.57%
2019/07/25	2	34.45	0	0.00	34.60	2	799	0.25%
2019/07/22	0	0.00	1	34.20	34.25	-1	996	-0.10%
2019/07/18	3	33.30	0	0.00	33.30	3	1,139	0.26%
2019/07/17	5	33.65	0	0.00	33.55	5	1,182	0.42%
2019/07/15	0	0.00	2	34.13	34.20	-2	1,227	-0.16%
2019/07/12	2	35.35	1	35.90	35.20	1	1,251	0.08%
2019/07/11	6	35.34	3	35.50	35.50	3	1,276	0.24%
2019/07/10	3	35.00	0	0.00	35.05	3	1,275	0.24%
2019/07/09	0	0.00	10	34.90	34.90	-10	1,288	-0.78%
2019/07/04	8	35.20	0	0.00	35.00	8	1,364	0.59%
2019/07/02	0	0.00	1	35.75	35.50	-1	1,414	-0.07%
2019/06/24	0	0.00	3	34.50	34.50	-3	1,993	-0.15%
2019/06/18	1	33.80	1	34.10	33.70	0	2,304	0.00%
2019/06/13	0	0.00	10	33.76	33.60	-10	2,580	-0.39%
2019/06/12	0	0.00	1	34.20	34.00	-1	2,620	-0.04%
2019/06/11	3	33.50	0	0.00	33.35	3	2,683	0.11%
2019/06/10	1	32.80	0	0.00	33.05	1	2,900	0.03%
2019/06/06	10	33.00	0	0.00	32.70	10	2,943	0.34%
2019/06/05	0	0.00	7	34.00	33.75	-7	3,001	-0.23%
2019/06/04	1	34.00	0	0.00	33.75	1	3,048	0.03%
2019/06/03	7	34.30	0	0.00	34.35	7	3,101	0.23%
2019/05/30	1	35.50	0	0.00	35.35	1	3,125	0.03%
2019/05/29	0	0.00	1	35.20	35.30	-1	3,182	-0.03%
2019/05/28	3	34.50	0	0.00	34.60	3	3,208	0.09%
2019/05/27	2	34.50	0	0.00	34.50	2	3,225	0.06%
2019/05/23	5	34.50	0	0.00	34.40	5	3,282	0.15%
2019/05/16	3	36.63	1	36.90	36.00	2	3,621	0.06%
2019/05/15	2	37.18	2	37.25	37.15	0	3,628	0.00%
2019/05/14	3	35.82	4	35.51	36.50	-1	3,676	-0.03%
2019/05/13	1	36.15	0	0.00	36.15	1	3,682	0.03%
2019/05/09	3	37.15	1	37.80	37.40	2	3,679	0.05%
2019/05/08	15	39.49	16	39.54	39.40	-1	3,640	-0.03%
2019/05/07	0	0.00	1	41.35	41.20	-1	3,616	-0.03%
2019/05/06	1	43.30	4	42.78	42.35	-3	3,581	-0.08%
2019/05/03	2	44.28	0	0.00	44.10	2	3,558	0.06%
2019/05/02	9	43.71	9	43.85	43.90	0	3,529	0.00%
2019/04/30	3	42.80	1	42.80	43.20	2	3,438	0.06%
2019/04/29	8	41.93	2	41.90	42.05	6	3,406	0.18%
2019/04/26	1	42.80	1	43.00	43.10	0	3,381	0.00%
2019/04/25	1	43.15	1	42.50	43.20	0	3,344	0.00%
2019/04/24	10	42.37	11	41.73	42.55	-1	3,324	-0.03%
2019/04/23	1	42.35	0	0.00	41.70	1	3,243	0.03%
2019/04/22	1	42.00	0	0.00	41.40	1	3,198	0.03%
2019/04/18	4	42.18	0	0.00	41.80	4	3,157	0.13%
2019/04/17	0	0.00	3	44.00	44.00	-3	3,145	-0.10%
2019/04/16	5	43.20	0	0.00	43.30	5	3,112	0.16%
2019/04/15	11	43.17	1	43.60	43.20	10	3,107	0.32%
2019/04/11	4	43.60	0	0.00	42.60	4	3,091	0.13%
2019/04/10	4	43.80	5	44.13	43.40	-1	3,064	-0.03%
2019/04/09	3	44.90	1	44.60	44.60	2	3,028	0.07%
2019/04/08	6	45.11	2	45.00	44.70	4	3,021	0.13%
2019/04/03	2	45.85	2	46.65	45.80	0	3,006	0.00%
2019/04/02	2	45.60	7	45.60	45.60	-5	2,963	-0.17%
2019/04/01	1	45.55	4	45.18	45.60	-3	2,929	-0.10%
2019/03/29	24	46.46	10	46.16	45.70	14	2,867	0.49%
2019/03/26	1	46.10	0	0.00	46.40	1	2,436	0.04%
2019/03/25	3	45.80	3	45.93	45.60	0	2,349	0.00%
2019/03/22	10	45.28	5	45.15	46.35	5	2,268	0.22%
2019/03/21	9	45.58	10	45.10	45.40	-1	2,196	-0.05%
2019/03/20	5	44.80	3	45.33	45.80	2	2,204	0.09%
2019/03/19	8	44.74	9	43.19	44.40	-1	2,084	-0.05%
2019/03/18	2	42.90	0	0.00	42.90	2	2,016	0.10%
2019/03/15	4	42.49	2	42.40	43.30	2	1,975	0.10%
2019/03/14	4	41.91	8	41.96	41.80	-4	1,963	-0.20%
2019/03/13	5	44.33	7	43.64	42.25	-2	2,004	-0.10%
2019/03/12	3	42.07	5	41.73	42.00	-2	1,918	-0.10%
2019/03/11	1	42.15	6	41.52	42.00	-5	2,057	-0.24%
2019/03/08	11	40.69	8	40.78	41.00	3	2,023	0.15%
2019/03/07	5	40.65	6	40.52	39.75	-1	2,032	-0.05%
2019/03/06	1	39.60	0	0.00	39.70	1	2,030	0.05%
2019/03/05	1	39.40	13	39.75	39.70	-12	2,024	-0.59%
2019/03/04	13	39.29	4	39.25	39.80	9	2,029	0.44%
2019/02/25	8	38.72	0	0.00	38.80	8	1,991	0.40%
2019/02/22	16	39.70	30	39.73	39.60	-14	1,960	-0.71%
2019/02/21	2	40.95	2	41.08	40.50	0	1,948	0.00%
2019/02/20	0	0.00	1	41.00	40.80	-1	1,904	-0.05%
2019/02/19	0	0.00	4	40.65	40.60	-4	1,881	-0.21%
2019/02/18	13	40.82	1	40.35	40.85	12	1,842	0.65%
2019/02/15	0	0.00	7	39.94	40.70	-7	1,742	-0.40%
2019/02/13	0	0.00	3	38.50	39.00	-3	1,615	-0.19%
2019/02/12	2	37.55	1	37.90	37.60	1	1,574	0.06%
2019/02/11	0	0.00	1	37.40	37.80	-1	1,584	-0.06%
2019/01/30	1	37.25	1	37.40	37.00	0	1,589	0.00%
2019/01/29	2	37.38	1	37.30	37.05	1	1,632	0.06%
2019/01/28	1	37.15	0	0.00	37.65	1	1,744	0.06%
2019/01/25	0	0.00	1	37.35	37.15	-1	1,752	-0.06%
2019/01/24	0	0.00	2	36.80	37.30	-2	1,784	-0.11%
2019/01/23	1	36.55	0	0.00	36.50	1	1,852	0.05%
2019/01/21	14	36.95	13	37.17	37.05	1	1,924	0.05%
2019/01/18	1	37.25	2	37.90	36.70	-1	1,929	-0.05%
2019/01/16	1	36.70	0	0.00	36.85	1	1,961	0.05%
2019/01/15	0	0.00	1	35.80	36.30	-1	1,962	-0.05%
2019/01/11	1	35.60	1	35.75	35.30	0	2,005	0.00%
2019/01/10	1	36.00	0	0.00	35.45	1	2,004	0.05%
2019/01/07	0	0.00	1	35.35	35.40	-1	1,989	-0.05%
2019/01/04	2	34.28	2	33.85	34.00	0	1,993	0.00%
2018/12/28	1	35.00	1	35.40	35.15	0	2,018	0.00%
2018/12/27	5	35.69	5	36.40	35.30	0	2,037	0.00%
2018/12/25	8	34.76	6	35.26	35.60	2	2,023	0.10%
2018/12/24	1	34.20	1	34.35	35.20	0	2,038	0.00%
2018/12/20	8	34.55	0	0.00	33.65	8	2,097	0.38%
2018/12/19	0	0.00	2	35.10	34.80	-2	2,096	-0.10%
2018/12/18	8	35.08	1	35.70	34.80	7	2,096	0.33%
2018/12/13	2	36.48	3	37.12	36.40	-1	2,086	-0.05%
2018/12/11	4	35.10	0	0.00	35.60	4	2,024	0.20%
2018/12/07	1	37.00	1	37.00	36.70	0	2,046	0.00%
2018/12/06	9	37.05	2	36.70	36.45	7	2,040	0.34%
2018/12/05	11	40.95	11	42.45	40.50	0	1,942	0.00%
2018/12/04	1	41.15	11	40.88	42.80	-10	1,848	-0.54%
2018/12/03	1	39.10	1	39.60	38.95	0	1,788	0.00%
2018/11/30	0	0.00	4	40.00	38.45	-4	1,823	-0.22%
2018/11/29	0	0.00	3	38.85	38.90	-3	1,797	-0.17%
2018/11/28	5	37.05	5	37.40	37.20	0	1,756	0.00%
2018/11/26	1	36.00	1	36.40	36.25	0	1,792	0.00%
2018/11/23	14	35.92	14	36.29	35.85	0	1,846	0.00%
2018/11/16	1	36.50	1	36.00	35.90	0	1,896	0.00%
2018/11/14	0	0.00	2	35.48	35.65	-2	1,896	-0.11%
2018/11/13	1	33.50	1	34.80	35.25	0	1,899	0.00%
2018/11/09	1	35.00	1	35.55	35.85	0	1,929	0.00%
2018/11/08	1	36.75	1.6	36.13	35.50	-0.6	1,930	-0.03%
2018/11/07	1	36.05	1	36.00	36.00	0	1,911	0.00%
2018/11/06	5	35.80	0	0.00	35.30	5	1,935	0.26%
2018/11/05	1	40.10	5	40.00	39.10	-4	1,941	-0.21%
2018/11/02	5	39.05	1	38.65	38.50	4	1,907	0.21%
2018/11/01	9	38.70	31	38.57	38.70	-22	1,893	-1.16%
2018/10/31	1	38.95	9	38.25	38.50	-8	1,870	-0.43%
2018/10/30	0	0.00	6	38.02	36.50	-6	1,914	-0.31%
2018/10/29	18	35.46	18	35.76	35.80	0	1,976	0.00%
2018/10/26	2	37.25	2	36.80	35.60	0	2,004	0.00%
2018/10/25	1	36.20	5	37.14	36.75	-4	2,052	-0.19%
2018/10/24	15	35.89	11	35.16	35.70	4	2,101	0.19%
2018/10/23	2	35.38	2	35.45	34.90	0	2,141	0.00%
2018/10/22	2	34.83	8	35.14	35.25	-6	2,134	-0.28%
2018/10/19	3	31.90	0	0.00	32.05	3	2,195	0.14%
2018/10/18	0	0.00	1	32.80	32.50	-1	2,210	-0.05%
2018/10/17	1	32.80	1	33.45	32.60	0	2,215	0.00%
2018/10/16	1	33.00	1	33.70	32.80	0	2,218	0.00%
2018/10/15	0	0.00	1	32.75	32.95	-1	2,237	-0.04%
2018/10/12	1	31.75	2	31.75	32.55	-1	2,236	-0.04%
2018/10/11	2	31.80	0	0.00	31.80	2	2,244	0.09%
2018/10/08	0	0.00	1	36.90	36.75	-1	2,327	-0.04%
2018/10/05	2	36.10	5	36.70	36.50	-3	2,380	-0.13%
2018/10/04	3	37.73	4	37.90	37.70	-1	2,593	-0.04%
2018/10/03	2	37.08	3	36.93	36.80	-1	2,661	-0.04%
2018/10/02	0	0.00	3	38.32	37.55	-3	2,652	-0.11%
2018/10/01	2	38.15	0	0.00	38.10	2	2,628	0.08%
2018/09/28	10	38.00	5	38.02	37.50	5	2,620	0.19%
2018/09/27	4	38.05	5	37.61	38.15	-1	2,608	-0.04%
2018/09/26	0	0.00	1	37.00	36.75	-1	2,561	-0.04%
2018/09/21	2	36.88	1	37.70	36.30	1	2,558	0.04%
2018/09/19	0	0.00	2	36.60	35.95	-2	2,543	-0.08%
2018/09/18	1	35.65	0	0.00	35.85	1	2,541	0.04%
2018/09/14	10	36.35	0	0.00	37.25	10	2,535	0.39%
2018/09/13	5	36.50	6	36.03	36.35	-1	2,516	-0.04%
2018/09/12	4	34.95	1	36.60	35.10	3	2,491	0.12%
2018/09/11	3	36.38	2	36.40	36.30	1	2,483	0.04%
2018/09/10	20	36.56	15	37.79	35.90	5	2,532	0.20%
2018/09/07	12	38.83	13	38.89	38.00	-1	2,561	-0.04%
2018/09/06	0	0.00	1	38.50	39.20	-1	2,441	-0.04%
2018/09/04	2	37.75	2	37.60	37.95	0	2,374	0.00%
2018/09/03	9	37.35	9	38.87	37.10	0	2,365	0.00%
2018/08/31	6	39.66	1	39.20	38.75	5	2,353	0.21%
2018/08/30	6	39.09	1	39.10	38.90	5	2,315	0.22%
2018/08/29	1	37.80	1	37.85	37.90	0	2,276	0.00%
2018/08/28	1	37.60	3	38.18	37.60	-2	2,282	-0.09%
2018/08/27	17	37.49	17	37.09	37.55	0	2,271	0.00%
2018/08/24	5	38.45	2	38.50	37.25	3	2,257	0.13%
2018/08/23	0	0.00	2	37.35	37.30	-2	2,182	-0.09%
2018/08/22	0	0.00	1	36.65	36.30	-1	2,160	-0.05%
2018/08/17	0	0.00	1	37.70	37.00	-1	2,261	-0.04%
2018/08/16	2	35.58	3	36.38	36.45	-1	2,234	-0.04%
2018/08/14	1	35.60	0	0.00	36.75	1	2,224	0.04%
2018/08/13	4	35.98	0	0.00	35.60	4	2,215	0.18%
2018/08/10	12	39.48	1	39.60	38.50	11	2,175	0.51%
2018/08/09	4	39.68	8	39.59	40.35	-4	2,099	-0.19%
2018/08/08	5	39.01	1	39.55	39.00	4	2,022	0.20%
2018/08/07	13	39.23	11	39.25	39.25	2	1,992	0.10%
2018/08/06	9	40.01	0	0.00	39.55	9	1,971	0.46%
2018/08/03	12	39.19	15.2	39.25	40.00	-3.2	1,853	-0.17%
2018/08/02	8	38.27	8	39.12	38.30	0	1,718	0.00%
2018/08/01	6	39.29	5	40.04	39.30	1	1,676	0.06%
2018/07/31	2	38.03	8	38.89	39.00	-6	1,586	-0.38%
2018/07/30	9	38.03	14	39.03	37.55	-5	1,460	-0.34%
2018/07/27	13	38.47	3	38.53	38.45	10	1,389	0.72%
2018/07/26	1	38.20	5	38.69	38.65	-4	1,353	-0.30%
2018/07/24	1	36.60	0	0.00	36.20	1	1,227	0.08%
2018/07/23	2	35.70	0	0.00	35.70	2	1,221	0.16%
2018/07/18	1	36.20	4	36.40	35.70	-3	1,214	-0.25%
2018/07/17	3	37.38	10	36.75	36.55	-7	1,197	-0.58%
2018/07/16	1	37.25	2	36.70	37.55	-1	1,147	-0.09%
2018/07/13	3	37.03	2	36.98	36.85	1	1,081	0.09%
2018/07/12	4	36.35	7	37.31	37.60	-3	1,021	-0.29%
2018/07/11	0	0.00	20	35.77	36.10	-20	790	-2.53%
2018/07/10	0	0.00	1	33.00	32.85	-1	703	-0.14%
2018/07/05	1	33.55	3	33.10	32.80	-2	710	-0.28%
2018/07/04	1	32.75	0	0.00	32.65	1	717	0.14%
2018/06/25	6	35.50	0	0.00	35.05	6	770	0.78%
2018/06/21	0	0.00	1	36.50	36.25	-1	761	-0.13%
2018/06/20	8	36.36	3	36.92	36.05	5	764	0.65%
2018/06/15	1	36.50	8	36.90	36.30	-7	691	-1.01%
2018/06/14	3	35.15	0	0.00	35.25	3	628	0.48%
2018/06/13	5	35.50	10	35.73	35.65	-5	623	-0.80%
2018/06/12	2	34.80	0	0.00	34.80	2	598	0.33%
2018/06/11	5	35.85	0	0.00	35.10	5	594	0.84%
2018/06/08	13	35.58	4	35.75	35.45	9	593	1.52%
2018/06/06	3	35.33	5	35.95	35.00	-2	580	-0.34%
2018/06/05	0	0.00	2	34.53	34.50	-2	563	-0.36%
2018/06/04	5	34.81	2	34.70	34.50	3	552	0.54%
2018/06/01	2	34.65	0	0.00	34.40	2	556	0.36%
2018/05/31	1	34.50	0	0.00	34.10	1	566	0.18%
2018/05/30	4	34.11	5	34.29	34.10	-1	566	-0.18%
2018/05/29	9	35.82	7	35.77	35.30	2	563	0.35%
2018/05/23	0.1	31.70	0	0.00	31.70	0.1	457	0.02%
2018/05/22	1	32.70	0	0.00	32.70	1	459	0.22%
2018/05/21	0.2	30.90	0	0.00	31.10	0.2	462	0.04%
2018/05/15	0	0.00	1	29.60	29.60	-1	513	-0.19%
2018/05/11	0	0.00	2	29.75	29.40	-2	587	-0.34%
2018/05/10	1	29.55	0	0.00	29.55	1	611	0.16%
2018/04/27	0	0.00	1	28.90	28.80	-1	1,236	-0.08%
2018/04/26	0	0.00	1	29.55	28.50	-1	1,248	-0.08%
2018/04/25	2	29.25	0	0.00	29.30	2	1,251	0.16%
2018/04/12	2	32.45	0	0.00	32.10	2	1,354	0.15%
2018/04/10	4	32.43	0	0.00	32.25	4	1,404	0.28%
2018/04/03	1	35.25	1	34.90	34.70	0	1,408	0.00%
2018/04/02	0	0.00	1	34.55	35.20	-1	1,408	-0.07%
2018/03/28	2	33.90	0	0.00	33.90	2	1,429	0.14%
2018/03/27	0	0.00	3	34.27	34.30	-3	1,459	-0.21%
2018/03/26	2	33.50	0	0.00	33.60	2	1,470	0.14%
2018/03/22	6	34.38	0	0.00	34.25	6	1,510	0.40%
2018/03/20	5	34.75	0	0.00	34.75	5	1,564	0.32%
2018/03/13	3	35.17	0	0.00	35.00	3	1,685	0.18%
2018/03/07	0	0.00	1	35.00	35.00	-1	1,804	-0.06%
2018/03/06	0	0.00	1	35.50	35.55	-1	1,831	-0.05%
2018/03/05	1	36.85	1	36.25	36.00	0	1,850	0.00%
2018/02/26	2	37.63	2	37.95	37.55	0	2,168	0.00%
2018/02/23	1	37.60	1	37.80	37.30	0	2,411	0.00%
2018/02/22	3	37.42	3	37.47	37.30	0	2,431	0.00%
2018/02/21	1	37.70	6	36.78	37.80	-5	2,473	-0.20%
2018/02/12	8	35.19	7	35.40	35.60	1	2,482	0.04%
2018/02/09	3	35.17	1	35.30	35.30	2	2,517	0.08%
2018/02/07	13	37.82	11	37.57	37.50	2	2,697	0.07%
2018/02/06	2	37.70	1	35.35	36.30	1	2,700	0.04%
2018/02/05	1	39.05	1	39.15	39.20	0	2,678	0.00%
2018/02/02	1	39.75	1	40.00	39.90	0	2,688	0.00%
2018/02/01	17	40.51	18	41.24	39.90	-1	2,693	-0.04%
2018/01/31	29	42.81	21	43.24	41.00	8	2,677	0.30%
2018/01/30	5	42.44	11	41.78	41.90	-6	2,455	-0.24%
2018/01/29	2	40.05	5	40.21	40.50	-3	2,324	-0.13%
2018/01/26	0	0.00	6	38.48	38.55	-6	2,306	-0.26%
2018/01/24	0	0.00	9	38.47	38.85	-9	2,349	-0.38%
2018/01/23	5	38.66	0	0.00	38.45	5	2,371	0.21%
2018/01/22	2	38.10	0	0.00	38.10	2	2,403	0.08%
2018/01/17	12	37.76	11	38.21	37.70	1	2,897	0.03%
2018/01/16	14	38.88	13	38.50	38.35	1	3,054	0.03%
2018/01/15	1	37.10	2	37.20	37.95	-1	3,009	-0.03%
2018/01/11	2	37.00	0	0.00	36.85	2	3,007	0.07%
2018/01/09	1	37.60	2	37.00	37.00	-1	3,024	-0.03%
2018/01/08	5	37.75	0	0.00	37.60	5	3,058	0.16%
2018/01/05	4	38.11	1	38.15	37.90	3	3,079	0.10%
2018/01/02	8	38.75	8	38.35	38.70	0	3,160	0.00%