晶宏 (3141)-富邦-內湖券商分點個股進出

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
97.4
漲跌
▼0.3
漲幅
-0.31%
成交量
658張
產業
上櫃半導體類股
549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－富邦-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-內湖券商分點個股進出
富邦-內湖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
2024/05/31	0	0.00	3	97.73	97.40	-3	1,069	-0.28%
2024/05/30	0.3	98.34	0.1	99.90	97.70	0.2	1,064	0.01%
2024/05/29	2.2	98.23	18	97.99	97.60	-15.8	1,046	-1.51%
2024/05/28	1	99.50	0	0.00	99.00	1	1,028	0.10%
2024/05/27	2	100.50	10	100.60	100.00	-8	1,022	-0.78%
2024/05/24	1	100.50	4	100.65	100.50	-3	1,004	-0.30%
2024/05/23	1	99.00	0.1	98.30	98.10	0.9	981	0.09%
2024/05/22	1.1	99.82	4	100.63	99.00	-2.9	965	-0.30%
2024/05/21	1	99.90	2	100.50	99.40	-1	944	-0.11%
2024/05/20	2.1	97.47	0	0.00	99.00	2.1	929	0.23%
2024/05/17	13	99.16	5.2	99.91	99.50	7.8	920	0.85%
2024/05/16	1	95.90	2.1	96.66	97.10	-1.1	873	-0.13%
2024/05/15	0	0.00	1	96.50	95.60	-1	865	-0.12%
2024/05/14	4	96.63	1	95.20	95.30	3	854	0.35%
2024/05/13	1	98.20	2	97.65	96.00	-1	843	-0.12%
2024/05/10	0	0.00	23	95.78	95.90	-23	805	-2.86%
2024/05/09	15	92.38	0.1	92.00	92.00	15	756	1.98%
2024/05/08	1	90.60	2	91.70	91.60	-1	747	-0.13%
2024/05/07	6	93.38	3.4	93.37	92.20	2.6	727	0.36%
2024/05/06	1	89.50	2.2	90.43	89.20	-1.2	652	-0.18%
2024/05/03	0.1	87.30	0	0.00	86.20	0.1	653	0.02%
2024/05/02	0.2	84.70	0	0.00	84.70	0.2	639	0.03%
2024/04/26	2	83.80	0	0.00	83.70	2	635	0.31%
2024/04/25	0.1	85.30	0.1	85.00	85.20	0	627	0.01%
2024/04/24	5.1	86.51	0	0.00	86.80	5.1	619	0.82%
2024/04/23	0	0.00	11	84.03	83.80	-11	603	-1.82%
2024/04/22	0	0.00	1	81.30	81.00	-1	593	-0.17%
2024/04/19	1	79.00	0.1	79.60	80.20	0.9	588	0.15%
2024/04/18	1.3	81.34	1.9	81.31	81.40	-0.6	580	-0.10%
2024/04/17	0.2	83.80	0	0.00	82.80	0.2	571	0.03%
2024/04/16	11	82.61	2.5	83.22	82.20	8.5	559	1.53%
2024/04/15	0.1	80.80	0	0.00	80.20	0.1	530	0.02%
2024/04/12	0	0.00	3	82.10	82.50	-3	526	-0.57%
2024/04/10	0.4	79.50	1	78.50	79.50	-0.6	514	-0.13%
2024/04/09	1	78.10	0	0.00	78.40	1	514	0.19%
2024/04/08	7	80.10	0	0.00	77.70	7	515	1.36%
2024/03/29	0	0.00	1	77.80	77.90	-1	560	-0.18%
2024/03/27	5	77.94	1	78.90	78.30	4	711	0.56%
2024/03/25	10	79.30	0	0.00	78.00	10	700	1.43%
2024/03/19	1	77.70	0	0.00	76.60	1	709	0.14%
2024/03/15	3	77.63	1	77.60	77.50	2	708	0.28%
2024/03/13	1	78.60	3	78.70	78.60	-2	732	-0.27%
2024/03/12	0	0.00	1	82.00	82.20	-1	735	-0.14%
2024/03/11	2	82.05	0.2	82.00	81.30	1.8	762	0.24%
2024/03/08	2	83.20	0.1	83.20	82.60	1.9	764	0.25%
2024/03/07	1	86.00	0	0.00	85.80	1	769	0.13%
2024/03/06	1	88.10	0	0.00	87.80	1	777	0.13%
2024/03/05	1	89.00	0	89.60	89.00	1	809	0.12%
2024/03/04	0	90.30	0	0.00	89.70	0	813	0.00%
2024/02/27	2.1	87.82	0	0.00	88.10	2.1	839	0.25%
2024/02/23	5	90.10	1	90.50	89.70	4	933	0.43%
2024/02/22	0.2	91.56	0	0.00	91.50	0.2	941	0.03%
2024/02/21	0	0.00	5	92.80	92.00	-5	952	-0.53%
2024/02/20	2	91.95	0	0.00	92.20	2	974	0.21%
2024/02/15	0	0.00	1	89.40	88.30	-1	1,026	-0.10%
2024/02/02	0	92.00	0	0.00	90.10	0	1,048	0.00%
2024/02/01	6	90.70	0	0.00	90.70	6	1,077	0.56%
2024/01/30	9	91.70	0	0.00	90.90	9	1,086	0.83%
2024/01/26	7	92.90	5	94.36	91.90	2	1,093	0.18%
2024/01/25	0.1	91.00	0	0.00	91.00	0.1	1,067	0.01%
2024/01/23	2	93.20	0	0.00	93.10	2	1,086	0.18%
2024/01/19	1	91.70	0	0.00	90.50	1	1,088	0.09%
2024/01/18	0	90.00	0	0.00	90.40	0	1,087	0.00%
2024/01/17	1	90.30	1	90.70	90.30	0	1,093	0.00%
2024/01/09	1	95.30	0	0.00	94.30	1	1,073	0.09%
2024/01/08	0	0.00	1	97.50	95.50	-1	1,069	-0.09%
2024/01/05	2	97.30	1	97.20	96.00	1	1,067	0.09%
2024/01/04	1	99.40	1	99.40	97.60	0	1,059	0.00%
2024/01/03	1	97.80	0	0.00	97.30	1	1,065	0.09%
2023/12/29	1	99.80	0	0.00	100.00	1	1,064	0.09%
2023/12/27	1	103.00	2	103.00	103.00	-1	1,057	-0.09%
2023/12/25	0	0.00	13.6	106.16	102.50	-13.6	1,018	-1.33%
2023/12/22	0	102.50	5	101.60	101.50	-5	919	-0.54%
2023/12/20	0	0.00	1	97.50	97.10	-1	869	-0.11%
2023/12/19	0.1	95.50	0	0.00	96.50	0.1	870	0.01%
2023/12/18	2	96.75	4	97.00	96.60	-2	870	-0.23%
2023/12/14	0	0.00	0.3	99.70	98.20	-0.3	868	-0.03%
2023/12/08	2	102.75	1	102.50	101.50	1	827	0.12%
2023/12/07	1	101.00	2	102.50	100.50	-1	811	-0.12%
2023/12/06	1	104.00	1.1	101.40	104.00	-0.1	800	-0.01%
2023/12/05	11	101.77	0	0.00	100.50	11	774	1.42%
2023/12/04	1	104.00	2	102.25	103.00	-1	764	-0.13%
2023/12/01	1	102.50	0	0.00	100.00	1	743	0.13%
2023/11/30	1	102.00	5.3	102.91	101.50	-4.3	744	-0.58%
2023/11/29	0	0.00	2	98.80	98.60	-2	712	-0.28%
2023/11/27	0.1	97.80	0	0.00	97.30	0.1	712	0.01%
2023/11/21	0	0.00	1	100.50	98.50	-1	589	-0.17%
2023/11/20	1	100.00	0	0.00	99.80	1	589	0.17%
2023/11/17	1	100.00	4	99.63	99.20	-3	579	-0.52%
2023/11/16	0	0.00	2	99.90	99.00	-2	555	-0.36%
2023/11/15	2	99.70	1.1	100.45	99.60	0.9	542	0.17%
2023/11/14	3.1	99.71	9	98.98	98.60	-5.9	525	-1.12%
2023/11/10	0	0.00	1	97.90	96.40	-1	506	-0.20%
2023/11/09	9	97.77	17	95.22	97.80	-8	489	-1.63%
2023/11/08	0	0.00	6	94.32	94.70	-6	469	-1.28%
2023/11/07	1	92.10	5	92.10	92.40	-4	471	-0.85%
2023/11/01	0	0.00	7	91.77	91.50	-7	513	-1.36%
2023/10/31	1	87.60	0	0.00	87.50	1	503	0.20%
2023/10/30	1	87.80	2	89.35	89.20	-1	518	-0.19%
2023/10/26	1	87.60	0	0.00	87.30	1	553	0.18%
2023/10/20	1	87.00	0	0.00	88.00	1	626	0.16%
2023/10/17	1	90.80	1	90.10	89.10	0	882	0.00%
2023/10/16	0	0.00	2	88.50	88.30	-2	988	-0.20%
2023/10/13	5	90.50	1	89.90	90.40	4	1,015	0.39%
2023/10/12	3	89.50	0	0.00	89.70	3	1,034	0.29%
2023/10/11	13	88.25	0	0.00	87.10	13	1,046	1.24%
2023/10/06	1	90.10	0	0.00	90.70	1	1,059	0.09%
2023/10/05	0	0.00	1	91.90	90.70	-1	1,078	-0.09%
2023/10/04	1	90.10	1	91.00	90.90	0	1,139	0.00%
2023/10/03	0	0.00	1	91.90	90.90	-1	1,200	-0.08%
2023/10/02	4	89.60	0	0.00	89.50	4	1,209	0.33%
2023/09/25	6	91.05	0	0.00	90.80	6	1,280	0.47%
2023/09/22	0	0.00	2	90.10	90.20	-2	1,302	-0.15%
2023/09/21	1	90.10	0	0.00	89.00	1	1,305	0.08%
2023/09/20	1	91.50	0	0.00	91.00	1	1,309	0.08%
2023/09/15	0	0.00	1	95.50	95.90	-1	1,360	-0.07%
2023/09/14	1	93.90	1	95.20	95.00	0	1,366	0.00%
2023/09/12	0	0.00	1	92.80	93.00	-1	1,385	-0.07%
2023/09/11	1	94.00	0	0.00	92.30	1	1,411	0.07%
2023/09/06	0	0.00	3	93.60	93.60	-3	1,580	-0.19%
2023/09/05	0	0.00	5	94.70	94.80	-5	1,599	-0.31%
2023/08/31	0	0.00	1	91.90	91.00	-1	1,643	-0.06%
2023/08/24	0	0.00	1	88.90	89.10	-1	1,685	-0.06%
2023/08/23	0	0.00	1	85.90	85.80	-1	1,689	-0.06%
2023/08/22	1	87.10	0	0.00	87.00	1	1,705	0.06%
2023/08/18	1.1	87.76	1	89.40	89.40	0.1	1,740	0.01%
2023/08/17	3	89.40	0	0.00	90.80	3	1,773	0.17%
2023/08/16	0	0.00	1	88.00	88.10	-1	1,768	-0.06%
2023/08/15	0	0.00	1.1	86.90	86.90	-1.1	1,770	-0.06%
2023/08/14	1	84.10	0.4	85.00	84.10	0.7	1,788	0.04%
2023/08/11	1	88.80	0	0.00	87.00	1	1,795	0.06%
2023/08/10	2.2	91.54	0	0.00	88.50	2.2	1,791	0.12%
2023/08/09	2.1	95.34	0	0.00	94.30	2.1	1,787	0.12%
2023/08/08	3.3	96.66	2	96.20	96.00	1.3	1,783	0.07%
2023/08/07	1	99.80	0	0.00	99.40	1	1,783	0.06%
2023/08/04	0	0.00	1.1	101.07	101.00	-1.1	1,776	-0.06%
2023/08/02	3	101.50	7	103.14	101.50	-4	1,798	-0.22%
2023/08/01	0	0.00	1	103.00	102.50	-1	1,795	-0.06%
2023/07/31	1.1	103.02	4	103.38	103.00	-3	1,825	-0.16%
2023/07/28	2	106.25	0	0.00	106.00	2	1,845	0.11%
2023/07/27	1	104.50	4	105.25	105.50	-3	1,896	-0.16%
2023/07/26	3	101.67	0	0.00	102.00	3	1,995	0.15%
2023/07/25	1	102.50	7	104.29	103.50	-6	2,001	-0.30%
2023/07/24	5.2	103.09	20.1	102.80	101.50	-14.9	1,997	-0.75%
2023/07/21	7.1	108.78	9	108.28	107.50	-2	1,970	-0.10%
2023/07/20	11.1	111.81	26.1	110.12	111.50	-15.1	1,948	-0.77%
2023/07/19	13.2	106.72	10.1	110.49	106.00	3.1	1,806	0.17%
2023/07/18	16.1	105.22	10.6	105.47	105.00	5.5	1,720	0.32%
2023/07/17	10	104.00	1	105.50	103.50	9	1,722	0.52%
2023/07/14	0	0.00	10	105.50	105.00	-10	1,715	-0.58%
2023/07/13	10.1	104.01	10	105.50	104.00	0.1	1,717	0.01%
2023/07/12	1	103.50	0	0.00	103.50	1	1,711	0.06%
2023/07/11	27	106.98	13	107.35	106.50	14	1,731	0.81%
2023/07/10	1	105.50	37	104.07	105.00	-36	1,746	-2.06%
2023/07/07	2.3	99.56	0	0.00	99.50	2.3	1,704	0.13%
2023/07/06	12	103.71	14	103.64	102.50	-2	1,734	-0.12%
2023/07/05	1	102.50	23	102.93	102.00	-22	1,730	-1.27%
2023/07/04	20.3	102.25	13	104.42	101.50	7.3	1,730	0.42%
2023/07/03	1	101.50	0	0.00	102.00	1	1,723	0.06%
2023/06/30	0	0.00	1	102.50	102.00	-1	1,722	-0.06%
2023/06/28	1	98.50	0	0.00	98.10	1	1,741	0.06%
2023/06/27	2	99.30	1	100.50	98.50	1	1,762	0.06%
2023/06/26	11	95.03	11	96.18	98.40	0	1,773	0.00%
2023/06/20	10	102.50	0	0.00	102.00	10	1,788	0.56%
2023/06/19	1	104.00	0	0.00	103.00	1	1,839	0.05%
2023/06/16	11	104.68	3	106.00	103.50	8	1,892	0.42%
2023/06/15	11	105.59	1	106.50	106.00	10	1,900	0.53%
2023/06/14	26.5	106.22	12	106.42	107.00	14.5	1,908	0.76%
2023/06/13	4	106.13	7	103.79	105.50	-3	1,896	-0.16%
2023/06/12	1	98.70	0	0.00	97.80	1	1,814	0.06%
2023/06/09	1	97.70	5	99.12	99.50	-4	1,826	-0.22%
2023/06/08	1	94.40	8	96.55	96.70	-7	1,838	-0.38%
2023/06/07	3	96.13	1	96.50	96.10	2	1,875	0.11%
2023/06/06	8.1	96.49	0	0.00	96.10	8.1	1,909	0.43%
2023/06/05	2	100.00	7	100.57	100.00	-5	1,907	-0.26%
2023/06/02	4	99.13	3	100.03	99.00	1	1,936	0.05%
2023/06/01	3.1	99.44	0	0.00	98.70	3.1	2,047	0.15%
2023/05/31	0	0.00	3	101.17	100.00	-3	2,324	-0.13%
2023/05/30	2	99.90	0	0.00	99.60	2	2,384	0.08%
2023/05/29	1	101.50	0	0.00	101.50	1	2,407	0.04%
2023/05/26	0	0.00	4	101.13	101.00	-4	2,462	-0.16%
2023/05/25	6	99.85	1.3	99.10	99.00	4.8	2,495	0.19%
2023/05/24	2	100.50	1	100.50	100.50	1	2,562	0.04%
2023/05/23	0	0.00	5	101.10	103.00	-5	2,691	-0.19%
2023/05/19	2	99.56	1	101.00	98.10	1	2,886	0.04%
2023/05/18	4	100.32	1	102.50	99.40	3	3,098	0.10%
2023/05/17	3	99.77	2	100.20	99.90	1	3,121	0.03%
2023/05/16	3	96.90	1	97.30	97.10	2	3,162	0.06%
2023/05/15	1	94.10	0	0.00	96.10	1	3,191	0.03%
2023/05/12	0	0.00	4	97.48	97.60	-4	3,247	-0.12%
2023/05/11	3	96.03	2.2	97.42	96.20	0.8	3,332	0.02%
2023/05/10	2	99.40	0	0.00	98.70	2	3,381	0.06%
2023/05/09	4.1	99.49	0	0.00	98.20	4.1	3,448	0.12%
2023/05/05	3.2	102.04	2	102.50	102.50	1.2	3,743	0.03%
2023/05/04	4	105.13	0.1	104.50	104.50	3.9	3,934	0.10%
2023/05/03	1	111.00	4	110.25	107.50	-3	4,001	-0.08%
2023/05/02	2.1	108.96	1	108.50	109.00	1.1	4,034	0.03%
2023/04/28	0	0.00	2	104.00	104.00	-2	3,959	-0.05%
2023/04/26	5	96.10	5	95.00	96.60	0	3,958	0.00%
2023/04/25	3	97.03	3	95.50	95.00	0	3,977	0.00%
2023/04/21	3	102.17	1	101.50	102.00	2	4,081	0.05%
2023/04/20	3	103.33	2	103.00	102.50	1	4,309	0.02%
2023/04/19	0	0.00	2	106.25	106.50	-2	4,461	-0.04%
2023/04/18	1	109.00	0	0.00	107.00	1	4,633	0.02%
2023/04/17	1	109.00	2	109.50	109.50	-1	4,636	-0.02%
2023/04/14	5	109.40	3	112.00	108.00	2	4,632	0.04%
2023/04/13	51	113.50	50	111.50	109.00	1	4,620	0.02%
2023/04/12	1	108.00	1	108.00	109.50	0	4,557	0.00%
2023/04/11	0	0.00	1	110.00	109.00	-1	4,550	-0.02%
2023/04/10	1	105.00	0	0.00	106.00	1	4,514	0.02%
2023/04/07	0	0.00	1	105.50	105.00	-1	4,510	-0.02%
2023/04/06	2	102.00	2	104.00	104.00	0	4,502	0.00%
2023/03/30	3	106.33	1	107.50	105.00	2	4,493	0.04%
2023/03/29	1	106.50	0	0.00	105.00	1	4,474	0.02%
2023/03/28	4	106.38	3	105.17	105.50	1	4,488	0.02%
2023/03/27	4	109.88	3	108.50	108.50	1	4,468	0.02%
2023/03/24	5	112.10	5	111.80	111.50	0	4,458	0.00%
2023/03/23	13.1	109.96	14	110.00	110.00	-0.9	4,447	-0.02%
2023/03/22	2	110.50	9	112.72	110.00	-7	4,459	-0.16%
2023/03/21	12	109.96	1	107.00	112.00	11	4,412	0.25%
2023/03/17	1	105.00	3	104.17	104.50	-2	4,363	-0.05%
2023/03/16	3	104.67	3	105.17	104.00	0	4,356	0.00%
2023/03/15	2	111.50	0	0.00	110.00	2	4,345	0.05%
2023/03/14	2	109.00	0	0.00	108.50	2	4,391	0.05%
2023/03/13	0	0.00	0.1	109.50	110.50	-0.1	4,414	0.00%
2023/03/10	3	112.83	3	112.67	114.00	0	4,473	0.00%
2023/03/09	1	117.00	1	120.00	116.50	0	4,517	0.00%
2023/03/07	0.2	118.50	0	0.00	117.50	0.2	4,518	0.00%
2023/03/06	8	118.87	6	119.25	118.50	2	4,509	0.04%
2023/03/03	4.2	117.21	12.1	116.72	119.50	-7.9	4,473	-0.18%
2023/03/02	1	113.00	4	113.63	111.00	-3	4,264	-0.07%
2023/02/24	4	110.25	0	0.00	108.00	4	4,267	0.09%
2023/02/23	3	111.67	3	113.33	113.00	0	4,232	0.00%
2023/02/22	8	110.88	6	110.00	110.50	2	4,310	0.05%
2023/02/21	3.1	117.83	6	116.00	115.00	-2.9	4,389	-0.07%
2023/02/20	7	114.29	10	114.20	113.50	-3	4,343	-0.07%
2023/02/17	3	110.83	1	111.50	113.00	2	4,303	0.05%
2023/02/16	10	110.40	6.2	109.30	110.50	3.8	4,227	0.09%
2023/02/14	4	103.50	5	102.70	102.00	-1	4,194	-0.02%
2023/02/13	1	100.00	2	101.50	100.50	-1	4,353	-0.02%
2023/02/10	2.1	102.98	8	103.81	101.00	-5.9	4,460	-0.13%
2023/02/09	2	107.00	3	107.83	106.00	-1	4,453	-0.02%
2023/02/08	2	105.50	0	106.50	105.50	2	4,456	0.04%
2023/02/07	3	104.83	5	104.80	105.00	-2	4,452	-0.04%
2023/02/06	3	103.67	0	0.00	102.50	3	4,448	0.07%
2023/02/03	10	105.50	3.1	105.35	104.50	6.9	4,397	0.16%
2023/02/02	6	99.47	12	100.13	105.00	-6	4,184	-0.14%
2023/02/01	7	97.31	5	96.52	95.50	2	3,998	0.05%
2023/01/31	4.2	94.91	7	93.73	96.30	-2.8	3,953	-0.07%
2023/01/30	6.2	91.15	2	91.90	91.90	4.2	3,902	0.11%
2023/01/13	2	90.10	2	88.60	88.20	0	3,939	0.00%
2023/01/12	0	0.00	1	90.50	89.60	-1	3,947	-0.03%
2023/01/11	1	92.50	1	93.00	93.30	0	3,924	0.00%
2023/01/10	4	92.23	2	92.05	93.40	2	3,892	0.05%
2023/01/09	2	90.70	2	90.10	89.50	0	3,727	0.00%
2023/01/06	0	0.00	3	87.27	88.60	-3	3,600	-0.08%
2023/01/04	0	0.00	1	80.40	80.60	-1	3,541	-0.03%
2023/01/03	1	79.50	0	0.00	79.60	1	3,595	0.03%
2022/12/23	0	0.00	1	78.80	79.90	-1	3,919	-0.03%
2022/12/22	1	80.20	3	79.53	79.40	-2	3,956	-0.05%
2022/12/21	1	79.10	0	0.00	78.60	1	4,022	0.02%
2022/12/20	5	82.94	6	80.72	79.70	-1	4,087	-0.02%
2022/12/19	0	0.00	1	85.20	85.20	-1	4,155	-0.02%
2022/12/16	5	86.64	0	0.00	86.20	5	4,207	0.12%
2022/12/15	1	88.30	0	0.00	88.20	1	4,227	0.02%
2022/12/14	2	86.45	3	86.20	88.40	-1	4,230	-0.02%
2022/12/13	1	86.00	2	85.85	84.90	-1	4,248	-0.02%
2022/12/12	1	86.60	0	0.00	86.20	1	4,254	0.02%
2022/12/09	2	87.95	0	0.00	87.60	2	4,276	0.05%
2022/12/07	5	88.30	3	88.33	86.10	2	4,339	0.05%
2022/12/06	7	91.46	5	92.42	89.80	2	4,352	0.05%
2022/12/05	3	95.50	2	95.40	95.10	1	4,360	0.02%
2022/12/02	4	95.63	3	95.50	94.60	1	4,384	0.02%
2022/11/28	0	0.00	1	91.50	91.50	-1	4,557	-0.02%
2022/11/25	3	92.53	2	92.55	91.90	1	4,595	0.02%
2022/11/24	1	90.90	0.8	90.00	91.40	0.2	4,603	0.00%
2022/11/23	0	0.00	0	89.92	89.10	0	4,570	0.00%
2022/11/22	1	88.51	1	89.90	88.90	0	4,604	0.00%
2022/11/21	0	0.00	0.1	89.30	88.80	-0.1	4,610	0.00%
2022/11/18	2	91.40	3.3	90.77	90.00	-1.3	4,713	-0.03%
2022/11/17	2	92.15	1	93.20	92.00	1	4,669	0.02%
2022/11/16	6	89.80	6	89.95	90.30	0	4,641	0.00%
2022/11/15	3	86.27	2.2	87.90	88.00	0.8	4,765	0.02%
2022/11/14	1	87.50	1	87.10	87.70	0	5,278	0.00%
2022/11/11	3.1	88.97	1	89.00	87.00	2.1	5,577	0.04%
2022/11/10	8	89.10	5	88.00	87.00	3	5,553	0.05%
2022/11/09	7	87.87	9	88.99	89.80	-2	5,557	-0.04%
2022/11/08	6	84.63	4.5	86.32	83.80	1.5	5,486	0.03%
2022/11/07	0	0.00	2	81.85	82.20	-2	5,470	-0.04%
2022/11/04	1	80.90	0.1	78.10	79.30	1	5,454	0.02%
2022/11/03	1	81.80	5	81.58	83.10	-4	5,415	-0.07%
2022/11/02	5	82.02	2	82.65	81.70	3	5,434	0.06%
2022/11/01	0	0.00	1	78.30	80.50	-1	5,467	-0.02%
2022/10/31	3	77.47	0	0.00	77.50	3	5,530	0.05%
2022/10/28	2	77.70	0	0.00	76.60	2	5,665	0.04%
2022/10/27	0	0.00	2	78.50	78.80	-2	5,736	-0.03%
2022/10/25	0	0.00	2	78.55	78.00	-2	5,770	-0.03%
2022/10/24	1	80.40	0	0.00	79.70	1	5,807	0.02%
2022/10/21	1	79.90	0	0.00	76.60	1	5,886	0.02%
2022/10/20	0	0.00	2	81.00	79.50	-2	5,968	-0.03%
2022/10/19	0	0.00	4	83.00	80.50	-4	6,005	-0.07%
2022/10/18	4	81.80	0	0.00	81.50	4	6,011	0.07%
2022/10/17	1	80.00	5	76.96	81.50	-4	6,078	-0.07%
2022/10/14	6	77.95	2	78.35	78.50	4	6,127	0.07%
2022/10/13	2	74.25	0	0.00	72.90	2	6,167	0.03%
2022/10/12	0	0.00	2	77.85	77.00	-2	6,154	-0.03%
2022/10/11	1	80.00	2	81.60	78.90	-1	6,158	-0.02%
2022/10/07	1	88.50	0	0.00	87.60	1	6,231	0.02%
2022/10/06	5	87.82	10.1	87.47	89.90	-5.1	6,277	-0.08%
2022/10/05	5	92.48	4.1	90.86	90.50	0.9	6,227	0.01%
2022/10/04	4	93.35	20	91.20	91.20	-16	6,224	-0.26%
2022/10/03	23.1	90.35	2	90.95	90.00	21.1	6,259	0.34%
2022/09/30	1	86.00	38	84.83	88.20	-37	6,320	-0.59%
2022/09/29	37	86.88	30.1	87.50	86.00	7	6,368	0.11%
2022/09/28	1	88.10	1	86.80	85.40	0	6,401	0.00%
2022/09/26	28	94.98	4.2	95.62	91.40	23.9	6,359	0.38%
2022/09/23	0	0.00	34	102.00	101.50	-34	6,376	-0.53%
2022/09/22	34	108.00	0	0.00	108.00	34	6,413	0.53%
2022/09/21	1	108.50	2	108.00	108.00	-1	6,444	-0.02%
2022/09/20	0.1	109.50	0	0.00	109.50	0.1	6,477	0.00%
2022/09/19	1	106.00	1	106.00	106.00	0	6,502	0.00%
2022/09/16	1	107.00	0.1	107.00	107.00	1	6,552	0.01%
2022/09/15	1	112.00	2	111.00	109.50	-1	6,619	-0.02%
2022/09/14	2	109.00	4	107.51	113.00	-2	6,642	-0.03%
2022/09/13	5	112.90	3	111.17	110.00	2	6,639	0.03%
2022/09/12	6	115.42	5.2	112.45	112.00	0.8	6,693	0.01%
2022/09/08	4	112.63	2	112.50	113.00	2	6,691	0.03%
2022/09/07	37	108.31	14.1	108.01	110.00	22.9	6,690	0.34%
2022/09/06	4.7	114.65	29.6	114.14	114.00	-24.9	6,643	-0.37%
2022/09/05	3.1	127.51	0.5	128.05	126.50	2.6	6,632	0.04%
2022/09/02	11.5	132.21	9.1	131.22	130.50	2.5	6,630	0.04%
2022/09/01	2.1	129.82	5.3	129.61	127.00	-3.2	6,570	-0.05%
2022/08/31	1.6	128.74	2	130.25	132.50	-0.5	6,536	-0.01%
2022/08/29	3.2	125.27	5.2	124.96	126.00	-2	6,545	-0.03%
2022/08/26	1.1	130.66	3.2	130.01	130.00	-2.1	6,551	-0.03%
2022/08/25	36.5	132.06	26	129.98	130.00	10.5	6,565	0.16%
2022/08/24	2.1	128.78	1.1	125.57	125.50	1	6,568	0.02%
2022/08/23	3.2	128.18	8	128.06	128.50	-4.8	6,608	-0.07%
2022/08/22	9.1	135.15	7.4	134.33	132.00	1.7	6,710	0.03%
2022/08/19	21	144.12	17.5	144.44	139.00	3.6	6,722	0.05%
2022/08/18	9.1	131.34	13.4	134.38	138.50	-4.4	6,325	-0.07%
2022/08/17	7.2	126.64	4.2	125.89	126.00	3.1	6,320	0.05%
2022/08/16	35	126.09	31.1	124.37	124.50	3.9	6,369	0.06%
2022/08/15	40.8	122.44	36	123.67	124.00	4.8	6,398	0.08%
2022/08/12	3.4	115.49	9	113.83	117.50	-5.7	6,581	-0.09%
2022/08/11	12	109.96	1.2	113.13	109.50	10.9	6,634	0.16%
2022/08/10	8	110.19	7	110.86	109.50	1	6,888	0.01%
2022/08/09	5	112.00	4	112.75	113.00	1	7,051	0.01%
2022/08/08	1	112.00	3.1	114.94	115.00	-2.1	7,097	-0.03%
2022/08/05	12.1	114.46	8.2	113.39	113.00	3.9	7,111	0.05%
2022/08/04	8.2	112.00	8.2	110.55	113.00	0.1	7,201	0.00%
2022/08/03	8.1	120.69	7.2	117.86	117.00	1	7,505	0.01%
2022/08/02	0.2	125.00	0	0.00	126.00	0.2	7,568	0.00%
2022/08/01	23.1	126.76	25	126.96	127.50	-2	7,579	-0.03%
2022/07/29	4	125.13	4.3	124.56	124.50	-0.3	7,605	0.00%
2022/07/28	5	127.90	3.3	126.82	125.00	1.7	7,722	0.02%
2022/07/27	37.3	125.38	35	123.56	128.00	2.3	7,720	0.03%
2022/07/26	21.1	127.65	23	127.35	128.00	-1.9	7,765	-0.02%
2022/07/22	14	133.54	12.4	134.05	135.00	1.7	7,858	0.02%
2022/07/21	28	129.20	30.2	130.72	131.50	-2.2	7,850	-0.03%
2022/07/20	3.1	125.13	5.2	125.18	123.50	-2.1	7,768	-0.03%
2022/07/19	1	121.50	7.1	120.49	120.00	-6.1	7,765	-0.08%
2022/07/18	3.2	121.73	0	0.00	120.50	3.2	7,815	0.04%
2022/07/15	13.4	120.34	11	120.59	120.50	2.4	7,774	0.03%
2022/07/14	5.1	115.12	4	112.88	116.00	1.1	7,705	0.01%
2022/07/13	21	109.71	20	109.88	109.00	1	7,669	0.01%
2022/07/12	10	107.75	7.2	108.26	106.00	2.8	7,685	0.04%
2022/07/11	27.1	113.18	30	111.07	113.50	-2.9	7,697	-0.04%
2022/07/08	4.3	114.96	6	115.58	115.50	-1.8	7,672	-0.02%
2022/07/07	2.1	106.79	7	110.86	111.50	-4.9	7,631	-0.06%
2022/07/06	5	113.10	5	112.80	108.00	0	7,596	0.00%
2022/07/05	3	118.83	2	117.25	118.00	1	7,600	0.01%
2022/07/04	5.1	124.41	5	125.60	122.00	0.1	7,592	0.00%
2022/07/01	22.1	125.53	25	128.02	123.50	-3	7,623	-0.04%
2022/06/30	16.2	136.75	16.4	137.52	135.50	-0.3	7,573	0.00%
2022/06/29	3	142.67	7	143.29	146.00	-4	7,543	-0.05%
2022/06/28	1.1	143.07	0	0.00	142.50	1.1	7,576	0.01%
2022/06/27	7	143.93	1	144.00	146.00	6	7,637	0.08%
2022/06/24	0	0.00	1	138.00	137.00	-1	7,733	-0.01%
2022/06/23	3	132.50	3	134.50	134.50	0	7,808	0.00%
2022/06/22	11.1	139.22	7	137.50	134.50	4.1	7,990	0.05%
2022/06/21	17.1	140.21	32	145.06	144.50	-15	8,268	-0.18%
2022/06/20	54.1	144.84	44	144.82	140.00	10.1	8,453	0.12%
2022/06/17	1	147.54	4	148.50	153.00	-3	8,431	-0.04%
2022/06/16	5	157.90	18	153.36	150.50	-13	8,501	-0.15%
2022/06/15	1	159.50	1	158.50	156.50	0	8,745	0.00%
2022/06/14	41.1	157.49	43	154.41	160.00	-2	8,791	-0.02%
2022/06/13	55	162.75	62	163.94	162.50	-7	8,771	-0.08%
2022/06/10	53	169.73	54	168.64	172.00	-1	8,855	-0.01%
2022/06/09	2	173.00	1	170.50	172.50	1	8,858	0.01%
2022/06/08	11	173.82	1	171.56	171.50	10	8,880	0.11%
2022/06/07	5.1	170.04	5	171.60	173.50	0.1	8,855	0.00%
2022/06/06	9	173.94	9	171.22	169.50	0	8,830	0.00%
2022/06/02	2	174.25	6	173.75	173.00	-4	8,881	-0.05%
2022/06/01	7.1	181.06	5.1	182.17	178.50	2	8,867	0.02%
2022/05/31	6	177.58	8	176.88	176.00	-2	8,901	-0.02%
2022/05/30	10.1	179.31	10	179.10	177.00	0.1	8,856	0.00%
2022/05/27	12.2	174.15	12.3	175.25	177.00	-0.2	8,702	0.00%
2022/05/26	11.4	171.12	6	171.25	168.50	5.4	8,518	0.06%
2022/05/25	20	169.00	15	167.67	170.00	5	8,405	0.06%
2022/05/24	7	161.79	12	162.25	160.00	-5	8,156	-0.06%
2022/05/23	5	168.20	4	167.88	163.50	1	8,088	0.01%
2022/05/20	14.1	170.55	16.6	171.78	169.00	-2.5	8,008	-0.03%
2022/05/19	12.1	162.87	7	164.21	166.50	5.1	7,751	0.07%
2022/05/18	19.5	168.87	11	166.77	168.00	8.5	7,625	0.11%
2022/05/17	1	159.50	9	162.00	168.50	-8	7,429	-0.11%
2022/05/16	6	157.58	5	157.50	153.50	1	7,359	0.01%
2022/05/13	2	155.03	2	155.75	155.50	0	7,322	0.00%
2022/05/12	11	156.36	8	154.69	151.00	3	7,353	0.04%
2022/05/11	17	156.00	11	155.77	157.00	6	7,302	0.08%
2022/05/10	4	145.75	11	146.68	151.50	-7	7,123	-0.10%
2022/05/09	4	141.38	1.1	140.57	138.00	3	7,080	0.04%
2022/05/06	10	145.05	7	146.14	147.00	3	7,092	0.04%
2022/05/05	5	149.30	26	149.62	151.50	-21	7,074	-0.30%
2022/05/04	4	140.02	14	140.29	143.00	-10	6,987	-0.14%
2022/05/03	13.1	137.46	17	141.09	143.00	-4	7,039	-0.06%
2022/04/29	17	134.82	20	139.33	132.00	-3	7,116	-0.04%
2022/04/28	11	130.36	3	127.67	130.50	8	7,141	0.11%
2022/04/27	0	0.00	1	124.50	132.50	-1	7,184	-0.01%
2022/04/26	0	132.00	0	0.00	132.00	0	7,250	0.00%
2022/04/25	1	133.50	3	133.00	133.00	-2	7,405	-0.03%
2022/04/22	16	141.56	5	144.40	140.50	11	7,538	0.15%
2022/04/21	1	151.50	0	0.00	151.50	1	7,636	0.01%
2022/04/20	3	151.66	3	152.50	150.50	0	7,868	0.00%
2022/04/19	8	151.19	7	152.14	148.50	1	7,994	0.01%
2022/04/18	6	151.17	5	151.00	151.50	1	8,200	0.01%
2022/04/15	19.1	157.79	2	155.75	154.50	17.1	8,436	0.20%
2022/04/14	10.1	162.01	10	164.00	165.50	0.1	8,440	0.00%
2022/04/13	1	160.50	3	163.33	163.00	-2	8,457	-0.02%
2022/04/12	1	160.00	2	159.25	161.00	-1	8,545	-0.01%
2022/04/11	6.1	160.95	6	166.75	159.00	0.1	8,611	0.00%
2022/04/08	3	172.33	2	174.50	173.00	1	8,645	0.01%
2022/04/07	0	0.00	5	173.10	169.00	-5	8,653	-0.06%
2022/04/06	2	179.75	3	176.00	177.00	-1	8,688	-0.01%
2022/04/01	3	180.83	2.1	182.00	183.00	1	8,726	0.01%
2022/03/31	2	187.25	3	187.17	185.50	-1	8,824	-0.01%
2022/03/30	6	191.42	0	0.00	185.00	6	8,982	0.07%
2022/03/29	7	189.86	7	189.93	187.50	0	8,935	0.00%
2022/03/28	11	180.59	5.1	181.97	187.00	6	8,847	0.07%
2022/03/25	12	193.83	16.2	190.26	187.00	-4.2	8,859	-0.05%
2022/03/24	9.3	191.42	12	191.08	191.50	-2.7	8,871	-0.03%
2022/03/23	16	185.31	13.1	185.76	185.00	3	8,770	0.03%
2022/03/22	6	173.58	6	175.00	176.00	0	8,808	0.00%
2022/03/21	5	173.90	6	173.75	173.50	-1	8,875	-0.01%
2022/03/18	13	167.58	11	170.27	172.50	2	8,872	0.02%
2022/03/17	1	157.56	0	0.00	164.00	1	8,750	0.01%
2022/03/16	8	148.81	10	151.50	149.50	-2	8,824	-0.02%
2022/03/15	4	153.50	1.1	151.05	150.50	3	8,942	0.03%
2022/03/14	1.1	163.98	0	0.00	164.00	1.1	8,973	0.01%
2022/03/11	1	167.50	0	0.00	167.50	1	9,130	0.01%
2022/03/10	4	169.38	7	169.79	167.50	-3	9,201	-0.03%
2022/03/09	6.1	165.81	6	167.25	163.00	0.1	9,314	0.00%
2022/03/08	8	171.56	8	170.64	162.50	0	9,507	0.00%
2022/03/07	8.3	183.29	1	179.50	178.00	7.3	9,581	0.08%
2022/03/04	10.1	193.68	13	196.46	194.00	-2.9	9,655	-0.03%
2022/03/03	1	193.99	1	190.00	187.00	0	9,664	0.00%
2022/03/02	2	187.50	2	190.00	192.00	0	9,761	0.00%
2022/03/01	3.1	188.40	0	190.83	190.50	3.1	9,832	0.03%
2022/02/25	1	186.00	1	187.50	186.50	0	9,980	0.00%
2022/02/24	2.1	189.37	5	185.50	184.00	-2.9	10,018	-0.03%
2022/02/23	1	194.04	1	196.00	196.50	0	10,142	0.00%
2022/02/22	7.1	191.97	4	190.75	187.50	3.1	10,248	0.03%
2022/02/21	2	195.50	3	196.83	197.50	-1	10,559	-0.01%
2022/02/17	4	194.52	1	196.50	196.00	3	10,866	0.03%
2022/02/16	2	200.00	2	200.00	197.50	0	11,277	0.00%
2022/02/15	1	196.00	1	190.50	190.50	0	11,642	0.00%
2022/02/14	11.1	198.56	7	196.36	192.00	4.1	11,939	0.03%
2022/02/11	9	206.83	3	208.00	209.50	6	11,991	0.05%
2022/02/10	66.1	208.91	64.1	207.25	202.00	2	11,994	0.02%
2022/02/09	6.1	200.32	2	198.75	199.50	4.1	11,818	0.03%
2022/02/08	25.1	191.58	24	188.85	193.50	1.1	11,875	0.01%
2022/02/07	0	187.00	0	0.00	190.00	0	11,956	0.00%
2022/01/26	6	185.33	4	182.63	182.00	2	12,215	0.02%
2022/01/25	2	188.00	2	185.75	183.50	0	12,567	0.00%
2022/01/24	0	0.00	2	190.25	190.00	-2	12,528	-0.02%
2022/01/21	9.2	188.33	8	185.69	182.50	1.2	12,701	0.01%
2022/01/20	11.1	194.91	11	193.36	197.00	0.1	13,096	0.00%
2022/01/19	1	198.00	1.1	200.41	195.00	-0.1	13,492	0.00%
2022/01/18	5.1	211.44	8	209.56	203.00	-3	13,717	-0.02%
2022/01/17	6.1	200.87	4	203.00	209.50	2.1	14,109	0.01%
2022/01/14	7.2	197.11	9	192.22	202.00	-1.8	14,300	-0.01%
2022/01/13	5.3	195.58	6	200.92	198.50	-0.7	14,385	-0.01%
2022/01/12	38	207.52	43	205.74	203.50	-5	14,349	-0.03%
2022/01/11	101	212.84	102	203.53	213.00	-1	14,600	-0.01%	大買/大賣/
2022/01/10	9.1	211.97	12	212.63	211.50	-2.9	14,675	-0.02%
2022/01/07	13	244.58	2	243.50	232.00	11	14,508	0.08%
2022/01/06	1	255.50	1	257.00	257.50	0	14,667	0.00%
2022/01/05	121.2	260.30	114.1	264.24	261.00	7	14,865	0.05%	大買/大賣/
2022/01/04	3.1	265.26	4	264.13	270.00	-0.9	15,002	-0.01%
2022/01/03	8	261.50	8.1	261.99	256.00	-0.1	15,228	0.00%
2021/12/30	1	253.00	0	0.00	255.00	1	15,153	0.01%
2021/12/29	2	246.55	1	248.50	252.00	1	15,132	0.01%
2021/12/28	64.1	255.80	66	251.74	252.00	-1.9	15,073	-0.01%
2021/12/27	9.1	257.27	0	0.00	251.00	9.1	15,018	0.06%
2021/12/24	139	271.40	138	262.89	262.50	1	14,925	0.01%	大買/大賣/
2021/12/23	1	268.50	1	265.00	263.00	0	14,687	0.00%
2021/12/22	21	272.48	22.1	269.36	264.00	-1.1	14,658	-0.01%
2021/12/21	67	267.03	64	263.32	268.00	3	14,602	0.02%
2021/12/20	150	278.78	146	267.21	262.00	4	14,469	0.03%	大買/大賣/
2021/12/17	109.3	273.35	106	277.60	273.50	3.3	14,228	0.02%	大買/大賣/
2021/12/16	58	277.08	66.1	285.58	292.50	-8.1	14,218	-0.06%
2021/12/15	57	264.40	55	259.95	266.00	2	14,045	0.01%
2021/12/14	1.1	256.36	2	257.99	260.00	-0.9	14,241	-0.01%
2021/12/13	86	263.40	83.1	267.19	263.50	2.9	14,216	0.02%
2021/12/10	31	261.32	35	263.93	271.00	-4	14,180	-0.03%
2021/12/09	7	266.14	8	262.44	260.00	-1	14,208	-0.01%
2021/12/08	3.3	259.12	6	261.00	258.00	-2.8	14,218	-0.02%
2021/12/07	9	250.67	8	251.93	254.50	1	14,244	0.01%
2021/12/06	5	239.88	1.2	240.29	248.00	3.9	14,332	0.03%
2021/12/03	13.2	239.69	4.1	241.71	245.50	9.1	14,692	0.06%
2021/12/02	6	236.00	14	233.71	231.50	-8	14,818	-0.05%
2021/12/01	6.1	229.10	7	229.07	227.00	-0.9	15,225	-0.01%
2021/11/30	6	247.92	2.1	251.43	242.00	3.9	15,846	0.02%
2021/11/29	37.1	241.10	32.2	238.75	249.50	4.9	16,507	0.03%
2021/11/26	22.2	235.74	24	239.21	236.50	-1.8	16,869	-0.01%
2021/11/25	23	253.87	23.1	257.29	246.50	-0.1	16,838	0.00%
2021/11/24	6	259.01	9.1	255.82	262.50	-3.1	16,787	-0.02%
2021/11/23	5	257.51	3	255.50	255.00	2	16,938	0.01%
2021/11/22	4	261.25	4	260.13	262.00	0	16,965	0.00%
2021/11/19	5	250.20	4	251.50	250.00	1	16,986	0.01%
2021/11/18	10.1	260.77	10	263.55	252.50	0.1	17,201	0.00%
2021/11/17	2	244.25	1	245.00	247.00	1	17,087	0.01%
2021/11/16	20	252.28	19	247.92	242.50	1	17,214	0.01%
2021/11/15	7	277.71	9.1	268.23	251.50	-2.1	17,306	-0.01%
2021/11/12	29	269.62	29.2	268.23	267.00	-0.2	17,396	0.00%
2021/11/11	113.1	239.91	111	248.68	256.50	2.1	17,405	0.01%	大買/大賣/
2021/11/10	4.1	222.16	6	226.92	233.50	-1.9	17,389	-0.01%
2021/11/09	6	220.25	7	222.36	218.50	-1	17,384	-0.01%
2021/11/05	11	217.37	14	214.30	223.50	-3	17,532	-0.02%
2021/11/04	15.1	223.26	17	220.47	216.50	-1.9	17,577	-0.01%
2021/11/03	22.1	227.19	25	223.96	227.50	-2.9	17,627	-0.02%
2021/11/02	24	239.16	26	239.30	225.50	-2	17,412	-0.01%
2021/11/01	1	231.00	6.2	231.45	237.50	-5.2	17,261	-0.03%
2021/10/29	21	222.29	21.3	222.64	216.00	-0.3	17,281	0.00%
2021/10/28	22.2	224.01	13	224.85	221.00	9.2	17,126	0.05%
2021/10/27	25.1	208.38	23.2	212.10	220.00	2	16,684	0.01%
2021/10/26	71	204.15	76.1	207.68	209.00	-5.1	16,340	-0.03%
2021/10/25	88.1	196.63	81	191.81	190.00	7	16,169	0.04%
2021/10/22	19	180.92	36.1	184.89	189.00	-17.1	15,823	-0.11%
2021/10/21	15.1	178.34	5	177.30	172.00	10.1	15,956	0.06%
2021/10/20	8	178.25	16	178.75	181.50	-8	15,725	-0.05%
2021/10/19	25	174.30	32	176.06	175.00	-7	15,928	-0.04%
2021/10/18	16	166.81	23.1	166.83	170.00	-7.1	15,604	-0.05%
2021/10/15	5	157.10	4.1	155.66	158.50	1	15,388	0.01%
2021/10/14	16.2	150.72	14	150.14	154.00	2.2	15,481	0.01%
2021/10/13	20	164.90	23	158.61	153.00	-3	15,368	-0.02%
2021/10/12	35	169.31	30	168.00	169.50	5	15,166	0.03%
2021/10/08	11	167.32	13.3	168.58	167.50	-2.3	14,925	-0.02%
2021/10/07	1.1	152.68	1	157.00	158.00	0.1	14,627	0.00%
2021/10/06	2.1	147.77	1.3	149.22	147.50	0.9	14,677	0.01%
2021/10/05	1.1	130.67	0	0.00	142.50	1.1	14,695	0.01%
2021/10/04	1.3	135.21	1	135.00	137.00	0.3	14,717	0.00%
2021/10/01	1.3	143.58	7	149.50	141.00	-5.7	14,740	-0.04%
2021/09/30	1	153.00	0	0.00	156.00	1	14,707	0.01%
2021/09/28	0	0.00	0	168.00	163.50	0	14,761	0.00%
2021/09/27	3	170.83	0	0.00	169.50	3	14,983	0.02%
2021/09/24	1	170.00	9	171.28	174.00	-8	15,356	-0.05%
2021/09/23	9.1	169.51	12.1	170.87	170.00	-3	15,596	-0.02%
2021/09/22	8	163.75	9	164.56	164.00	-1	15,668	-0.01%
2021/09/17	23.3	166.86	26	167.58	169.00	-2.7	15,866	-0.02%
2021/09/16	15	163.60	10	163.10	163.00	5	15,765	0.03%
2021/09/15	8	162.94	9	159.94	162.00	-1	15,751	-0.01%
2021/09/14	6	163.75	28	164.84	164.50	-22	15,986	-0.14%
2021/09/13	21	161.95	18	162.64	160.00	3	15,957	0.02%
2021/09/10	27	162.17	22.1	161.78	159.00	4.9	15,928	0.03%
2021/09/09	20	157.63	18	157.64	162.00	2	16,123	0.01%
2021/09/08	21	156.52	22.1	155.34	152.50	-1.1	16,058	-0.01%
2021/09/07	8.2	166.44	15.1	170.86	162.00	-6.9	15,727	-0.04%
2021/09/06	41.1	180.47	23.2	178.64	180.00	17.9	15,644	0.11%
2021/09/03	38	175.32	72	176.69	180.00	-34	15,399	-0.22%
2021/09/02	96.1	171.90	63	170.92	164.00	33.1	14,729	0.22%
2021/09/01	35	161.76	49	164.36	169.50	-14	14,456	-0.10%
2021/08/31	4.4	153.47	7	154.57	154.50	-2.6	14,267	-0.02%
2021/08/30	1.6	149.50	2	151.50	150.00	-0.4	14,351	0.00%
2021/08/27	16.5	155.59	19	155.45	151.00	-2.5	14,564	-0.02%
2021/08/26	5.3	151.27	9	150.17	151.00	-3.7	14,596	-0.03%
2021/08/25	7	151.51	13	151.31	149.00	-6	14,735	-0.04%
2021/08/24	47	152.90	28	150.64	148.50	19	14,791	0.13%
2021/08/23	7	140.71	10	144.10	146.50	-3	14,520	-0.02%
2021/08/20	31	134.06	29	133.93	137.50	2	14,301	0.01%
2021/08/19	24	138.19	22	137.11	129.00	2	14,052	0.01%
2021/08/18	41	130.30	36.1	130.28	137.00	4.9	13,721	0.04%
2021/08/17	33.1	136.78	31	137.76	131.00	2.1	13,199	0.02%
2021/08/16	11	130.73	12	131.42	132.50	-1	12,715	-0.01%
2021/08/13	9	137.05	11	134.36	127.00	-2	12,375	-0.02%
2021/08/12	10	140.90	12	140.58	141.00	-2	12,249	-0.02%
2021/08/11	14	141.36	6.5	141.42	136.50	7.6	12,149	0.06%
2021/08/10	11	148.55	18	146.47	151.50	-7	11,985	-0.06%
2021/08/09	6.2	152.84	21.1	153.41	151.50	-14.9	11,807	-0.13%
2021/08/06	4.1	169.04	5	169.70	168.00	-0.9	11,653	-0.01%
2021/08/05	35	173.11	34	174.82	166.00	1	11,577	0.01%
2021/08/04	28	168.63	5	165.00	167.00	23	11,345	0.20%
2021/08/03	15	171.73	18	171.06	170.00	-3	11,247	-0.03%
2021/08/02	7	162.57	9	161.72	160.50	-2	11,043	-0.02%
2021/07/30	24	166.79	16	169.13	160.50	8	10,997	0.07%
2021/07/29	14	161.89	32	162.19	165.50	-18	10,898	-0.17%
2021/07/28	12	156.71	12	156.71	156.00	0	10,689	0.00%
2021/07/27	40.4	189.04	34.2	191.60	167.00	6.3	10,490	0.06%
2021/07/26	2	185.00	54	185.00	185.00	-52	10,004	-0.52%
2021/07/23	70.2	164.67	64	165.73	168.50	6.2	10,025	0.06%
2021/07/22	1	155.00	19	153.63	159.50	-18	9,615	-0.19%
2021/07/21	28	146.18	13	143.62	145.00	15	9,548	0.16%
2021/07/20	5	147.50	12	151.25	144.50	-7	9,467	-0.07%
2021/07/19	10	149.55	0.3	148.00	146.50	9.7	9,284	0.11%
2021/07/16	15	157.33	0	0.00	156.00	15	9,194	0.16%
2021/07/15	0	0.00	1	152.00	153.50	-1	9,212	-0.01%
2021/07/14	1	129.50	14	136.32	140.00	-13	9,226	-0.14%
2021/07/13	17	144.41	1.2	141.61	138.00	15.8	9,226	0.17%
2021/07/12	23	162.63	0	0.00	153.00	23	9,215	0.25%
2021/07/09	0	0.00	15	161.00	159.00	-15	9,217	-0.16%
2021/07/08	5	155.50	10	159.90	160.50	-5	9,254	-0.05%
2021/07/07	10	150.00	6	150.00	146.00	4	9,241	0.04%
2021/07/06	0	0.00	2.1	143.74	145.00	-2.1	9,311	-0.02%
2021/07/05	2	138.75	0	0.00	140.00	2	9,385	0.02%
2021/07/02	23	143.00	26	144.40	141.00	-3	9,477	-0.03%
2021/07/01	31	145.00	27	144.59	140.00	4	9,301	0.04%
2021/06/30	32	135.98	24.1	138.59	140.50	8	9,048	0.09%
2021/06/29	27	118.52	22	123.30	128.00	5	8,931	0.06%
2021/06/28	19	112.05	16	114.34	116.50	3	8,770	0.03%
2021/06/25	9	104.33	13	105.42	111.00	-4	8,774	-0.05%
2021/06/24	3	100.17	2	100.25	101.00	1	8,620	0.01%
2021/06/23	48.1	103.72	48	104.20	102.00	0.1	8,598	0.00%
2021/06/22	12	99.48	17	100.26	99.80	-5	8,274	-0.06%
2021/06/21	11.2	98.43	6	99.43	96.10	5.2	8,138	0.06%
2021/06/18	14.5	99.87	24	100.38	100.50	-9.5	8,075	-0.12%
2021/06/17	15.5	94.42	18	93.24	96.50	-2.5	7,867	-0.03%
2021/06/16	4	91.60	4.3	88.97	87.80	-0.3	7,737	0.00%
2021/06/15	18	87.19	14	88.99	89.70	4	7,709	0.05%
2021/06/11	34	89.92	26	92.38	89.30	8	7,837	0.10%
2021/06/10	33	88.25	22.1	88.80	88.40	11	7,599	0.14%
2021/06/09	24	88.18	7	88.53	87.90	17	7,700	0.22%
2021/06/08	52	87.19	20	87.42	88.90	32	7,292	0.44%
2021/06/07	13	81.24	36	80.93	80.90	-23	6,987	-0.33%
2021/06/04	33	82.08	28	80.41	80.60	5	6,884	0.07%
2021/06/03	8	78.58	33	81.01	82.30	-25	6,633	-0.38%
2021/06/02	37	76.36	9	75.33	74.90	28	6,278	0.45%
2021/06/01	17	70.84	5	73.58	74.00	12	6,037	0.20%
2021/05/31	1.1	65.02	1	64.00	68.20	0.1	5,770	0.00%
2021/05/28	1	60.00	0	0.00	62.00	1	5,684	0.02%
2021/05/27	1	59.70	1	58.20	58.90	0	5,663	0.00%
2021/05/26	0.3	60.00	1	59.30	59.40	-0.8	5,684	-0.01%
2021/05/25	16	58.08	11	59.35	60.80	5	5,716	0.09%
2021/05/24	4	56.30	0	0.00	56.50	4	5,820	0.07%
2021/05/21	2	54.30	0	0.00	54.90	2	5,826	0.03%
2021/05/20	1	54.00	2	56.05	53.70	-1	5,894	-0.02%
2021/05/19	2	55.60	2	55.55	57.60	0	6,026	0.00%
2021/05/18	4	53.83	2	54.00	54.50	2	6,045	0.03%
2021/05/14	0	0.00	1	57.00	53.70	-1	5,987	-0.02%
2021/05/13	0	0.00	2	55.50	55.50	-2	5,995	-0.03%
2021/05/12	1	54.00	5	54.44	53.60	-4	5,945	-0.07%
2021/05/11	1	57.60	1	56.50	55.20	0	5,877	0.00%
2021/05/10	0	0.00	2	59.45	60.10	-2	5,864	-0.03%
2021/05/07	2	65.00	1.2	63.16	62.00	0.8	5,907	0.01%
2021/05/06	2.2	62.61	4	62.33	62.20	-1.8	5,851	-0.03%
2021/05/05	2	60.05	0	0.00	58.00	2	5,795	0.03%
2021/05/04	1	57.50	5	59.80	60.10	-4	5,823	-0.07%
2021/05/03	2	66.55	2	64.30	63.10	0	5,822	0.00%
2021/04/29	1	70.70	3	71.03	69.50	-2	5,824	-0.03%
2021/04/28	2	69.80	3	70.00	68.80	-1	5,763	-0.02%
2021/04/27	0	0.00	5	70.14	69.50	-5	5,748	-0.09%
2021/04/23	0	0.00	2	69.20	69.10	-2	5,659	-0.04%
2021/04/22	3	69.37	2	66.10	66.10	1	5,610	0.02%
2021/04/21	7	70.01	3	70.00	69.00	4	5,564	0.07%
2021/04/20	0	0.00	3	70.10	71.20	-3	5,487	-0.05%
2021/04/19	4	68.95	0	0.00	67.50	4	5,445	0.07%
2021/04/16	7	71.99	8	70.34	69.90	-1	5,387	-0.02%
2021/04/15	0	72.70	0	0.00	72.90	0	5,324	0.00%
2021/04/14	3.3	68.35	18	67.26	68.00	-14.8	5,275	-0.28%
2021/04/13	4	73.60	0	0.00	70.60	4	5,220	0.08%
2021/04/12	13	75.32	14	75.54	72.00	-1	5,177	-0.02%
2021/04/09	18	76.94	17.4	76.67	74.10	0.6	5,086	0.01%
2021/04/08	29.1	83.31	30	83.94	81.40	-0.9	4,971	-0.02%
2021/04/07	3	79.00	13	78.31	79.90	-10	4,829	-0.21%
2021/04/06	8.1	79.29	11	79.19	80.20	-2.9	4,782	-0.06%
2021/04/01	23.1	76.34	16	75.75	75.00	7.1	4,653	0.15%
2021/03/31	17	73.71	6	73.43	73.10	11	4,489	0.25%
2021/03/30	5.1	74.63	8	74.73	74.10	-2.9	4,352	-0.07%
2021/03/29	5	68.54	2	70.00	69.50	3	4,059	0.07%
2021/03/26	1	69.20	7	68.24	68.60	-6	4,028	-0.15%
2021/03/25	0	0.00	5	66.64	67.00	-5	3,971	-0.13%
2021/03/24	0	0.00	3	66.73	66.80	-3	3,934	-0.08%
2021/03/23	22	66.82	21.3	66.19	67.00	0.7	3,902	0.02%
2021/03/22	5.2	69.41	4.1	69.15	68.50	1.1	3,792	0.03%
2021/03/19	1.2	65.04	17	64.69	65.00	-15.8	3,659	-0.43%
2021/03/18	6	64.42	6	64.12	64.10	0	3,666	0.00%
2021/03/17	42	64.23	31	64.68	62.90	11	3,640	0.30%
2021/03/16	15	67.57	25	68.84	69.50	-10	3,485	-0.29%
2021/03/15	12	61.38	8	62.81	63.20	4	3,419	0.12%
2021/03/12	18	56.99	10.4	57.32	57.50	7.6	3,191	0.24%
2021/03/11	12	54.32	5	55.70	55.80	7	3,087	0.23%
2021/03/10	26	54.90	18	55.22	54.70	8	3,068	0.26%
2021/03/09	0	0.00	21	52.14	52.60	-21	2,985	-0.70%
2021/03/08	1	49.85	1	50.10	49.85	0	2,942	0.00%
2021/03/05	0	0.00	5	49.90	49.00	-5	2,932	-0.17%
2021/03/04	3	50.80	7	50.60	49.60	-4	2,923	-0.14%
2021/03/03	0	0.00	15	49.33	49.75	-15	2,921	-0.51%
2021/03/02	0	0.00	2	50.65	50.50	-2	2,907	-0.07%
2021/02/26	4	51.95	2	51.80	52.00	2	2,928	0.07%
2021/02/25	5	53.80	1	53.70	54.30	4	3,022	0.13%
2021/02/24	5	54.58	11	55.50	53.80	-6	3,045	-0.20%
2021/02/23	1	50.60	2	50.90	50.90	-1	2,869	-0.03%
2021/02/22	3	51.70	2	52.35	51.70	1	2,844	0.04%
2021/02/19	9	50.27	7	50.60	51.00	2	2,787	0.07%
2021/02/18	3	45.68	8	46.49	48.00	-5	2,634	-0.19%
2021/02/17	0	0.00	1	42.60	43.65	-1	2,576	-0.04%
2021/02/05	0.3	41.45	0	0.00	40.65	0.3	2,600	0.01%
2021/02/04	2	40.80	0	0.00	40.45	2	2,606	0.08%
2021/02/01	1	42.90	1	41.30	41.30	0	2,788	0.00%
2021/01/29	3	44.35	6	44.42	43.85	-3	2,757	-0.11%
2021/01/28	7	42.69	1	42.20	42.20	6	2,660	0.23%
2021/01/27	5	43.48	5	43.47	42.80	0	2,646	0.00%
2021/01/25	9	41.65	4	42.19	43.65	5	2,572	0.19%
2021/01/22	14	42.28	3	42.53	42.50	11	2,522	0.44%
2021/01/20	2	39.45	1	40.00	39.40	1	2,450	0.04%
2021/01/19	0	0.00	1	40.10	40.10	-1	2,430	-0.04%
2021/01/18	5	39.05	1	40.00	40.05	4	2,426	0.16%
2021/01/14	1	40.65	0	0.00	40.95	1	2,420	0.04%
2021/01/13	5	40.16	0	0.00	40.25	5	2,426	0.21%
2021/01/12	4	39.78	2	39.75	39.65	2	2,411	0.08%
2021/01/11	0	0.00	10	40.80	40.80	-10	2,384	-0.42%
2021/01/08	3	40.88	0	0.00	40.15	3	2,377	0.13%
2021/01/06	3	43.43	2	44.20	41.65	1	2,334	0.04%
2021/01/05	1	41.65	20	42.09	42.10	-19	2,283	-0.83%
2021/01/04	1	42.00	7	41.99	42.50	-6	2,272	-0.26%
2020/12/31	0	0.00	2.2	41.48	41.55	-2.2	2,256	-0.10%
2020/12/30	1	41.60	4	41.90	41.20	-3	2,244	-0.13%
2020/12/29	9	41.88	0	0.00	42.00	9	2,228	0.40%
2020/12/28	0	0.00	3	41.10	41.25	-3	2,205	-0.14%
2020/12/25	0	0.00	1	41.85	41.25	-1	2,188	-0.05%
2020/12/24	5	41.76	0	0.00	41.85	5	2,176	0.23%
2020/12/22	5	42.40	0	0.00	39.30	5	2,140	0.23%
2020/12/18	6	43.72	0	0.00	44.10	6	2,063	0.29%
2020/12/17	5	43.21	2	43.50	43.50	3	2,037	0.15%
2020/12/16	2	43.83	1	43.20	43.45	1	2,015	0.05%
2020/12/15	1	45.30	2	43.63	42.50	-1	1,976	-0.05%
2020/12/14	5	45.30	7	45.13	45.00	-2	1,915	-0.10%
2020/12/11	6	43.81	4	43.96	43.50	2	1,798	0.11%
2020/12/10	10	44.28	15.3	43.98	44.00	-5.3	1,692	-0.31%
2020/12/09	3	41.47	1.1	41.03	41.95	1.9	1,511	0.13%
2020/12/08	46	39.67	0	0.00	40.10	46	1,412	3.26%
2020/12/07	0.9	38.96	8	39.31	38.90	-7.2	1,386	-0.52%
2020/12/04	0	0.00	1.1	39.93	39.15	-1.1	1,359	-0.08%
2020/12/03	2	40.60	2	40.10	38.80	0	1,330	0.00%
2020/12/02	2	39.08	1	39.15	38.75	1	1,291	0.08%
2020/12/01	0	0.00	3	39.23	39.45	-3	1,278	-0.23%
2020/11/30	0	0.00	3	39.30	39.35	-3	1,283	-0.23%
2020/11/27	2	38.00	6	38.47	39.00	-4	1,266	-0.32%
2020/11/25	6	38.68	0	0.00	38.00	6	1,220	0.49%
2020/11/24	6	39.90	10	39.46	39.00	-4	1,171	-0.34%
2020/11/23	0	0.00	2	36.18	38.60	-2	1,040	-0.19%
2020/11/19	4	34.54	2	34.93	34.85	2	965	0.21%
2020/11/18	2	35.70	0	34.10	34.20	2	956	0.21%
2020/11/17	5	34.17	5	35.35	35.45	0	923	0.00%
2020/11/16	1	35.15	1	35.00	35.00	0	873	0.00%
2020/11/13	0	0.00	2	35.20	35.50	-2	826	-0.24%
2020/11/12	3	34.50	1	34.75	34.40	2	769	0.26%
2020/11/11	5	32.65	0	0.00	33.90	5	733	0.68%
2020/11/10	3	33.82	9	33.97	32.85	-6	686	-0.87%
2020/11/09	4	32.23	11.3	31.23	32.70	-7.3	548	-1.32%
2020/11/05	0	0.00	11.5	29.48	29.40	-11.5	443	-2.59%
2020/11/03	0	0.00	1	29.15	28.85	-1	436	-0.23%
2020/11/02	0	0.00	11.3	27.98	27.85	-11.3	436	-2.58%
2020/10/23	1	29.10	0	0.00	28.90	1	422	0.24%
2020/10/14	0	0.00	5	29.30	29.35	-5	395	-1.26%
2020/10/13	0	0.00	1	29.30	29.20	-1	395	-0.25%
2020/10/12	0	0.00	10	29.35	29.00	-10	395	-2.53%
2020/10/08	1	29.05	0	0.00	28.85	1	393	0.25%
2020/09/30	1	28.85	0	0.00	28.85	1	406	0.25%
2020/09/28	0	0.00	0.5	29.00	29.10	-0.5	417	-0.12%
2020/09/25	0	0.00	1	28.85	28.85	-1	440	-0.23%
2020/09/24	0	0.00	20	29.25	29.40	-20	460	-4.35%
2020/09/22	1	28.45	2	28.80	29.15	-1	471	-0.21%
2020/09/17	1	29.10	5	29.30	29.20	-4	462	-0.86%
2020/09/08	1	28.90	0	0.00	28.75	1	449	0.22%
2020/09/04	1	29.00	11	30.23	30.30	-10	443	-2.25%
2020/09/03	0	0.00	11	29.55	29.60	-11	435	-2.52%
2020/08/31	1	28.50	0	0.00	28.40	1	402	0.25%
2020/08/26	0	0.00	1	28.00	28.25	-1	392	-0.25%
2020/08/25	0	0.00	11	27.44	27.50	-11	369	-2.98%
2020/08/20	0	0.00	1	23.30	23.30	-1	334	-0.30%
2020/08/13	0	0.00	3	25.80	25.85	-3	374	-0.80%
2020/08/11	1	25.20	0	0.00	25.30	1	376	0.27%
2020/08/07	2	25.40	0	0.00	25.60	2	390	0.51%
2020/08/06	1	25.95	0	0.00	25.50	1	395	0.25%
2020/07/09	1	25.70	0	0.00	25.65	1	482	0.21%
2020/06/09	0	0.00	1	24.50	24.25	-1	536	-0.19%
2020/05/26	2	24.65	2	24.55	23.90	0	544	0.00%
2020/05/25	0	0.00	2	22.85	23.95	-2	510	-0.39%
2020/05/12	1	23.15	0	0.00	23.35	1	464	0.22%
2020/05/08	1	21.20	0	0.00	21.20	1	421	0.24%
2020/03/27	0	0.00	15	19.05	19.30	-15	404	-3.71%
2020/03/19	15	15.53	0	0.00	15.45	15	367	4.08%
2020/03/17	9	15.60	0	0.00	16.15	9	326	2.76%
2020/03/13	0	0.00	1	19.00	19.10	-1	286	-0.35%
2020/03/12	1	21.10	0	0.00	21.10	1	276	0.36%
2020/03/09	1	24.15	0	0.00	24.15	1	298	0.34%
2020/02/21	0	0.00	1	26.00	26.05	-1	282	-0.35%
2020/02/05	10	26.43	0	0.00	26.30	10	294	3.40%
2020/02/03	0	0.00	1	25.55	25.55	-1	291	-0.34%
2019/12/26	1	31.05	0	0.00	31.05	1	288	0.35%
2019/12/24	10	29.93	0	0.00	29.80	10	273	3.65%
2019/12/12	1	29.85	0	0.00	29.85	1	325	0.31%
2019/12/06	1	31.00	0	0.00	30.90	1	321	0.31%
2019/12/05	0	0.00	2	30.50	31.50	-2	316	-0.63%
2019/11/25	3	29.90	0	0.00	30.10	3	430	0.70%
2019/10/28	0	0.00	1	32.00	32.20	-1	536	-0.19%
2019/10/22	0	0.00	3	31.88	31.95	-3	537	-0.56%
2019/10/08	3	31.73	0	0.00	31.40	3	569	0.53%
2019/10/04	0	0.00	1	32.35	32.05	-1	585	-0.17%
2019/09/23	0	0.00	10	33.80	33.80	-10	611	-1.63%
2019/09/20	3	34.90	23	34.78	34.25	-20	609	-3.28%
2019/09/09	2	34.58	0	0.00	34.45	2	588	0.34%
2019/09/06	0	0.00	10	33.82	34.30	-10	580	-1.72%
2019/09/05	10	33.75	0	0.00	33.75	10	569	1.76%
2019/09/04	5	34.95	5	34.90	34.95	0	547	0.00%
2019/09/03	0	0.00	1	34.95	34.95	-1	544	-0.18%
2019/08/30	2	34.68	1	34.15	34.50	1	531	0.19%
2019/08/28	1	33.15	1	33.50	33.15	0	478	0.00%
2019/08/21	0	0.00	1	33.00	32.30	-1	443	-0.23%
2019/08/07	1	29.70	0	0.00	29.90	1	464	0.22%
2019/08/02	2	31.00	0	0.00	31.00	2	506	0.39%
2019/07/30	0	0.00	8	33.25	33.35	-8	645	-1.24%
2019/07/25	1	34.25	1	34.50	34.60	0	799	0.00%
2019/07/22	0	0.00	5	34.00	34.25	-5	996	-0.50%
2019/07/17	3	33.55	0	0.00	33.55	3	1,182	0.25%
2019/07/12	3	35.50	0	0.00	35.20	3	1,251	0.24%
2019/07/11	0	0.00	5	35.50	35.50	-5	1,276	-0.39%
2019/07/02	2	35.58	0	0.00	35.50	2	1,414	0.14%
2019/06/19	0	0.00	2	34.05	33.90	-2	2,247	-0.09%
2019/06/14	0	0.00	1	33.65	33.75	-1	2,521	-0.04%
2019/06/10	1	32.65	0	0.00	33.05	1	2,900	0.03%
2019/06/06	0	0.00	1	32.90	32.70	-1	2,943	-0.03%
2019/06/04	0	0.00	1	33.90	33.75	-1	3,048	-0.03%
2019/05/29	0	0.00	3	35.03	35.30	-3	3,182	-0.09%
2019/05/16	11	36.91	0	0.00	36.00	11	3,621	0.30%
2019/05/10	1	37.30	0	0.00	36.35	1	3,680	0.03%
2019/05/09	5	38.09	3	37.05	37.40	2	3,679	0.05%
2019/05/08	6	39.30	22	39.45	39.40	-16	3,640	-0.44%
2019/05/07	6	41.37	5	41.25	41.20	1	3,616	0.03%
2019/05/06	4	42.55	0	0.00	42.35	4	3,581	0.11%
2019/05/02	2	43.88	0	0.00	43.90	2	3,529	0.06%
2019/04/30	0	0.00	2	42.80	43.20	-2	3,438	-0.06%
2019/04/29	2	41.95	0	0.00	42.05	2	3,406	0.06%
2019/04/25	1	42.95	4	43.05	43.20	-3	3,344	-0.09%
2019/04/24	5	42.35	0	0.00	42.55	5	3,324	0.15%
2019/04/22	3	41.65	0	0.00	41.40	3	3,198	0.09%
2019/04/19	0	0.00	5	42.20	42.25	-5	3,169	-0.16%
2019/04/18	1	42.00	5	43.10	41.80	-4	3,157	-0.13%
2019/04/15	3	43.27	0	0.00	43.20	3	3,107	0.10%
2019/04/12	8	42.88	0	0.00	43.10	8	3,103	0.26%
2019/04/11	1	43.65	10	43.25	42.60	-9	3,091	-0.29%
2019/04/10	2	44.08	5	43.63	43.40	-3	3,064	-0.10%
2019/04/09	3	44.90	5	44.80	44.60	-2	3,028	-0.07%
2019/04/08	1	45.80	0	0.00	44.70	1	3,021	0.03%
2019/04/03	9	46.25	5	46.05	45.80	4	3,006	0.13%
2019/04/01	1	45.75	10	44.70	45.60	-9	2,929	-0.31%
2019/03/29	50	46.60	3	46.63	45.70	47	2,867	1.64%
2019/03/27	10	45.70	12	46.02	46.30	-2	2,561	-0.08%
2019/03/26	3	45.85	6	45.94	46.40	-3	2,436	-0.12%
2019/03/25	3	45.47	1	46.15	45.60	2	2,349	0.09%
2019/03/22	1	44.95	29	45.70	46.35	-28	2,268	-1.23%
2019/03/21	10	45.25	4	45.80	45.40	6	2,196	0.27%
2019/03/20	2	45.40	0	0.00	45.80	2	2,204	0.09%
2019/03/19	1	44.85	12	44.30	44.40	-11	2,084	-0.53%
2019/03/15	4	43.20	0	0.00	43.30	4	1,975	0.20%
2019/03/14	1	41.40	6	41.53	41.80	-5	1,963	-0.25%
2019/03/13	19	44.12	37	43.98	42.25	-18	2,004	-0.90%
2019/03/12	1	41.55	2	42.03	42.00	-1	1,918	-0.05%
2019/03/11	6	41.79	10	42.05	42.00	-4	2,057	-0.19%
2019/03/08	1	40.70	1	40.60	41.00	0	2,023	0.00%
2019/03/04	1	39.15	1	39.40	39.80	0	2,029	0.00%
2019/02/27	1	37.75	1	37.80	38.10	0	1,973	0.00%
2019/02/26	0	0.00	1	38.80	38.65	-1	1,957	-0.05%
2019/02/25	1	38.65	0	0.00	38.80	1	1,991	0.05%
2019/02/22	0	0.00	1	39.65	39.60	-1	1,960	-0.05%
2019/02/21	0	0.00	1	41.70	40.50	-1	1,948	-0.05%
2019/02/20	0	0.00	1	41.00	40.80	-1	1,904	-0.05%
2019/02/19	1	40.60	7	40.70	40.60	-6	1,881	-0.32%
2019/02/18	2	40.65	0	0.00	40.85	2	1,842	0.11%
2019/02/15	6	39.57	1	40.55	40.70	5	1,742	0.29%
2019/02/14	3	38.80	0	0.00	38.95	3	1,622	0.18%
2019/02/13	1	38.45	0	0.00	39.00	1	1,615	0.06%
2019/02/12	0	0.00	2	38.20	37.60	-2	1,574	-0.13%
2019/01/28	2	37.65	0	0.00	37.65	2	1,744	0.11%
2019/01/24	0	0.00	1	36.75	37.30	-1	1,784	-0.06%
2019/01/18	2	37.33	1	37.60	36.70	1	1,929	0.05%
2019/01/15	0	0.00	1	35.85	36.30	-1	1,962	-0.05%
2018/12/27	0	0.00	20	35.80	35.30	-20	2,037	-0.98%
2018/12/26	5	36.73	5	36.24	35.00	0	2,044	0.00%
2018/12/21	0	0.00	1	33.90	34.15	-1	2,059	-0.05%
2018/12/20	0	0.00	1	34.30	33.65	-1	2,097	-0.05%
2018/12/18	2	35.10	0	0.00	34.80	2	2,096	0.10%
2018/12/10	0	0.00	3	35.40	35.30	-3	2,034	-0.15%
2018/12/07	1	37.15	1	36.80	36.70	0	2,046	0.00%
2018/12/06	11	37.63	0	0.00	36.45	11	2,040	0.54%
2018/12/05	4	42.00	2	42.23	40.50	2	1,942	0.10%
2018/12/04	0	0.00	7	40.06	42.80	-7	1,848	-0.38%
2018/11/29	3	39.10	1	38.50	38.90	2	1,797	0.11%
2018/11/23	1	36.00	0	0.00	35.85	1	1,846	0.05%
2018/11/22	5	37.95	6	36.90	36.75	-1	1,840	-0.05%
2018/11/20	0	0.00	5	36.88	36.70	-5	1,814	-0.28%
2018/11/19	6	36.69	3	36.75	37.20	3	1,885	0.16%
2018/11/16	5	36.40	0	0.00	35.90	5	1,896	0.26%
2018/11/08	5	36.65	0	0.00	35.50	5	1,930	0.26%
2018/11/07	0	0.00	10	35.85	36.00	-10	1,911	-0.52%
2018/11/06	7	36.04	15	35.55	35.30	-8	1,935	-0.41%
2018/11/05	6	40.01	10	40.32	39.10	-4	1,941	-0.21%
2018/11/02	9	38.98	7.4	38.55	38.50	1.6	1,907	0.08%
2018/11/01	5	38.00	0.4	38.50	38.70	4.6	1,893	0.24%
2018/10/31	8	38.21	7	38.37	38.50	1	1,870	0.05%
2018/10/30	6	37.98	15	36.91	36.50	-9	1,914	-0.47%
2018/10/29	6	35.64	1	35.70	35.80	5	1,976	0.25%
2018/10/26	2	37.50	5	36.37	35.60	-3	2,004	-0.15%
2018/10/25	3	36.73	1	37.05	36.75	2	2,052	0.10%
2018/10/24	1	36.10	1	36.45	35.70	0	2,101	0.00%
2018/10/23	0	0.00	2	35.20	34.90	-2	2,141	-0.09%
2018/10/22	2	34.80	0	0.00	35.25	2	2,134	0.09%
2018/10/17	5	32.95	0	0.00	32.60	5	2,215	0.23%
2018/10/16	5	32.95	0	0.00	32.80	5	2,218	0.23%
2018/10/15	5	32.35	0	0.00	32.95	5	2,237	0.22%
2018/10/12	5	31.40	0	0.00	32.55	5	2,236	0.22%
2018/10/11	1.3	31.80	0	0.00	31.80	1.3	2,244	0.06%
2018/10/09	5	35.60	0	0.00	35.30	5	2,273	0.22%
2018/10/08	0	0.00	5	36.80	36.75	-5	2,327	-0.21%
2018/10/05	19	36.07	0	0.00	36.50	19	2,380	0.80%
2018/10/04	0	0.00	5	37.70	37.70	-5	2,593	-0.19%
2018/10/03	0	0.00	4	36.80	36.80	-4	2,661	-0.15%
2018/10/02	10	38.40	0	0.00	37.55	10	2,652	0.38%
2018/09/27	17	38.10	9	38.06	38.15	8	2,608	0.31%
2018/09/21	0	0.00	2	36.70	36.30	-2	2,558	-0.08%
2018/09/10	1	37.10	0	0.00	35.90	1	2,532	0.04%
2018/09/07	6	38.75	9	39.46	38.00	-3	2,561	-0.12%
2018/09/06	2	39.43	0	0.00	39.20	2	2,441	0.08%
2018/09/05	0	0.00	1	39.00	38.55	-1	2,402	-0.04%
2018/09/03	0	0.00	1	38.40	37.10	-1	2,365	-0.04%
2018/08/31	2	39.23	5	39.41	38.75	-3	2,353	-0.13%
2018/08/30	7	38.86	6	38.65	38.90	1	2,315	0.04%
2018/08/24	3	37.67	3	38.05	37.25	0	2,257	0.00%
2018/08/23	0	0.00	1	37.25	37.30	-1	2,182	-0.05%
2018/08/21	2	37.15	0	0.00	37.10	2	2,238	0.09%
2018/08/16	0	0.00	15	35.90	36.45	-15	2,234	-0.67%
2018/08/15	0.2	36.20	25	36.48	36.05	-24.8	2,221	-1.12%
2018/08/13	29	35.93	21	36.94	35.60	8	2,215	0.36%
2018/08/10	4	39.83	0	0.00	38.50	4	2,175	0.18%
2018/08/08	1	39.20	0	0.00	39.00	1	2,022	0.05%
2018/08/07	0	0.00	1	39.15	39.25	-1	1,992	-0.05%
2018/08/06	1	39.85	1	39.90	39.55	0	1,971	0.00%
2018/08/03	2	39.40	2	39.53	40.00	0	1,853	0.00%
2018/08/01	27	39.53	7	39.34	39.30	20	1,676	1.19%
2018/07/31	11	39.11	26	37.94	39.00	-15	1,586	-0.95%
2018/07/30	11	38.38	23	37.37	37.55	-12	1,460	-0.82%
2018/07/27	1	38.45	7	38.45	38.45	-6	1,389	-0.43%
2018/07/26	7	38.79	2	38.20	38.65	5	1,353	0.37%
2018/07/24	0	0.00	1	36.15	36.20	-1	1,227	-0.08%
2018/07/23	5	35.85	0	0.00	35.70	5	1,221	0.41%
2018/07/20	10	36.80	0	0.00	36.20	10	1,218	0.82%
2018/07/19	0	0.00	5	36.10	35.80	-5	1,207	-0.41%
2018/07/18	0.3	35.70	0	0.00	35.70	0.3	1,214	0.02%
2018/07/17	10	37.48	13	37.15	36.55	-3	1,197	-0.25%
2018/07/16	0	0.00	10	36.85	37.55	-10	1,147	-0.87%
2018/07/13	18	37.35	15	36.85	36.85	3	1,081	0.28%
2018/07/12	42	36.45	31	36.67	37.60	11	1,021	1.08%
2018/07/11	15	34.75	10	35.75	36.10	5	790	0.63%
2018/07/10	2	32.90	1	32.85	32.85	1	703	0.14%
2018/07/05	3	33.55	3	32.97	32.80	0	710	0.00%
2018/06/26	5	33.45	0	0.00	34.55	5	774	0.65%
2018/06/20	0	0.00	6	35.70	36.05	-6	764	-0.78%
2018/06/19	19	37.73	14	37.16	36.90	5	750	0.67%
2018/06/15	4	36.90	1	36.80	36.30	3	691	0.43%
2018/06/12	4	35.35	0	0.00	34.80	4	598	0.67%
2018/05/29	33	35.67	0	0.00	35.30	33	563	5.86%
2018/05/28	0	0.00	5	33.20	34.90	-5	481	-1.04%
2018/05/22	0	0.00	10.5	32.98	32.70	-10.5	459	-2.29%
2018/05/21	0	0.00	1	30.90	31.10	-1	462	-0.22%
2018/05/17	3	30.95	0	0.00	30.70	3	492	0.61%
2018/05/11	8	29.53	0	0.00	29.40	8	587	1.36%
2018/05/10	3	29.60	0	0.00	29.55	3	611	0.49%
2018/05/08	5	29.40	0	0.00	29.50	5	910	0.55%
2018/05/03	6	29.30	0	0.00	29.20	6	1,178	0.51%
2018/04/20	5	31.60	0	0.00	31.35	5	1,299	0.38%
2018/04/18	5	31.79	0	0.00	31.60	5	1,317	0.38%
2018/04/16	0	0.00	1	32.30	32.60	-1	1,329	-0.08%
2018/04/10	0	0.00	3	33.00	32.25	-3	1,404	-0.21%
2018/04/09	1	33.70	0	0.00	33.50	1	1,404	0.07%
2018/04/03	21	34.88	0	0.00	34.70	21	1,408	1.49%
2018/03/30	0	0.00	1	34.00	33.40	-1	1,393	-0.07%
2018/03/29	0	0.00	5	33.20	33.15	-5	1,410	-0.35%
2018/03/26	5	33.20	0	0.00	33.60	5	1,470	0.34%
2018/03/23	0	0.00	1	33.20	33.25	-1	1,481	-0.07%
2018/03/19	2	35.95	0	0.00	35.50	2	1,630	0.12%
2018/03/13	3	35.08	1	34.95	35.00	2	1,685	0.12%
2018/03/09	2	35.30	0	0.00	35.15	2	1,766	0.11%
2018/03/07	3	35.55	0	0.00	35.00	3	1,804	0.17%
2018/03/02	2	37.00	0	0.00	36.50	2	1,890	0.11%
2018/02/27	1	37.55	0	0.00	37.55	1	2,011	0.05%
2018/02/26	1	37.85	1	37.80	37.55	0	2,168	0.00%
2018/02/22	0	0.00	2	37.50	37.30	-2	2,431	-0.08%
2018/02/21	3	37.77	0	0.00	37.80	3	2,473	0.12%
2018/02/09	11	34.63	10	35.50	35.30	1	2,517	0.04%
2018/02/08	0	0.00	2	37.65	36.90	-2	2,614	-0.08%
2018/02/07	0	0.00	20	37.65	37.50	-20	2,697	-0.74%
2018/02/06	26	38.12	9	37.35	36.30	17	2,700	0.63%
2018/02/05	1	39.20	2	39.03	39.20	-1	2,678	-0.04%
2018/02/02	1	40.50	33	39.83	39.90	-32	2,688	-1.19%
2018/02/01	15	40.92	33	41.60	39.90	-18	2,693	-0.67%
2018/01/31	31	42.81	22	42.18	41.00	9	2,677	0.34%
2018/01/30	11	42.36	1	41.60	41.90	10	2,455	0.41%
2018/01/29	1	40.30	0	0.00	40.50	1	2,324	0.04%
2018/01/25	1	38.10	0	0.00	38.10	1	2,327	0.04%
2018/01/23	18	38.87	0	0.00	38.45	18	2,371	0.76%
2018/01/16	10	38.80	0	0.00	38.35	10	3,054	0.33%
2018/01/12	2	36.90	0	0.00	37.10	2	3,003	0.07%
2018/01/11	5	36.75	11	37.01	36.85	-6	3,007	-0.20%
2018/01/09	15	37.33	0	0.00	37.00	15	3,024	0.50%
2018/01/08	5	37.95	0	0.00	37.60	5	3,058	0.16%
2018/01/05	5	39.30	0	0.00	37.90	5	3,079	0.16%
2018/01/04	5	39.45	0	0.00	39.90	5	3,121	0.16%
2018/01/02	5	38.50	0	0.00	38.70	5	3,160	0.16%