晶宏 (3141)-中國信託-永康券商分點個股進出

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
95.6
漲跌
▲0.3
漲幅
+0.31%
成交量
1,185張
產業
上櫃半導體類股
551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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/05/15	2	97.00	3	95.70	95.60	-1	865	-0.12%
2024/05/13	4	97.98	1	96.60	96.00	3	843	0.36%
2024/05/10	0	0.00	2	94.95	95.90	-2	805	-0.25%
2024/05/09	2	91.40	1	91.40	92.00	1	756	0.13%
2024/05/07	3	94.50	2.1	93.47	92.20	0.9	727	0.12%
2024/04/25	0.1	84.50	0	0.00	85.20	0.1	627	0.02%
2024/04/23	0	0.00	3	83.90	83.80	-3	603	-0.50%
2024/04/19	3	79.77	0	0.00	80.20	3	588	0.51%
2024/04/16	1	81.00	0	0.00	82.20	1	559	0.18%
2024/04/12	0	0.00	1.3	81.82	82.50	-1.3	526	-0.25%
2024/04/11	0.3	78.50	0	0.00	78.20	0.3	513	0.06%
2024/04/08	1	79.20	0	0.00	77.70	1	515	0.19%
2024/03/18	0	0.00	1	76.70	76.50	-1	707	-0.14%
2024/03/15	1	77.50	35	77.32	77.50	-34	708	-4.80%
2024/03/14	0	0.00	1	79.10	79.50	-1	719	-0.14%
2024/03/13	1	79.80	0	0.00	78.60	1	732	0.14%
2024/03/08	1	82.60	2	82.80	82.60	-1	764	-0.13%
2024/03/07	1	86.20	1	86.10	85.80	0	769	0.00%
2024/03/06	1	87.80	0	0.00	87.80	1	777	0.13%
2024/03/05	1	89.40	0	0.00	89.00	1	809	0.12%
2024/02/29	1	90.00	1	90.30	90.80	0	821	0.00%
2024/02/27	1	88.10	0	0.00	88.10	1	839	0.12%
2024/02/21	0.1	92.20	0	0.00	92.00	0.1	952	0.01%
2024/02/16	0	0.00	1	90.00	91.30	-1	1,002	-0.10%
2024/02/05	1	88.90	0	0.00	88.90	1	1,028	0.10%
2024/01/24	0.3	93.01	0	0.00	92.60	0.3	1,081	0.03%
2024/01/16	18	92.34	8	91.93	92.50	10	1,088	0.92%
2024/01/10	10	93.50	4	93.50	94.00	6	1,077	0.56%
2024/01/09	5	94.50	3	94.17	94.30	2	1,073	0.19%
2024/01/08	1	95.50	0	0.00	95.50	1	1,069	0.09%
2024/01/03	2	98.40	0	0.00	97.30	2	1,065	0.19%
2023/12/28	0	0.00	2.1	100.48	100.50	-2.1	1,059	-0.20%
2023/12/27	0.1	104.00	0	0.00	103.00	0.1	1,057	0.01%
2023/12/26	16	103.00	18	103.42	102.50	-2	1,035	-0.19%
2023/12/25	3	105.67	7	104.36	102.50	-4	1,018	-0.39%
2023/12/22	18	101.64	18	102.44	101.50	0	919	0.00%
2023/12/08	0	0.00	1	101.50	101.50	-1	827	-0.12%
2023/12/04	0	0.00	5	102.00	103.00	-5	764	-0.65%
2023/12/01	1	100.50	0	0.00	100.00	1	743	0.13%
2023/11/30	3	101.67	7	102.57	101.50	-4	744	-0.54%
2023/11/28	0	0.00	0	98.10	98.60	0	709	0.00%
2023/11/24	0	0.00	2	97.80	96.70	-2	713	-0.28%
2023/11/22	6	100.17	0	0.00	100.00	6	607	0.99%
2023/11/21	0	0.00	2	100.50	98.50	-2	589	-0.34%
2023/11/16	0	0.00	2	101.00	99.00	-2	555	-0.36%
2023/11/15	1	100.00	1	100.00	99.60	0	542	0.00%
2023/11/14	0	100.10	3	99.60	98.60	-3	525	-0.57%
2023/11/13	0	0.00	0.5	97.00	96.80	-0.5	504	-0.10%
2023/11/09	0	0.00	4	96.63	97.80	-4	489	-0.82%
2023/11/06	0	0.00	1	93.00	93.20	-1	490	-0.20%
2023/11/02	0	0.00	1.2	91.80	91.50	-1.2	504	-0.23%
2023/11/01	1	90.40	0	0.00	91.50	1	513	0.19%
2023/10/30	0	0.00	0	90.00	89.20	0	518	0.00%
2023/10/17	0	0.00	0.2	89.60	89.10	-0.2	882	-0.02%
2023/10/13	0	0.00	1	90.20	90.40	-1	1,015	-0.10%
2023/09/21	1	89.70	0	0.00	89.00	1	1,305	0.08%
2023/09/06	0	0.00	1	94.20	93.60	-1	1,580	-0.06%
2023/09/05	0	0.00	2	95.00	94.80	-2	1,599	-0.13%
2023/08/28	1	88.90	0	0.00	88.90	1	1,664	0.06%
2023/08/24	0	0.00	0.2	89.00	89.10	-0.2	1,685	-0.01%
2023/08/22	0.2	88.20	0	0.00	87.00	0.2	1,705	0.01%
2023/08/21	0	0.00	15	88.11	88.00	-15	1,723	-0.87%
2023/08/18	2	89.85	0	0.00	89.40	2	1,740	0.11%
2023/08/17	0	0.00	4	89.28	90.80	-4	1,773	-0.23%
2023/08/16	2.2	86.05	0	0.00	88.10	2.2	1,768	0.12%
2023/08/15	0	0.00	1	85.80	86.90	-1	1,770	-0.06%
2023/08/10	1.3	88.72	0	0.00	88.50	1.3	1,791	0.07%
2023/08/08	2	96.00	0	0.00	96.00	2	1,783	0.11%
2023/08/07	1	100.00	0	0.00	99.40	1	1,783	0.06%
2023/08/04	5	101.50	0	0.00	101.00	5	1,776	0.28%
2023/08/02	2	100.50	0	0.00	101.50	2	1,798	0.11%
2023/08/01	0	0.00	3	103.50	102.50	-3	1,795	-0.17%
2023/07/31	0	0.00	6	103.50	103.00	-6	1,825	-0.33%
2023/07/28	1	106.00	0	0.00	106.00	1	1,845	0.05%
2023/07/27	0	0.00	1	104.50	105.50	-1	1,896	-0.05%
2023/07/26	1	101.50	5	102.00	102.00	-4	1,995	-0.20%
2023/07/25	1	104.50	7	102.21	103.50	-6	2,001	-0.30%
2023/07/24	6.2	103.90	0	0.00	101.50	6.2	1,997	0.31%
2023/07/21	19.4	109.13	1	108.50	107.50	18.4	1,970	0.93%
2023/07/20	0	0.00	30.1	112.88	111.50	-30.1	1,948	-1.55%
2023/07/19	11	106.27	11	109.14	106.00	0	1,806	0.00%
2023/07/18	5	105.00	0	0.00	105.00	5	1,720	0.29%
2023/07/14	10	105.50	1	105.50	105.00	9	1,715	0.52%
2023/07/12	1	103.00	12	102.79	103.50	-11	1,711	-0.64%
2023/07/11	6	106.92	22.2	107.11	106.50	-16.2	1,731	-0.94%
2023/07/10	2	105.50	7	104.93	105.00	-5	1,746	-0.29%
2023/07/07	2	99.50	0	0.00	99.50	2	1,704	0.12%
2023/07/06	1	103.50	15	104.00	102.50	-14	1,734	-0.81%
2023/07/04	2	101.50	0	0.00	101.50	2	1,730	0.12%
2023/06/30	1	101.50	1	102.50	102.00	0	1,722	0.00%
2023/06/29	2	98.40	1	100.00	98.30	1	1,731	0.06%
2023/06/28	2.1	98.62	0	0.00	98.10	2.1	1,741	0.12%
2023/06/27	1	98.90	0	0.00	98.50	1	1,762	0.06%
2023/06/26	1	95.60	1	97.20	98.40	0	1,773	0.00%
2023/06/20	7	101.50	0	0.00	102.00	7	1,788	0.39%
2023/06/19	6	103.83	0	0.00	103.00	6	1,839	0.33%
2023/06/16	3.1	104.20	0	0.00	103.50	3.1	1,892	0.16%
2023/06/15	11	106.18	0	0.00	106.00	11	1,900	0.58%
2023/06/14	11	106.23	2	105.50	107.00	9	1,908	0.47%
2023/06/13	2	106.00	6	105.33	105.50	-4	1,896	-0.21%
2023/06/09	0	0.00	3	99.30	99.50	-3	1,826	-0.16%
2023/06/07	1	96.60	10	96.30	96.10	-9	1,875	-0.48%
2023/06/06	1	95.60	0	0.00	96.10	1	1,909	0.05%
2023/06/05	1	101.00	0	0.00	100.00	1	1,907	0.05%
2023/06/02	2	99.50	0	0.00	99.00	2	1,936	0.10%
2023/06/01	0.3	99.60	0	0.00	98.70	0.3	2,047	0.01%
2023/05/31	0	0.00	0	101.00	100.00	0	2,324	0.00%
2023/05/30	0	0.00	2	99.90	99.60	-2	2,384	-0.08%
2023/05/26	1	100.00	0	0.00	101.00	1	2,462	0.04%
2023/05/23	1	100.00	0	0.00	103.00	1	2,691	0.04%
2023/05/22	4	98.35	3	98.37	98.60	1	2,763	0.04%
2023/05/19	0	0.00	3	99.57	98.10	-3	2,886	-0.10%
2023/05/18	5.2	99.85	5	99.46	99.40	0.2	3,098	0.01%
2023/05/17	1	99.90	0	0.00	99.90	1	3,121	0.03%
2023/05/16	1	96.70	0	0.00	97.10	1	3,162	0.03%
2023/05/09	0	0.00	1	99.70	98.20	-1	3,448	-0.03%
2023/05/08	0	0.00	2	102.00	101.50	-2	3,512	-0.06%
2023/05/04	3.2	105.00	3	104.50	104.50	0.2	3,934	0.01%
2023/05/03	7	109.86	5	109.00	107.50	2	4,001	0.05%
2023/05/02	1	108.00	1	107.50	109.00	0	4,034	0.00%
2023/04/25	6	96.82	1	96.50	95.00	5	3,977	0.13%
2023/04/24	0	0.00	2	100.50	102.00	-2	4,003	-0.05%
2023/04/20	2	104.00	0	0.00	102.50	2	4,309	0.05%
2023/04/19	2	106.50	0	0.00	106.50	2	4,461	0.04%
2023/04/18	1	108.00	0	0.00	107.00	1	4,633	0.02%
2023/04/17	5.1	109.50	0	0.00	109.50	5.1	4,636	0.11%
2023/04/14	3	111.17	0	0.00	108.00	3	4,632	0.06%
2023/04/13	3	110.50	1	111.50	109.00	2	4,620	0.04%
2023/04/11	0	0.00	2	109.50	109.00	-2	4,550	-0.04%
2023/04/10	3.1	105.69	1	106.00	106.00	2.1	4,514	0.05%
2023/04/06	1.1	103.43	10	102.75	104.00	-9	4,502	-0.20%
2023/03/30	9.1	106.29	4	105.50	105.00	5.1	4,493	0.11%
2023/03/29	1	105.00	0	0.00	105.00	1	4,474	0.02%
2023/03/27	1.1	108.09	0	0.00	108.50	1.1	4,468	0.02%
2023/03/24	1.2	111.25	3.1	112.00	111.50	-1.9	4,458	-0.04%
2023/03/23	7.1	110.00	2	110.00	110.00	5.1	4,447	0.11%
2023/03/22	4	111.13	2	110.00	110.00	2	4,459	0.04%
2023/03/21	1	106.50	1	110.00	112.00	0	4,412	0.00%
2023/03/16	0	0.00	1	105.50	104.00	-1	4,356	-0.02%
2023/03/14	0	0.00	15	109.13	108.50	-15	4,391	-0.34%
2023/03/13	20	111.03	9	111.00	110.50	11	4,414	0.25%
2023/03/10	16	112.97	16	111.66	114.00	0	4,473	0.00%
2023/03/09	0	0.00	13	118.27	116.50	-13	4,517	-0.29%
2023/03/08	0	0.00	1	117.50	118.50	-1	4,503	-0.02%
2023/03/07	4	119.25	2	118.75	117.50	2	4,518	0.04%
2023/03/06	3	119.50	17	118.91	118.50	-14	4,509	-0.31%
2023/03/03	22	117.77	22	117.84	119.50	0	4,473	0.00%
2023/03/01	14	110.32	2	108.50	112.00	12	4,229	0.28%
2023/02/24	1	113.00	1	113.50	108.00	0	4,267	0.00%
2023/02/22	5	111.00	3	110.83	110.50	2	4,310	0.05%
2023/02/21	1	118.00	4	114.75	115.00	-3	4,389	-0.07%
2023/02/20	12	114.17	3	114.00	113.50	9	4,343	0.21%
2023/02/17	3	111.50	11	111.18	113.00	-8	4,303	-0.19%
2023/02/16	8	110.25	26	109.88	110.50	-18	4,227	-0.43%
2023/02/15	1	104.50	0	0.00	103.00	1	4,119	0.02%
2023/02/14	0	0.00	10	103.80	102.00	-10	4,194	-0.24%
2023/02/13	5	102.10	0	0.00	100.50	5	4,353	0.11%
2023/02/10	10	101.00	2	102.50	101.00	8	4,460	0.18%
2023/02/09	4	108.38	2	106.75	106.00	2	4,453	0.04%
2023/02/08	1	106.00	1	106.00	105.50	0	4,456	0.00%
2023/02/07	1	104.50	3	105.00	105.00	-2	4,452	-0.04%
2023/02/06	6	105.00	10	103.45	102.50	-4	4,448	-0.09%
2023/02/03	26	105.94	27	104.35	104.50	-1	4,397	-0.02%
2023/02/02	22	99.62	31.3	101.23	105.00	-9.3	4,184	-0.22%
2023/02/01	0	0.00	13	98.27	95.50	-13	3,998	-0.33%
2023/01/31	6	94.57	4	95.55	96.30	2	3,953	0.05%
2023/01/30	7	91.90	0	0.00	91.90	7	3,902	0.18%
2023/01/17	0	0.00	2	89.80	89.00	-2	3,897	-0.05%
2023/01/16	0	0.00	1	88.80	88.40	-1	3,923	-0.03%
2023/01/12	8	91.20	6	91.13	89.60	2	3,947	0.05%
2023/01/11	8	93.09	20	93.16	93.30	-12	3,924	-0.31%
2023/01/10	13	91.74	28	92.87	93.40	-15	3,892	-0.39%
2023/01/09	18	90.59	27	90.44	89.50	-9	3,727	-0.24%
2023/01/06	24	86.08	5	85.54	88.60	19	3,600	0.53%
2023/01/05	2	81.30	1	80.90	80.80	1	3,477	0.03%
2022/12/28	0.1	78.80	0	0.00	77.10	0.1	3,791	0.00%
2022/12/19	1	85.40	0	0.00	85.20	1	4,155	0.02%
2022/12/15	3	88.47	3	88.37	88.20	0	4,227	0.00%
2022/12/13	4.1	85.68	2	85.10	84.90	2.1	4,248	0.05%
2022/12/12	0	0.00	4	86.20	86.20	-4	4,254	-0.09%
2022/12/08	0	0.00	1	87.30	87.30	-1	4,297	-0.02%
2022/12/07	4	88.45	4	87.43	86.10	0	4,339	0.00%
2022/12/06	1	92.60	1	93.70	89.80	0	4,352	0.00%
2022/12/02	1	94.50	6	95.70	94.60	-5	4,384	-0.11%
2022/12/01	4	94.35	11	94.57	93.30	-7	4,410	-0.16%
2022/11/30	1	91.00	1	91.90	92.30	0	4,452	0.00%
2022/11/29	2	91.50	1	92.30	90.10	1	4,488	0.02%
2022/11/28	4	91.05	3	91.67	91.50	1	4,557	0.02%
2022/11/25	8	92.33	11	92.23	91.90	-3	4,595	-0.07%
2022/11/24	3	90.13	3	91.00	91.40	0	4,603	0.00%
2022/11/22	1	88.90	1	89.80	88.90	0	4,604	0.00%
2022/11/21	10	89.50	0	0.00	88.80	10	4,610	0.22%
2022/11/18	0	0.00	1	90.70	90.00	-1	4,713	-0.02%
2022/11/17	5	92.00	18	92.78	92.00	-13	4,669	-0.28%
2022/11/16	3	89.77	0	0.00	90.30	3	4,641	0.06%
2022/11/15	12	87.70	2	87.00	88.00	10	4,765	0.21%
2022/11/14	0	0.00	1	87.80	87.70	-1	5,278	-0.02%
2022/11/11	20	87.60	8	88.84	87.00	12	5,577	0.22%
2022/11/10	12	88.44	3	87.60	87.00	9	5,553	0.16%
2022/11/09	16	88.86	10	88.26	89.80	6	5,557	0.11%
2022/11/08	4	84.93	11	87.92	83.80	-7	5,486	-0.13%
2022/11/07	3	82.17	2	82.70	82.20	1	5,470	0.02%
2022/11/04	4	80.05	4	79.20	79.30	0	5,454	0.00%
2022/11/03	4	82.00	3	83.20	83.10	1	5,415	0.02%
2022/11/02	2	80.90	4	82.60	81.70	-2	5,434	-0.04%
2022/10/31	0	0.00	1	77.40	77.50	-1	5,530	-0.02%
2022/10/28	4	76.65	1	76.60	76.60	3	5,665	0.05%
2022/10/27	0	0.00	4	78.45	78.80	-4	5,736	-0.07%
2022/10/26	0	73.60	0	0.00	73.40	0	5,733	0.00%
2022/10/25	4	79.68	3	78.57	78.00	1	5,770	0.02%
2022/10/24	8	80.74	2	80.95	79.70	6	5,807	0.10%
2022/10/19	0	0.00	5	82.74	80.50	-5	6,005	-0.08%
2022/10/18	29	82.43	23	81.68	81.50	6	6,011	0.10%
2022/10/17	10	79.16	6	80.88	81.50	4	6,078	0.07%
2022/10/14	3	77.43	3	78.60	78.50	0	6,127	0.00%
2022/10/13	5	73.10	6	73.63	72.90	-1	6,167	-0.02%
2022/10/12	0	78.80	2	76.70	77.00	-2	6,154	-0.03%
2022/10/11	14	82.77	11	84.20	78.90	3	6,158	0.05%
2022/10/06	2	85.60	4	87.05	89.90	-2	6,277	-0.03%
2022/10/05	1	93.20	0	0.00	90.50	1	6,227	0.02%
2022/10/03	0	0.00	1.1	91.82	90.00	-1.1	6,259	-0.02%
2022/09/30	1	83.90	1	85.20	88.20	0	6,320	0.00%
2022/09/29	0	0.00	1	88.60	86.00	-1	6,368	-0.02%
2022/09/28	1	86.79	10	86.90	85.40	-9	6,401	-0.14%
2022/09/27	7	92.30	3	91.27	93.30	4	6,397	0.06%
2022/09/26	6.2	92.14	3	94.37	91.40	3.2	6,359	0.05%
2022/09/23	0.1	104.80	2	103.25	101.50	-1.9	6,376	-0.03%
2022/09/22	0	0.00	1	107.00	108.00	-1	6,413	-0.02%
2022/09/20	0.1	109.00	0	0.00	109.50	0.1	6,477	0.00%
2022/09/16	1.1	108.45	0	0.00	107.00	1.1	6,552	0.02%
2022/09/13	1	110.00	0	0.00	110.00	1	6,639	0.02%
2022/09/08	0	0.00	1	113.00	113.00	-1	6,691	-0.01%
2022/09/07	10.2	109.02	12	108.79	110.00	-1.8	6,690	-0.03%
2022/09/06	19.2	118.47	4.8	118.05	114.00	14.4	6,643	0.22%
2022/09/05	5	128.50	1	128.00	126.50	4	6,632	0.06%
2022/09/02	1	129.50	2	131.00	130.50	-1	6,630	-0.02%
2022/09/01	4.2	128.92	3	129.67	127.00	1.2	6,570	0.02%
2022/08/31	6	126.83	5	129.00	132.50	1	6,536	0.02%
2022/08/30	5.3	127.02	4	126.75	126.50	1.3	6,515	0.02%
2022/08/29	10	125.35	9	124.00	126.00	1	6,545	0.02%
2022/08/26	17	130.76	5	129.00	130.00	12	6,551	0.18%
2022/08/25	2	129.00	3	130.50	130.00	-1	6,565	-0.02%
2022/08/24	8	127.19	4	127.88	125.50	4	6,568	0.06%
2022/08/23	12	128.46	7	128.07	128.50	5	6,608	0.08%
2022/08/22	17	134.71	12	135.92	132.00	5	6,710	0.07%
2022/08/19	42	142.29	29.2	143.39	139.00	12.8	6,722	0.19%
2022/08/18	10	130.20	17.1	134.77	138.50	-7.1	6,325	-0.11%
2022/08/17	9	126.39	4	125.75	126.00	5	6,320	0.08%
2022/08/16	7	124.00	4	124.25	124.50	3	6,369	0.05%
2022/08/15	2	123.75	13	123.19	124.00	-11	6,398	-0.17%
2022/08/12	7	110.71	19	116.76	117.50	-12	6,581	-0.18%
2022/08/11	3	112.00	2	111.25	109.50	1	6,634	0.02%
2022/08/10	12.2	111.21	0	0.00	109.50	12.2	6,888	0.18%
2022/08/08	3	110.50	2	110.00	115.00	1	7,097	0.01%
2022/08/04	12.3	113.66	1	113.00	113.00	11.3	7,201	0.16%
2022/08/03	3	123.62	2	121.75	117.00	1	7,505	0.01%
2022/08/02	7	123.86	8	123.75	126.00	-1	7,568	-0.01%
2022/08/01	5	126.40	6	127.00	127.50	-1	7,579	-0.01%
2022/07/29	3	124.83	4	125.50	124.50	-1	7,605	-0.01%
2022/07/28	11	127.41	11	127.41	125.00	0	7,722	0.00%
2022/07/27	1	126.50	1	128.00	128.00	0	7,720	0.00%
2022/07/26	3	127.83	1.1	129.83	128.00	1.9	7,765	0.02%
2022/07/25	3	130.83	1	132.00	132.00	2	7,825	0.03%
2022/07/22	1	135.00	0	0.00	135.00	1	7,858	0.01%
2022/07/21	0	0.00	8	129.75	131.50	-8	7,850	-0.10%
2022/07/20	12.1	124.54	12	125.13	123.50	0.1	7,768	0.00%
2022/07/19	16	120.00	27	120.74	120.00	-11	7,765	-0.14%
2022/07/18	12	120.96	12	120.79	120.50	0	7,815	0.00%
2022/07/15	4	118.63	9	121.17	120.50	-5	7,774	-0.06%
2022/07/14	1	107.00	5	111.70	116.00	-4	7,705	-0.05%
2022/07/13	4	110.38	4	111.13	109.00	0	7,669	0.00%
2022/07/12	3	107.17	1	108.50	106.00	2	7,685	0.03%
2022/07/11	2	112.00	2	110.00	113.50	0	7,697	0.00%
2022/07/08	6	116.00	6	116.33	115.50	0	7,672	0.00%
2022/07/07	4	107.13	8	109.13	111.50	-4	7,631	-0.05%
2022/07/06	7	116.79	7	113.29	108.00	0	7,596	0.00%
2022/07/05	3	119.83	4	118.25	118.00	-1	7,600	-0.01%
2022/07/01	8	128.56	5	129.20	123.50	3	7,623	0.04%
2022/06/30	11	136.77	11	137.45	135.50	0	7,573	0.00%
2022/06/29	4	142.50	6	142.67	146.00	-2	7,543	-0.03%
2022/06/28	2	142.00	3	142.83	142.50	-1	7,576	-0.01%
2022/06/27	10	144.25	0	0.00	146.00	10	7,637	0.13%
2022/06/24	1	136.00	3	137.17	137.00	-2	7,733	-0.03%
2022/06/23	5	135.10	1	137.00	134.50	4	7,808	0.05%
2022/06/22	4	139.00	6	137.25	134.50	-2	7,990	-0.03%
2022/06/21	4	141.00	0	0.00	144.50	4	8,268	0.05%
2022/06/20	10	146.40	3	141.50	140.00	7	8,453	0.08%
2022/06/17	2	149.00	1	147.50	153.00	1	8,431	0.01%
2022/06/16	1	160.50	0	0.00	150.50	1	8,501	0.01%
2022/06/15	5	159.10	2	157.50	156.50	3	8,745	0.03%
2022/06/14	12	155.75	12	158.83	160.00	0	8,791	0.00%
2022/06/13	1	164.00	7	165.64	162.50	-6	8,771	-0.07%
2022/06/10	11	169.77	1	170.00	172.00	10	8,855	0.11%
2022/06/09	1	173.00	0	0.00	172.50	1	8,858	0.01%
2022/06/08	4	173.25	0	0.00	171.50	4	8,880	0.05%
2022/06/07	0	0.00	2	172.00	173.50	-2	8,855	-0.02%
2022/06/06	10	170.30	10	172.75	169.50	0	8,830	0.00%
2022/06/02	4	175.87	1	173.00	173.00	3	8,881	0.03%
2022/06/01	5	180.10	6	179.92	178.50	-1	8,867	-0.01%
2022/05/31	7.1	178.48	5	180.60	176.00	2.1	8,901	0.02%
2022/05/30	8	180.19	5	180.40	177.00	3	8,856	0.03%
2022/05/27	4	174.50	9	175.94	177.00	-5	8,702	-0.06%
2022/05/26	5.1	169.09	6.2	170.12	168.50	-1.1	8,518	-0.01%
2022/05/25	5.2	169.31	8	168.63	170.00	-2.9	8,405	-0.03%
2022/05/24	8	161.44	12	162.67	160.00	-4	8,156	-0.05%
2022/05/23	4	168.75	5	164.50	163.50	-1	8,088	-0.01%
2022/05/20	6	171.50	14	170.57	169.00	-8	8,008	-0.10%
2022/05/19	9	163.17	14	162.29	166.50	-5	7,751	-0.06%
2022/05/18	43	168.62	43	167.47	168.00	0	7,625	0.00%
2022/05/17	1	163.50	29	163.16	168.50	-28	7,429	-0.38%
2022/05/16	8	157.19	6	155.67	153.50	2	7,359	0.03%
2022/05/13	4	156.00	0	0.00	155.50	4	7,322	0.05%
2022/05/12	14	152.61	12.3	154.96	151.00	1.7	7,353	0.02%
2022/05/11	37	155.92	55	155.77	157.00	-18	7,302	-0.25%
2022/05/10	4.3	143.21	4	142.50	151.50	0.3	7,123	0.00%
2022/05/09	29	142.57	23	140.02	138.00	6	7,080	0.08%
2022/05/06	17	145.53	4	145.25	147.00	13	7,092	0.18%
2022/05/05	4	152.00	17	150.38	151.50	-13	7,074	-0.18%
2022/05/04	3	140.00	4	140.88	143.00	-1	6,987	-0.01%
2022/05/03	7	141.43	6	136.42	143.00	1	7,039	0.01%
2022/04/29	4	136.38	4	135.75	132.00	0	7,116	0.00%
2022/04/28	2	131.25	0	0.00	130.50	2	7,141	0.03%
2022/04/27	7	126.07	10	125.55	132.50	-3	7,184	-0.04%
2022/04/26	0	0.00	1	134.00	132.00	-1	7,250	-0.01%
2022/04/25	11	135.09	8	135.75	133.00	3	7,405	0.04%
2022/04/22	10	142.75	7	139.86	140.50	3	7,538	0.04%
2022/04/21	2	152.00	2	154.00	151.50	0	7,636	0.00%
2022/04/20	2	150.00	3	152.33	150.50	-1	7,868	-0.01%
2022/04/19	5	153.10	4	150.75	148.50	1	7,994	0.01%
2022/04/18	18	152.06	12	152.42	151.50	6	8,200	0.07%
2022/04/15	16	156.09	15	155.17	154.50	1	8,436	0.01%
2022/04/14	1	164.00	1	165.00	165.50	0	8,440	0.00%
2022/04/13	4	159.50	4	161.00	163.00	0	8,457	0.00%
2022/04/12	7	157.43	7	159.79	161.00	0	8,545	0.00%
2022/04/11	16	164.22	3	162.33	159.00	13	8,611	0.15%
2022/04/08	3	171.67	11	172.55	173.00	-8	8,645	-0.09%
2022/04/07	10	176.95	9	170.39	169.00	1	8,653	0.01%
2022/04/06	4	179.50	12.4	178.17	177.00	-8.4	8,688	-0.10%
2022/04/01	12.2	180.63	13.1	180.89	183.00	-0.9	8,726	-0.01%
2022/03/31	12.3	184.79	9	186.06	185.50	3.3	8,824	0.04%
2022/03/30	16	190.91	4.1	191.50	185.00	11.9	8,982	0.13%
2022/03/29	15.1	189.45	8.2	191.00	187.50	6.9	8,935	0.08%
2022/03/28	12	180.63	5	181.60	187.00	7	8,847	0.08%
2022/03/25	26.2	189.94	25	187.84	187.00	1.2	8,859	0.01%
2022/03/24	22.1	190.30	14	192.64	191.50	8.1	8,871	0.09%
2022/03/23	11	181.23	31	184.77	185.00	-20	8,770	-0.23%
2022/03/22	4	174.63	1	176.00	176.00	3	8,808	0.03%
2022/03/21	4	175.75	3	173.83	173.50	1	8,875	0.01%
2022/03/18	18	168.00	26.1	169.37	172.50	-8.1	8,872	-0.09%
2022/03/17	0	0.00	1	157.50	164.00	-1	8,750	-0.01%
2022/03/16	9	151.22	4	150.25	149.50	5	8,824	0.06%
2022/03/15	4	153.88	3	158.50	150.50	1	8,942	0.01%
2022/03/14	5	164.10	5	165.10	164.00	0	8,973	0.00%
2022/03/11	2.1	169.43	2	171.00	167.50	0.1	9,130	0.00%
2022/03/10	0	0.00	3	171.00	167.50	-3	9,201	-0.03%
2022/03/09	0	0.00	1	169.50	163.00	-1	9,314	-0.01%
2022/03/08	6	167.08	0	0.00	162.50	6	9,507	0.06%
2022/03/07	20	183.80	6	180.33	178.00	14	9,581	0.15%
2022/03/04	7	192.21	16.4	194.16	194.00	-9.4	9,655	-0.10%
2022/03/03	3	190.50	4.1	191.94	187.00	-1.1	9,664	-0.01%
2022/03/02	4	185.75	3	188.50	192.00	1	9,761	0.01%
2022/03/01	0.2	190.00	2	190.50	190.50	-1.8	9,832	-0.02%
2022/02/25	6	188.00	5	186.80	186.50	1	9,980	0.01%
2022/02/24	14.1	187.52	13	191.23	184.00	1.1	10,018	0.01%
2022/02/23	7	191.57	3	194.50	196.50	4	10,142	0.04%
2022/02/22	4	191.63	1	190.00	187.50	3	10,248	0.03%
2022/02/21	0	0.00	4	196.50	197.50	-4	10,559	-0.04%
2022/02/18	5	193.80	10	194.90	194.50	-5	10,631	-0.05%
2022/02/17	8	196.38	9	195.22	196.00	-1	10,866	-0.01%
2022/02/16	6.2	200.02	13	200.73	197.50	-6.8	11,277	-0.06%
2022/02/15	8	192.25	9	196.67	190.50	-1	11,642	-0.01%
2022/02/14	27	197.50	4	197.75	192.00	23	11,939	0.19%
2022/02/11	11	207.68	20	204.48	209.50	-9	11,991	-0.08%
2022/02/10	20	204.40	17	206.79	202.00	3	11,994	0.03%
2022/02/09	7	199.00	12	199.21	199.50	-5	11,818	-0.04%
2022/02/08	5	189.50	4	190.38	193.50	1	11,875	0.01%
2022/02/07	4	187.38	6	185.00	190.00	-2	11,956	-0.02%
2022/01/26	15	183.07	5.1	183.74	182.00	9.9	12,215	0.08%
2022/01/25	12	187.13	10	186.60	183.50	2	12,567	0.02%
2022/01/24	9.1	187.80	14	185.79	190.00	-4.9	12,528	-0.04%
2022/01/21	12	187.29	3.1	191.30	182.50	8.9	12,701	0.07%
2022/01/20	11	194.86	8	196.44	197.00	3	13,096	0.02%
2022/01/19	18	198.56	10	200.10	195.00	8	13,492	0.06%
2022/01/18	20	209.38	26	211.19	203.00	-6	13,717	-0.04%
2022/01/17	11.4	202.80	16	204.94	209.50	-4.6	14,109	-0.03%
2022/01/14	21	193.33	19	194.29	202.00	2	14,300	0.01%
2022/01/13	39	196.03	58	197.23	198.50	-19	14,385	-0.13%
2022/01/12	23.1	208.28	14	208.50	203.50	9.1	14,349	0.06%
2022/01/11	15	209.63	10	211.50	213.00	5	14,600	0.03%
2022/01/10	15.1	212.65	32	211.14	211.50	-16.9	14,675	-0.12%
2022/01/07	12	242.13	1	247.50	232.00	11	14,508	0.08%
2022/01/06	4	254.75	4	257.50	257.50	0	14,667	0.00%
2022/01/05	18	266.14	13	263.58	261.00	5	14,865	0.03%
2022/01/04	6	263.17	7	263.43	270.00	-1	15,002	-0.01%
2022/01/03	9	259.33	7	259.93	256.00	2	15,228	0.01%
2021/12/30	14	253.57	6	254.83	255.00	8	15,153	0.05%
2021/12/29	8	247.06	8	248.19	252.00	0	15,132	0.00%
2021/12/28	15	253.30	13	252.38	252.00	2	15,073	0.01%
2021/12/27	6.2	253.07	9	252.22	251.00	-2.8	15,018	-0.02%
2021/12/24	22.1	267.79	12	269.54	262.50	10.1	14,925	0.07%
2021/12/23	24	269.33	3	268.00	263.00	21	14,687	0.14%
2021/12/22	16	269.38	6	268.50	264.00	10	14,658	0.07%
2021/12/21	4.1	266.84	6	267.50	268.00	-1.9	14,602	-0.01%
2021/12/20	22	275.45	61	268.78	262.00	-39	14,469	-0.27%
2021/12/17	28.2	279.12	16	276.47	273.50	12.2	14,228	0.09%
2021/12/16	10	279.95	17	278.91	292.50	-7	14,218	-0.05%
2021/12/15	2	265.50	3	262.83	266.00	-1	14,045	-0.01%
2021/12/14	8	256.31	11	257.59	260.00	-3	14,241	-0.02%
2021/12/13	17.1	269.42	12.1	265.12	263.50	5	14,216	0.04%
2021/12/10	5	265.80	6.1	266.11	271.00	-1.1	14,180	-0.01%
2021/12/09	32	264.36	14.1	267.42	260.00	17.9	14,208	0.13%
2021/12/08	14.1	259.34	10	261.20	258.00	4.1	14,218	0.03%
2021/12/07	29	252.29	4	254.13	254.50	25	14,244	0.18%
2021/12/06	2	242.00	5	242.30	248.00	-3	14,332	-0.02%
2021/12/03	3	240.33	7	239.71	245.50	-4	14,692	-0.03%
2021/12/02	20	233.63	18	234.00	231.50	2	14,818	0.01%
2021/12/01	6.1	233.96	13	227.50	227.00	-6.9	15,225	-0.05%
2021/11/30	6	246.83	6	248.00	242.00	0	15,846	0.00%
2021/11/29	8	242.31	8	241.50	249.50	0	16,507	0.00%
2021/11/26	10.1	240.43	11.2	240.13	236.50	-1.1	16,869	-0.01%
2021/11/25	4	256.13	5	257.60	246.50	-1	16,838	-0.01%
2021/11/24	10	259.65	9	260.50	262.50	1	16,787	0.01%
2021/11/23	7	256.50	7	257.41	255.00	0	16,938	0.00%
2021/11/22	8	258.69	10	260.10	262.00	-2	16,965	-0.01%
2021/11/19	14	253.00	7.2	252.58	250.00	6.8	16,986	0.04%
2021/11/18	16.2	259.24	13	261.12	252.50	3.2	17,201	0.02%
2021/11/17	4	245.88	5	248.20	247.00	-1	17,087	-0.01%
2021/11/16	10	249.45	7	245.29	242.50	3	17,214	0.02%
2021/11/15	28.4	272.09	29.2	269.17	251.50	-0.8	17,306	0.00%
2021/11/12	34.2	269.60	30	270.35	267.00	4.2	17,396	0.02%
2021/11/11	19	242.47	16.5	249.17	256.50	2.5	17,405	0.01%
2021/11/10	6.3	225.32	7	225.00	233.50	-0.7	17,389	0.00%
2021/11/09	6	220.83	5	222.10	218.50	1	17,384	0.01%
2021/11/08	2.1	215.20	4	218.13	213.50	-1.9	17,422	-0.01%
2021/11/05	11	217.59	9	217.44	223.50	2	17,532	0.01%
2021/11/04	0.2	220.54	0	0.00	216.50	0.2	17,577	0.00%
2021/11/03	22	228.16	22.6	227.54	227.50	-0.6	17,627	0.00%
2021/11/02	20.3	245.11	23	243.00	225.50	-2.7	17,412	-0.02%
2021/11/01	0	0.00	4.2	236.19	237.50	-4.2	17,261	-0.02%
2021/10/29	13.1	223.63	14	223.39	216.00	-0.9	17,281	-0.01%
2021/10/28	28.2	226.01	23	224.85	221.00	5.2	17,126	0.03%
2021/10/27	18	209.39	12.1	209.80	220.00	5.9	16,684	0.04%
2021/10/26	1	197.50	4	200.88	209.00	-3	16,340	-0.02%
2021/10/25	28	196.11	35	194.43	190.00	-7	16,169	-0.04%
2021/10/22	41	183.66	50.2	183.96	189.00	-9.2	15,823	-0.06%
2021/10/21	23	175.37	18.2	176.05	172.00	4.8	15,956	0.03%
2021/10/20	27	178.19	47	176.38	181.50	-20	15,725	-0.13%
2021/10/19	34	173.10	35	172.93	175.00	-1	15,928	-0.01%
2021/10/18	4	164.75	6.1	168.84	170.00	-2.1	15,604	-0.01%
2021/10/15	5	157.90	3	157.17	158.50	2	15,388	0.01%
2021/10/14	6	148.75	20	149.98	154.00	-14	15,481	-0.09%
2021/10/13	8.1	159.57	1	159.00	153.00	7.1	15,368	0.05%
2021/10/12	21	168.48	1	172.50	169.50	20	15,166	0.13%
2021/10/08	6.1	168.82	12	167.67	167.50	-5.9	14,925	-0.04%
2021/10/07	1	156.00	1	154.00	158.00	0	14,627	0.00%
2021/10/06	2.1	147.02	1	147.00	147.50	1.1	14,677	0.01%
2021/10/05	2	133.50	1	131.00	142.50	1	14,695	0.01%
2021/10/04	0	0.00	1	137.50	137.00	-1	14,717	-0.01%
2021/10/01	2.3	140.92	0	0.00	141.00	2.3	14,740	0.02%
2021/09/30	0.1	155.50	0	0.00	156.00	0.1	14,707	0.00%
2021/09/29	0.1	152.00	2	152.00	152.00	-1.9	14,736	-0.01%
2021/09/28	0.2	165.00	0	0.00	163.50	0.2	14,761	0.00%
2021/09/27	0.1	170.50	0	0.00	169.50	0.1	14,983	0.00%
2021/09/24	0	0.00	0.2	174.00	174.00	-0.2	15,356	0.00%
2021/09/23	15.2	173.04	4	170.52	170.00	11.1	15,596	0.07%
2021/09/22	7	164.57	5	164.70	164.00	2	15,668	0.01%
2021/09/17	7.1	168.10	11.1	168.86	169.00	-4	15,866	-0.03%
2021/09/16	2	161.00	3	162.17	163.00	-1	15,765	-0.01%
2021/09/15	5	160.80	11	159.36	162.00	-6	15,751	-0.04%
2021/09/14	6	165.00	10.1	163.42	164.50	-4.1	15,986	-0.03%
2021/09/13	6	162.00	2.1	162.33	160.00	3.9	15,957	0.02%
2021/09/10	10	162.50	7	162.71	159.00	3	15,928	0.02%
2021/09/09	18	157.11	12	158.04	162.00	6	16,123	0.04%
2021/09/08	59.1	156.05	58	154.82	152.50	1.1	16,058	0.01%
2021/09/07	7.2	172.69	8	169.13	162.00	-0.8	15,727	-0.01%
2021/09/06	23	180.54	19.1	179.85	180.00	3.9	15,644	0.02%
2021/09/03	25	174.58	39	174.45	180.00	-14	15,399	-0.09%
2021/09/02	52	170.13	52	170.78	164.00	0	14,729	0.00%
2021/09/01	8.1	163.79	14.1	165.20	169.50	-6	14,456	-0.04%
2021/08/31	3	154.17	3	152.00	154.50	0	14,267	0.00%
2021/08/30	1	147.50	1	152.00	150.00	0	14,351	0.00%
2021/08/27	21	155.79	17	152.56	151.00	4	14,564	0.03%
2021/08/26	3	150.17	5	150.90	151.00	-2	14,596	-0.01%
2021/08/25	8	149.75	6	150.75	149.00	2	14,735	0.01%
2021/08/24	13.1	150.86	5	151.80	148.50	8.1	14,791	0.05%
2021/08/23	8	142.25	9	144.11	146.50	-1	14,520	-0.01%
2021/08/20	4	137.50	9	132.83	137.50	-5	14,301	-0.03%
2021/08/19	15	133.77	18	135.86	129.00	-3	14,052	-0.02%
2021/08/18	16	127.56	15	126.13	137.00	1	13,721	0.01%
2021/08/17	68	139.78	61	136.05	131.00	7	13,199	0.05%
2021/08/16	10	130.95	13	131.38	132.50	-3	12,715	-0.02%
2021/08/13	9	132.50	9	131.06	127.00	0	12,375	0.00%
2021/08/12	1	143.50	2	135.50	141.00	-1	12,249	-0.01%
2021/08/11	7	139.50	3	139.33	136.50	4	12,149	0.03%
2021/08/10	20	146.45	21	146.26	151.50	-1	11,985	-0.01%
2021/08/09	8.1	155.04	4	157.00	151.50	4.1	11,807	0.03%
2021/08/06	1	167.50	2.1	167.36	168.00	-1.1	11,653	-0.01%
2021/08/05	5	170.70	3	172.17	166.00	2	11,577	0.02%
2021/08/04	8	165.06	0	0.00	167.00	8	11,345	0.07%
2021/08/03	6	167.53	12.1	171.75	170.00	-6.1	11,247	-0.05%
2021/08/02	12	161.50	23	160.33	160.50	-11	11,043	-0.10%
2021/07/30	22	166.95	23	167.37	160.50	-1	10,997	-0.01%
2021/07/29	13	162.62	12	163.00	165.50	1	10,898	0.01%
2021/07/28	5.1	156.68	8.1	153.38	156.00	-3	10,689	-0.03%
2021/07/27	19.1	184.78	10.1	179.78	167.00	9	10,490	0.09%
2021/07/23	13	165.19	8	165.69	168.50	5	10,025	0.05%
2021/07/22	0	0.00	5.6	155.84	159.50	-5.6	9,615	-0.06%
2021/07/21	7.6	146.31	1	149.00	145.00	6.6	9,548	0.07%
2021/07/20	10	147.00	17	147.44	144.50	-7	9,467	-0.07%
2021/07/19	2.1	147.50	21	145.36	146.50	-18.9	9,284	-0.20%
2021/07/15	10	145.50	3	146.67	153.50	7	9,212	0.08%
2021/07/14	0	0.00	0.1	129.00	140.00	-0.1	9,226	0.00%
2021/07/13	13	142.85	0	0.00	138.00	13	9,226	0.14%
2021/07/12	13.5	156.73	0	0.00	153.00	13.5	9,215	0.15%
2021/07/09	1.1	163.36	1	167.00	159.00	0.1	9,217	0.00%
2021/07/07	1	148.00	5	147.20	146.00	-4	9,241	-0.04%
2021/07/06	1	145.00	0	0.00	145.00	1	9,311	0.01%
2021/07/05	1	137.50	1	138.50	140.00	0	9,385	0.00%
2021/07/02	12	142.08	13	144.92	141.00	-1	9,477	-0.01%
2021/07/01	28	146.23	23	145.11	140.00	5	9,301	0.05%
2021/06/30	29	136.67	38	138.84	140.50	-9	9,048	-0.10%
2021/06/29	28	119.05	37	119.38	128.00	-9	8,931	-0.10%
2021/06/28	24	113.06	20	114.63	116.50	4	8,770	0.05%
2021/06/25	27	104.46	20	103.58	111.00	7	8,774	0.08%
2021/06/24	7	100.26	8	100.56	101.00	-1	8,620	-0.01%
2021/06/23	21	102.60	23	105.93	102.00	-2	8,598	-0.02%
2021/06/22	6	99.32	7	100.63	99.80	-1	8,274	-0.01%
2021/06/21	4.1	98.48	7	99.94	96.10	-2.9	8,138	-0.04%
2021/06/18	17	101.89	10	101.55	100.50	7	8,075	0.09%
2021/06/17	2	91.00	6	93.20	96.50	-4	7,867	-0.05%
2021/06/16	12	90.26	11	89.21	87.80	1	7,737	0.01%
2021/06/15	1	90.00	11	89.25	89.70	-10	7,709	-0.13%
2021/06/11	8	92.80	1	94.60	89.30	7	7,837	0.09%
2021/06/10	15	88.94	10	88.67	88.40	5	7,599	0.07%
2021/06/09	30	90.62	22	88.58	87.90	8	7,700	0.10%
2021/06/08	8	87.75	13	88.25	88.90	-5	7,292	-0.07%
2021/06/07	4	82.10	4	80.50	80.90	0	6,987	0.00%
2021/06/04	28	82.16	29	80.52	80.60	-1	6,884	-0.01%
2021/06/03	9	78.66	18.5	78.68	82.30	-9.5	6,633	-0.14%
2021/06/02	19	75.94	9	75.31	74.90	10	6,278	0.16%
2021/06/01	8	70.45	14	71.90	74.00	-6	6,037	-0.10%
2021/05/31	3	66.47	6.6	67.38	68.20	-3.6	5,770	-0.06%
2021/05/28	3	60.80	5	61.22	62.00	-2	5,684	-0.04%
2021/05/27	2	58.60	1	59.70	58.90	1	5,663	0.02%
2021/05/26	3	58.93	0	0.00	59.40	3	5,684	0.05%
2021/05/25	2	59.80	4	60.30	60.80	-2	5,716	-0.03%
2021/05/24	0	0.00	6	55.87	56.50	-6	5,820	-0.10%
2021/05/21	3	54.50	4	54.93	54.90	-1	5,826	-0.02%
2021/05/20	4	55.08	0	0.00	53.70	4	5,894	0.07%
2021/05/19	1	55.20	1	57.40	57.60	0	6,026	0.00%
2021/05/18	0	0.00	5	52.62	54.50	-5	6,045	-0.08%
2021/05/17	0	0.00	5	49.98	49.60	-5	6,017	-0.08%
2021/05/14	2	56.90	1	57.40	53.70	1	5,987	0.02%
2021/05/13	1	56.50	10	53.00	55.50	-9	5,995	-0.15%
2021/05/07	1	63.90	1	63.90	62.00	0	5,907	0.00%
2021/05/04	1	57.10	6	61.23	60.10	-5	5,823	-0.09%
2021/05/03	2.3	64.20	0	0.00	63.10	2.3	5,822	0.04%
2021/04/29	5	70.50	3.1	70.29	69.50	1.9	5,824	0.03%
2021/04/28	2.3	70.26	0.1	70.60	68.80	2.2	5,763	0.04%
2021/04/27	1	68.80	1	69.23	69.50	0	5,748	0.00%
2021/04/23	3	67.50	4	69.13	69.10	-1	5,659	-0.02%
2021/04/22	0	0.00	1	70.00	66.10	-1	5,610	-0.02%
2021/04/21	4	69.98	0	0.00	69.00	4	5,564	0.07%
2021/04/20	2	70.50	2	71.33	71.20	0	5,487	0.00%
2021/04/19	0	0.00	12.2	66.67	67.50	-12.2	5,445	-0.22%
2021/04/16	12.2	72.05	0	0.00	69.90	12.2	5,387	0.23%
2021/04/15	0	0.00	9.5	69.07	72.90	-9.5	5,324	-0.18%
2021/04/14	10	68.17	14.1	71.00	68.00	-4.1	5,275	-0.08%
2021/04/13	1.2	72.18	5	72.36	70.60	-3.8	5,220	-0.07%
2021/04/12	3.2	74.76	3	73.87	72.00	0.2	5,177	0.00%
2021/04/09	7	75.31	13	77.79	74.10	-6	5,086	-0.12%
2021/04/08	16.3	82.60	4	81.95	81.40	12.3	4,971	0.25%
2021/04/07	10	79.64	9	79.46	79.90	1	4,829	0.02%
2021/04/06	40	77.58	65	78.24	80.20	-25	4,782	-0.52%
2021/04/01	39	76.15	21	76.26	75.00	18	4,653	0.39%
2021/03/31	24.1	73.59	49	73.39	73.10	-24.9	4,489	-0.55%
2021/03/30	21	73.17	10	74.15	74.10	11	4,352	0.25%
2021/03/29	2	69.90	9	69.39	69.50	-7	4,059	-0.17%
2021/03/26	25	68.44	34	67.55	68.60	-9	4,028	-0.22%
2021/03/25	29	67.00	30	67.47	67.00	-1	3,971	-0.03%
2021/03/24	0	0.00	2	66.30	66.80	-2	3,934	-0.05%
2021/03/23	28	67.04	7	68.16	67.00	21	3,902	0.54%
2021/03/22	20	69.50	16	69.66	68.50	4	3,792	0.11%
2021/03/19	9	65.01	12	65.16	65.00	-3	3,659	-0.08%
2021/03/18	9	64.07	18	64.33	64.10	-9	3,666	-0.25%
2021/03/17	32	63.20	29	63.76	62.90	3	3,640	0.08%
2021/03/16	6	67.57	15	66.55	69.50	-9	3,485	-0.26%
2021/03/15	10	63.20	28.1	59.95	63.20	-18.1	3,419	-0.53%
2021/03/12	27	57.21	7	57.41	57.50	20	3,191	0.63%
2021/03/11	1	54.00	2	55.30	55.80	-1	3,087	-0.03%
2021/03/10	21	55.04	19	55.75	54.70	2	3,068	0.07%
2021/03/09	1	53.50	0	0.00	52.60	1	2,985	0.03%
2021/03/08	2	49.90	10	50.74	49.85	-8	2,942	-0.27%
2021/03/05	5	49.24	1	50.10	49.00	4	2,932	0.14%
2021/03/04	5	49.82	1	50.30	49.60	4	2,923	0.14%
2021/03/03	1	49.50	4	49.14	49.75	-3	2,921	-0.10%
2021/03/02	1	51.20	1	50.70	50.50	0	2,907	0.00%
2021/02/26	4	51.63	2	52.50	52.00	2	2,928	0.07%
2021/02/25	0	0.00	1	54.30	54.30	-1	3,022	-0.03%
2021/02/24	2	54.50	13	55.42	53.80	-11	3,045	-0.36%
2021/02/23	5	50.24	2	50.70	50.90	3	2,869	0.10%
2021/02/22	1	50.70	5	51.12	51.70	-4	2,844	-0.14%
2021/02/19	19	50.07	18	50.50	51.00	1	2,787	0.04%
2021/02/18	0	0.00	4.4	47.82	48.00	-4.4	2,634	-0.17%
2021/02/17	4	42.20	23	42.42	43.65	-19	2,576	-0.74%
2021/02/05	7	40.90	0	0.00	40.65	7	2,600	0.27%
2021/02/04	1	42.75	7	42.20	40.45	-6	2,606	-0.23%
2021/02/03	5	40.25	5	41.21	40.30	0	2,578	0.00%
2021/02/01	19	41.86	0	0.00	41.30	19	2,788	0.68%
2021/01/29	4	45.00	17	43.89	43.85	-13	2,757	-0.47%
2021/01/28	0	0.00	7	43.04	42.20	-7	2,660	-0.26%
2021/01/27	2	43.20	0	0.00	42.80	2	2,646	0.08%
2021/01/26	3	43.47	7	43.38	43.80	-4	2,622	-0.15%
2021/01/25	14	42.02	9	42.22	43.65	5	2,572	0.19%
2021/01/22	1	42.00	7	42.35	42.50	-6	2,522	-0.24%
2021/01/21	0	0.00	5	39.00	38.75	-5	2,457	-0.20%
2021/01/18	1	40.00	0	0.00	40.05	1	2,426	0.04%
2021/01/11	5	40.20	0	0.00	40.80	5	2,384	0.21%
2021/01/08	5	40.64	0	0.00	40.15	5	2,377	0.21%
2021/01/06	12	42.28	12	43.47	41.65	0	2,334	0.00%
2021/01/04	0	0.00	1	42.35	42.50	-1	2,272	-0.04%
2020/12/29	1	42.10	0	0.00	42.00	1	2,228	0.04%
2020/12/25	1	41.35	0	0.00	41.25	1	2,188	0.05%
2020/12/24	5	41.70	0	0.00	41.85	5	2,176	0.23%
2020/12/23	0	0.00	21	40.73	41.30	-21	2,160	-0.97%
2020/12/22	38	41.14	3	40.18	39.30	35	2,140	1.63%
2020/12/21	2	43.50	0	0.00	43.60	2	2,084	0.10%
2020/12/18	14	44.11	1	44.10	44.10	13	2,063	0.63%
2020/12/17	11	42.75	10	43.33	43.50	1	2,037	0.05%
2020/12/16	2	43.33	1	43.65	43.45	1	2,015	0.05%
2020/12/15	1	45.30	3	43.60	42.50	-2	1,976	-0.10%
2020/12/14	1	43.00	13	45.62	45.00	-12	1,915	-0.63%
2020/12/11	7	44.34	2	43.98	43.50	5	1,798	0.28%
2020/12/10	11	44.35	10	44.28	44.00	1	1,692	0.06%
2020/12/09	6	41.89	11	41.86	41.95	-5	1,511	-0.33%
2020/12/08	1	39.45	6	39.83	40.10	-5	1,412	-0.35%
2020/12/07	1	39.00	0	0.00	38.90	1	1,386	0.07%
2020/12/04	1	39.70	5	39.70	39.15	-4	1,359	-0.29%
2020/12/03	0	0.00	1	39.35	38.80	-1	1,330	-0.08%
2020/12/02	1	38.95	10	39.55	38.75	-9	1,291	-0.70%
2020/12/01	1	39.00	1	39.50	39.45	0	1,278	0.00%
2020/11/30	0	0.00	10	38.95	39.35	-10	1,283	-0.78%
2020/11/27	1	38.50	7.5	38.73	39.00	-6.5	1,266	-0.51%
2020/11/26	5	37.75	1	37.90	38.10	4	1,240	0.32%
2020/11/25	17	38.55	2	38.25	38.00	15	1,220	1.23%
2020/11/24	38	39.60	14.1	39.41	39.00	24	1,171	2.05%
2020/11/23	17	37.14	26	37.70	38.60	-9	1,040	-0.86%
2020/11/20	0	0.00	10	35.84	35.10	-10	960	-1.04%
2020/11/19	0	0.00	1	35.00	34.85	-1	965	-0.10%
2020/11/18	14	34.44	1	34.10	34.20	13	956	1.36%
2020/11/17	40	34.18	31	35.40	35.45	9	923	0.97%
2020/11/16	14	35.14	12	35.70	35.00	2	873	0.23%
2020/11/13	12	35.24	6	35.33	35.50	6	826	0.73%
2020/11/12	1	34.55	0.1	34.05	34.40	0.9	769	0.12%
2020/11/11	2	32.65	6	33.78	33.90	-4	733	-0.55%
2020/11/10	17	33.88	17	34.28	32.85	0	686	0.00%
2020/11/09	3	31.48	3	32.27	32.70	0	548	0.00%
2020/11/04	0	0.00	10	29.27	29.30	-10	439	-2.27%
2020/10/30	2.5	29.33	2	28.75	28.45	0.5	436	0.11%
2020/10/28	10	28.75	0	0.00	28.50	10	433	2.31%
2020/10/21	0	0.00	5	29.32	29.75	-5	409	-1.22%
2020/10/19	5	28.85	0	0.00	28.75	5	398	1.25%
2020/09/22	0	0.00	5	28.50	29.15	-5	471	-1.06%
2020/09/15	3	28.75	0	0.00	28.80	3	459	0.65%
2020/09/11	2	28.60	0	0.00	28.60	2	457	0.44%
2020/09/08	5	29.05	2	28.90	28.75	3	449	0.67%
2020/09/04	1	30.15	0	0.00	30.30	1	443	0.23%
2020/09/03	4	29.56	1	29.75	29.60	3	435	0.69%
2020/08/25	1	27.35	0	0.00	27.50	1	369	0.27%
2020/08/21	3	25.20	0	0.00	25.60	3	339	0.88%
2020/08/20	20	24.10	0	0.00	23.30	20	334	5.99%
2020/08/18	0	0.00	2	24.75	24.70	-2	378	-0.53%
2020/07/17	0.5	25.15	0	0.00	25.10	0.5	473	0.11%
2020/07/10	0	0.00	1	25.65	25.25	-1	487	-0.21%
2020/07/07	0	0.00	2	25.60	25.70	-2	467	-0.43%
2020/07/03	2	25.40	0	0.00	25.20	2	444	0.45%
2020/07/01	1	24.40	0	0.00	24.20	1	404	0.25%
2020/04/23	0	0.00	3	21.50	21.65	-3	410	-0.73%
2020/04/15	1	20.95	0	0.00	21.00	1	385	0.26%
2020/04/09	1	20.85	0	0.00	20.35	1	391	0.26%
2020/04/08	2	20.88	0	0.00	20.85	2	389	0.51%
2020/03/20	0	0.00	2	16.90	16.95	-2	379	-0.53%
2020/03/19	3	15.80	0	0.00	15.45	3	367	0.82%
2020/03/18	1	17.20	2	17.73	17.15	-1	348	-0.29%
2020/03/17	2	15.93	17	16.07	16.15	-15	326	-4.60%
2020/03/05	0	0.00	1	25.70	25.55	-1	298	-0.33%
2020/02/26	1	25.20	0	0.00	25.30	1	287	0.35%
2020/02/25	1	25.05	0	0.00	25.20	1	286	0.35%
2020/02/07	1	25.75	0	0.00	25.60	1	302	0.33%
2020/02/03	1	25.25	0	0.00	25.55	1	291	0.34%
2020/01/30	2	27.00	0	0.00	26.70	2	284	0.70%
2020/01/13	1	29.25	0	0.00	29.75	1	293	0.34%
2019/11/22	1	30.00	0	0.00	30.15	1	445	0.22%
2019/10/03	0	0.00	2	31.65	32.15	-2	585	-0.34%
2019/09/02	2	34.58	0	0.00	34.70	2	537	0.37%
2019/08/30	1	34.80	1	35.25	34.50	0	531	0.00%
2019/08/29	1	33.90	1	34.10	33.90	0	492	0.00%
2019/08/26	3	31.60	3	31.55	31.30	0	463	0.00%
2019/08/23	0	0.00	2	32.50	32.20	-2	463	-0.43%
2019/08/22	0	0.00	2	33.50	32.70	-2	463	-0.43%
2019/08/20	4	32.08	0	0.00	32.20	4	429	0.93%
2019/08/15	1	29.00	0	0.00	29.00	1	422	0.24%
2019/08/07	1	29.95	0	0.00	29.90	1	464	0.22%
2019/08/02	3	31.77	0	0.00	31.00	3	506	0.59%
2019/08/01	1	32.85	0	0.00	32.90	1	538	0.19%
2019/07/30	1	33.80	0	0.00	33.35	1	645	0.15%
2019/07/25	0	0.00	21	34.60	34.60	-21	799	-2.63%
2019/07/17	1	33.80	0	0.00	33.55	1	1,182	0.08%
2019/07/16	1	34.15	0	0.00	34.05	1	1,210	0.08%
2019/07/11	0	0.00	1	35.25	35.50	-1	1,276	-0.08%
2019/06/18	0.3	34.00	0	0.00	33.70	0.3	2,304	0.01%
2019/05/29	1	34.90	0	0.00	35.30	1	3,182	0.03%
2019/05/23	0.2	34.70	0	0.00	34.40	0.2	3,282	0.01%
2019/05/14	1	35.20	0	0.00	36.50	1	3,676	0.03%
2019/05/10	10	37.50	0	0.00	36.35	10	3,680	0.27%
2019/05/08	3	39.80	0	0.00	39.40	3	3,640	0.08%
2019/05/02	3	43.48	105	43.61	43.90	-102	3,529	-2.89%	大賣/鉅額交易
2019/04/24	100	42.70	0	0.00	42.55	100	3,324	3.01%
2019/04/23	1	41.85	3	41.90	41.70	-2	3,243	-0.06%
2019/04/22	0.3	41.80	0	0.00	41.40	0.3	3,198	0.01%
2019/04/15	0	0.00	1	43.20	43.20	-1	3,107	-0.03%
2019/04/12	0.2	43.15	0	0.00	43.10	0.2	3,103	0.01%
2019/04/10	1	44.45	4	44.20	43.40	-3	3,064	-0.10%
2019/04/09	1	44.80	0	0.00	44.60	1	3,028	0.03%
2019/04/08	1	45.30	0	0.00	44.70	1	3,021	0.03%
2019/04/03	3	46.85	3	46.05	45.80	0	3,006	0.00%
2019/04/02	0	0.00	1	46.15	45.60	-1	2,963	-0.03%
2019/04/01	1	44.70	5	45.16	45.60	-4	2,929	-0.14%
2019/03/29	41	46.66	5	46.50	45.70	36	2,867	1.26%
2019/03/28	2	45.90	0	0.00	46.30	2	2,638	0.08%
2019/03/27	1	46.30	1	46.00	46.30	0	2,561	0.00%
2019/03/26	3	46.05	6	45.91	46.40	-3	2,436	-0.12%
2019/03/25	1	45.80	0	0.00	45.60	1	2,349	0.04%
2019/03/22	5	45.88	7	46.00	46.35	-2	2,268	-0.09%
2019/03/21	3	45.35	1	45.00	45.40	2	2,196	0.09%
2019/03/20	12	44.98	8	45.30	45.80	4	2,204	0.18%
2019/03/19	3	45.05	8	44.67	44.40	-5	2,084	-0.24%
2019/03/18	2	43.30	0	0.00	42.90	2	2,016	0.10%
2019/03/15	0	0.00	10	42.25	43.30	-10	1,975	-0.51%
2019/03/14	28	42.29	18	42.69	41.80	10	1,963	0.51%
2019/03/13	15	44.51	13	44.02	42.25	2	2,004	0.10%
2019/03/12	0	0.00	7	41.79	42.00	-7	1,918	-0.36%
2019/03/11	2	41.50	4	42.04	42.00	-2	2,057	-0.10%
2019/03/04	1	39.20	0	0.00	39.80	1	2,029	0.05%
2019/02/27	2	37.70	1	38.10	38.10	1	1,973	0.05%
2019/02/25	2	38.58	0	0.00	38.80	2	1,991	0.10%
2019/02/22	2	39.65	0	0.00	39.60	2	1,960	0.10%
2019/02/20	1	40.50	1	41.20	40.80	0	1,904	0.00%
2019/02/18	5	40.68	10	40.70	40.85	-5	1,842	-0.27%
2019/02/15	0	0.00	4	39.76	40.70	-4	1,742	-0.23%
2019/02/13	0	0.00	1	38.55	39.00	-1	1,615	-0.06%
2019/02/12	1	37.65	0	0.00	37.60	1	1,574	0.06%
2019/01/30	0	0.00	2	37.90	37.00	-2	1,589	-0.13%
2019/01/25	1	37.20	0	0.00	37.15	1	1,752	0.06%
2019/01/23	0	0.00	1	36.40	36.50	-1	1,852	-0.05%
2019/01/21	1	37.35	1	36.90	37.05	0	1,924	0.00%
2019/01/18	4	37.75	4	37.35	36.70	0	1,929	0.00%
2019/01/16	4	36.70	0	0.00	36.85	4	1,961	0.20%
2018/12/26	0	0.00	10	36.40	35.00	-10	2,044	-0.49%
2018/12/20	1	34.00	0	0.00	33.65	1	2,097	0.05%
2018/12/17	0	0.00	1	35.75	35.70	-1	2,093	-0.05%
2018/12/14	0	0.00	1	35.60	36.15	-1	2,091	-0.05%
2018/12/13	1	36.50	0	0.00	36.40	1	2,086	0.05%
2018/12/11	1	35.55	0	0.00	35.60	1	2,024	0.05%
2018/12/07	0	0.00	2	36.78	36.70	-2	2,046	-0.10%
2018/12/06	4	36.94	0	0.00	36.45	4	2,040	0.20%
2018/12/05	2	41.50	1	42.60	40.50	1	1,942	0.05%
2018/12/04	5	41.08	11	40.68	42.80	-6	1,848	-0.32%
2018/12/03	0	0.00	10	39.05	38.95	-10	1,788	-0.56%
2018/11/30	11	38.62	0	0.00	38.45	11	1,823	0.60%
2018/11/29	0	0.00	2	39.10	38.90	-2	1,797	-0.11%
2018/11/23	1	35.55	0	0.00	35.85	1	1,846	0.05%
2018/11/22	0	0.00	2	37.80	36.75	-2	1,840	-0.11%
2018/11/21	2	37.00	0	0.00	37.05	2	1,803	0.11%
2018/11/19	0	0.00	1	37.00	37.20	-1	1,885	-0.05%
2018/11/13	1	34.80	0	0.00	35.25	1	1,899	0.05%
2018/11/06	2	36.40	0	0.00	35.30	2	1,935	0.10%
2018/11/05	0	0.00	39	40.60	39.10	-39	1,941	-2.01%
2018/11/02	0	0.00	2	39.05	38.50	-2	1,907	-0.10%
2018/11/01	5	38.20	5	38.35	38.70	0	1,893	0.00%
2018/10/31	11	38.30	10	38.50	38.50	1	1,870	0.05%
2018/10/30	6	36.11	5	36.50	36.50	1	1,914	0.05%
2018/10/26	13	37.26	13	36.33	35.60	0	2,004	0.00%
2018/10/25	0	0.00	2	37.23	36.75	-2	2,052	-0.10%
2018/10/24	4	35.00	6	35.75	35.70	-2	2,101	-0.10%
2018/10/23	8	35.49	6	35.05	34.90	2	2,141	0.09%
2018/10/22	5	35.00	7	35.25	35.25	-2	2,134	-0.09%
2018/10/19	1	31.75	0	0.00	32.05	1	2,195	0.05%
2018/10/16	0	0.00	1	33.45	32.80	-1	2,218	-0.05%
2018/10/15	10	32.10	0	0.00	32.95	10	2,237	0.45%
2018/10/11	2	31.83	0	0.00	31.80	2	2,244	0.09%
2018/10/05	2	36.13	2	37.75	36.50	0	2,380	0.00%
2018/10/04	0	0.00	16	37.58	37.70	-16	2,593	-0.62%
2018/10/01	0	0.00	1	38.00	38.10	-1	2,628	-0.04%
2018/09/28	0	0.00	3	37.60	37.50	-3	2,620	-0.11%
2018/09/27	3	38.10	7	38.06	38.15	-4	2,608	-0.15%
2018/09/21	0	0.00	2	36.90	36.30	-2	2,558	-0.08%
2018/09/19	0	0.00	21	36.51	35.95	-21	2,543	-0.83%
2018/09/18	5	35.90	0	0.00	35.85	5	2,541	0.20%
2018/09/17	2	36.50	3	36.60	36.25	-1	2,538	-0.04%
2018/09/14	4	37.23	0	0.00	37.25	4	2,535	0.16%
2018/09/13	0	0.00	6	35.99	36.35	-6	2,516	-0.24%
2018/09/12	8	34.90	1	34.90	35.10	7	2,491	0.28%
2018/09/07	6	38.80	6	39.00	38.00	0	2,561	0.00%
2018/09/06	2	39.45	1	39.50	39.20	1	2,441	0.04%
2018/09/04	2	37.80	0	0.00	37.95	2	2,374	0.08%
2018/09/03	6	37.40	0	0.00	37.10	6	2,365	0.25%
2018/08/31	4	39.70	7	39.30	38.75	-3	2,353	-0.13%
2018/08/30	0	0.00	2	39.00	38.90	-2	2,315	-0.09%
2018/08/28	3	38.00	0	0.00	37.60	3	2,282	0.13%
2018/08/27	1	37.25	0	0.00	37.55	1	2,271	0.04%
2018/08/24	4	37.63	3	38.10	37.25	1	2,257	0.04%
2018/08/23	0	0.00	1	36.55	37.30	-1	2,182	-0.05%
2018/08/20	2	36.80	0	0.00	37.20	2	2,252	0.09%
2018/08/17	1	37.90	0	0.00	37.00	1	2,261	0.04%
2018/08/10	0	0.00	1	39.10	38.50	-1	2,175	-0.05%
2018/08/09	2	39.85	0	0.00	40.35	2	2,099	0.10%
2018/08/08	1	39.50	0	0.00	39.00	1	2,022	0.05%
2018/08/06	1	40.30	2	39.65	39.55	-1	1,971	-0.05%
2018/08/03	1	39.30	0	0.00	40.00	1	1,853	0.05%
2018/08/02	0	0.00	1	38.25	38.30	-1	1,718	-0.06%
2018/08/01	0	0.00	1	39.30	39.30	-1	1,676	-0.06%
2018/07/31	0	0.00	1	38.60	39.00	-1	1,586	-0.06%
2018/07/27	1	38.50	0	0.00	38.45	1	1,389	0.07%
2018/07/26	3	38.57	0	0.00	38.65	3	1,353	0.22%
2018/07/25	22	36.72	0	0.00	36.70	22	1,245	1.77%
2018/07/20	0	0.00	1	36.45	36.20	-1	1,218	-0.08%
2018/07/19	1	35.70	0	0.00	35.80	1	1,207	0.08%
2018/07/17	2	36.98	0	0.00	36.55	2	1,197	0.17%
2018/07/16	2	36.80	2	37.15	37.55	0	1,147	0.00%
2018/07/13	3	37.02	1	37.30	36.85	2	1,081	0.18%
2018/07/12	3	36.33	2	36.45	37.60	1	1,021	0.10%
2018/07/11	1	33.60	5	35.95	36.10	-4	790	-0.51%
2018/07/10	3	33.10	0	0.00	32.85	3	703	0.43%
2018/07/09	1	32.70	0	0.00	32.45	1	708	0.14%
2018/07/03	0	0.00	1	32.65	32.65	-1	725	-0.14%
2018/06/20	0	0.00	1	35.60	36.05	-1	764	-0.13%
2018/06/19	3	37.90	1	38.15	36.90	2	750	0.27%
2018/06/15	1	37.00	0	36.30	36.30	1	691	0.14%
2018/06/13	0	0.00	1	35.30	35.65	-1	623	-0.16%
2018/06/11	1	35.50	0	0.00	35.10	1	594	0.17%
2018/06/06	0	0.00	1	35.80	35.00	-1	580	-0.17%
2018/05/28	0	0.00	2	32.85	34.90	-2	481	-0.42%
2018/05/25	1	32.30	0	0.00	32.30	1	461	0.22%
2018/05/23	1	31.80	0	0.00	31.70	1	457	0.22%
2018/05/22	1	32.70	0	0.00	32.70	1	459	0.22%
2018/05/21	0	0.00	1	30.75	31.10	-1	462	-0.22%
2018/05/17	1	30.85	0	0.00	30.70	1	492	0.20%
2018/04/19	0	0.00	1	31.65	31.75	-1	1,308	-0.08%
2018/03/29	0	0.00	56	33.22	33.15	-56	1,410	-3.97%
2018/03/28	0	0.00	17	33.59	33.90	-17	1,429	-1.19%
2018/03/21	1	35.20	0	0.00	34.90	1	1,522	0.07%
2018/03/14	0	0.00	1	35.30	35.30	-1	1,668	-0.06%
2018/03/12	1	35.30	0	0.00	35.15	1	1,707	0.06%
2018/03/07	0	0.00	1	36.00	35.00	-1	1,804	-0.06%
2018/03/06	0	0.00	2	35.70	35.55	-2	1,831	-0.11%
2018/03/02	0	0.00	1	36.60	36.50	-1	1,890	-0.05%
2018/02/21	2	37.60	0	0.00	37.80	2	2,473	0.08%
2018/02/09	4	34.25	0	0.00	35.30	4	2,517	0.16%
2018/02/07	4	38.20	1	37.75	37.50	3	2,697	0.11%
2018/02/06	16	36.47	1	36.20	36.30	15	2,700	0.56%
2018/02/02	0	0.00	2	40.38	39.90	-2	2,688	-0.07%
2018/02/01	4	40.53	4	40.96	39.90	0	2,693	0.00%
2018/01/31	7	42.43	8	43.21	41.00	-1	2,677	-0.04%
2018/01/30	4	41.93	5	41.89	41.90	-1	2,455	-0.04%
2018/01/29	2	40.65	6	40.30	40.50	-4	2,324	-0.17%
2018/01/23	1	38.50	1	39.00	38.45	0	2,371	0.00%
2018/01/22	0	0.00	1	37.80	38.10	-1	2,403	-0.04%
2018/01/18	1	37.50	10	37.92	37.45	-9	2,693	-0.33%
2018/01/15	10	37.80	0	0.00	37.95	10	3,009	0.33%
2018/01/12	1	36.90	0	0.00	37.10	1	3,003	0.03%
2018/01/11	1	36.95	0	0.00	36.85	1	3,007	0.03%
2018/01/09	0	0.00	1	36.90	37.00	-1	3,024	-0.03%
2018/01/08	16	37.78	1	37.85	37.60	15	3,058	0.49%
2018/01/05	2	37.90	0	0.00	37.90	2	3,079	0.06%
2018/01/04	1	39.45	0	0.00	39.90	1	3,121	0.03%