晶宏 (3141)-群益金鼎-忠孝券商分點個股進出

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
99.0
漲跌
▼1.0
漲幅
-1.00%
成交量
995張
產業
上櫃半導體類股
550人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/05/28	1	99.30	3	99.60	99.00	-2	1,028	-0.19%
2024/05/27	0	0.00	3	100.50	100.00	-3	1,022	-0.29%
2024/05/24	0	0.00	4	101.13	100.50	-4	1,004	-0.40%
2024/05/23	1	98.20	1	98.10	98.10	0	981	0.00%
2024/05/22	2	99.10	0.5	99.76	99.00	1.5	965	0.16%
2024/05/21	0	0.00	3	100.67	99.40	-3	944	-0.32%
2024/05/20	1	97.80	0	0.00	99.00	1	929	0.11%
2024/05/17	0	0.00	2	99.95	99.50	-2	920	-0.22%
2024/05/16	4	97.18	2	97.35	97.10	2	873	0.23%
2024/05/15	1	96.10	1	97.60	95.60	0	865	0.00%
2024/05/14	28	95.55	5.1	95.70	95.30	22.9	854	2.68%
2024/05/13	4	97.85	9	95.06	96.00	-5	843	-0.59%
2024/05/10	3.5	91.89	0.2	92.20	95.90	3.3	805	0.41%
2024/05/09	26	91.72	0	0.00	92.00	26	756	3.44%
2024/05/08	15	91.34	2	91.20	91.60	13	747	1.74%
2024/05/07	3	92.43	3	94.03	92.20	0	727	0.00%
2024/05/06	37	90.14	2	89.75	89.20	35	652	5.37%
2024/04/30	1	83.40	0	0.00	84.30	1	639	0.16%
2024/04/29	1	83.20	0	0.00	84.60	1	637	0.16%
2024/04/26	4	84.73	0	0.00	83.70	4	635	0.63%
2024/04/25	1	85.10	0	0.00	85.20	1	627	0.16%
2024/04/24	3	86.80	1	86.00	86.80	2	619	0.32%
2024/04/22	5	81.50	0	0.00	81.00	5	593	0.84%
2024/04/12	0.1	81.40	0	0.00	82.50	0.1	526	0.01%
2024/04/02	0	0.00	0.1	78.00	78.50	-0.1	525	-0.02%
2024/03/21	0.1	77.30	0	0.00	78.40	0.1	695	0.01%
2024/03/20	0	0.00	4	75.75	75.70	-4	692	-0.58%
2024/03/15	1	77.90	0	0.00	77.50	1	708	0.14%
2024/03/04	0	0.00	1	90.20	89.70	-1	813	-0.12%
2024/02/23	1	89.80	0.3	91.30	89.70	0.8	933	0.08%
2024/02/21	0	0.00	3	92.60	92.00	-3	952	-0.32%
2024/02/15	0.2	88.90	0	0.00	88.30	0.2	1,026	0.02%
2024/02/05	2	88.50	0	0.00	88.90	2	1,028	0.19%
2024/02/01	1	90.70	0	0.00	90.70	1	1,077	0.09%
2024/01/26	0	0.00	1	93.90	91.90	-1	1,093	-0.09%
2024/01/15	1	93.10	0	0.00	93.10	1	1,083	0.09%
2024/01/04	1	97.80	0	0.00	97.60	1	1,059	0.09%
2023/12/27	1	104.00	0	0.00	103.00	1	1,057	0.09%
2023/12/25	1	104.00	1	110.00	102.50	0	1,018	0.00%
2023/12/22	0	0.00	1	103.00	101.50	-1	919	-0.11%
2023/12/14	0	0.00	1	100.00	98.20	-1	868	-0.12%
2023/12/12	0	0.00	2	97.60	96.80	-2	847	-0.24%
2023/12/11	1	98.90	3	98.97	98.60	-2	841	-0.24%
2023/12/06	1	102.00	0	0.00	104.00	1	800	0.12%
2023/12/05	1	102.00	2	100.50	100.50	-1	774	-0.13%
2023/12/04	1	103.00	1	103.00	103.00	0	764	0.00%
2023/12/01	1	100.50	0	0.00	100.00	1	743	0.13%
2023/11/30	2	101.75	1	102.50	101.50	1	744	0.13%
2023/11/22	2	100.25	0	0.00	100.00	2	607	0.33%
2023/11/21	0	0.00	5	99.70	98.50	-5	589	-0.85%
2023/11/17	5	99.80	0	0.00	99.20	5	579	0.86%
2023/11/16	0	0.00	1	99.00	99.00	-1	555	-0.18%
2023/11/15	1	100.00	5	99.82	99.60	-4	542	-0.74%
2023/11/14	0	0.00	1	100.50	98.60	-1	525	-0.19%
2023/11/10	0	0.00	7	96.89	96.40	-7	506	-1.38%
2023/11/09	9	97.82	0	0.00	97.80	9	489	1.84%
2023/10/23	0	0.00	1	86.80	86.80	-1	602	-0.17%
2023/10/20	0	0.00	8	87.20	88.00	-8	626	-1.28%
2023/10/16	0	0.00	5	88.58	88.30	-5	988	-0.51%
2023/10/03	2	92.40	0	0.00	90.90	2	1,200	0.17%
2023/09/06	1	93.80	0	0.00	93.60	1	1,580	0.06%
2023/08/10	0	0.00	3	91.00	88.50	-3	1,791	-0.17%
2023/08/09	1	94.90	0	0.00	94.30	1	1,787	0.06%
2023/08/07	1	99.00	2	100.00	99.40	-1	1,783	-0.06%
2023/08/04	0	0.00	2	101.00	101.00	-2	1,776	-0.11%
2023/08/02	1	102.00	1	101.50	101.50	0	1,798	0.00%
2023/07/31	1	103.50	0	0.00	103.00	1	1,825	0.05%
2023/07/27	2	106.00	0	0.00	105.50	2	1,896	0.11%
2023/07/25	4.1	103.51	1	104.00	103.50	3.1	2,001	0.15%
2023/07/24	4	105.25	3	101.83	101.50	1	1,997	0.05%
2023/07/21	2	110.00	1	110.00	107.50	1	1,970	0.05%
2023/07/20	5	112.20	6	111.58	111.50	-1	1,948	-0.05%
2023/07/19	1	105.50	2	107.50	106.00	-1	1,806	-0.06%
2023/07/18	0	0.00	1.1	104.45	105.00	-1.1	1,720	-0.06%
2023/07/17	1	103.00	0	0.00	103.50	1	1,722	0.06%
2023/07/14	0	0.00	0.1	105.50	105.00	-0.1	1,715	0.00%
2023/07/13	0	0.00	1	106.00	104.00	-1	1,717	-0.06%
2023/07/12	1	105.00	0	0.00	103.50	1	1,711	0.06%
2023/07/11	1	107.00	1	107.00	106.50	0	1,731	0.00%
2023/07/10	0	0.00	3.4	104.13	105.00	-3.4	1,746	-0.19%
2023/07/07	0.2	99.50	0	0.00	99.50	0.2	1,704	0.01%
2023/07/05	1	102.00	5	102.00	102.00	-4	1,730	-0.23%
2023/07/04	5	103.00	0	0.00	101.50	5	1,730	0.29%
2023/06/27	2	98.70	1	99.50	98.50	1	1,762	0.06%
2023/06/16	1	105.00	0	0.00	103.50	1	1,892	0.05%
2023/06/14	5	106.80	5	106.10	107.00	0	1,908	0.00%
2023/06/13	10	106.05	7	105.14	105.50	3	1,896	0.16%
2023/06/09	0	0.00	1	99.30	99.50	-1	1,826	-0.05%
2023/06/08	2	98.15	0	0.00	96.70	2	1,838	0.11%
2023/06/05	0	0.00	0.1	100.50	100.00	-0.1	1,907	0.00%
2023/05/31	1	100.50	2.1	100.81	100.00	-1.1	2,324	-0.05%
2023/05/30	3.1	100.06	0	0.00	99.60	3.1	2,384	0.13%
2023/05/29	0	0.00	2	102.25	101.50	-2	2,407	-0.08%
2023/05/23	1	98.30	0	0.00	103.00	1	2,691	0.04%
2023/05/18	0	0.00	1	102.50	99.40	-1	3,098	-0.03%
2023/05/17	0	0.00	1.2	99.95	99.90	-1.2	3,121	-0.04%
2023/05/15	4	95.55	4	95.60	96.10	0	3,191	0.00%
2023/05/08	1	102.50	0	0.00	101.50	1	3,512	0.03%
2023/05/05	2	101.75	6.1	103.00	102.50	-4.1	3,743	-0.11%
2023/05/04	2	106.00	0.2	105.50	104.50	1.8	3,934	0.05%
2023/05/03	0	0.00	0.1	110.00	107.50	-0.1	4,001	0.00%
2023/05/02	0	0.00	2.2	108.46	109.00	-2.2	4,034	-0.05%
2023/04/27	2	93.95	1	95.00	94.90	1	3,956	0.03%
2023/04/25	0.1	98.90	1	99.40	95.00	-1	3,977	-0.02%
2023/04/20	0.1	104.00	0	0.00	102.50	0.1	4,309	0.00%
2023/04/14	4.1	109.49	0.3	111.64	108.00	3.8	4,632	0.08%
2023/04/13	0	0.00	1	112.50	109.00	-1	4,620	-0.02%
2023/04/12	1	109.00	0	0.00	109.50	1	4,557	0.02%
2023/04/11	3	109.83	3	109.33	109.00	0	4,550	0.00%
2023/03/31	1.1	105.52	1	105.50	105.50	0.1	4,494	0.00%
2023/03/30	1	106.50	1	108.50	105.00	0	4,493	0.00%
2023/03/29	0.1	106.50	0	0.00	105.00	0.1	4,474	0.00%
2023/03/28	0.2	107.84	1	109.50	105.50	-0.8	4,488	-0.02%
2023/03/27	0.1	109.00	2	109.00	108.50	-2	4,468	-0.04%
2023/03/22	1	112.00	5	112.50	110.00	-4	4,459	-0.09%
2023/03/21	1	106.50	0	0.00	112.00	1	4,412	0.02%
2023/03/20	1	104.00	1	105.00	105.00	0	4,357	0.00%
2023/03/17	1	107.00	0	0.00	104.50	1	4,363	0.02%
2023/03/16	0	104.00	2	105.00	104.00	-2	4,356	-0.05%
2023/03/15	1	111.00	1	110.00	110.00	0	4,345	0.00%
2023/03/14	1	111.50	3	110.50	108.50	-2	4,391	-0.05%
2023/03/13	2	109.50	6	112.00	110.50	-4	4,414	-0.09%
2023/03/10	3.5	111.67	1	113.00	114.00	2.5	4,473	0.06%
2023/03/09	1	117.50	1.4	120.71	116.50	-0.4	4,517	-0.01%
2023/03/08	0	0.00	1	118.00	118.50	-1	4,503	-0.02%
2023/03/07	3.2	119.16	11	118.59	117.50	-7.8	4,518	-0.17%
2023/03/06	3	119.17	2.2	121.09	118.50	0.8	4,509	0.02%
2023/03/03	18	117.94	10	117.85	119.50	8	4,473	0.18%
2023/03/02	7	113.29	6	112.25	111.00	1	4,264	0.02%
2023/03/01	2	108.50	2.3	109.74	112.00	-0.3	4,229	-0.01%
2023/02/24	0	0.00	1	110.00	108.00	-1	4,267	-0.02%
2023/02/23	2	111.00	3.1	112.35	113.00	-1.1	4,232	-0.03%
2023/02/22	5	111.00	1.2	110.96	110.50	3.8	4,310	0.09%
2023/02/21	16	115.84	14.2	115.63	115.00	1.8	4,389	0.04%
2023/02/20	1	113.50	4.2	114.48	113.50	-3.2	4,343	-0.07%
2023/02/17	6	111.42	6	110.75	113.00	0	4,303	0.00%
2023/02/16	9	110.44	8.1	106.17	110.50	0.9	4,227	0.02%
2023/02/15	2	104.25	0	0.00	103.00	2	4,119	0.05%
2023/02/14	1	103.00	0	0.00	102.00	1	4,194	0.02%
2023/02/13	1	101.00	0	0.00	100.50	1	4,353	0.02%
2023/02/10	3	102.50	2	103.00	101.00	1	4,460	0.02%
2023/02/09	1	106.50	2	109.00	106.00	-1	4,453	-0.02%
2023/02/08	6	105.50	6.1	105.51	105.50	-0.1	4,456	0.00%
2023/02/07	1	103.00	0.2	105.73	105.00	0.8	4,452	0.02%
2023/02/06	1	105.00	1	105.00	102.50	0	4,448	0.00%
2023/02/03	6	106.25	7.1	105.86	104.50	-1.1	4,397	-0.02%
2023/02/02	8	100.19	25	100.30	105.00	-17	4,184	-0.41%
2023/02/01	17	95.68	10	97.08	95.50	7	3,998	0.18%
2023/01/31	4	95.30	0	0.00	96.30	4	3,953	0.10%
2023/01/30	2	91.90	3	91.13	91.90	-1	3,902	-0.03%
2023/01/17	2	89.00	0	0.00	89.00	2	3,897	0.05%
2023/01/13	3	89.20	1	88.20	88.20	2	3,939	0.05%
2023/01/12	2	91.20	2	90.55	89.60	0	3,947	0.00%
2023/01/11	5	92.68	6	93.83	93.30	-1	3,924	-0.03%
2023/01/10	8	92.78	8.2	93.21	93.40	-0.2	3,892	-0.01%
2023/01/09	18	90.10	14	90.49	89.50	4	3,727	0.11%
2023/01/06	2	85.40	1	88.40	88.60	1	3,600	0.03%
2022/12/15	2	88.20	2	88.90	88.20	0	4,227	0.00%
2022/12/09	2	87.60	0.7	87.70	87.60	1.3	4,276	0.03%
2022/12/08	2	86.10	1	87.70	87.30	1	4,297	0.02%
2022/12/07	0	0.00	8	88.13	86.10	-8	4,339	-0.18%
2022/12/02	0	0.00	2.6	96.31	94.60	-2.6	4,384	-0.06%
2022/12/01	1	94.10	2	95.20	93.30	-1	4,410	-0.02%
2022/11/29	0	0.00	1	90.30	90.10	-1	4,488	-0.02%
2022/11/28	0	0.00	1	91.40	91.50	-1	4,557	-0.02%
2022/11/25	3	92.40	0	0.00	91.90	3	4,595	0.07%
2022/11/24	5	91.12	5	90.40	91.40	0	4,603	0.00%
2022/11/23	7	89.17	5	89.76	89.10	2	4,570	0.04%
2022/11/22	4	88.90	0	0.00	88.90	4	4,604	0.09%
2022/11/21	0	0.00	1	89.60	88.80	-1	4,610	-0.02%
2022/11/18	3	89.83	2	88.90	90.00	1	4,713	0.02%
2022/11/17	0	0.00	1	93.00	92.00	-1	4,669	-0.02%
2022/11/16	2	88.75	0	0.00	90.30	2	4,641	0.04%
2022/11/15	1	87.20	6	86.75	88.00	-5	4,765	-0.10%
2022/11/14	2	87.85	1	88.10	87.70	1	5,278	0.02%
2022/11/10	10	87.44	5	90.48	87.00	5	5,553	0.09%
2022/11/09	6	88.62	7	88.34	89.80	-1	5,557	-0.02%
2022/11/08	6	85.73	7	87.34	83.80	-1	5,486	-0.02%
2022/11/07	2	82.20	1	83.00	82.20	1	5,470	0.02%
2022/11/04	6	79.52	2	79.35	79.30	4	5,454	0.07%
2022/11/02	0	0.00	5	81.30	81.70	-5	5,434	-0.09%
2022/11/01	5	80.20	0	0.00	80.50	5	5,467	0.09%
2022/10/28	1	77.90	2	77.40	76.60	-1	5,665	-0.02%
2022/10/27	1	76.40	1	75.20	78.80	0	5,736	0.00%
2022/10/21	0	0.00	1	79.00	76.60	-1	5,886	-0.02%
2022/10/19	0	0.00	10	82.87	80.50	-10	6,005	-0.17%
2022/10/17	11	81.23	1	79.70	81.50	10	6,078	0.16%
2022/10/14	1	78.50	1	79.90	78.50	0	6,127	0.00%
2022/10/13	3	77.00	3	77.00	72.90	0	6,167	0.00%
2022/10/11	0	0.00	1	80.70	78.90	-1	6,158	-0.02%
2022/10/07	2	88.05	0	0.00	87.60	2	6,231	0.03%
2022/10/05	1	92.10	0	0.00	90.50	1	6,227	0.02%
2022/10/04	2	91.90	1	91.00	91.20	1	6,224	0.02%
2022/09/29	6	87.55	0	0.00	86.00	6	6,368	0.09%
2022/09/28	3	89.00	1	85.40	85.40	2	6,401	0.03%
2022/09/26	2	95.20	2	95.50	91.40	0	6,359	0.00%
2022/09/23	4	105.88	0	0.00	101.50	4	6,376	0.06%
2022/09/22	3	105.33	1	107.00	108.00	2	6,413	0.03%
2022/09/08	8	112.88	9	112.22	113.00	-1	6,691	-0.01%
2022/09/07	14	110.18	13	110.35	110.00	1	6,690	0.01%
2022/09/06	49	116.90	48	119.39	114.00	1	6,643	0.02%
2022/09/05	1	129.00	1	127.50	126.50	0	6,632	0.00%
2022/09/02	7	131.93	5.1	129.54	130.50	1.9	6,630	0.03%
2022/08/31	1.1	132.04	1	132.50	132.50	0.1	6,536	0.00%
2022/08/25	3	129.50	3	130.17	130.00	0	6,565	0.00%
2022/08/24	1	130.00	0	0.00	125.50	1	6,568	0.02%
2022/08/23	0	0.00	2	128.75	128.50	-2	6,608	-0.03%
2022/08/22	2	134.50	17	135.47	132.00	-15	6,710	-0.22%
2022/08/19	32	144.00	28	144.70	139.00	4	6,722	0.06%
2022/08/18	23	132.54	26	135.17	138.50	-3	6,325	-0.05%
2022/08/17	9	126.89	9	125.61	126.00	0	6,320	0.00%
2022/08/16	2	124.25	2	125.99	124.50	0	6,369	0.00%
2022/08/15	17	121.59	5	121.80	124.00	12	6,398	0.19%
2022/08/12	1	110.50	16	113.53	117.50	-15	6,581	-0.23%
2022/08/10	4	110.38	0	0.00	109.50	4	6,888	0.06%
2022/08/09	2	111.25	0	0.00	113.00	2	7,051	0.03%
2022/08/08	9	111.11	9	108.61	115.00	0	7,097	0.00%
2022/08/05	2	113.75	0	0.00	113.00	2	7,111	0.03%
2022/08/04	3	108.00	0	0.00	113.00	3	7,201	0.04%
2022/08/03	4	122.50	0	0.00	117.00	4	7,505	0.05%
2022/08/01	3	123.00	2	126.50	127.50	1	7,579	0.01%
2022/07/29	4	123.88	1	127.50	124.50	3	7,605	0.04%
2022/07/28	7	125.50	6	132.00	125.00	1	7,722	0.01%
2022/07/27	0	0.00	21	126.40	128.00	-21	7,720	-0.27%
2022/07/26	1	130.50	70	127.06	128.00	-69	7,765	-0.89%
2022/07/25	16	132.31	0	0.00	132.00	16	7,825	0.20%
2022/07/22	20	134.33	2	134.75	135.00	18	7,858	0.23%
2022/07/21	6	130.50	6	131.00	131.50	0	7,850	0.00%
2022/07/20	0	0.00	2	125.75	123.50	-2	7,768	-0.03%
2022/07/18	2	121.00	0	0.00	120.50	2	7,815	0.03%
2022/07/15	26	120.90	26	118.90	120.50	0	7,774	0.00%
2022/07/14	0	0.00	2	113.25	116.00	-2	7,705	-0.03%
2022/07/13	11	109.14	11	111.45	109.00	0	7,669	0.00%
2022/07/12	15	106.50	16	107.69	106.00	-1	7,685	-0.01%
2022/07/11	7	112.64	8	112.00	113.50	-1	7,697	-0.01%
2022/07/08	1	116.00	2	116.75	115.50	-1	7,672	-0.01%
2022/06/30	1	140.50	0	0.00	135.50	1	7,573	0.01%
2022/06/29	3	144.33	3	141.50	146.00	0	7,543	0.00%
2022/06/28	1	143.00	1.2	145.37	142.50	-0.2	7,576	0.00%
2022/06/27	61.2	147.02	0	0.00	146.00	61.2	7,637	0.80%
2022/06/24	2	138.00	2	138.25	137.00	0	7,733	0.00%
2022/06/21	4	144.75	3	142.00	144.50	1	8,268	0.01%
2022/06/20	3	144.00	4	144.00	140.00	-1	8,453	-0.01%
2022/06/16	4	155.75	3	159.00	150.50	1	8,501	0.01%
2022/06/14	2	159.75	0	0.00	160.00	2	8,791	0.02%
2022/06/13	0	0.00	4	165.25	162.50	-4	8,771	-0.05%
2022/06/10	0	0.00	1	168.00	172.00	-1	8,855	-0.01%
2022/06/09	2	173.50	2	170.50	172.50	0	8,858	0.00%
2022/06/08	3	172.00	2	173.50	171.50	1	8,880	0.01%
2022/06/07	1	170.00	1.5	170.50	173.50	-0.5	8,855	-0.01%
2022/06/06	4	172.00	2	173.50	169.50	2	8,830	0.02%
2022/06/02	1	172.50	0	0.00	173.00	1	8,881	0.01%
2022/06/01	4	179.38	5	181.00	178.50	-1	8,867	-0.01%
2022/05/31	4	178.38	2	178.00	176.00	2	8,901	0.02%
2022/05/30	34.5	179.16	31	178.98	177.00	3.5	8,856	0.04%
2022/05/27	5	176.00	13	174.92	177.00	-8	8,702	-0.09%
2022/05/26	9	169.78	10	170.25	168.50	-1	8,518	-0.01%
2022/05/25	38	170.20	48	168.99	170.00	-10	8,405	-0.12%
2022/05/24	3	162.17	0	0.00	160.00	3	8,156	0.04%
2022/05/23	7	165.57	15	167.63	163.50	-8	8,088	-0.10%
2022/05/20	22	171.64	17	170.68	169.00	5	8,008	0.06%
2022/05/19	6	161.42	6	164.67	166.50	0	7,751	0.00%
2022/05/18	4	168.13	7	174.57	168.00	-3	7,625	-0.04%
2022/05/17	10	164.60	11	162.36	168.50	-1	7,429	-0.01%
2022/05/16	7	156.86	5	158.80	153.50	2	7,359	0.03%
2022/05/13	4	154.75	5	155.70	155.50	-1	7,322	-0.01%
2022/05/12	18	155.58	20	155.43	151.00	-2	7,353	-0.03%
2022/05/11	38	155.41	38	155.91	157.00	0	7,302	0.00%
2022/05/10	30	149.27	30	148.77	151.50	0	7,123	0.00%
2022/05/09	6	141.83	5	139.20	138.00	1	7,080	0.01%
2022/05/06	5	146.00	6	146.17	147.00	-1	7,092	-0.01%
2022/05/05	6	149.08	6	149.25	151.50	0	7,074	0.00%
2022/05/04	7	141.29	5	141.30	143.00	2	6,987	0.03%
2022/05/03	12	140.96	13	139.15	143.00	-1	7,039	-0.01%
2022/04/29	9	136.56	8	137.75	132.00	1	7,116	0.01%
2022/04/28	4	129.50	4	125.50	130.50	0	7,141	0.00%
2022/04/26	1	135.50	0	0.00	132.00	1	7,250	0.01%
2022/04/25	15	133.77	15	134.90	133.00	0	7,405	0.00%
2022/04/22	11	140.50	9	143.83	140.50	2	7,538	0.03%
2022/04/20	17	151.21	18	150.67	150.50	-1	7,868	-0.01%
2022/04/19	7	149.50	7	153.14	148.50	0	7,994	0.00%
2022/04/15	1	155.00	0	0.00	154.50	1	8,436	0.01%
2022/04/14	1	165.50	1	163.50	165.50	0	8,440	0.00%
2022/04/12	3	160.50	2	160.50	161.00	1	8,545	0.01%
2022/04/11	9	163.67	2	164.75	159.00	7	8,611	0.08%
2022/04/08	1	171.01	0	0.00	173.00	1	8,645	0.01%
2022/04/07	3	172.67	0	0.00	169.00	3	8,653	0.03%
2022/04/06	2	179.25	0	0.00	177.00	2	8,688	0.02%
2022/03/31	4	186.25	3	187.00	185.50	1	8,824	0.01%
2022/03/30	2	189.00	1	191.50	185.00	1	8,982	0.01%
2022/03/29	7	187.50	8	191.13	187.50	-1	8,935	-0.01%
2022/03/25	16.2	187.61	14	194.36	187.00	2.2	8,859	0.02%
2022/03/24	19	191.34	20	189.60	191.50	-1	8,871	-0.01%
2022/03/23	12	185.88	11	183.91	185.00	1	8,770	0.01%
2022/03/22	9	175.22	9	172.44	176.00	0	8,808	0.00%
2022/03/21	5	173.30	7	174.29	173.50	-2	8,875	-0.02%
2022/03/18	10	168.25	7	169.93	172.50	3	8,872	0.03%
2022/03/17	3	157.33	4	158.00	164.00	-1	8,750	-0.01%
2022/03/16	9	151.00	9	152.94	149.50	0	8,824	0.00%
2022/03/15	5	154.40	6	154.25	150.50	-1	8,942	-0.01%
2022/03/11	1	167.50	1	170.50	167.50	0	9,130	0.00%
2022/03/10	1	167.50	1	172.50	167.50	0	9,201	0.00%
2022/03/09	1	165.00	0	0.00	163.00	1	9,314	0.01%
2022/03/08	3	167.33	4	170.00	162.50	-1	9,507	-0.01%
2022/03/07	2	188.00	4	183.63	178.00	-2	9,581	-0.02%
2022/03/04	5	195.40	4	194.88	194.00	1	9,655	0.01%
2022/03/03	5	187.40	4	194.00	187.00	1	9,664	0.01%
2022/03/01	4	190.50	4	189.00	190.50	0	9,832	0.00%
2022/02/25	0	0.00	2	187.75	186.50	-2	9,980	-0.02%
2022/02/24	1	184.00	0	0.00	184.00	1	10,018	0.01%
2022/02/23	1	190.00	3	194.17	196.50	-2	10,142	-0.02%
2022/02/22	0	0.00	1	196.50	187.50	-1	10,248	-0.01%
2022/02/21	2	196.25	0	0.00	197.50	2	10,559	0.02%
2022/02/18	3	196.67	1	194.50	194.50	2	10,631	0.02%
2022/02/17	10	195.95	11	197.18	196.00	-1	10,866	-0.01%
2022/02/16	5	197.60	6	199.50	197.50	-1	11,277	-0.01%
2022/02/14	6	195.00	51	192.66	192.00	-45	11,939	-0.38%
2022/02/11	4	203.25	11	203.77	209.50	-7	11,991	-0.06%
2022/02/10	13	209.85	13	206.81	202.00	0	11,994	0.00%
2022/02/09	8	199.75	3	197.83	199.50	5	11,818	0.04%
2022/02/08	0	190.50	0	0.00	193.50	0	11,875	0.00%
2022/02/07	3	189.83	2	181.50	190.00	1	11,956	0.01%
2022/01/26	1	182.00	0	0.00	182.00	1	12,215	0.01%
2022/01/25	5	188.00	4	188.50	183.50	1	12,567	0.01%
2022/01/24	6	186.83	5	185.70	190.00	1	12,528	0.01%
2022/01/20	3	196.17	1	196.00	197.00	2	13,096	0.02%
2022/01/19	1	198.00	6	198.33	195.00	-5	13,492	-0.04%
2022/01/18	19	203.71	20	210.13	203.00	-1	13,717	-0.01%
2022/01/17	10	206.95	9	202.28	209.50	1	14,109	0.01%
2022/01/14	1	200.50	2	194.00	202.00	-1	14,300	-0.01%
2022/01/13	10	195.00	10	195.65	198.50	0	14,385	0.00%
2022/01/12	0	0.00	7	208.21	203.50	-7	14,349	-0.05%
2022/01/11	8	211.88	7	205.29	213.00	1	14,600	0.01%
2022/01/10	2	212.25	0	0.00	211.50	2	14,675	0.01%
2022/01/07	1	232.00	0	0.00	232.00	1	14,508	0.01%
2022/01/06	3	253.67	3	256.00	257.50	0	14,667	0.00%
2022/01/05	1	259.00	10	270.95	261.00	-9	14,865	-0.06%
2022/01/04	17	267.29	7	261.93	270.00	10	15,002	0.07%
2022/01/03	1	263.00	1	264.50	256.00	0	15,228	0.00%
2021/12/30	2	252.25	2	251.75	255.00	0	15,153	0.00%
2021/12/29	1	245.50	1	250.50	252.00	0	15,132	0.00%
2021/12/28	9	251.56	9	254.28	252.00	0	15,073	0.00%
2021/12/27	28	253.11	36	255.26	251.00	-8	15,018	-0.05%
2021/12/24	15	270.27	15	269.80	262.50	0	14,925	0.00%
2021/12/23	1	264.50	2	267.00	263.00	-1	14,687	-0.01%
2021/12/22	1	272.00	0	0.00	264.00	1	14,658	0.01%
2021/12/21	4	266.88	3	265.83	268.00	1	14,602	0.01%
2021/12/20	4	278.00	5	270.70	262.00	-1	14,469	-0.01%
2021/12/17	5	275.20	3	275.83	273.50	2	14,228	0.01%
2021/12/16	11	276.55	17	278.32	292.50	-6	14,218	-0.04%
2021/12/15	15	264.87	11	263.82	266.00	4	14,045	0.03%
2021/12/13	6	273.25	7	267.43	263.50	-1	14,216	-0.01%
2021/12/10	17	264.88	17	267.50	271.00	0	14,180	0.00%
2021/12/09	25	263.46	19	261.76	260.00	6	14,208	0.04%
2021/12/08	13	258.42	11	262.45	258.00	2	14,218	0.01%
2021/12/07	1	254.00	1	251.00	254.50	0	14,244	0.00%
2021/12/06	15	240.03	13	239.35	248.00	2	14,332	0.01%
2021/12/02	10	238.35	12	233.29	231.50	-2	14,818	-0.01%
2021/12/01	30	229.45	31	227.11	227.00	-1	15,225	-0.01%
2021/11/30	13	247.12	11	249.36	242.00	2	15,846	0.01%
2021/11/29	2	233.75	3	233.50	249.50	-1	16,507	-0.01%
2021/11/25	31	255.94	139	251.78	246.50	-108	16,838	-0.64%	大賣/鉅額交易
2021/11/24	24	260.63	24	258.06	262.50	0	16,787	0.00%
2021/11/23	69	257.56	0	0.00	255.00	69	16,938	0.41%
2021/11/22	30	260.97	42	257.92	262.00	-12	16,965	-0.07%
2021/11/19	24	251.77	19	253.37	250.00	5	16,986	0.03%
2021/11/18	47	263.98	47	255.37	252.50	0	17,201	0.00%
2021/11/17	10	246.75	0	0.00	247.00	10	17,087	0.06%
2021/11/16	33	245.68	25.1	243.45	242.50	8	17,214	0.05%
2021/11/15	96	265.20	89	271.24	251.50	7	17,306	0.04%
2021/11/12	54.1	268.24	63	267.68	267.00	-9	17,396	-0.05%
2021/11/11	32	246.94	26	252.12	256.50	6	17,405	0.03%
2021/11/10	19	230.21	5	225.70	233.50	14	17,389	0.08%
2021/11/09	11	222.27	15	219.40	218.50	-4	17,384	-0.02%
2021/11/08	3	217.33	28	213.59	213.50	-25	17,422	-0.14%
2021/11/05	27	218.63	28	216.11	223.50	-1	17,532	-0.01%
2021/11/04	24	221.71	49	217.43	216.50	-25	17,577	-0.14%
2021/11/03	25	228.68	32	226.14	227.50	-7	17,627	-0.04%
2021/11/02	18	246.89	8	238.38	225.50	10	17,412	0.06%
2021/11/01	36	228.28	7	236.36	237.50	29	17,261	0.17%
2021/10/29	11	222.41	54	218.56	216.00	-43	17,281	-0.25%
2021/10/28	70	225.91	70	224.17	221.00	0	17,126	0.00%
2021/10/27	102	211.59	71	214.25	220.00	31	16,684	0.19%	大買/
2021/10/26	34	203.60	14	203.82	209.00	20	16,340	0.12%
2021/10/25	76	193.95	40	194.57	190.00	36	16,169	0.22%
2021/10/22	12	184.24	31	182.74	189.00	-19	15,823	-0.12%
2021/10/21	62	177.50	27	178.00	172.00	35	15,956	0.22%
2021/10/20	32	178.75	20	175.18	181.50	12	15,725	0.08%
2021/10/19	79	175.59	91	176.08	175.00	-12	15,928	-0.08%
2021/10/18	21	169.00	14	161.50	170.00	7	15,604	0.04%
2021/10/15	10	157.95	8	157.44	158.50	2	15,388	0.01%
2021/10/14	7	150.36	11	145.41	154.00	-4	15,481	-0.03%
2021/10/13	7	167.36	95	159.67	153.00	-88	15,368	-0.57%
2021/10/12	73	168.75	33	169.47	169.50	40	15,166	0.26%
2021/10/08	20	168.25	1	171.00	167.50	19	14,925	0.13%
2021/10/07	0	0.00	5	153.50	158.00	-5	14,627	-0.03%
2021/10/06	37	149.14	1	147.50	147.50	36	14,677	0.25%
2021/10/01	0	0.00	0.1	144.00	141.00	-0.1	14,740	0.00%
2021/09/28	0	0.00	1	162.00	163.50	-1	14,761	-0.01%
2021/09/24	1	169.00	0	0.00	174.00	1	15,356	0.01%
2021/09/23	14	170.71	14	169.50	170.00	0	15,596	0.00%
2021/09/22	2	164.50	3	165.50	164.00	-1	15,668	-0.01%
2021/09/17	4	166.13	7	164.08	169.00	-3	15,866	-0.02%
2021/09/16	10	163.10	12	163.79	163.00	-2	15,765	-0.01%
2021/09/15	8	158.94	9	159.94	162.00	-1	15,751	-0.01%
2021/09/14	6	163.92	7	164.64	164.50	-1	15,986	-0.01%
2021/09/13	10	161.20	7	163.29	160.00	3	15,957	0.02%
2021/09/10	16.1	159.73	15	163.17	159.00	1.1	15,928	0.01%
2021/09/09	11	158.00	11	156.73	162.00	0	16,123	0.00%
2021/09/08	11	155.23	28	154.21	152.50	-17	16,058	-0.11%
2021/09/07	9	170.26	43	167.36	162.00	-34	15,727	-0.22%
2021/09/06	93	179.70	49	179.62	180.00	44	15,644	0.28%
2021/09/03	12	174.38	17	177.09	180.00	-5	15,399	-0.03%
2021/09/02	32	174.92	19	172.34	164.00	13	14,729	0.09%
2021/09/01	6	164.75	9	164.00	169.50	-3	14,456	-0.02%
2021/08/30	22	150.84	22	151.30	150.00	0	14,351	0.00%
2021/08/27	18	155.33	19	154.53	151.00	-1	14,564	-0.01%
2021/08/26	9	150.89	9	152.00	151.00	0	14,596	0.00%
2021/08/25	21	149.31	20	149.70	149.00	1	14,735	0.01%
2021/08/24	31	149.18	29	150.57	148.50	2	14,791	0.01%
2021/08/23	14	141.82	14	142.29	146.50	0	14,520	0.00%
2021/08/20	16	131.19	17	132.82	137.50	-1	14,301	-0.01%
2021/08/19	31	134.98	31	135.69	129.00	0	14,052	0.00%
2021/08/18	53	126.08	51	127.34	137.00	2	13,721	0.01%
2021/08/17	48	133.48	44	134.52	131.00	4	13,199	0.03%
2021/08/16	12	133.88	12	133.79	132.50	0	12,715	0.00%
2021/08/13	4	134.63	4	135.25	127.00	0	12,375	0.00%
2021/08/12	1	140.50	1	138.06	141.00	0	12,249	0.00%
2021/08/11	5	144.40	5	144.80	136.50	0	12,149	0.00%
2021/08/10	3	150.50	3	148.17	151.50	0	11,985	0.00%
2021/08/09	2	153.50	2.2	158.68	151.50	-0.2	11,807	0.00%
2021/08/06	5	168.20	5	168.10	168.00	0	11,653	0.00%
2021/08/05	9.2	173.58	5	172.60	166.00	4.2	11,577	0.04%
2021/08/04	2	166.75	1	169.50	167.00	1	11,345	0.01%
2021/08/03	4	170.38	3	171.83	170.00	1	11,247	0.01%
2021/07/30	7	160.50	7	163.00	160.50	0	10,997	0.00%
2021/07/29	3	161.00	3	160.83	165.50	0	10,898	0.00%
2021/07/28	2	151.00	2	154.25	156.00	0	10,689	0.00%
2021/07/27	17	189.91	6	187.25	167.00	11	10,490	0.10%
2021/07/26	0	0.00	12	185.00	185.00	-12	10,004	-0.12%
2021/07/23	5	162.40	11	165.32	168.50	-6	10,025	-0.06%
2021/07/22	1	156.50	6	152.33	159.50	-5	9,615	-0.05%
2021/07/21	8	145.69	6	150.42	145.00	2	9,548	0.02%
2021/07/20	1	135.50	11	143.59	144.50	-10	9,467	-0.11%
2021/07/19	0	0.00	21	146.86	146.50	-21	9,284	-0.23%
2021/07/16	0	0.00	1	156.00	156.00	-1	9,194	-0.01%
2021/07/14	1	136.00	2	138.50	140.00	-1	9,226	-0.01%
2021/07/13	2	148.75	0	0.00	138.00	2	9,226	0.02%
2021/07/12	1	153.00	2	155.25	153.00	-1	9,215	-0.01%
2021/07/09	2	164.50	0	0.00	159.00	2	9,217	0.02%
2021/07/08	1	160.00	3	156.50	160.50	-2	9,254	-0.02%
2021/07/07	0	0.00	7	147.14	146.00	-7	9,241	-0.08%
2021/07/06	2	142.50	1	145.00	145.00	1	9,311	0.01%
2021/07/05	11	139.55	11.2	142.33	140.00	-0.2	9,385	0.00%
2021/07/02	9.2	142.53	11	143.09	141.00	-1.8	9,477	-0.02%
2021/07/01	27	143.89	351	144.25	140.00	-324	9,301	-3.48%	大賣/鉅額交易
2021/06/30	177	138.45	7	137.71	140.50	170	9,048	1.88%	大買/鉅額交易
2021/06/29	30	124.18	53	121.07	128.00	-23	8,931	-0.26%
2021/06/28	197	114.67	17	115.62	116.50	180	8,770	2.05%	大買/鉅額交易
2021/06/25	13	109.35	13	103.85	111.00	0	8,774	0.00%
2021/06/24	2	100.30	4	100.73	101.00	-2	8,620	-0.02%
2021/06/23	12	102.84	14	104.75	102.00	-2	8,598	-0.02%
2021/06/22	11	99.71	12	99.09	99.80	-1	8,274	-0.01%
2021/06/21	17	98.66	13	97.27	96.10	4	8,138	0.05%
2021/06/18	13	99.75	28	99.42	100.50	-15	8,075	-0.19%
2021/06/17	30	93.11	7	93.73	96.50	23	7,867	0.29%
2021/06/16	4	90.03	2	91.55	87.80	2	7,737	0.03%
2021/06/15	12	89.27	13	89.74	89.70	-1	7,709	-0.01%
2021/06/11	6	93.57	7	92.27	89.30	-1	7,837	-0.01%
2021/06/10	3	88.73	2	89.25	88.40	1	7,599	0.01%
2021/06/09	29	88.58	27	89.17	87.90	2	7,700	0.03%
2021/06/08	0	0.00	17	88.46	88.90	-17	7,292	-0.23%
2021/06/07	1	83.00	2	82.80	80.90	-1	6,987	-0.01%
2021/06/04	6	81.93	4	81.58	80.60	2	6,884	0.03%
2021/06/03	1	81.00	10	79.15	82.30	-9	6,633	-0.14%
2021/06/02	1	74.50	3	76.73	74.90	-2	6,278	-0.03%
2021/06/01	13	71.87	22	71.63	74.00	-9	6,037	-0.15%
2021/05/31	2	67.45	3	67.00	68.20	-1	5,770	-0.02%
2021/05/28	1	62.00	1	59.50	62.00	0	5,684	0.00%
2021/05/27	2	58.90	2	58.50	58.90	0	5,663	0.00%
2021/05/26	1	59.00	1	59.00	59.40	0	5,684	0.00%
2021/05/25	1	58.30	5	60.66	60.80	-4	5,716	-0.07%
2021/05/24	0	0.00	3	56.63	56.50	-3	5,820	-0.05%
2021/05/21	0	0.00	1	54.10	54.90	-1	5,826	-0.02%
2021/05/20	9	54.51	5	56.60	53.70	4	5,894	0.07%
2021/05/19	3	54.20	0	0.00	57.60	3	6,026	0.05%
2021/05/17	0	0.00	1	54.30	49.60	-1	6,017	-0.02%
2021/05/14	1	56.20	0	0.00	53.70	1	5,987	0.02%
2021/05/12	0	0.00	3	55.57	53.60	-3	5,945	-0.05%
2021/05/11	2	56.65	2	55.90	55.20	0	5,877	0.00%
2021/05/10	1	60.50	0	0.00	60.10	1	5,864	0.02%
2021/05/07	11	64.22	1	64.30	62.00	10	5,907	0.17%
2021/05/05	0	0.00	1	60.10	58.00	-1	5,795	-0.02%
2021/05/04	3	60.57	2	59.55	60.10	1	5,823	0.02%
2021/05/03	3	66.27	0	0.00	63.10	3	5,822	0.05%
2021/04/29	1	70.00	2	71.50	69.50	-1	5,824	-0.02%
2021/04/28	2	69.15	0	0.00	68.80	2	5,763	0.03%
2021/04/27	2	69.50	2	69.90	69.50	0	5,748	0.00%
2021/04/26	0	69.00	0	0.00	69.00	0	5,698	0.00%
2021/04/23	0	0.00	4	68.53	69.10	-4	5,659	-0.07%
2021/04/22	3	66.10	3	69.30	66.10	0	5,610	0.00%
2021/04/21	3	69.00	0	0.00	69.00	3	5,564	0.05%
2021/04/20	1	70.90	0	0.00	71.20	1	5,487	0.02%
2021/04/16	3	69.90	3	72.50	69.90	0	5,387	0.00%
2021/04/15	4	69.90	4	69.48	72.90	0	5,324	0.00%
2021/04/14	4	67.00	3	71.80	68.00	1	5,275	0.02%
2021/04/12	0	0.00	2	74.70	72.00	-2	5,177	-0.04%
2021/04/09	1	75.70	0	0.00	74.10	1	5,086	0.02%
2021/04/08	1	85.00	1	82.70	81.40	0	4,971	0.00%
2021/04/07	0	0.00	1	78.60	79.90	-1	4,829	-0.02%
2021/04/06	21	81.67	1	79.80	80.20	20	4,782	0.42%
2021/04/01	14	75.91	14	76.22	75.00	0	4,653	0.00%
2021/03/31	1	74.40	2	74.80	73.10	-1	4,489	-0.02%
2021/03/30	24	74.60	23	73.61	74.10	1	4,352	0.02%
2021/03/29	8	69.50	9	69.27	69.50	-1	4,059	-0.02%
2021/03/26	8	68.60	7	67.00	68.60	1	4,028	0.02%
2021/03/22	19	68.71	19	66.07	68.50	0	3,792	0.00%
2021/03/19	6	66.45	6	66.35	65.00	0	3,659	0.00%
2021/03/17	6	65.70	6	65.02	62.90	0	3,640	0.00%
2021/03/16	12	66.07	0	0.00	69.50	12	3,485	0.34%
2021/03/15	0	0.00	8	57.52	63.20	-8	3,419	-0.23%
2021/03/12	12	57.01	11	56.74	57.50	1	3,191	0.03%
2021/03/10	1	54.70	1	54.40	54.70	0	3,068	0.00%
2021/03/09	0	0.00	1	51.50	52.60	-1	2,985	-0.03%
2021/03/08	0	0.00	1	50.00	49.85	-1	2,942	-0.03%
2021/03/04	1	50.00	1	49.90	49.60	0	2,923	0.00%
2021/03/03	2	48.85	2	49.55	49.75	0	2,921	0.00%
2021/03/02	1	51.50	0	0.00	50.50	1	2,907	0.03%
2021/02/26	2	51.35	1	52.80	52.00	1	2,928	0.03%
2021/02/25	3	53.37	2	53.80	54.30	1	3,022	0.03%
2021/02/24	2	54.30	3	54.27	53.80	-1	3,045	-0.03%
2021/02/23	1	50.00	1	50.60	50.90	0	2,869	0.00%
2021/02/22	5	51.36	4	52.13	51.70	1	2,844	0.04%
2021/02/18	2	42.90	3	44.28	48.00	-1	2,634	-0.04%
2021/02/17	0	0.00	1	42.80	43.65	-1	2,576	-0.04%
2021/02/04	1	42.20	2	42.35	40.45	-1	2,606	-0.04%
2021/02/01	10	42.09	2	42.15	41.30	8	2,788	0.29%
2021/01/29	0	0.00	1	43.65	43.85	-1	2,757	-0.04%
2021/01/28	0	0.00	1	43.20	42.20	-1	2,660	-0.04%
2021/01/27	2.7	43.18	0	0.00	42.80	2.7	2,646	0.10%
2021/01/26	3	42.90	4	43.31	43.80	-1	2,622	-0.04%
2021/01/25	8	42.47	1	43.20	43.65	7	2,572	0.27%
2021/01/22	0	0.00	3	41.13	42.50	-3	2,522	-0.12%
2021/01/19	1	40.10	1	40.00	40.10	0	2,430	0.00%
2021/01/18	2	39.23	2	39.70	40.05	0	2,426	0.00%
2021/01/14	1	40.50	1	40.80	40.95	0	2,420	0.00%
2021/01/13	0	0.00	1	40.80	40.25	-1	2,426	-0.04%
2021/01/12	1	40.50	1	39.80	39.65	0	2,411	0.00%
2021/01/11	0	0.00	1	40.85	40.80	-1	2,384	-0.04%
2021/01/08	1	40.30	0	0.00	40.15	1	2,377	0.04%
2021/01/06	4	42.50	4	42.81	41.65	0	2,334	0.00%
2021/01/05	1	41.65	0	0.00	42.10	1	2,283	0.04%
2020/12/31	6	41.00	1	41.35	41.55	5	2,256	0.22%
2020/12/30	1	41.70	1	42.00	41.20	0	2,244	0.00%
2020/12/29	1	41.50	2	42.15	42.00	-1	2,228	-0.04%
2020/12/28	1	41.70	1	41.75	41.25	0	2,205	0.00%
2020/12/25	2	41.35	1	41.50	41.25	1	2,188	0.05%
2020/12/24	2	41.58	2	41.53	41.85	0	2,176	0.00%
2020/12/23	0	0.00	1	41.24	41.30	-1	2,160	-0.05%
2020/12/22	2	43.03	1	43.80	39.30	1	2,140	0.05%
2020/12/18	0	0.00	1	44.15	44.10	-1	2,063	-0.05%
2020/12/15	2	44.68	0	0.00	42.50	2	1,976	0.10%
2020/12/14	12	44.90	12	45.56	45.00	0	1,915	0.00%
2020/12/08	0	0.00	2	39.83	40.10	-2	1,412	-0.14%
2020/12/07	2	39.20	1	40.40	38.90	1	1,386	0.07%
2020/12/04	1	39.20	1	39.80	39.15	0	1,359	0.00%
2020/12/03	1	39.25	1	39.80	38.80	0	1,330	0.00%
2020/12/02	1.3	39.09	2	39.60	38.75	-0.7	1,291	-0.06%
2020/12/01	1	39.00	0	0.00	39.45	1	1,278	0.08%
2020/11/30	0	0.00	1	39.80	39.35	-1	1,283	-0.08%
2020/11/27	0	0.00	3	38.70	39.00	-3	1,266	-0.24%
2020/11/25	5	38.60	12	38.92	38.00	-7	1,220	-0.57%
2020/11/24	3	38.93	5	39.28	39.00	-2	1,171	-0.17%
2020/11/23	4	37.48	10	37.97	38.60	-6	1,040	-0.58%
2020/11/20	1	35.10	1	35.80	35.10	0	960	0.00%
2020/11/19	0	0.00	2	34.70	34.85	-2	965	-0.21%
2020/11/18	13	35.18	1	35.80	34.20	12	956	1.25%
2020/11/17	7	34.61	8	35.48	35.45	-1	923	-0.11%
2020/11/16	3	35.05	4	35.10	35.00	-1	873	-0.11%
2020/11/13	2	35.45	2	34.98	35.50	0	826	0.00%
2020/11/12	1	34.10	6	34.47	34.40	-5	769	-0.65%
2020/11/11	2	34.15	0	0.00	33.90	2	733	0.27%
2020/11/10	7	33.51	6	33.70	32.85	1	686	0.15%
2020/11/09	1	30.20	1	30.99	32.70	0	548	0.00%
2020/11/06	0	0.00	6	29.88	30.10	-6	458	-1.31%
2020/11/04	1	29.50	2	29.28	29.30	-1	439	-0.23%
2020/11/03	0	0.00	1	28.70	28.85	-1	436	-0.23%
2020/11/02	1	28.10	0	0.00	27.85	1	436	0.23%
2020/10/30	1	29.00	1	29.50	28.45	0	436	0.00%
2020/10/28	1	28.90	0	0.00	28.50	1	433	0.23%
2020/10/26	0	0.00	1	29.60	29.15	-1	426	-0.23%
2020/10/22	1	29.10	0	0.00	29.15	1	423	0.24%
2020/10/21	1	28.60	2	29.45	29.75	-1	409	-0.24%
2020/10/14	0	0.00	1	29.50	29.35	-1	395	-0.25%
2020/10/13	1	29.30	0	0.00	29.20	1	395	0.25%
2020/10/12	0	0.00	1	29.30	29.00	-1	395	-0.25%
2020/10/08	7	28.89	1	29.30	28.85	6	393	1.52%
2020/10/07	1	29.35	0	0.00	29.45	1	391	0.26%
2020/10/05	0	0.00	2	29.78	29.40	-2	399	-0.50%
2020/09/29	2	29.13	0	0.00	29.00	2	409	0.49%
2020/09/28	0	0.00	1	29.80	29.10	-1	417	-0.24%
2020/09/25	1	29.20	0	0.00	28.85	1	440	0.23%
2020/09/23	1	29.10	1	29.45	29.80	0	468	0.00%
2020/09/22	1	28.60	1	29.00	29.15	0	471	0.00%
2020/09/21	0	0.00	1	29.60	29.25	-1	467	-0.21%
2020/09/17	1	29.10	1	29.50	29.20	0	462	0.00%
2020/09/16	0	0.00	1	29.10	29.00	-1	460	-0.22%
2020/09/15	2	28.85	0	0.00	28.80	2	459	0.44%
2020/09/14	0	0.00	1	29.30	28.90	-1	459	-0.22%
2020/09/10	1	29.00	0	0.00	28.90	1	454	0.22%
2020/09/09	0	0.00	1	29.00	29.25	-1	451	-0.22%
2020/09/08	1	29.00	0	0.00	28.75	1	449	0.22%
2020/09/07	6	30.02	0	0.00	29.50	6	446	1.34%
2020/09/04	1	29.10	1	29.60	30.30	0	443	0.00%
2020/09/03	0	0.00	2	29.60	29.60	-2	435	-0.46%
2020/09/02	0	0.00	1	28.60	28.60	-1	412	-0.24%
2020/09/01	0	0.00	1	28.40	28.50	-1	403	-0.25%
2020/08/31	6	28.31	0	0.00	28.40	6	402	1.49%
2020/08/28	1	28.05	1	28.60	28.45	0	403	0.00%
2020/08/26	3	27.65	3	27.73	28.25	0	392	0.00%
2020/08/25	1	27.30	1	26.50	27.50	0	369	0.00%
2020/08/24	1	24.80	0	0.00	25.55	1	345	0.29%
2020/08/21	0	0.00	2	25.35	25.60	-2	339	-0.59%
2020/08/19	1	25.00	0	0.00	24.65	1	363	0.28%
2020/08/13	0	0.00	1	26.10	25.85	-1	374	-0.27%
2020/08/05	0	0.00	4	25.50	25.60	-4	423	-0.95%
2020/07/24	0	0.00	6	25.38	25.05	-6	465	-1.29%
2020/07/07	1	26.20	0	0.00	25.70	1	467	0.21%
2020/07/06	0	0.00	1	25.90	26.20	-1	461	-0.22%
2020/07/03	1	25.40	0	0.00	25.20	1	444	0.23%
2020/07/01	0	0.00	1	24.40	24.20	-1	404	-0.25%
2020/06/19	1	24.00	0	0.00	24.00	1	414	0.24%
2020/06/18	0	0.00	1	23.50	23.80	-1	421	-0.24%
2020/06/15	1	23.20	0	0.00	22.85	1	457	0.22%
2020/06/10	0	0.00	1	24.50	24.30	-1	529	-0.19%
2020/06/05	0	0.00	1	24.40	24.35	-1	551	-0.18%
2020/06/04	1	24.10	0	0.00	24.05	1	554	0.18%
2020/06/02	0	0.00	1	23.85	23.50	-1	548	-0.18%
2020/05/27	1	23.60	0	0.00	23.45	1	548	0.18%
2020/05/26	1	24.50	1	24.60	23.90	0	544	0.00%
2020/05/25	0	0.00	1	22.80	23.95	-1	510	-0.20%
2020/05/21	1	22.10	0	0.00	22.30	1	494	0.20%
2020/05/12	0	0.00	1	23.40	23.35	-1	464	-0.22%
2020/05/04	0.2	21.50	0	0.00	21.50	0.2	412	0.04%
2020/04/30	0.2	23.85	0	0.00	21.80	0.2	411	0.05%
2020/04/28	0	22.30	0	0.00	21.75	0	410	0.00%
2020/04/13	0	20.15	0	0.00	20.15	0	384	0.00%
2020/03/27	0	0.00	10	19.10	19.30	-10	404	-2.47%
2020/03/18	0	0.00	1	17.75	17.15	-1	348	-0.29%
2020/03/17	10	16.10	10	16.10	16.15	0	326	0.00%
2020/03/04	0	0.00	1	25.50	25.65	-1	297	-0.34%
2020/02/27	0	0.00	6	24.82	24.85	-6	288	-2.08%
2020/02/12	2	26.00	0	0.00	26.25	2	291	0.69%
2020/01/16	4	29.70	0	0.00	29.80	4	291	1.37%
2020/01/14	1	29.90	0	0.00	29.80	1	293	0.34%
2020/01/07	0	0.00	3	29.93	29.60	-3	295	-1.02%
2019/12/27	1	30.80	0	0.00	30.90	1	290	0.34%
2019/12/26	0	0.00	1	31.00	31.05	-1	288	-0.35%
2019/12/06	1	31.00	0	0.00	30.90	1	321	0.31%
2019/12/05	0	0.00	4	30.83	31.50	-4	316	-1.26%
2019/11/26	0	0.00	3	30.27	29.95	-3	418	-0.72%
2019/11/19	2	30.00	1	29.95	30.00	1	476	0.21%
2019/11/18	0	0.00	2	29.50	29.60	-2	491	-0.41%
2019/11/06	1	31.00	2	31.55	30.85	-1	507	-0.20%
2019/11/05	2	31.85	1	32.20	32.00	1	504	0.20%
2019/10/30	1	31.80	0	0.00	31.65	1	531	0.19%
2019/10/29	1	32.50	0	0.00	31.85	1	534	0.19%
2019/10/28	0	0.00	1	32.70	32.20	-1	536	-0.19%
2019/10/24	1	31.75	0	0.00	31.90	1	529	0.19%
2019/10/22	0	0.00	1	31.80	31.95	-1	537	-0.19%
2019/10/21	1	31.80	0	0.00	31.45	1	539	0.19%
2019/10/17	0	0.00	1	31.60	31.75	-1	546	-0.18%
2019/10/16	1	31.15	0	0.00	31.15	1	548	0.18%
2019/10/04	0	0.00	1	32.30	32.05	-1	585	-0.17%
2019/10/03	1	32.00	0	0.00	32.15	1	585	0.17%
2019/09/25	0	0.00	1	33.25	33.00	-1	605	-0.17%
2019/09/23	1	33.85	0	0.00	33.80	1	611	0.16%
2019/09/20	1	34.50	1	35.10	34.25	0	609	0.00%
2019/09/05	1	34.80	0	0.00	33.75	1	569	0.18%
2019/08/30	0	0.00	1	34.80	34.50	-1	531	-0.19%
2019/08/27	0	0.00	3	33.07	32.40	-3	471	-0.64%
2019/08/22	1	32.70	1	33.55	32.70	0	463	0.00%
2019/08/21	1	32.90	0	0.00	32.30	1	443	0.23%
2019/08/20	0	0.00	1	30.20	32.20	-1	429	-0.23%
2019/08/19	0	0.00	1	29.85	29.80	-1	414	-0.24%
2019/08/14	1	29.85	0	0.00	29.50	1	428	0.23%
2019/08/13	1	29.85	0	0.00	29.40	1	436	0.23%
2019/08/02	0	0.00	1	31.85	31.00	-1	506	-0.20%
2019/07/29	1	33.80	0	0.00	33.80	1	670	0.15%
2019/07/25	0	0.00	1	34.30	34.60	-1	799	-0.13%
2019/07/23	1	33.85	0	0.00	33.90	1	954	0.10%
2019/07/02	1	35.70	0	0.00	35.50	1	1,414	0.07%
2019/07/01	0	0.00	2	35.25	35.55	-2	1,459	-0.14%
2019/06/24	1	34.30	0	0.00	34.50	1	1,993	0.05%
2019/06/17	0	0.00	2	33.93	33.90	-2	2,437	-0.08%
2019/06/14	1	33.75	0	0.00	33.75	1	2,521	0.04%
2019/06/13	1	33.60	0	0.00	33.60	1	2,580	0.04%
2019/06/03	5	34.35	0	0.00	34.35	5	3,101	0.16%
2019/05/30	1	35.35	0	0.00	35.35	1	3,125	0.03%
2019/05/29	0	0.00	1	35.00	35.30	-1	3,182	-0.03%
2019/05/28	1	34.75	1	34.45	34.60	0	3,208	0.00%
2019/05/23	1	34.40	1	34.55	34.40	0	3,282	0.00%
2019/05/21	0	0.00	3	34.83	35.30	-3	3,371	-0.09%
2019/05/20	1	34.80	4	34.75	34.60	-3	3,410	-0.09%
2019/05/10	1	37.55	0	0.00	36.35	1	3,680	0.03%
2019/05/07	3	41.50	0	0.00	41.20	3	3,616	0.08%
2019/05/06	1	42.40	0	0.00	42.35	1	3,581	0.03%
2019/05/03	1	44.00	0	0.00	44.10	1	3,558	0.03%
2019/05/02	0	0.00	86	43.08	43.90	-86	3,529	-2.44%
2019/04/30	90	42.11	6	42.73	43.20	84	3,438	2.44%
2019/04/29	2	42.55	0	0.00	42.05	2	3,406	0.06%
2019/04/26	1	42.60	1	42.80	43.10	0	3,381	0.00%
2019/04/25	1	42.30	1	42.80	43.20	0	3,344	0.00%
2019/04/24	1	41.20	2	42.35	42.55	-1	3,324	-0.03%
2019/04/23	5	41.70	1	41.55	41.70	4	3,243	0.12%
2019/04/22	2	41.80	0	0.00	41.40	2	3,198	0.06%
2019/04/18	10	42.71	6	42.71	41.80	4	3,157	0.13%
2019/04/17	5	43.95	17	43.86	44.00	-12	3,145	-0.38%
2019/04/15	2	43.20	0	0.00	43.20	2	3,107	0.06%
2019/04/12	2	42.90	5	43.15	43.10	-3	3,103	-0.10%
2019/04/11	21	43.26	3	43.08	42.60	18	3,091	0.58%
2019/04/10	4	43.45	9	43.47	43.40	-5	3,064	-0.16%
2019/04/08	1	45.15	1	45.10	44.70	0	3,021	0.00%
2019/04/03	1	46.25	13	46.72	45.80	-12	3,006	-0.40%
2019/04/01	13	45.25	11	45.18	45.60	2	2,929	0.07%
2019/03/29	31	46.47	0	0.00	45.70	31	2,867	1.08%
2019/03/27	1	46.35	0	0.00	46.30	1	2,561	0.04%
2019/03/26	2	45.68	2	46.05	46.40	0	2,436	0.00%
2019/03/25	3	45.65	1	45.75	45.60	2	2,349	0.09%
2019/03/22	1	45.75	0	0.00	46.35	1	2,268	0.04%
2019/03/21	0	0.00	2	45.60	45.40	-2	2,196	-0.09%
2019/03/20	1	43.90	1	44.90	45.80	0	2,204	0.00%
2019/03/19	0	0.00	11	44.12	44.40	-11	2,084	-0.53%
2019/03/18	3	43.10	2	43.60	42.90	1	2,016	0.05%
2019/03/15	0	0.00	3	42.63	43.30	-3	1,975	-0.15%
2019/03/14	1	42.90	0	0.00	41.80	1	1,963	0.05%
2019/03/13	7	43.57	11	44.14	42.25	-4	2,004	-0.20%
2019/03/12	2	41.85	2	42.18	42.00	0	1,918	0.00%
2019/03/11	2	41.65	5	42.00	42.00	-3	2,057	-0.15%
2019/03/08	0	0.00	1	40.60	41.00	-1	2,023	-0.05%
2019/03/07	0	0.00	3	40.92	39.75	-3	2,032	-0.15%
2019/03/06	1	39.60	0	0.00	39.70	1	2,030	0.05%
2019/03/05	2	39.78	1	39.90	39.70	1	2,024	0.05%
2019/03/04	2	39.40	1	39.90	39.80	1	2,029	0.05%
2019/02/25	2	39.25	0	0.00	38.80	2	1,991	0.10%
2019/02/22	1	39.70	0	0.00	39.60	1	1,960	0.05%
2019/02/21	5	41.34	1	41.55	40.50	4	1,948	0.21%
2019/02/20	1	40.75	0	0.00	40.80	1	1,904	0.05%
2019/02/18	5	40.74	0	0.00	40.85	5	1,842	0.27%
2019/02/15	0	0.00	3	39.88	40.70	-3	1,742	-0.17%
2019/02/14	2	38.93	1	39.05	38.95	1	1,622	0.06%
2019/02/13	0	0.00	2	38.60	39.00	-2	1,615	-0.12%
2019/02/12	1	37.85	1	38.30	37.60	0	1,574	0.00%
2019/01/30	1	37.65	2	37.70	37.00	-1	1,589	-0.06%
2019/01/29	2	37.35	0	0.00	37.05	2	1,632	0.12%
2019/01/28	0	0.00	1	37.75	37.65	-1	1,744	-0.06%
2019/01/25	1	37.15	0	0.00	37.15	1	1,752	0.06%
2019/01/24	0	0.00	1	37.30	37.30	-1	1,784	-0.06%
2019/01/23	0	0.00	1	36.90	36.50	-1	1,852	-0.05%
2019/01/22	1	36.30	0	0.00	36.25	1	1,923	0.05%
2019/01/18	1	37.50	2	37.60	36.70	-1	1,929	-0.05%
2019/01/16	2	36.68	0	0.00	36.85	2	1,961	0.10%
2019/01/15	0	0.00	1	36.10	36.30	-1	1,962	-0.05%
2019/01/14	0	0.00	1	35.30	35.60	-1	2,001	-0.05%
2019/01/10	1	35.80	0	0.00	35.45	1	2,004	0.05%
2019/01/09	0	0.00	2	36.00	35.90	-2	2,002	-0.10%
2018/12/27	2	36.03	0	0.00	35.30	2	2,037	0.10%
2018/12/26	0	0.00	1	37.10	35.00	-1	2,044	-0.05%
2018/12/20	5	34.50	0	0.00	33.65	5	2,097	0.24%
2018/12/14	1	35.70	1	36.20	36.15	0	2,091	0.00%
2018/12/13	6	36.45	15	37.05	36.40	-9	2,086	-0.43%
2018/12/12	2	35.80	2	36.03	36.00	0	2,028	0.00%
2018/12/10	0	0.00	1	35.20	35.30	-1	2,034	-0.05%
2018/12/06	1	36.80	1	36.50	36.45	0	2,040	0.00%
2018/12/05	2	41.95	0	0.00	40.50	2	1,942	0.10%
2018/12/04	17	41.47	7	40.70	42.80	10	1,848	0.54%
2018/12/03	0	0.00	2	39.25	38.95	-2	1,788	-0.11%
2018/11/30	3	39.00	1	40.10	38.45	2	1,823	0.11%
2018/11/29	0	0.00	3	38.63	38.90	-3	1,797	-0.17%
2018/11/27	2	37.08	1	37.30	37.20	1	1,768	0.06%
2018/11/26	1	36.10	1	36.45	36.25	0	1,792	0.00%
2018/11/22	2	38.35	1	37.80	36.75	1	1,840	0.05%
2018/11/20	1	36.95	0	0.00	36.70	1	1,814	0.06%
2018/11/19	2	37.13	1	36.60	37.20	1	1,885	0.05%
2018/11/16	1	36.00	0	0.00	35.90	1	1,896	0.05%
2018/11/14	0	0.00	7	35.52	35.65	-7	1,896	-0.37%
2018/11/12	1	36.00	0	0.00	35.80	1	1,919	0.05%
2018/11/09	3	34.88	1	35.00	35.85	2	1,929	0.10%
2018/11/08	1	36.80	0	0.00	35.50	1	1,930	0.05%
2018/11/07	5	35.90	1	36.05	36.00	4	1,911	0.21%
2018/11/06	2	36.60	22	36.41	35.30	-20	1,935	-1.03%
2018/11/05	3	40.03	3	39.80	39.10	0	1,941	0.00%
2018/11/02	1	38.60	6	39.34	38.50	-5	1,907	-0.26%
2018/11/01	3	38.18	2	38.85	38.70	1	1,893	0.05%
2018/10/31	26	38.24	0	0.00	38.50	26	1,870	1.39%
2018/10/30	3	36.23	5	36.73	36.50	-2	1,914	-0.10%
2018/10/29	2	35.83	0	0.00	35.80	2	1,976	0.10%
2018/10/26	4	37.18	4	36.86	35.60	0	2,004	0.00%
2018/10/25	2	37.08	2	36.75	36.75	0	2,052	0.00%
2018/10/24	0	0.00	15	35.87	35.70	-15	2,101	-0.71%
2018/10/23	2	35.70	3	35.03	34.90	-1	2,141	-0.05%
2018/10/22	3	34.85	8	35.25	35.25	-5	2,134	-0.23%
2018/10/15	5	32.55	3	32.80	32.95	2	2,237	0.09%
2018/10/11	3	31.80	0	0.00	31.80	3	2,244	0.13%
2018/10/09	1	35.50	10	35.52	35.30	-9	2,273	-0.40%
2018/10/05	0	0.00	3	35.43	36.50	-3	2,380	-0.13%
2018/10/04	0	0.00	1	38.00	37.70	-1	2,593	-0.04%
2018/10/03	1	37.55	0	0.00	36.80	1	2,661	0.04%
2018/10/02	2	38.03	1	39.15	37.55	1	2,652	0.04%
2018/10/01	1	38.20	2	38.10	38.10	-1	2,628	-0.04%
2018/09/27	0	0.00	1	37.95	38.15	-1	2,608	-0.04%
2018/09/26	0	0.00	1	36.90	36.75	-1	2,561	-0.04%
2018/09/21	3	36.63	2	37.13	36.30	1	2,558	0.04%
2018/09/19	5	36.05	1	36.70	35.95	4	2,543	0.16%
2018/09/18	2	36.05	0	0.00	35.85	2	2,541	0.08%
2018/09/14	2	36.50	2	36.38	37.25	0	2,535	0.00%
2018/09/13	0	0.00	1	36.20	36.35	-1	2,516	-0.04%
2018/09/12	1	36.30	0	0.00	35.10	1	2,491	0.04%
2018/09/10	1	38.20	0	0.00	35.90	1	2,532	0.04%
2018/09/06	8	39.21	10	39.31	39.20	-2	2,441	-0.08%
2018/09/05	10	38.70	2	38.88	38.55	8	2,402	0.33%
2018/09/03	1	38.20	0	0.00	37.10	1	2,365	0.04%
2018/08/31	1	39.00	1	39.30	38.75	0	2,353	0.00%
2018/08/30	0	0.00	2	38.85	38.90	-2	2,315	-0.09%
2018/08/29	1	37.70	0	0.00	37.90	1	2,276	0.04%
2018/08/28	0	0.00	1	38.10	37.60	-1	2,282	-0.04%
2018/08/27	1	37.40	0	0.00	37.55	1	2,271	0.04%
2018/08/24	1	38.30	8	37.49	37.25	-7	2,257	-0.31%
2018/08/23	1	37.40	18	37.18	37.30	-17	2,182	-0.78%
2018/08/22	8	36.75	0	0.00	36.30	8	2,160	0.37%
2018/08/21	10	37.50	1	37.40	37.10	9	2,238	0.40%
2018/08/17	2	37.45	2	37.60	37.00	0	2,261	0.00%
2018/08/15	1	36.70	1	37.40	36.05	0	2,221	0.00%
2018/08/14	1	36.50	0	0.00	36.75	1	2,224	0.04%
2018/08/13	1	35.80	0	0.00	35.60	1	2,215	0.05%
2018/08/10	16	40.03	0	0.00	38.50	16	2,175	0.74%
2018/08/09	5	40.10	1	39.85	40.35	4	2,099	0.19%
2018/08/07	0	0.00	2	39.20	39.25	-2	1,992	-0.10%
2018/08/06	2	39.95	0	0.00	39.55	2	1,971	0.10%
2018/08/03	1	38.60	12	39.50	40.00	-11	1,853	-0.59%
2018/08/02	0	0.00	7	38.69	38.30	-7	1,718	-0.41%
2018/08/01	12	39.22	12	39.29	39.30	0	1,676	0.00%
2018/07/31	6	38.64	9	38.92	39.00	-3	1,586	-0.19%
2018/07/30	3	38.35	0	0.00	37.55	3	1,460	0.21%
2018/07/27	3	38.40	2	38.40	38.45	1	1,389	0.07%
2018/07/26	0	0.00	2	38.00	38.65	-2	1,353	-0.15%
2018/07/25	0	0.00	10	36.92	36.70	-10	1,245	-0.80%
2018/07/17	11	37.56	2	37.53	36.55	9	1,197	0.75%
2018/07/16	0	0.00	2	37.55	37.55	-2	1,147	-0.17%
2018/07/13	16	37.07	5	37.30	36.85	11	1,081	1.02%
2018/07/12	14	36.47	8	36.81	37.60	6	1,021	0.59%
2018/07/11	0	0.00	2	36.10	36.10	-2	790	-0.25%
2018/07/05	0	0.00	1	33.90	32.80	-1	710	-0.14%
2018/06/25	15	35.65	0	0.00	35.05	15	770	1.95%
2018/06/21	1	36.30	0	0.00	36.25	1	761	0.13%
2018/06/19	1	37.90	4	36.90	36.90	-3	750	-0.40%
2018/06/15	0	0.00	5	36.02	36.30	-5	691	-0.72%
2018/06/14	1	35.30	1	35.80	35.25	0	628	0.00%
2018/06/13	1	35.30	1	36.30	35.65	0	623	0.00%
2018/06/08	3	35.53	0	0.00	35.45	3	593	0.51%
2018/06/06	0	0.00	1	35.60	35.00	-1	580	-0.17%
2018/06/05	1	34.80	0	0.00	34.50	1	563	0.18%
2018/05/29	4	35.60	15	35.55	35.30	-11	563	-1.95%
2018/05/28	0	0.00	35	34.61	34.90	-35	481	-7.27%
2018/05/14	1	29.85	0	0.00	29.45	1	565	0.18%
2018/05/10	1	29.75	0	0.00	29.55	1	611	0.16%
2018/04/26	0	0.00	1	28.90	28.50	-1	1,248	-0.08%
2018/04/20	0	0.00	1	31.45	31.35	-1	1,299	-0.08%
2018/04/02	50	35.20	0	0.00	35.20	50	1,408	3.55%
2018/03/23	0	0.00	2	33.23	33.25	-2	1,481	-0.14%
2018/03/21	0	0.00	1	34.90	34.90	-1	1,522	-0.07%
2018/03/20	0	0.00	1	34.85	34.75	-1	1,564	-0.06%
2018/03/16	0	0.00	7	35.80	35.65	-7	1,638	-0.43%
2018/03/14	1	35.75	0	0.00	35.30	1	1,668	0.06%
2018/03/13	0	0.00	1	35.25	35.00	-1	1,685	-0.06%
2018/03/02	0	0.00	1	36.60	36.50	-1	1,890	-0.05%
2018/02/27	0	0.00	14	38.20	37.55	-14	2,011	-0.70%
2018/02/23	19	37.90	0	0.00	37.30	19	2,411	0.79%
2018/02/22	0	0.00	17	37.45	37.30	-17	2,431	-0.70%
2018/02/21	19	37.85	1	37.45	37.80	18	2,473	0.73%
2018/02/12	5	35.35	0	0.00	35.60	5	2,482	0.20%
2018/02/08	1	37.30	0	0.00	36.90	1	2,614	0.04%
2018/02/07	0	0.00	17	37.80	37.50	-17	2,697	-0.63%
2018/02/06	2	38.10	0	0.00	36.30	2	2,700	0.07%
2018/02/05	2	38.50	2	39.20	39.20	0	2,678	0.00%
2018/02/01	2	41.10	1	41.90	39.90	1	2,693	0.04%
2018/01/31	4	42.01	3	41.88	41.00	1	2,677	0.04%
2018/01/30	30	41.93	5	41.35	41.90	25	2,455	1.02%
2018/01/29	0	0.00	5	39.77	40.50	-5	2,324	-0.22%
2018/01/25	5	39.00	0	0.00	38.10	5	2,327	0.21%
2018/01/23	3	38.53	0	0.00	38.45	3	2,371	0.13%
2018/01/17	1	38.40	1	38.25	37.70	0	2,897	0.00%
2018/01/16	2	38.75	0	0.00	38.35	2	3,054	0.07%
2018/01/09	0	0.00	1	37.15	37.00	-1	3,024	-0.03%
2018/01/08	4	37.70	0	0.00	37.60	4	3,058	0.13%
2018/01/05	0	0.00	3	38.15	37.90	-3	3,079	-0.10%