晶宏 (3141)-凱基-桃園券商分點個股進出

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
85.2
漲跌
▼1.6
漲幅
-1.84%
成交量
706張
產業
上櫃半導體類股
548人加入追蹤

立即追蹤
本地時間:14:30

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

晶宏 (3141)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/25	0	0.00	1	85.10	85.20	-1	627	-0.16%
2024/04/24	0	0.00	2	85.90	86.80	-2	619	-0.32%
2024/04/23	0	0.00	2	83.90	83.80	-2	603	-0.34%
2024/04/19	0	0.00	3	80.00	80.20	-3	588	-0.51%
2024/04/17	1	82.80	0	0.00	82.80	1	571	0.17%
2024/04/16	4.1	82.63	3.2	82.93	82.20	0.9	559	0.15%
2024/04/15	1	80.40	0	0.00	80.20	1	530	0.19%
2024/04/12	0	0.00	2.2	81.27	82.50	-2.2	526	-0.41%
2024/04/10	0	0.00	2.1	78.94	79.50	-2.1	514	-0.41%
2024/04/03	2	77.80	2	78.90	78.20	0	514	0.00%
2024/04/02	1	77.80	0	0.00	78.50	1	525	0.19%
2024/03/29	2	77.90	0	0.00	77.90	2	560	0.36%
2024/03/28	0	0.00	3	78.50	78.00	-3	660	-0.45%
2024/03/27	0	0.00	12	78.30	78.30	-12	711	-1.69%
2024/03/26	0	0.00	3	79.20	77.00	-3	704	-0.43%
2024/03/25	7	78.14	0	0.00	78.00	7	700	1.00%
2024/03/22	0.2	78.50	0	0.00	78.90	0.2	698	0.03%
2024/03/21	0	0.00	0.2	77.79	78.40	-0.2	695	-0.02%
2024/03/20	2	76.25	1	77.10	75.70	1	692	0.14%
2024/03/19	10	76.90	0	0.00	76.60	10	709	1.41%
2024/03/18	10	76.60	10	76.93	76.50	0	707	0.00%
2024/03/14	0.2	79.50	0	0.00	79.50	0.2	719	0.03%
2024/03/13	1	81.50	1	78.70	78.60	0	732	0.00%
2024/03/12	0.6	82.20	4	82.80	82.20	-3.4	735	-0.46%
2024/03/11	5	81.76	0	0.00	81.30	5	762	0.66%
2024/03/07	0.1	85.80	0	0.00	85.80	0.1	769	0.01%
2024/03/06	1	89.20	5	88.20	87.80	-4	777	-0.51%
2024/03/04	0	0.00	5	90.00	89.70	-5	813	-0.61%
2024/03/01	1	90.70	1	90.10	89.50	0	815	0.00%
2024/02/29	1	90.40	5	89.50	90.80	-4	821	-0.49%
2024/02/27	1	90.00	1	88.20	88.10	0	839	0.00%
2024/02/26	6	88.68	0	0.00	88.70	6	918	0.65%
2024/02/23	1	89.80	0	0.00	89.70	1	933	0.11%
2024/02/21	0.2	92.60	0	0.00	92.00	0.2	952	0.02%
2024/02/20	1	91.71	0	0.00	92.20	1	974	0.10%
2024/02/16	0	0.00	3	89.60	91.30	-3	1,002	-0.30%
2024/02/15	3	88.70	0	0.00	88.30	3	1,026	0.29%
2024/02/05	2	88.40	2	89.70	88.90	0	1,028	0.00%
2024/02/02	0	0.00	1	90.30	90.10	-1	1,048	-0.10%
2024/02/01	2	91.30	0	0.00	90.70	2	1,077	0.19%
2024/01/29	0	0.00	1	92.30	92.40	-1	1,093	-0.09%
2024/01/26	7.3	93.21	6	93.60	91.90	1.3	1,093	0.12%
2024/01/25	1	91.50	0	0.00	91.00	1	1,067	0.09%
2024/01/23	1	93.10	3	92.80	93.10	-2	1,086	-0.18%
2024/01/12	1	93.30	0	0.00	93.00	1	1,081	0.09%
2024/01/11	2	94.30	0	0.00	94.50	2	1,075	0.19%
2024/01/09	3	95.60	0	0.00	94.30	3	1,073	0.28%
2024/01/08	1	95.60	1	96.70	95.50	0	1,069	0.00%
2024/01/03	2	98.45	1	97.70	97.30	1	1,065	0.09%
2024/01/02	0	0.00	2	100.50	99.00	-2	1,063	-0.19%
2023/12/28	1	100.50	0	0.00	100.50	1	1,059	0.09%
2023/12/27	2	103.00	0	0.00	103.00	2	1,057	0.19%
2023/12/25	1.5	103.33	5	107.80	102.50	-3.5	1,018	-0.34%
2023/12/22	3	99.67	6	100.57	101.50	-3	919	-0.33%
2023/12/21	1	96.40	1	96.70	96.20	0	867	0.00%
2023/12/19	0	0.00	1	95.90	96.50	-1	870	-0.11%
2023/12/18	1	97.10	0	0.00	96.60	1	870	0.12%
2023/12/15	2	97.95	0	0.00	96.90	2	871	0.23%
2023/12/14	1	98.10	3	100.33	98.20	-2	868	-0.23%
2023/12/13	1	96.50	4	97.80	96.40	-3	847	-0.35%
2023/12/12	1	99.30	3	99.13	96.80	-2	847	-0.24%
2023/12/11	9	100.42	0	0.00	98.60	9	841	1.07%
2023/12/08	1	103.00	4	103.13	101.50	-3	827	-0.36%
2023/12/07	2	101.00	2	101.00	100.50	0	811	0.00%
2023/12/06	0	0.00	6	104.00	104.00	-6	800	-0.75%
2023/12/05	1	103.50	1	100.50	100.50	0	774	0.00%
2023/12/04	0	0.00	2	103.00	103.00	-2	764	-0.26%
2023/12/01	0	0.00	1	102.50	100.00	-1	743	-0.13%
2023/11/30	1	101.00	2	103.00	101.50	-1	744	-0.13%
2023/11/29	2	98.50	2	98.65	98.60	0	712	0.00%
2023/11/28	1	98.20	2	98.55	98.60	-1	709	-0.14%
2023/11/27	2	97.40	3	97.80	97.30	-1	712	-0.14%
2023/11/24	2.1	97.70	1	100.50	96.70	1.1	713	0.16%
2023/11/22	2	100.00	0	0.00	100.00	2	607	0.33%
2023/11/21	2	100.00	2	100.05	98.50	0	589	0.00%
2023/11/20	1	100.00	1	101.00	99.80	0	589	0.00%
2023/11/17	0	0.00	1	101.00	99.20	-1	579	-0.17%
2023/11/16	2	100.00	0	0.00	99.00	2	555	0.36%
2023/11/15	0	0.00	4	100.28	99.60	-4	542	-0.74%
2023/11/14	4	99.20	1	98.90	98.60	3	525	0.57%
2023/11/10	2	97.40	1	98.00	96.40	1	506	0.20%
2023/11/09	1	98.00	5	96.04	97.80	-4	489	-0.82%
2023/11/08	0	0.00	2	94.25	94.70	-2	469	-0.43%
2023/11/06	1	92.50	2	93.00	93.20	-1	490	-0.20%
2023/11/02	0	0.00	0	91.80	91.50	0	504	0.00%
2023/11/01	0.2	91.50	1	91.70	91.50	-0.8	513	-0.16%
2023/10/31	3	89.37	2	90.10	87.50	1	503	0.20%
2023/10/27	2	87.60	0	0.00	85.70	2	525	0.38%
2023/10/25	0.1	90.30	3	90.20	90.30	-2.9	568	-0.51%
2023/10/24	2	87.20	0	0.00	87.30	2	583	0.34%
2023/10/23	2	87.70	0	0.00	86.80	2	602	0.33%
2023/10/20	0	0.00	1	87.70	88.00	-1	626	-0.16%
2023/10/13	0	0.00	2	90.40	90.40	-2	1,015	-0.20%
2023/10/06	3	90.10	2	90.45	90.70	1	1,059	0.09%
2023/10/03	1.3	92.02	2	93.20	90.90	-0.7	1,200	-0.06%
2023/10/02	1	89.50	0	0.00	89.50	1	1,209	0.08%
2023/09/28	0.1	89.30	0	0.00	89.30	0.1	1,230	0.01%
2023/09/26	0.3	89.21	0	0.00	89.20	0.3	1,268	0.03%
2023/09/21	0	0.00	1	89.50	89.00	-1	1,305	-0.08%
2023/09/20	0	0.00	1	91.60	91.00	-1	1,309	-0.08%
2023/09/15	1	95.40	0	0.00	95.90	1	1,360	0.07%
2023/09/14	0	0.00	2	94.45	95.00	-2	1,366	-0.15%
2023/09/12	5	92.92	0	0.00	93.00	5	1,385	0.36%
2023/09/08	5	93.40	0	0.00	93.40	5	1,471	0.34%
2023/09/06	9	93.83	9	93.60	93.60	0	1,580	0.00%
2023/09/05	5	95.04	2	95.05	94.80	3	1,599	0.19%
2023/09/04	1	93.40	1	93.40	93.50	0	1,605	0.00%
2023/09/01	1	91.90	0.4	92.00	91.80	0.6	1,613	0.04%
2023/08/30	1	89.50	2	89.80	89.80	-1	1,648	-0.06%
2023/08/29	0	0.00	8	88.23	89.10	-8	1,656	-0.48%
2023/08/28	0	0.00	1	89.20	88.90	-1	1,664	-0.06%
2023/08/25	1	89.50	1	89.00	89.20	0	1,676	0.00%
2023/08/24	1	89.00	2	88.90	89.10	-1	1,685	-0.06%
2023/08/22	1	88.10	1	88.20	87.00	0	1,705	0.00%
2023/08/18	0	0.00	4	88.10	89.40	-4	1,740	-0.23%
2023/08/15	0.1	86.40	8	86.00	86.90	-7.9	1,770	-0.44%
2023/08/14	0.1	84.10	15	83.95	84.10	-14.9	1,788	-0.84%
2023/08/11	5	88.40	15	86.87	87.00	-10	1,795	-0.56%
2023/08/10	4.1	91.50	21	88.42	88.50	-16.9	1,791	-0.94%
2023/08/08	0	0.00	1	96.00	96.00	-1	1,783	-0.06%
2023/08/07	5	99.90	3	99.90	99.40	2	1,783	0.11%
2023/08/04	2	101.25	1	101.00	101.00	1	1,776	0.06%
2023/08/02	1.1	101.95	0	0.00	101.50	1.1	1,798	0.06%
2023/08/01	1	103.50	2	102.75	102.50	-1	1,795	-0.06%
2023/07/31	11.1	103.36	2	104.25	103.00	9.1	1,825	0.50%
2023/07/28	1	106.00	9	105.89	106.00	-8	1,845	-0.43%
2023/07/27	2.2	104.30	3	104.33	105.50	-0.9	1,896	-0.04%
2023/07/26	2	101.50	0	0.00	102.00	2	1,995	0.10%
2023/07/25	1	103.50	1	104.50	103.50	0	2,001	0.00%
2023/07/24	15	103.93	7	103.29	101.50	8	1,997	0.40%
2023/07/21	43	109.09	6	109.42	107.50	37	1,970	1.88%
2023/07/20	10	111.70	21.1	112.92	111.50	-11.1	1,948	-0.57%
2023/07/19	16	108.34	11	107.55	106.00	5	1,806	0.28%
2023/07/18	6	103.18	29	104.71	105.00	-23	1,720	-1.33%
2023/07/17	2	103.75	4	105.25	103.50	-2	1,722	-0.12%
2023/07/14	3	105.50	7	105.07	105.00	-4	1,715	-0.23%
2023/07/13	4	104.38	2	105.75	104.00	2	1,717	0.12%
2023/07/12	6	104.41	12	104.63	103.50	-6	1,711	-0.35%
2023/07/11	3	107.83	3	107.49	106.50	0	1,731	0.00%
2023/07/10	1	105.00	6.1	104.76	105.00	-5.1	1,746	-0.29%
2023/07/07	1	99.50	1	100.50	99.50	0	1,704	0.00%
2023/07/06	1	102.50	0	0.00	102.50	1	1,734	0.06%
2023/07/05	3	102.50	1	103.00	102.00	2	1,730	0.12%
2023/07/04	1	101.04	2	102.00	101.50	-1	1,730	-0.06%
2023/06/30	0.1	102.75	6	99.95	102.00	-5.9	1,722	-0.34%
2023/06/29	2	99.30	0	0.00	98.30	2	1,731	0.12%
2023/06/28	2	99.25	1	98.30	98.10	1	1,741	0.06%
2023/06/27	4	99.75	1	99.30	98.50	3	1,762	0.17%
2023/06/26	3	98.20	2	96.90	98.40	1	1,773	0.06%
2023/06/20	4	103.50	1	103.50	102.00	3	1,788	0.17%
2023/06/16	1	103.51	1	104.50	103.50	0	1,892	0.00%
2023/06/15	1	105.00	1	106.00	106.00	0	1,900	0.00%
2023/06/14	5	106.20	14	106.18	107.00	-9	1,908	-0.47%
2023/06/13	10	105.25	7	104.36	105.50	3	1,896	0.16%
2023/06/12	5	98.42	0	0.00	97.80	5	1,814	0.28%
2023/06/09	0.5	99.50	8	98.86	99.50	-7.5	1,826	-0.41%
2023/06/08	2	96.40	5	95.90	96.70	-3	1,838	-0.16%
2023/06/07	1	96.00	0	0.00	96.10	1	1,875	0.05%
2023/06/06	9	97.01	2	96.70	96.10	7	1,909	0.37%
2023/06/05	0	0.00	2	100.50	100.00	-2	1,907	-0.10%
2023/06/02	2	99.10	1	100.50	99.00	1	1,936	0.05%
2023/06/01	10	99.13	1	99.10	98.70	9	2,047	0.44%
2023/05/31	0	0.00	1	101.50	100.00	-1	2,324	-0.04%
2023/05/30	2	100.30	0	0.00	99.60	2	2,384	0.08%
2023/05/29	2	102.00	0	0.00	101.50	2	2,407	0.08%
2023/05/26	2	100.50	3	100.67	101.00	-1	2,462	-0.04%
2023/05/25	2	99.15	1	99.50	99.00	1	2,495	0.04%
2023/05/24	2.5	100.50	2	101.25	100.50	0.5	2,562	0.02%
2023/05/23	1	101.00	2	102.50	103.00	-1	2,691	-0.04%
2023/05/22	0	0.00	1	98.60	98.60	-1	2,763	-0.04%
2023/05/19	2	100.50	2.3	99.22	98.10	-0.3	2,886	-0.01%
2023/05/18	4.3	99.87	2	99.80	99.40	2.3	3,098	0.07%
2023/05/17	2	99.30	2	99.75	99.90	0	3,121	0.00%
2023/05/16	0	0.00	1	97.20	97.10	-1	3,162	-0.03%
2023/05/15	7	94.57	8	95.30	96.10	-1	3,191	-0.03%
2023/05/12	1	96.00	2	97.40	97.60	-1	3,247	-0.03%
2023/05/11	2	97.15	1	96.30	96.20	1	3,332	0.03%
2023/05/10	1.1	97.75	8	99.75	98.70	-7	3,381	-0.21%
2023/05/09	2	98.20	0	0.00	98.20	2	3,448	0.06%
2023/05/08	6	102.58	5	101.60	101.50	1	3,512	0.03%
2023/05/05	3	101.33	6	102.83	102.50	-3	3,743	-0.08%
2023/05/04	2	107.00	1	104.50	104.50	1	3,934	0.03%
2023/05/03	4	108.25	5	109.60	107.50	-1	4,001	-0.02%
2023/05/02	6	106.42	13.8	108.13	109.00	-7.8	4,034	-0.19%
2023/04/28	0	0.00	6	104.00	104.00	-6	3,959	-0.15%
2023/04/25	4.1	95.41	0	0.00	95.00	4.1	3,977	0.10%
2023/04/21	4	103.13	2	102.00	102.00	2	4,081	0.05%
2023/04/20	2.1	102.74	3	104.33	102.50	-0.9	4,309	-0.02%
2023/04/19	3	106.83	4	106.75	106.50	-1	4,461	-0.02%
2023/04/18	1.3	107.00	2	108.50	107.00	-0.7	4,633	-0.02%
2023/04/17	1	108.00	3	108.50	109.50	-2	4,636	-0.04%
2023/04/14	6	110.50	7	110.21	108.00	-1	4,632	-0.02%
2023/04/13	27	109.61	9	111.61	109.00	18	4,620	0.39%
2023/04/12	3	107.83	0	0.00	109.50	3	4,557	0.07%
2023/04/11	3	109.17	8	109.69	109.00	-5	4,550	-0.11%
2023/04/10	6	106.67	2	106.00	106.00	4	4,514	0.09%
2023/04/07	2	104.25	0	0.00	105.00	2	4,510	0.04%
2023/04/06	2.1	101.58	2	103.50	104.00	0.1	4,502	0.00%
2023/03/31	1	106.00	1	105.50	105.50	0	4,494	0.00%
2023/03/30	2	106.50	1	109.00	105.00	1	4,493	0.02%
2023/03/29	3	105.67	0	0.00	105.00	3	4,474	0.07%
2023/03/28	1	106.00	0	0.00	105.50	1	4,488	0.02%
2023/03/27	0	109.50	2	109.00	108.50	-2	4,468	-0.04%
2023/03/24	4.1	111.63	3	112.17	111.50	1.1	4,458	0.02%
2023/03/23	12	110.50	1	110.00	110.00	11	4,447	0.25%
2023/03/22	24	111.35	2	111.25	110.00	22	4,459	0.49%
2023/03/21	2	109.25	23	110.30	112.00	-21	4,412	-0.48%
2023/03/20	4	105.38	18	105.17	105.00	-14	4,357	-0.32%
2023/03/17	3	104.50	3	104.50	104.50	0	4,363	0.00%
2023/03/16	16.1	105.89	10	105.60	104.00	6.1	4,356	0.14%
2023/03/15	5	111.10	2	110.75	110.00	3	4,345	0.07%
2023/03/14	0	0.00	0.3	110.65	108.50	-0.3	4,391	-0.01%
2023/03/13	5	111.50	0	0.00	110.50	5	4,414	0.11%
2023/03/10	6.1	112.26	8	113.19	114.00	-2	4,473	-0.04%
2023/03/09	2	119.50	5.1	118.31	116.50	-3.1	4,517	-0.07%
2023/03/08	0.1	118.00	5	119.00	118.50	-4.9	4,503	-0.11%
2023/03/07	4.2	118.10	3.2	118.59	117.50	1	4,518	0.02%
2023/03/06	22	120.07	18.1	118.51	118.50	3.9	4,509	0.09%
2023/03/03	17.1	117.47	16	117.06	119.50	1.1	4,473	0.02%
2023/03/02	5.2	112.44	3	113.00	111.00	2.2	4,264	0.05%
2023/03/01	2	107.00	6	109.83	112.00	-4	4,229	-0.09%
2023/02/24	15	109.93	0	0.00	108.00	15	4,267	0.35%
2023/02/23	6	113.50	3	112.67	113.00	3	4,232	0.07%
2023/02/22	15.2	111.24	5	110.80	110.50	10.2	4,310	0.24%
2023/02/21	13	115.96	16	116.22	115.00	-3	4,389	-0.07%
2023/02/20	8	113.25	10	113.85	113.50	-2	4,343	-0.05%
2023/02/17	17.1	111.00	14	111.71	113.00	3.1	4,303	0.07%
2023/02/16	12	109.13	12	109.33	110.50	0	4,227	0.00%
2023/02/15	5	102.40	13.2	103.01	103.00	-8.2	4,119	-0.20%
2023/02/14	5	103.40	5	103.00	102.00	0	4,194	0.00%
2023/02/13	4	101.43	2	101.50	100.50	2	4,353	0.05%
2023/02/10	2	103.50	11	103.64	101.00	-9	4,460	-0.20%
2023/02/09	4	106.00	4	107.25	106.00	0	4,453	0.00%
2023/02/08	5	105.60	13	105.88	105.50	-8	4,456	-0.18%
2023/02/07	7	104.57	7	104.43	105.00	0	4,452	0.00%
2023/02/06	3	105.33	3	103.33	102.50	0	4,448	0.00%
2023/02/03	22.1	105.18	24	104.21	104.50	-2	4,397	-0.04%
2023/02/02	26	100.49	27.5	102.56	105.00	-1.5	4,184	-0.04%
2023/02/01	24	96.68	15	96.68	95.50	9	3,998	0.23%
2023/01/31	2	96.40	5.1	93.50	96.30	-3.1	3,953	-0.08%
2023/01/30	9	91.06	13.2	91.70	91.90	-4.2	3,902	-0.11%
2023/01/17	2	89.00	1	89.70	89.00	1	3,897	0.03%
2023/01/16	4	88.88	3	88.40	88.40	1	3,923	0.03%
2023/01/13	2.1	90.35	4	89.63	88.20	-2	3,939	-0.05%
2023/01/12	23.6	90.77	17	91.38	89.60	6.6	3,947	0.17%
2023/01/11	13.1	92.84	14	92.65	93.30	-1	3,924	-0.02%
2023/01/10	21	92.27	17	92.91	93.40	4	3,892	0.10%
2023/01/09	12	90.11	7.1	91.08	89.50	4.9	3,727	0.13%
2023/01/06	18.1	86.34	10	86.39	88.60	8.1	3,600	0.23%
2023/01/05	2	81.90	3.1	81.19	80.80	-1.1	3,477	-0.03%
2023/01/04	3	81.20	3	80.83	80.60	0	3,541	0.00%
2022/12/30	1	78.20	0	0.00	76.90	1	3,618	0.03%
2022/12/29	1	77.60	0	0.00	78.10	1	3,719	0.03%
2022/12/27	1	81.60	0	0.00	80.80	1	3,825	0.03%
2022/12/23	1	79.40	2	79.80	79.90	-1	3,919	-0.03%
2022/12/22	2	79.15	0	0.00	79.40	2	3,956	0.05%
2022/12/21	3	79.50	3	81.07	78.60	0	4,022	0.00%
2022/12/20	0	0.00	1	84.10	79.70	-1	4,087	-0.02%
2022/12/15	1	89.00	0	0.00	88.20	1	4,227	0.02%
2022/12/13	0	0.00	4	85.98	84.90	-4	4,248	-0.09%
2022/12/09	1	88.10	0.8	87.78	87.60	0.2	4,276	0.00%
2022/12/08	0.8	87.94	0	0.00	87.30	0.8	4,297	0.02%
2022/12/07	7	88.63	6	88.63	86.10	1	4,339	0.02%
2022/12/06	6	91.40	1	90.70	89.80	5	4,352	0.11%
2022/12/05	0	0.00	2	95.70	95.10	-2	4,360	-0.05%
2022/12/02	9	95.06	8	95.13	94.60	1	4,384	0.02%
2022/12/01	11	94.89	13	93.91	93.30	-2	4,410	-0.05%
2022/11/30	1	91.00	3	90.90	92.30	-2	4,452	-0.04%
2022/11/29	8	91.28	8	90.99	90.10	0	4,488	0.00%
2022/11/28	11	91.50	12	91.42	91.50	-1	4,557	-0.02%
2022/11/25	18	92.32	11	92.46	91.90	7	4,595	0.15%
2022/11/24	12	91.06	11.1	91.12	91.40	0.9	4,603	0.02%
2022/11/23	4	89.95	7	89.73	89.10	-3	4,570	-0.07%
2022/11/22	1	87.30	1	87.80	88.90	0	4,604	0.00%
2022/11/21	6	89.47	8	89.55	88.80	-2	4,610	-0.04%
2022/11/18	11	90.94	16	90.79	90.00	-5	4,713	-0.11%
2022/11/17	15	93.12	20	92.05	92.00	-5	4,669	-0.11%
2022/11/16	13	89.77	14	89.33	90.30	-1	4,641	-0.02%
2022/11/15	13	87.63	11	86.92	88.00	2	4,765	0.04%
2022/11/14	5	87.72	7	87.71	87.70	-2	5,278	-0.04%
2022/11/11	7	88.83	6	89.38	87.00	1	5,577	0.02%
2022/11/10	9	87.51	5	88.98	87.00	4	5,553	0.07%
2022/11/09	6	87.92	17	88.71	89.80	-11	5,557	-0.20%
2022/11/08	7	86.16	4	85.45	83.80	3	5,486	0.05%
2022/11/07	3	81.07	6	79.82	82.20	-3	5,470	-0.05%
2022/11/04	5	79.70	1	79.30	79.30	4	5,454	0.07%
2022/11/03	0	0.00	1	82.40	83.10	-1	5,415	-0.02%
2022/11/02	3	82.37	2	82.00	81.70	1	5,434	0.02%
2022/11/01	4	79.83	3	80.53	80.50	1	5,467	0.02%
2022/10/31	2	77.45	5	77.46	77.50	-3	5,530	-0.05%
2022/10/28	8	77.68	2	77.60	76.60	6	5,665	0.11%
2022/10/27	1	75.90	3	77.63	78.80	-2	5,736	-0.03%
2022/10/26	3	77.59	1.3	74.24	73.40	1.7	5,733	0.03%
2022/10/25	8	79.51	13	79.21	78.00	-5	5,770	-0.09%
2022/10/24	9	80.32	1	80.70	79.70	8	5,807	0.14%
2022/10/21	2	79.95	6	79.60	76.60	-4	5,886	-0.07%
2022/10/20	2	79.50	2	79.60	79.50	0	5,968	0.00%
2022/10/19	6	82.55	4	81.63	80.50	2	6,005	0.03%
2022/10/18	6	81.63	8	82.03	81.50	-2	6,011	-0.03%
2022/10/17	15	79.70	11	77.45	81.50	4	6,078	0.07%
2022/10/14	4	77.45	0	0.00	78.50	4	6,127	0.07%
2022/10/13	6	75.17	13	74.94	72.90	-7	6,167	-0.11%
2022/10/12	7	77.50	5	78.40	77.00	2	6,154	0.03%
2022/10/11	2.1	82.39	5	83.22	78.90	-3	6,158	-0.05%
2022/10/07	10	89.10	3	88.67	87.60	7	6,231	0.11%
2022/10/06	7	88.10	12.2	87.23	89.90	-5.2	6,277	-0.08%
2022/10/05	8	92.38	9	92.49	90.50	-1	6,227	-0.02%
2022/10/04	4	91.95	3	91.00	91.20	1	6,224	0.02%
2022/10/03	4	87.98	2	89.35	90.00	2	6,259	0.03%
2022/09/30	5	84.56	8	86.55	88.20	-3	6,320	-0.05%
2022/09/29	5	87.24	4	87.08	86.00	1	6,368	0.02%
2022/09/28	5	89.80	6	89.93	85.40	-1	6,401	-0.02%
2022/09/27	3	91.50	1	93.40	93.30	2	6,397	0.03%
2022/09/26	2.1	95.27	2	92.30	91.40	0.1	6,359	0.00%
2022/09/23	2	103.00	0.1	101.59	101.50	1.9	6,376	0.03%
2022/09/21	1	107.50	4	108.00	108.00	-3	6,444	-0.05%
2022/09/20	1	109.50	1	109.00	109.50	0	6,477	0.00%
2022/09/16	0.2	107.50	0	0.00	107.00	0.2	6,552	0.00%
2022/09/15	1	112.00	0	0.00	109.50	1	6,619	0.02%
2022/09/14	1	108.00	0	0.00	113.00	1	6,642	0.02%
2022/09/13	3	114.33	4	113.00	110.00	-1	6,639	-0.02%
2022/09/12	10	115.45	10	113.80	112.00	0	6,693	0.00%
2022/09/08	3	112.83	1	113.50	113.00	2	6,691	0.03%
2022/09/07	7	109.36	8	109.06	110.00	-1	6,690	-0.01%
2022/09/06	12	118.08	10	117.95	114.00	2	6,643	0.03%
2022/09/05	5	127.50	3	126.67	126.50	2	6,632	0.03%
2022/09/02	5	131.30	10.4	131.08	130.50	-5.4	6,630	-0.08%
2022/09/01	6	127.08	1	129.00	127.00	5	6,570	0.08%
2022/08/31	7	130.86	14	130.36	132.50	-7	6,536	-0.11%
2022/08/30	1	127.50	2.1	126.31	126.50	-1.1	6,515	-0.02%
2022/08/29	4	125.50	6	125.90	126.00	-2	6,545	-0.03%
2022/08/26	6.3	130.21	5	130.61	130.00	1.3	6,551	0.02%
2022/08/25	15	130.40	14.1	130.21	130.00	0.9	6,565	0.01%
2022/08/24	15.1	128.06	2.2	128.07	125.50	13	6,568	0.20%
2022/08/23	18	128.50	22	127.68	128.50	-4	6,608	-0.06%
2022/08/22	25	134.98	24.1	134.63	132.00	0.9	6,710	0.01%
2022/08/19	107.5	144.45	97	144.64	139.00	10.5	6,722	0.16%	大買/
2022/08/18	112	129.26	111	131.06	138.50	1	6,325	0.02%	大買/大賣/
2022/08/17	5	126.20	8	125.69	126.00	-3	6,320	-0.05%
2022/08/16	4	125.50	2	125.25	124.50	2	6,369	0.03%
2022/08/15	9.1	122.58	8.1	121.40	124.00	1	6,398	0.02%
2022/08/12	8	117.75	9.1	115.64	117.50	-1.1	6,581	-0.02%
2022/08/11	6	110.42	3	111.83	109.50	3	6,634	0.05%
2022/08/10	7	110.43	5	109.80	109.50	2	6,888	0.03%
2022/08/09	1	111.00	1	113.00	113.00	0	7,051	0.00%
2022/08/08	2	111.00	1	110.50	115.00	1	7,097	0.01%
2022/08/05	5	114.30	3	115.00	113.00	2	7,111	0.03%
2022/08/04	8.1	110.00	12	111.75	113.00	-3.9	7,201	-0.05%
2022/08/03	11	122.00	9	121.78	117.00	2	7,505	0.03%
2022/08/02	8	123.69	5	124.10	126.00	3	7,568	0.04%
2022/08/01	6	122.92	7	124.93	127.50	-1	7,579	-0.01%
2022/07/29	2	125.00	2	123.75	124.50	0	7,605	0.00%
2022/07/28	11	125.05	7	128.00	125.00	4	7,722	0.05%
2022/07/27	13	124.77	10	124.10	128.00	3	7,720	0.04%
2022/07/26	7	127.43	75	127.19	128.00	-68	7,765	-0.88%
2022/07/25	7.1	131.99	15	132.40	132.00	-7.9	7,825	-0.10%
2022/07/22	14.2	134.23	7	134.29	135.00	7.2	7,858	0.09%
2022/07/21	7	129.79	16	129.44	131.50	-9	7,850	-0.11%
2022/07/20	7	124.93	5	124.80	123.50	2	7,768	0.03%
2022/07/19	4	119.75	3	120.67	120.00	1	7,765	0.01%
2022/07/18	10	121.20	9	120.67	120.50	1	7,815	0.01%
2022/07/15	18	119.72	10	119.75	120.50	8	7,774	0.10%
2022/07/14	36	114.31	5	114.80	116.00	31	7,705	0.40%
2022/07/13	39.2	110.64	0	0.00	109.00	39.2	7,669	0.51%
2022/07/12	3	107.67	0	0.00	106.00	3	7,685	0.04%
2022/07/11	7	111.86	0	0.00	113.50	7	7,697	0.09%
2022/07/08	8.1	114.19	3	114.83	115.50	5.1	7,672	0.07%
2022/07/07	6	110.08	6	109.33	111.50	0	7,631	0.00%
2022/07/06	18.1	114.96	19	112.92	108.00	-0.9	7,596	-0.01%
2022/07/05	8	121.38	10	121.10	118.00	-2	7,600	-0.03%
2022/07/01	11	131.55	11	127.23	123.50	0	7,623	0.00%
2022/06/30	7	137.14	10	137.25	135.50	-3	7,573	-0.04%
2022/06/29	6	143.33	7	144.64	146.00	-1	7,543	-0.01%
2022/06/28	2	141.25	8	143.06	142.50	-6	7,576	-0.08%
2022/06/27	13	145.46	5	143.50	146.00	8	7,637	0.10%
2022/06/24	7	137.71	6	136.83	137.00	1	7,733	0.01%
2022/06/23	6	134.42	4	135.50	134.50	2	7,808	0.03%
2022/06/22	6	138.92	6	138.33	134.50	0	7,990	0.00%
2022/06/21	3	142.33	5	141.70	144.50	-2	8,268	-0.02%
2022/06/20	3	146.83	2	143.75	140.00	1	8,453	0.01%
2022/06/17	5	147.10	4	147.13	153.00	1	8,431	0.01%
2022/06/16	14	155.46	19	153.92	150.50	-5	8,501	-0.06%
2022/06/15	6	158.75	9	157.44	156.50	-3	8,745	-0.03%
2022/06/14	18	157.28	89	159.44	160.00	-71	8,791	-0.81%
2022/06/13	11	165.50	11	162.95	162.50	0	8,771	0.00%
2022/06/10	5	168.60	21	171.74	172.00	-16	8,855	-0.18%
2022/06/09	1	173.00	3	172.17	172.50	-2	8,858	-0.02%
2022/06/08	15	171.23	10	172.05	171.50	5	8,880	0.06%
2022/06/07	7	170.00	9	171.67	173.50	-2	8,855	-0.02%
2022/06/06	18	172.53	13	171.65	169.50	5	8,830	0.06%
2022/06/02	6	174.75	8	175.56	173.00	-2	8,881	-0.02%
2022/06/01	17	179.44	14	180.75	178.50	3	8,867	0.03%
2022/05/31	8	178.00	5	177.50	176.00	3	8,901	0.03%
2022/05/30	27	179.83	11.6	180.88	177.00	15.5	8,856	0.17%
2022/05/27	22	175.32	29.1	174.95	177.00	-7.1	8,702	-0.08%
2022/05/26	25.1	169.30	25	170.06	168.50	0.1	8,518	0.00%
2022/05/25	25.1	168.40	34	167.56	170.00	-8.9	8,405	-0.11%
2022/05/24	16	161.81	28	162.70	160.00	-12	8,156	-0.15%
2022/05/23	19	167.18	15	166.03	163.50	4	8,088	0.05%
2022/05/20	28	171.29	26	171.35	169.00	2	8,008	0.02%
2022/05/19	12	162.29	8	162.94	166.50	4	7,751	0.05%
2022/05/18	46	168.14	46	168.20	168.00	0	7,625	0.00%
2022/05/17	10	161.30	23	162.30	168.50	-13	7,429	-0.17%
2022/05/16	128	159.39	59	156.25	153.50	69	7,359	0.94%	大買/
2022/05/13	9	155.00	9	156.22	155.50	0	7,322	0.00%
2022/05/12	41	154.40	37	156.16	151.00	4	7,353	0.05%
2022/05/11	49.1	155.48	32	156.03	157.00	17.1	7,302	0.23%
2022/05/10	14	143.54	21.1	145.44	151.50	-7.1	7,123	-0.10%
2022/05/09	8	141.19	12	141.75	138.00	-4	7,080	-0.06%
2022/05/06	16	145.53	5	146.50	147.00	11	7,092	0.16%
2022/05/05	19	150.00	24	149.94	151.50	-5	7,074	-0.07%
2022/05/04	7	140.71	4	141.00	143.00	3	6,987	0.04%
2022/05/03	8	138.69	9	141.33	143.00	-1	7,039	-0.01%
2022/04/29	8	134.13	9	136.50	132.00	-1	7,116	-0.01%
2022/04/28	11	130.68	9	130.33	130.50	2	7,141	0.03%
2022/04/27	7	127.69	5	125.00	132.50	2	7,184	0.03%
2022/04/26	5.1	134.29	4	133.38	132.00	1.1	7,250	0.02%
2022/04/25	4.1	133.63	8	133.75	133.00	-3.9	7,405	-0.05%
2022/04/22	16.1	142.56	3	141.83	140.50	13.1	7,538	0.17%
2022/04/21	7	151.85	8	151.56	151.50	-1	7,636	-0.01%
2022/04/20	6.1	151.01	5	151.00	150.50	1.1	7,868	0.01%
2022/04/19	7	152.71	2	153.50	148.50	5	7,994	0.06%
2022/04/18	2.1	155.33	1	151.00	151.50	1.1	8,200	0.01%
2022/04/15	8.1	156.89	4	157.63	154.50	4.1	8,436	0.05%
2022/04/14	3	164.17	2	161.50	165.50	1	8,440	0.01%
2022/04/13	4	161.63	4	161.00	163.00	0	8,457	0.00%
2022/04/12	6	159.67	4	156.75	161.00	2	8,545	0.02%
2022/04/11	4.2	162.02	3	160.33	159.00	1.2	8,611	0.01%
2022/04/08	1	173.00	3	173.00	173.00	-2	8,645	-0.02%
2022/04/07	5.2	172.51	23	171.04	169.00	-17.8	8,653	-0.21%
2022/04/06	9.3	177.59	3	178.00	177.00	6.3	8,688	0.07%
2022/04/01	2.1	180.76	1	182.50	183.00	1.1	8,726	0.01%
2022/03/31	10	186.65	7	186.79	185.50	3	8,824	0.03%
2022/03/30	9	189.78	23	190.28	185.00	-14	8,982	-0.16%
2022/03/29	50	188.68	55	189.88	187.50	-5	8,935	-0.06%
2022/03/28	24.5	181.00	26	182.15	187.00	-1.5	8,847	-0.02%
2022/03/25	79.1	188.47	63	191.81	187.00	16.1	8,859	0.18%
2022/03/24	114	192.01	88	190.65	191.50	26	8,871	0.29%	大買/
2022/03/23	26	184.27	33	184.82	185.00	-7	8,770	-0.08%
2022/03/22	7	174.29	14	173.39	176.00	-7	8,808	-0.08%
2022/03/21	33	174.06	37	174.00	173.50	-4	8,875	-0.05%
2022/03/18	10	166.75	11	169.82	172.50	-1	8,872	-0.01%
2022/03/17	15	162.63	11	161.55	164.00	4	8,750	0.05%
2022/03/16	4	150.88	5	151.40	149.50	-1	8,824	-0.01%
2022/03/15	66	150.85	57	152.09	150.50	9	8,942	0.10%
2022/03/14	1	165.00	0	0.00	164.00	1	8,973	0.01%
2022/03/11	3	169.50	5	169.40	167.50	-2	9,130	-0.02%
2022/03/10	1	172.00	2	170.50	167.50	-1	9,201	-0.01%
2022/03/09	8.1	167.02	4	168.13	163.00	4.1	9,314	0.04%
2022/03/08	11	170.82	44	176.57	162.50	-33	9,507	-0.35%
2022/03/07	5	182.89	0	0.00	178.00	5	9,581	0.05%
2022/03/04	10	194.51	11	194.95	194.00	-1	9,655	-0.01%
2022/03/03	37	188.76	33.3	190.29	187.00	3.7	9,664	0.04%
2022/03/02	26	190.25	26.2	185.76	192.00	-0.2	9,761	0.00%
2022/03/01	43	190.38	1	188.50	190.50	42	9,832	0.43%
2022/02/25	7.2	187.01	7.5	187.73	186.50	-0.3	9,980	0.00%
2022/02/24	5	189.60	2	189.00	184.00	3	10,018	0.03%
2022/02/23	3	191.84	43	191.90	196.50	-40	10,142	-0.39%
2022/02/22	4	191.00	3	191.50	187.50	1	10,248	0.01%
2022/02/21	14	196.32	10	196.00	197.50	4	10,559	0.04%
2022/02/18	3	194.33	8	194.44	194.50	-5	10,631	-0.05%
2022/02/17	12	196.96	5	195.80	196.00	7	10,866	0.06%
2022/02/16	43	197.58	9	199.28	197.50	34	11,277	0.30%
2022/02/15	8	195.50	44.1	195.64	190.50	-36.1	11,642	-0.31%
2022/02/14	54	193.71	65	195.68	192.00	-11	11,939	-0.09%
2022/02/11	11	210.18	16	205.13	209.50	-5	11,991	-0.04%
2022/02/10	80	208.51	75.1	203.83	202.00	4.9	11,994	0.04%
2022/02/09	16.1	198.56	10	199.85	199.50	6.1	11,818	0.05%
2022/02/08	87	193.34	59	189.11	193.50	28	11,875	0.24%
2022/02/07	8	185.50	0	0.00	190.00	8	11,956	0.07%
2022/01/26	6	183.42	5	185.40	182.00	1	12,215	0.01%
2022/01/25	31.2	185.96	29	186.83	183.50	2.2	12,567	0.02%
2022/01/24	16	183.81	14	186.00	190.00	2	12,528	0.02%
2022/01/21	37	186.89	32	186.95	182.50	5	12,701	0.04%
2022/01/20	59	196.27	58	194.66	197.00	1	13,096	0.01%
2022/01/19	57.1	197.27	55	198.06	195.00	2.1	13,492	0.02%
2022/01/18	15	209.50	13	209.50	203.00	2	13,717	0.01%
2022/01/17	10	201.60	10	203.20	209.50	0	14,109	0.00%
2022/01/14	6	194.50	5.2	194.35	202.00	0.9	14,300	0.01%
2022/01/13	22	196.57	19	197.32	198.50	3	14,385	0.02%
2022/01/12	12	209.54	15	205.97	203.50	-3	14,349	-0.02%
2022/01/11	17	211.47	22	208.93	213.00	-5	14,600	-0.03%
2022/01/10	23.2	212.20	3	213.50	211.50	20.2	14,675	0.14%
2022/01/07	9	238.92	2	250.75	232.00	7	14,508	0.05%
2022/01/06	9.1	256.60	2.1	257.73	257.50	7	14,667	0.05%
2022/01/05	38.2	262.30	45	266.62	261.00	-6.8	14,865	-0.05%
2022/01/04	29	266.71	46	262.24	270.00	-17	15,002	-0.11%
2022/01/03	21	259.50	29	260.22	256.00	-8	15,228	-0.05%
2021/12/30	22	254.77	18	251.42	255.00	4	15,153	0.03%
2021/12/29	9	246.05	11	247.55	252.00	-2	15,132	-0.01%
2021/12/28	9	251.83	7	252.29	252.00	2	15,073	0.01%
2021/12/27	30	254.30	11	253.59	251.00	19	15,018	0.13%
2021/12/24	29	268.48	22	267.36	262.50	7	14,925	0.05%
2021/12/23	5	266.00	8	265.88	263.00	-3	14,687	-0.02%
2021/12/22	4	267.88	7	267.71	264.00	-3	14,658	-0.02%
2021/12/21	6	266.67	13	266.73	268.00	-7	14,602	-0.05%
2021/12/20	30	269.63	23	268.48	262.00	7	14,469	0.05%
2021/12/17	40	277.39	10	277.70	273.50	30	14,228	0.21%
2021/12/16	21	279.02	41	279.29	292.50	-20	14,218	-0.14%
2021/12/15	17	263.00	30.1	263.47	266.00	-13.1	14,045	-0.09%
2021/12/14	12	257.71	11	257.27	260.00	1	14,241	0.01%
2021/12/13	28	268.02	24	269.25	263.50	4	14,216	0.03%
2021/12/10	14	262.96	17.1	265.81	271.00	-3.1	14,180	-0.02%
2021/12/09	14	263.46	19.1	263.07	260.00	-5.1	14,208	-0.04%
2021/12/08	8.1	259.70	8	262.25	258.00	0.1	14,218	0.00%
2021/12/07	15.1	255.62	13	255.73	254.50	2.1	14,244	0.01%
2021/12/06	6	240.33	6	240.00	248.00	0	14,332	0.00%
2021/12/03	7	236.93	14	238.93	245.50	-7	14,692	-0.05%
2021/12/02	11	235.36	10	235.20	231.50	1	14,818	0.01%
2021/12/01	18	231.59	11	230.59	227.00	7	15,225	0.05%
2021/11/30	8	247.19	2	248.75	242.00	6	15,846	0.04%
2021/11/29	9	241.33	6	241.50	249.50	3	16,507	0.02%
2021/11/26	11	237.86	10	237.20	236.50	1	16,869	0.01%
2021/11/25	25	259.20	24	249.08	246.50	1	16,838	0.01%
2021/11/24	18	259.00	36	261.36	262.50	-18	16,787	-0.11%
2021/11/23	7	255.21	3	256.33	255.00	4	16,938	0.02%
2021/11/22	27	257.15	19	260.18	262.00	8	16,965	0.05%
2021/11/19	17	254.76	18	253.11	250.00	-1	16,986	-0.01%
2021/11/18	65	265.65	64.1	266.66	252.50	1	17,201	0.01%
2021/11/17	14	245.25	12	246.96	247.00	2	17,087	0.01%
2021/11/16	20.1	248.01	26	247.81	242.50	-6	17,214	-0.03%
2021/11/15	23	271.61	21.2	269.04	251.50	1.9	17,306	0.01%
2021/11/12	46	267.80	50	269.62	267.00	-4	17,396	-0.02%
2021/11/11	57.1	247.03	20	249.83	256.50	37.1	17,405	0.21%
2021/11/10	48	227.31	17	225.44	233.50	31	17,389	0.18%
2021/11/09	21	220.07	25	218.74	218.50	-4	17,384	-0.02%
2021/11/08	4	214.38	8	217.50	213.50	-4	17,422	-0.02%
2021/11/05	32	216.44	26	219.12	223.50	6	17,532	0.03%
2021/11/04	27	219.70	88	220.66	216.50	-61	17,577	-0.35%
2021/11/03	37	226.36	37.2	227.89	227.50	-0.2	17,627	0.00%
2021/11/02	66	234.40	66	234.70	225.50	0	17,412	0.00%
2021/11/01	35	234.13	46	229.50	237.50	-11	17,261	-0.06%
2021/10/29	57	222.43	82	224.59	216.00	-25	17,281	-0.14%
2021/10/28	92	226.98	62	224.46	221.00	30	17,126	0.18%
2021/10/27	67	210.21	62.1	208.18	220.00	4.9	16,684	0.03%
2021/10/26	18	204.86	68.1	200.54	209.00	-50.1	16,340	-0.31%
2021/10/25	53	195.25	39	194.17	190.00	14	16,169	0.09%
2021/10/22	54	187.54	131.2	183.18	189.00	-77.2	15,823	-0.49%	大賣/
2021/10/21	109	174.53	40	181.14	172.00	69	15,956	0.43%	大買/
2021/10/20	36	178.47	53	176.71	181.50	-17	15,725	-0.11%
2021/10/19	37	175.84	84.3	173.95	175.00	-47.3	15,928	-0.30%
2021/10/18	37	165.34	52.1	167.92	170.00	-15.1	15,604	-0.10%
2021/10/15	15	157.60	5	157.70	158.50	10	15,388	0.06%
2021/10/14	13	150.50	12	153.08	154.00	1	15,481	0.01%
2021/10/13	20.2	161.40	16	160.16	153.00	4.2	15,368	0.03%
2021/10/12	27	168.76	20.2	167.64	169.50	6.8	15,166	0.05%
2021/10/08	17	167.53	21	168.31	167.50	-4	14,925	-0.03%
2021/10/07	11	153.64	6	155.75	158.00	5	14,627	0.03%
2021/10/06	5	146.50	6.4	148.52	147.50	-1.4	14,677	-0.01%
2021/10/04	3	138.17	8	137.44	137.00	-5	14,717	-0.03%
2021/10/01	4	144.63	21	141.26	141.00	-17	14,740	-0.12%
2021/09/30	2	153.75	4	154.00	156.00	-2	14,707	-0.01%
2021/09/29	10.3	156.04	10	156.00	152.00	0.3	14,736	0.00%
2021/09/28	1	167.50	1.5	168.00	163.50	-0.5	14,761	0.00%
2021/09/27	0	0.00	1	174.00	169.50	-1	14,983	-0.01%
2021/09/24	2	168.50	2	172.67	174.00	0	15,356	0.00%
2021/09/23	17	170.26	15	169.83	170.00	2	15,596	0.01%
2021/09/22	4	164.00	4	163.50	164.00	0	15,668	0.00%
2021/09/17	25	171.02	28	167.66	169.00	-3	15,866	-0.02%
2021/09/16	3	162.67	2	163.25	163.00	1	15,765	0.01%
2021/09/15	28	160.11	13	159.04	162.00	15	15,751	0.10%
2021/09/14	33	164.89	50	163.96	164.50	-17	15,986	-0.11%
2021/09/13	24	162.15	27	163.07	160.00	-3	15,957	-0.02%
2021/09/10	19.2	162.37	22.5	162.58	159.00	-3.3	15,928	-0.02%
2021/09/09	23	157.09	22	158.02	162.00	1	16,123	0.01%
2021/09/08	91	153.90	77	154.93	152.50	14	16,058	0.09%
2021/09/07	21.2	167.58	20	172.95	162.00	1.2	15,727	0.01%
2021/09/06	72	180.27	64	178.60	180.00	8	15,644	0.05%
2021/09/03	78	174.85	73.5	176.66	180.00	4.5	15,399	0.03%
2021/09/02	61.1	171.67	52	172.22	164.00	9.1	14,729	0.06%
2021/09/01	41	162.27	58.2	164.70	169.50	-17.2	14,456	-0.12%
2021/08/31	8	151.38	8	151.50	154.50	0	14,267	0.00%
2021/08/30	11.2	150.01	11	150.95	150.00	0.2	14,351	0.00%
2021/08/27	38	155.34	28.6	153.78	151.00	9.5	14,564	0.06%
2021/08/26	5.1	150.43	8	151.94	151.00	-3	14,596	-0.02%
2021/08/25	30	151.02	22	149.07	149.00	8	14,735	0.05%
2021/08/24	24	151.90	24.4	151.23	148.50	-0.4	14,791	0.00%
2021/08/23	14	142.64	15	144.27	146.50	-1	14,520	-0.01%
2021/08/20	28	134.11	31	132.81	137.50	-3	14,301	-0.02%
2021/08/19	32	135.08	28.1	134.41	129.00	4	14,052	0.03%
2021/08/18	63.1	129.00	53	128.18	137.00	10.1	13,721	0.07%
2021/08/17	26	136.81	25	134.36	131.00	1	13,199	0.01%
2021/08/16	31	133.35	33	131.48	132.50	-2	12,715	-0.02%
2021/08/13	14	132.57	27	130.91	127.00	-13	12,375	-0.11%
2021/08/12	13	140.62	23	138.63	141.00	-10	12,249	-0.08%
2021/08/11	29	140.33	3	143.00	136.50	26	12,149	0.21%
2021/08/10	11	145.41	11	147.73	151.50	0	11,985	0.00%
2021/08/09	15	156.90	3	158.33	151.50	12	11,807	0.10%
2021/08/06	11	167.86	3	169.67	168.00	8	11,653	0.07%
2021/08/05	60	171.08	11	171.86	166.00	49	11,577	0.42%
2021/08/04	4.2	166.76	12	167.04	167.00	-7.8	11,345	-0.07%
2021/08/03	10	170.25	17.1	171.08	170.00	-7.1	11,247	-0.06%
2021/08/02	20.1	161.90	14	161.57	160.50	6.1	11,043	0.06%
2021/07/30	12.1	166.99	11	167.18	160.50	1.1	10,997	0.01%
2021/07/29	19.1	162.47	16	163.25	165.50	3.1	10,898	0.03%
2021/07/28	15	155.00	10	157.55	156.00	5	10,689	0.05%
2021/07/27	31	179.21	17	178.41	167.00	14	10,490	0.13%
2021/07/26	0	0.00	14	185.00	185.00	-14	10,004	-0.14%
2021/07/23	20	164.63	15	166.47	168.50	5	10,025	0.05%
2021/07/22	2	154.00	10	158.15	159.50	-8	9,615	-0.08%
2021/07/21	7	144.79	3	147.67	145.00	4	9,548	0.04%
2021/07/20	13	148.35	8	147.51	144.50	5	9,467	0.05%
2021/07/19	4	148.50	1.1	151.77	146.50	2.9	9,284	0.03%
2021/07/16	7	157.50	6	154.17	156.00	1	9,194	0.01%
2021/07/15	0	0.00	2	148.25	153.50	-2	9,212	-0.02%
2021/07/14	10	129.50	1	135.50	140.00	9	9,226	0.10%
2021/07/13	9	142.00	3.1	139.77	138.00	5.9	9,226	0.06%
2021/07/12	8	153.94	2	152.50	153.00	6	9,215	0.07%
2021/07/09	2	162.00	0	0.00	159.00	2	9,217	0.02%
2021/07/08	6.1	158.22	11	151.09	160.50	-4.9	9,254	-0.05%
2021/07/07	1	149.50	10	149.10	146.00	-9	9,241	-0.10%
2021/07/06	0	0.00	5	145.70	145.00	-5	9,311	-0.05%
2021/07/05	1.1	137.27	0	0.00	140.00	1.1	9,385	0.01%
2021/07/02	8	143.44	13	142.31	141.00	-5	9,477	-0.05%
2021/07/01	27	144.48	13	145.04	140.00	14	9,301	0.15%
2021/06/30	13	135.96	13	138.19	140.50	0	9,048	0.00%
2021/06/29	11	121.86	15	124.40	128.00	-4	8,931	-0.04%
2021/06/28	13	113.58	15	115.27	116.50	-2	8,770	-0.02%
2021/06/25	13	106.04	24	107.33	111.00	-11	8,774	-0.13%
2021/06/24	5	100.68	2	100.50	101.00	3	8,620	0.03%
2021/06/23	29	102.59	27	104.44	102.00	2	8,598	0.02%
2021/06/22	13	101.20	18	100.82	99.80	-5	8,274	-0.06%
2021/06/21	28	98.76	17	99.45	96.10	11	8,138	0.14%
2021/06/18	32	100.33	17	100.07	100.50	15	8,075	0.19%
2021/06/17	17	90.97	30	92.60	96.50	-13	7,867	-0.17%
2021/06/16	16	90.64	18	90.09	87.80	-2	7,737	-0.03%
2021/06/15	18	87.31	23	88.70	89.70	-5	7,709	-0.06%
2021/06/11	41	92.56	36	91.96	89.30	5	7,837	0.06%
2021/06/10	15	88.63	25	88.70	88.40	-10	7,599	-0.13%
2021/06/09	49	88.41	35	88.88	87.90	14	7,700	0.18%
2021/06/08	12	87.53	31	88.24	88.90	-19	7,292	-0.26%
2021/06/07	29	81.64	22	81.19	80.90	7	6,987	0.10%
2021/06/04	38	80.82	34	81.10	80.60	4	6,884	0.06%
2021/06/03	35	79.63	40	79.90	82.30	-5	6,633	-0.08%
2021/06/02	16	75.27	20	74.78	74.90	-4	6,278	-0.06%
2021/06/01	22	71.00	41	71.26	74.00	-19	6,037	-0.31%
2021/05/31	10	66.17	13	66.39	68.20	-3	5,770	-0.05%
2021/05/28	1	60.50	11	60.37	62.00	-10	5,684	-0.18%
2021/05/27	5	59.06	0	0.00	58.90	5	5,663	0.09%
2021/05/26	14	58.79	0	0.00	59.40	14	5,684	0.25%
2021/05/25	14	59.61	35	60.29	60.80	-21	5,716	-0.37%
2021/05/24	14	55.77	5	56.78	56.50	9	5,820	0.15%
2021/05/21	4	54.35	11	55.00	54.90	-7	5,826	-0.12%
2021/05/20	18	54.84	12	54.23	53.70	6	5,894	0.10%
2021/05/19	11	55.83	8	56.23	57.60	3	6,026	0.05%
2021/05/18	9	52.09	0	0.00	54.50	9	6,045	0.15%
2021/05/17	11	51.84	19	51.14	49.60	-8	6,017	-0.13%
2021/05/14	23	56.12	14	55.30	53.70	9	5,987	0.15%
2021/05/13	1	55.10	0	0.00	55.50	1	5,995	0.02%
2021/05/12	4	55.08	13	55.52	53.60	-9	5,945	-0.15%
2021/05/11	6	56.80	1	56.50	55.20	5	5,877	0.09%
2021/05/10	19	61.22	17	59.19	60.10	2	5,864	0.03%
2021/05/07	5	63.64	5	64.00	62.00	0	5,907	0.00%
2021/05/06	10	62.91	40	62.46	62.20	-30	5,851	-0.51%
2021/05/05	21	59.61	3	60.10	58.00	18	5,795	0.31%
2021/05/04	19	60.07	17	59.84	60.10	2	5,823	0.03%
2021/05/03	17	64.88	0.1	63.80	63.10	16.9	5,822	0.29%
2021/04/29	1	69.30	0	0.00	69.50	1	5,824	0.02%
2021/04/28	5	69.50	1	69.40	68.80	4	5,763	0.07%
2021/04/27	2	69.90	3	70.20	69.50	-1	5,748	-0.02%
2021/04/26	0	0.00	1	68.90	69.00	-1	5,698	-0.02%
2021/04/23	5	69.40	17	68.94	69.10	-12	5,659	-0.21%
2021/04/22	11	66.68	6	66.65	66.10	5	5,610	0.09%
2021/04/21	18	70.17	10	70.29	69.00	8	5,564	0.14%
2021/04/20	17	70.03	16	69.89	71.20	1	5,487	0.02%
2021/04/19	7	67.81	1	67.50	67.50	6	5,445	0.11%
2021/04/16	11	70.01	5	72.42	69.90	6	5,387	0.11%
2021/04/15	0	69.80	27	72.12	72.90	-27	5,324	-0.51%
2021/04/14	14	65.29	5	66.88	68.00	9	5,275	0.17%
2021/04/13	36	73.21	38	72.82	70.60	-2	5,220	-0.04%
2021/04/12	19	72.96	19	74.72	72.00	0	5,177	0.00%
2021/04/09	31	76.32	10	76.51	74.10	21	5,086	0.41%
2021/04/08	14	84.31	6	83.73	81.40	8	4,971	0.16%
2021/04/07	10	78.77	18	78.66	79.90	-8	4,829	-0.17%
2021/04/06	22	79.31	35	79.45	80.20	-13	4,782	-0.27%
2021/04/01	33	75.83	35	76.19	75.00	-2	4,653	-0.04%
2021/03/31	23	73.86	17	73.54	73.10	6	4,489	0.13%
2021/03/30	37	73.46	26.1	75.33	74.10	10.9	4,352	0.25%
2021/03/29	6	69.07	7	69.04	69.50	-1	4,059	-0.02%
2021/03/26	6	68.23	12	68.54	68.60	-6	4,028	-0.15%
2021/03/25	8	67.66	4	67.23	67.00	4	3,971	0.10%
2021/03/24	2	66.40	4	66.78	66.80	-2	3,934	-0.05%
2021/03/23	28	68.65	28	68.71	67.00	0	3,902	0.00%
2021/03/22	7	67.50	18	68.94	68.50	-11	3,792	-0.29%
2021/03/19	21	65.86	19	65.26	65.00	2	3,659	0.05%
2021/03/18	7	64.26	13	64.32	64.10	-6	3,666	-0.16%
2021/03/17	28	65.59	8	66.20	62.90	20	3,640	0.55%
2021/03/16	16	67.41	17	67.60	69.50	-1	3,485	-0.03%
2021/03/15	6	61.72	7	61.47	63.20	-1	3,419	-0.03%
2021/03/12	22	57.25	16	56.61	57.50	6	3,191	0.19%
2021/03/11	3	54.87	6	53.37	55.80	-3	3,087	-0.10%
2021/03/10	22	55.05	14	55.07	54.70	8	3,068	0.26%
2021/03/09	3	50.63	3	51.57	52.60	0	2,985	0.00%
2021/03/08	5	50.37	1	51.30	49.85	4	2,942	0.14%
2021/03/05	0	0.00	0.1	49.00	49.00	-0.1	2,932	0.00%
2021/03/04	0	0.00	1	50.20	49.60	-1	2,923	-0.03%
2021/03/03	0	0.00	1	49.75	49.75	-1	2,921	-0.03%
2021/03/02	0	0.00	11	51.02	50.50	-11	2,907	-0.38%
2021/02/25	0	0.00	2	54.10	54.30	-2	3,022	-0.07%
2021/02/24	14	53.76	22.1	54.71	53.80	-8.1	3,045	-0.26%
2021/02/23	4	50.93	5	50.00	50.90	-1	2,869	-0.03%
2021/02/22	0	0.00	2	51.60	51.70	-2	2,844	-0.07%
2021/02/19	21	49.43	57.2	49.33	51.00	-36.2	2,787	-1.30%
2021/02/18	10	45.63	14	45.06	48.00	-4	2,634	-0.15%
2021/02/17	4	43.31	3	42.57	43.65	1	2,576	0.04%
2021/02/05	4	41.53	2	41.20	40.65	2	2,600	0.08%
2021/02/04	1	41.55	1	40.55	40.45	0	2,606	0.00%
2021/02/02	0	0.00	2	41.50	41.45	-2	2,709	-0.07%
2021/02/01	3	41.93	0	0.00	41.30	3	2,788	0.11%
2021/01/29	2	44.18	7	44.96	43.85	-5	2,757	-0.18%
2021/01/28	2	43.10	3	42.63	42.20	-1	2,660	-0.04%
2021/01/27	0	0.00	2	43.40	42.80	-2	2,646	-0.08%
2021/01/26	35	43.74	0	0.00	43.80	35	2,622	1.33%
2021/01/25	6	42.60	0	0.00	43.65	6	2,572	0.23%
2021/01/22	0	0.00	6.6	41.06	42.50	-6.6	2,522	-0.26%
2021/01/21	0	0.00	2	39.00	38.75	-2	2,457	-0.08%
2021/01/20	2	39.00	0	0.00	39.40	2	2,450	0.08%
2021/01/19	0	0.00	6	40.14	40.10	-6	2,430	-0.25%
2021/01/18	2	39.00	2	39.70	40.05	0	2,426	0.00%
2021/01/15	0	0.00	10	40.14	40.00	-10	2,418	-0.41%
2021/01/14	1	40.60	1	40.90	40.95	0	2,420	0.00%
2021/01/13	0	0.00	1	40.40	40.25	-1	2,426	-0.04%
2021/01/12	1	40.00	0	0.00	39.65	1	2,411	0.04%
2021/01/08	2	41.00	2	40.73	40.15	0	2,377	0.00%
2021/01/07	0	0.00	10	41.51	41.80	-10	2,354	-0.42%
2021/01/06	24	43.23	17	42.52	41.65	7	2,334	0.30%
2021/01/05	2	41.60	1	41.95	42.10	1	2,283	0.04%
2021/01/04	11	42.14	2	42.45	42.50	9	2,272	0.40%
2020/12/31	1	41.10	1	41.30	41.55	0	2,256	0.00%
2020/12/30	3	41.27	0	0.00	41.20	3	2,244	0.13%
2020/12/29	0	0.00	3	41.77	42.00	-3	2,228	-0.13%
2020/12/28	1	41.35	0	0.00	41.25	1	2,205	0.05%
2020/12/24	0	0.00	2	41.60	41.85	-2	2,176	-0.09%
2020/12/23	4	40.23	3	40.67	41.30	1	2,160	0.05%
2020/12/22	12	41.83	9	41.41	39.30	3	2,140	0.14%
2020/12/21	0	0.00	1.1	43.60	43.60	-1.1	2,084	-0.05%
2020/12/18	0	0.00	3	44.45	44.10	-3	2,063	-0.15%
2020/12/17	1	43.00	1	43.50	43.50	0	2,037	0.00%
2020/12/16	8	43.74	13	43.08	43.45	-5	2,015	-0.25%
2020/12/15	4	43.78	3.5	42.61	42.50	0.5	1,976	0.03%
2020/12/14	14	45.70	20	44.81	45.00	-6	1,915	-0.31%
2020/12/11	13	44.18	21	43.61	43.50	-8	1,798	-0.44%
2020/12/10	28	44.05	14.9	44.15	44.00	13.1	1,692	0.77%
2020/12/09	3	41.95	44.2	40.76	41.95	-41.2	1,511	-2.73%
2020/12/08	5	39.38	3	39.57	40.10	2	1,412	0.14%
2020/12/07	6	39.48	9	39.18	38.90	-3	1,386	-0.22%
2020/12/04	9	39.72	11	39.66	39.15	-2	1,359	-0.15%
2020/12/03	1	40.65	12.1	39.79	38.80	-11.1	1,330	-0.83%
2020/12/02	3	38.88	0	0.00	38.75	3	1,291	0.23%
2020/11/30	3	38.92	0.1	38.85	39.35	3	1,283	0.23%
2020/11/27	0	0.00	10	38.71	39.00	-10	1,266	-0.79%
2020/11/26	1	37.60	0	0.00	38.10	1	1,240	0.08%
2020/11/25	8	38.86	10	37.93	38.00	-2	1,220	-0.16%
2020/11/24	17	39.25	30	39.28	39.00	-13	1,171	-1.11%
2020/11/23	13	37.40	14.1	36.36	38.60	-1.1	1,040	-0.10%
2020/11/20	3	34.67	1	34.45	35.10	2	960	0.21%
2020/11/19	1	34.85	14	34.59	34.85	-13	965	-1.35%
2020/11/18	11	34.93	2	35.68	34.20	9	956	0.94%
2020/11/17	2	35.08	1	34.40	35.45	1	923	0.11%
2020/11/16	4	35.21	5.2	35.68	35.00	-1.2	873	-0.14%
2020/11/13	0	0.00	9	35.00	35.50	-9	826	-1.09%
2020/11/12	2	34.35	1	34.45	34.40	1	769	0.13%
2020/11/11	2	33.70	0	0.00	33.90	2	733	0.27%
2020/11/10	4	33.51	9	33.67	32.85	-5	686	-0.73%
2020/11/09	12	32.60	33.1	31.23	32.70	-21.1	548	-3.84%
2020/11/06	2	30.00	1	30.00	30.10	1	458	0.22%
2020/10/28	0	0.00	2	28.35	28.50	-2	433	-0.46%
2020/10/26	4	29.08	0	0.00	29.15	4	426	0.94%
2020/10/22	2	29.78	0	0.00	29.15	2	423	0.47%
2020/10/21	1	29.80	7	29.40	29.75	-6	409	-1.47%
2020/10/19	30	29.00	0	0.00	28.75	30	398	7.53%
2020/10/08	3	28.85	0	0.00	28.85	3	393	0.76%
2020/09/22	0	0.00	2	28.75	29.15	-2	471	-0.42%
2020/09/15	2	28.80	0	0.00	28.80	2	459	0.44%
2020/09/07	4	30.00	0	0.00	29.50	4	446	0.90%
2020/09/04	0	0.00	7	29.00	30.30	-7	443	-1.58%
2020/09/03	10	29.70	0	0.00	29.60	10	435	2.29%
2020/08/31	7	28.35	0	0.00	28.40	7	402	1.74%
2020/08/27	2	28.45	2	28.53	28.15	0	400	0.00%
2020/08/26	0	0.00	3	27.75	28.25	-3	392	-0.76%
2020/08/25	2	27.28	2	26.93	27.50	0	369	0.00%
2020/08/24	2	25.70	0	0.00	25.55	2	345	0.58%
2020/08/21	1	24.50	1	25.60	25.60	0	339	0.00%
2020/08/14	1	25.85	0	0.00	25.70	1	375	0.27%
2020/08/13	2	25.90	0	0.00	25.85	2	374	0.53%
2020/08/10	0	0.00	1	25.35	25.40	-1	383	-0.26%
2020/08/07	0	0.00	1	25.70	25.60	-1	390	-0.26%
2020/07/20	0	0.00	1	25.00	24.90	-1	470	-0.21%
2020/07/17	0	0.00	1	25.15	25.10	-1	473	-0.21%
2020/07/13	0	0.00	10	25.60	25.60	-10	488	-2.05%
2020/07/10	1	25.35	1	25.55	25.25	0	487	0.00%
2020/07/09	1	25.10	2	25.85	25.65	-1	482	-0.21%
2020/07/07	1	26.40	0	0.00	25.70	1	467	0.21%
2020/07/03	1	25.30	1	25.20	25.20	0	444	0.00%
2020/07/02	1	24.85	6	24.73	25.15	-5	416	-1.20%
2020/07/01	6	24.30	2	24.50	24.20	4	404	0.99%
2020/06/22	0	0.00	1	23.80	23.70	-1	408	-0.24%
2020/06/19	2	24.05	0	0.00	24.00	2	414	0.48%
2020/06/12	0	0.00	9	22.76	23.00	-9	489	-1.84%
2020/06/09	6	24.37	24	24.27	24.25	-18	536	-3.35%
2020/06/08	1	24.20	0	0.00	24.20	1	549	0.18%
2020/06/04	0	0.00	29	24.00	24.05	-29	554	-5.23%
2020/06/01	0	0.00	11	23.48	23.50	-11	546	-2.01%
2020/05/29	0	0.00	1	23.05	23.00	-1	551	-0.18%
2020/05/28	1	23.25	1	23.25	23.00	0	551	0.00%
2020/05/26	5	24.33	1	23.80	23.90	4	544	0.74%
2020/05/25	1	23.00	4	22.90	23.95	-3	510	-0.59%
2020/05/22	0	0.00	2	22.30	21.90	-2	496	-0.40%
2020/05/21	3	22.20	3	22.30	22.30	0	494	0.00%
2020/05/20	2	22.15	0	0.00	22.05	2	493	0.41%
2020/05/18	2	22.00	0	0.00	22.00	2	484	0.41%
2020/05/15	0	0.00	1	22.90	22.30	-1	482	-0.21%
2020/05/14	2	22.00	0	0.00	22.20	2	475	0.42%
2020/05/13	0	0.00	29	23.10	23.05	-29	469	-6.18%
2020/05/12	4	23.55	7	22.94	23.35	-3	464	-0.65%
2020/05/11	5	21.75	5	21.90	22.15	0	435	0.00%
2020/05/07	0	0.00	2	21.03	21.05	-2	411	-0.49%
2020/05/05	3	21.63	0	0.00	21.50	3	414	0.72%
2020/04/27	25	21.95	0	0.00	22.05	25	416	6.00%
2020/04/23	7	21.63	0	0.00	21.65	7	410	1.71%
2020/04/22	25	21.25	0	0.00	21.30	25	409	6.10%
2020/04/20	1	21.80	1	22.35	22.10	0	399	0.00%
2020/04/17	0	0.00	11	21.80	21.70	-11	392	-2.80%
2020/04/16	1	21.25	1	21.50	21.35	0	389	0.00%
2020/04/08	0	0.00	1	20.85	20.85	-1	389	-0.26%
2020/04/06	1	19.25	0	0.00	19.45	1	384	0.26%
2020/04/01	0	0.00	1	19.10	19.10	-1	385	-0.26%
2020/03/30	1	18.45	1	19.10	19.45	0	405	0.00%
2020/03/27	12	19.45	1	19.05	19.30	11	404	2.72%
2020/03/26	8	18.40	0	0.00	18.85	8	399	2.00%
2020/03/24	2	18.70	26	18.53	18.50	-24	390	-6.14%
2020/03/23	3	17.48	2	17.20	17.20	1	382	0.26%
2020/03/20	2	16.50	0	0.00	16.95	2	379	0.53%
2020/03/17	0	0.00	10	15.75	16.15	-10	326	-3.07%
2020/03/16	27	17.48	0	0.00	17.20	27	302	8.93%
2020/03/12	0	0.00	3	21.95	21.10	-3	276	-1.08%
2020/02/27	0	0.00	5	24.95	24.85	-5	288	-1.73%
2020/02/26	0	0.00	2	25.30	25.30	-2	287	-0.70%
2020/02/25	0	0.00	1	25.10	25.20	-1	286	-0.35%
2020/02/21	2	26.10	0	0.00	26.05	2	282	0.71%
2020/02/19	5	26.10	0	0.00	26.10	5	286	1.75%
2020/02/14	0	0.00	1	26.15	26.05	-1	286	-0.35%
2020/02/07	0	0.00	7	25.61	25.60	-7	302	-2.31%
2020/02/04	0	0.00	8	26.30	26.35	-8	293	-2.73%
2020/01/31	10	27.07	2	27.35	27.15	8	285	2.80%
2020/01/30	19	26.83	2	27.45	26.70	17	284	5.97%
2020/01/16	1	29.70	0	0.00	29.80	1	291	0.34%
2020/01/15	2	29.85	0	0.00	29.80	2	291	0.69%
2020/01/13	0	30.00	0	0.00	29.75	0	293	0.00%
2020/01/02	0	0.00	3	30.85	30.85	-3	289	-1.04%
2019/12/31	3	30.52	0	0.00	30.50	3	289	1.04%
2019/12/26	0	0.00	5	30.70	31.05	-5	288	-1.74%
2019/12/25	0	0.00	6	29.95	29.95	-6	268	-2.23%
2019/12/24	5	30.00	0	0.00	29.80	5	273	1.83%
2019/12/19	0	0.00	1	30.45	30.40	-1	286	-0.35%
2019/12/18	1	30.10	0	0.00	30.20	1	291	0.34%
2019/12/11	0	0.00	2	30.50	30.05	-2	316	-0.63%
2019/12/10	2	31.10	0	0.00	30.70	2	318	0.63%
2019/12/03	1	29.00	0	0.00	29.10	1	325	0.31%
2019/11/15	4	29.70	0	0.00	29.65	4	510	0.78%
2019/11/08	2	30.10	2	30.50	30.20	0	510	0.00%
2019/11/04	20	31.50	3	31.60	31.60	17	510	3.33%
2019/10/28	0	0.00	5	31.90	32.20	-5	536	-0.93%
2019/10/25	5	31.60	1	31.65	31.50	4	526	0.76%
2019/10/24	2	31.80	0	0.00	31.90	2	529	0.38%
2019/10/23	2	31.90	0	0.00	31.75	2	535	0.37%
2019/10/17	2	31.60	0	0.00	31.75	2	546	0.37%
2019/10/01	6	31.66	0	0.00	31.70	6	590	1.02%
2019/09/27	1	31.60	0	0.00	31.50	1	602	0.17%
2019/09/26	0	0.00	1	32.75	32.45	-1	601	-0.17%
2019/09/25	2	33.10	0	0.00	33.00	2	605	0.33%
2019/09/24	0	0.00	1	33.55	33.30	-1	616	-0.16%
2019/09/23	0	0.00	7	33.79	33.80	-7	611	-1.14%
2019/09/20	9	35.01	3	34.75	34.25	6	609	0.99%
2019/09/18	2	34.05	1	34.00	34.30	1	585	0.17%
2019/09/17	0	0.00	2	34.10	34.00	-2	583	-0.34%
2019/09/16	2	34.85	5	34.43	34.45	-3	589	-0.51%
2019/09/09	0	0.00	1	34.50	34.45	-1	588	-0.17%
2019/09/06	3	34.33	0	0.00	34.30	3	580	0.52%
2019/09/04	3	34.87	2	35.10	34.95	1	547	0.18%
2019/09/03	0	0.00	7	34.80	34.95	-7	544	-1.29%
2019/09/02	4	35.20	3	34.75	34.70	1	537	0.19%
2019/08/30	4	35.18	9	34.81	34.50	-5	531	-0.94%
2019/08/29	1	34.00	10	34.05	33.90	-9	492	-1.83%
2019/08/28	7	33.27	28	33.26	33.15	-21	478	-4.38%
2019/08/27	19	32.78	17	32.78	32.40	2	471	0.42%
2019/08/26	1	31.10	12	31.54	31.30	-11	463	-2.37%
2019/08/23	24	32.47	56	32.34	32.20	-32	463	-6.90%
2019/08/22	39	32.95	28	33.10	32.70	11	463	2.37%
2019/08/21	62	32.42	11	32.57	32.30	51	443	11.49%
2019/08/20	2	31.23	3	31.77	32.20	-1	429	-0.23%
2019/08/19	2	29.70	5	29.64	29.80	-3	414	-0.72%
2019/08/15	1	29.15	1	28.60	29.00	0	422	0.00%
2019/08/14	1	29.50	0	0.00	29.50	1	428	0.23%
2019/08/13	0	0.00	2	29.40	29.40	-2	436	-0.46%
2019/08/07	2	29.80	0	0.00	29.90	2	464	0.43%
2019/08/06	1	29.40	0	0.00	29.70	1	477	0.21%
2019/08/01	1	32.90	2	32.90	32.90	-1	538	-0.19%
2019/07/31	8	33.20	0	0.00	33.30	8	599	1.34%
2019/07/29	0	0.00	2	33.80	33.80	-2	670	-0.30%
2019/07/25	4	34.56	1	34.60	34.60	3	799	0.38%
2019/07/23	2	33.90	0	0.00	33.90	2	954	0.21%
2019/07/19	1	33.50	2	33.50	33.45	-1	1,052	-0.10%
2019/07/17	8	33.92	0	0.00	33.55	8	1,182	0.68%
2019/07/15	1	33.95	0	0.00	34.20	1	1,227	0.08%
2019/07/12	0	0.00	4	35.39	35.20	-4	1,251	-0.32%
2019/07/11	1	35.70	1	35.50	35.50	0	1,276	0.00%
2019/07/08	2	35.48	0	0.00	34.95	2	1,300	0.15%
2019/07/05	9	35.29	1	35.40	35.40	8	1,327	0.60%
2019/07/04	5	34.87	3	35.00	35.00	2	1,364	0.15%
2019/07/03	1	35.85	1	35.30	35.25	0	1,372	0.00%
2019/07/02	4	35.65	4	35.48	35.50	0	1,414	0.00%
2019/07/01	6	34.92	3	35.22	35.55	3	1,459	0.21%
2019/06/26	1	33.80	0	0.00	33.80	1	1,784	0.06%
2019/06/25	0	0.00	5	33.95	33.90	-5	1,869	-0.27%
2019/06/21	33	35.14	3	34.97	34.65	30	2,095	1.43%
2019/06/20	3	34.48	1	34.70	34.75	2	2,174	0.09%
2019/06/18	2	33.95	1	34.00	33.70	1	2,304	0.04%
2019/06/06	0	0.00	5	32.85	32.70	-5	2,943	-0.17%
2019/06/03	0	0.00	1	34.35	34.35	-1	3,101	-0.03%
2019/05/30	1	35.50	1	35.40	35.35	0	3,125	0.00%
2019/05/29	2	35.23	2	34.98	35.30	0	3,182	0.00%
2019/05/24	2	34.50	2	34.75	34.50	0	3,263	0.00%
2019/05/17	5	36.24	0	0.00	35.05	5	3,506	0.14%
2019/05/15	0	0.00	1	37.20	37.15	-1	3,628	-0.03%
2019/05/14	2	35.23	2	35.35	36.50	0	3,676	0.00%
2019/05/13	2	36.13	2	36.50	36.15	0	3,682	0.00%
2019/05/10	4	36.88	0	0.00	36.35	4	3,680	0.11%
2019/05/09	5	38.04	1	38.00	37.40	4	3,679	0.11%
2019/05/08	6	39.21	1	40.10	39.40	5	3,640	0.14%
2019/05/07	5	41.36	18	41.29	41.20	-13	3,616	-0.36%
2019/05/06	3	42.90	2	43.30	42.35	1	3,581	0.03%
2019/05/03	23	43.93	3	44.18	44.10	20	3,558	0.56%
2019/05/02	15	43.84	24	43.82	43.90	-9	3,529	-0.26%
2019/04/30	4	42.65	1	42.75	43.20	3	3,438	0.09%
2019/04/29	7	41.56	1	41.75	42.05	6	3,406	0.18%
2019/04/26	0	0.00	1	43.05	43.10	-1	3,381	-0.03%
2019/04/25	6	42.38	10	42.96	43.20	-4	3,344	-0.12%
2019/04/24	13	42.02	3	41.72	42.55	10	3,324	0.30%
2019/04/23	9	41.83	6	41.84	41.70	3	3,243	0.09%
2019/04/22	2	41.63	1	42.30	41.40	1	3,198	0.03%
2019/04/19	3	42.23	4	42.20	42.25	-1	3,169	-0.03%
2019/04/18	6	42.92	1	43.20	41.80	5	3,157	0.16%
2019/04/17	4	43.70	4	43.90	44.00	0	3,145	0.00%
2019/04/16	1	43.30	1	43.30	43.30	0	3,112	0.00%
2019/04/15	2	43.18	2	43.35	43.20	0	3,107	0.00%
2019/04/12	2	42.98	2	42.95	43.10	0	3,103	0.00%
2019/04/11	1	43.85	7	42.96	42.60	-6	3,091	-0.19%
2019/04/10	9	43.63	4	43.36	43.40	5	3,064	0.16%
2019/04/09	1	44.80	10	45.12	44.60	-9	3,028	-0.30%
2019/04/08	8	44.87	0	0.00	44.70	8	3,021	0.26%
2019/04/03	1	45.80	7	46.38	45.80	-6	3,006	-0.20%
2019/04/02	5	45.62	16	46.15	45.60	-11	2,963	-0.37%
2019/04/01	2	44.70	7	45.16	45.60	-5	2,929	-0.17%
2019/03/29	13	46.30	13	46.18	45.70	0	2,867	0.00%
2019/03/28	5	45.90	1	46.15	46.30	4	2,638	0.15%
2019/03/27	18	45.50	7	46.12	46.30	11	2,561	0.43%
2019/03/26	9	46.03	5	46.01	46.40	4	2,436	0.16%
2019/03/25	14	45.78	10	45.63	45.60	4	2,349	0.17%
2019/03/22	2	45.60	19	45.87	46.35	-17	2,268	-0.75%
2019/03/21	7	45.19	7	45.39	45.40	0	2,196	0.00%
2019/03/20	24	45.41	20	45.02	45.80	4	2,204	0.18%
2019/03/19	7	44.35	15	44.04	44.40	-8	2,084	-0.38%
2019/03/18	1	44.00	3	44.40	42.90	-2	2,016	-0.10%
2019/03/15	0	0.00	5	42.42	43.30	-5	1,975	-0.25%
2019/03/14	6	41.77	5	42.55	41.80	1	1,963	0.05%
2019/03/13	10	44.18	6	44.24	42.25	4	2,004	0.20%
2019/03/12	3	42.08	1	42.50	42.00	2	1,918	0.10%
2019/03/11	6	41.90	0	0.00	42.00	6	2,057	0.29%
2019/03/07	2	40.70	4	40.55	39.75	-2	2,032	-0.10%
2019/03/06	1	39.90	3	39.53	39.70	-2	2,030	-0.10%
2019/03/05	2	39.93	2	39.70	39.70	0	2,024	0.00%
2019/03/04	2	39.03	3	39.42	39.80	-1	2,029	-0.05%
2019/02/26	2	38.85	2	38.85	38.65	0	1,957	0.00%
2019/02/25	3	38.52	2	39.05	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	4	41.70	5	40.76	40.50	-1	1,948	-0.05%
2019/02/20	1	41.00	1	40.25	40.80	0	1,904	0.00%
2019/02/19	1	40.70	5	41.10	40.60	-4	1,881	-0.21%
2019/02/18	1	40.55	2	40.68	40.85	-1	1,842	-0.05%
2019/02/15	10	40.13	3	40.03	40.70	7	1,742	0.40%
2019/02/14	5	39.06	0	0.00	38.95	5	1,622	0.31%
2019/02/13	2	38.38	6	38.61	39.00	-4	1,615	-0.25%
2019/02/12	0	0.00	2	38.25	37.60	-2	1,574	-0.13%
2019/02/11	2	37.65	0	0.00	37.80	2	1,584	0.13%
2019/01/25	0	0.00	1	37.35	37.15	-1	1,752	-0.06%
2019/01/23	0	0.00	0	37.20	36.50	0	1,852	0.00%
2019/01/21	0	0.00	3	37.15	37.05	-3	1,924	-0.16%
2019/01/18	15	37.15	34	37.16	36.70	-19	1,929	-0.98%
2019/01/17	3	36.77	0	0.00	36.35	3	1,939	0.15%
2019/01/16	0	0.00	2	36.90	36.85	-2	1,961	-0.10%
2019/01/14	0	0.00	1	35.60	35.60	-1	2,001	-0.05%
2019/01/11	0	0.00	1	35.90	35.30	-1	2,005	-0.05%
2019/01/10	3	35.85	2	36.10	35.45	1	2,004	0.05%
2019/01/08	1	35.05	1	35.30	35.50	0	1,986	0.00%
2019/01/07	1	35.20	2	35.30	35.40	-1	1,989	-0.05%
2019/01/04	1	34.00	0	0.00	34.00	1	1,993	0.05%
2019/01/03	1	34.75	0	0.00	34.75	1	2,002	0.05%
2018/12/27	1	35.65	0	0.00	35.30	1	2,037	0.05%
2018/12/26	2	36.00	3	36.63	35.00	-1	2,044	-0.05%
2018/12/24	1	34.25	0	0.00	35.20	1	2,038	0.05%
2018/12/19	2	35.03	1	34.95	34.80	1	2,096	0.05%
2018/12/18	2	35.13	0	0.00	34.80	2	2,096	0.10%
2018/12/14	6	35.77	6	35.93	36.15	0	2,091	0.00%
2018/12/13	4	36.68	4	37.08	36.40	0	2,086	0.00%
2018/12/11	2	35.40	0	0.00	35.60	2	2,024	0.10%
2018/12/06	6	37.33	8	37.23	36.45	-2	2,040	-0.10%
2018/12/05	10	42.03	3	42.40	40.50	7	1,942	0.36%
2018/12/04	2	42.65	16.3	41.26	42.80	-14.3	1,848	-0.77%
2018/11/30	4	39.18	1	39.05	38.45	3	1,823	0.16%
2018/11/29	0	0.00	2	39.08	38.90	-2	1,797	-0.11%
2018/11/27	5	37.30	5	37.28	37.20	0	1,768	0.00%
2018/11/23	0	0.00	1	35.90	35.85	-1	1,846	-0.05%
2018/11/22	5	38.10	3	37.28	36.75	2	1,840	0.11%
2018/11/20	5	36.91	4	37.25	36.70	1	1,814	0.06%
2018/11/19	1	36.45	2	36.65	37.20	-1	1,885	-0.05%
2018/11/15	0	0.00	1	35.90	36.00	-1	1,893	-0.05%
2018/11/14	1	35.40	0	0.00	35.65	1	1,896	0.05%
2018/11/13	0	0.00	3	34.62	35.25	-3	1,899	-0.16%
2018/11/09	2	34.55	1	35.80	35.85	1	1,929	0.05%
2018/11/08	3	36.23	5	37.89	35.50	-2	1,930	-0.10%
2018/11/07	5	35.84	1	35.80	36.00	4	1,911	0.21%
2018/11/06	5	36.42	3	36.58	35.30	2	1,935	0.10%
2018/11/05	26	39.55	7	39.92	39.10	19	1,941	0.98%
2018/11/02	0	0.00	0.3	38.50	38.50	-0.3	1,907	-0.01%
2018/11/01	3	38.45	1	38.95	38.70	2	1,893	0.11%
2018/10/31	7	38.47	9	38.50	38.50	-2	1,870	-0.11%
2018/10/30	32	37.78	31	37.83	36.50	1	1,914	0.05%
2018/10/29	0	0.00	1	36.00	35.80	-1	1,976	-0.05%
2018/10/26	1	35.95	0	0.00	35.60	1	2,004	0.05%
2018/10/25	4	36.65	4	37.21	36.75	0	2,052	0.00%
2018/10/24	2	36.25	4	35.61	35.70	-2	2,101	-0.10%
2018/10/23	4	35.65	3	35.12	34.90	1	2,141	0.05%
2018/10/22	2	35.08	6	34.62	35.25	-4	2,134	-0.19%
2018/10/19	1	31.50	2	31.90	32.05	-1	2,195	-0.05%
2018/10/17	2.1	33.22	0	0.00	32.60	2.1	2,215	0.09%
2018/10/16	0	0.00	4	32.94	32.80	-4	2,218	-0.18%
2018/10/15	0	0.00	2	33.00	32.95	-2	2,237	-0.09%
2018/10/12	0.1	32.55	0	0.00	32.55	0.1	2,236	0.00%
2018/10/11	7.1	31.88	0	0.00	31.80	7.1	2,244	0.32%
2018/10/09	1	35.45	0	0.00	35.30	1	2,273	0.04%
2018/10/05	1	37.50	0	0.00	36.50	1	2,380	0.04%
2018/10/04	1	38.15	1	37.90	37.70	0	2,593	0.00%
2018/10/01	3	38.10	0	0.00	38.10	3	2,628	0.11%
2018/09/28	0	0.00	1	37.95	37.50	-1	2,620	-0.04%
2018/09/27	1	38.20	6	38.18	38.15	-5	2,608	-0.19%
2018/09/25	0	0.00	1	36.35	36.35	-1	2,556	-0.04%
2018/09/21	3	36.70	4	36.39	36.30	-1	2,558	-0.04%
2018/09/20	0	0.00	1	36.05	36.05	-1	2,545	-0.04%
2018/09/19	1	36.40	0	0.00	35.95	1	2,543	0.04%
2018/09/14	1	36.95	5	37.14	37.25	-4	2,535	-0.16%
2018/09/13	1	36.30	0	0.00	36.35	1	2,516	0.04%
2018/09/12	1	34.80	1	35.00	35.10	0	2,491	0.00%
2018/09/11	0	0.00	1	36.00	36.30	-1	2,483	-0.04%
2018/09/10	4	36.35	2	36.75	35.90	2	2,532	0.08%
2018/09/07	6.3	39.34	17	38.60	38.00	-10.7	2,561	-0.42%
2018/09/06	4	39.36	5	39.17	39.20	-1	2,441	-0.04%
2018/09/05	6	38.48	5	38.55	38.55	1	2,402	0.04%
2018/09/03	2	37.83	2	37.33	37.10	0	2,365	0.00%
2018/08/31	7	39.26	2	39.55	38.75	5	2,353	0.21%
2018/08/30	21	38.79	13	38.88	38.90	8	2,315	0.35%
2018/08/29	1	37.70	1	38.00	37.90	0	2,276	0.00%
2018/08/28	1	38.10	2	37.88	37.60	-1	2,282	-0.04%
2018/08/27	4	37.34	3	37.40	37.55	1	2,271	0.04%
2018/08/24	8	38.01	0	0.00	37.25	8	2,257	0.35%
2018/08/23	1	36.60	34	37.12	37.30	-33	2,182	-1.51%
2018/08/22	1	36.50	0	0.00	36.30	1	2,160	0.05%
2018/08/21	1	37.35	2	37.30	37.10	-1	2,238	-0.04%
2018/08/17	5	37.55	8	37.44	37.00	-3	2,261	-0.13%
2018/08/16	4	36.38	3	36.68	36.45	1	2,234	0.04%
2018/08/15	10	37.04	9	36.67	36.05	1	2,221	0.05%
2018/08/14	1	36.50	1	36.40	36.75	0	2,224	0.00%
2018/08/13	1	35.80	0	0.00	35.60	1	2,215	0.05%
2018/08/10	4	40.10	6	40.12	38.50	-2	2,175	-0.09%
2018/08/09	15	40.00	61	39.79	40.35	-46	2,099	-2.19%
2018/08/08	9	39.46	36	39.18	39.00	-27	2,022	-1.33%
2018/08/07	3	39.25	11	39.12	39.25	-8	1,992	-0.40%
2018/08/06	2	40.03	2	39.63	39.55	0	1,971	0.00%
2018/08/03	7	39.46	4	39.24	40.00	3	1,853	0.16%
2018/08/02	5	38.44	8	38.44	38.30	-3	1,718	-0.17%
2018/08/01	6	39.53	5	39.49	39.30	1	1,676	0.06%
2018/07/31	11	38.21	9	38.58	39.00	2	1,586	0.13%
2018/07/30	42	38.16	11	37.61	37.55	31	1,460	2.12%
2018/07/27	2	38.45	8	38.34	38.45	-6	1,389	-0.43%
2018/07/26	11	38.29	12	38.31	38.65	-1	1,353	-0.07%
2018/07/25	0	0.00	1	36.70	36.70	-1	1,245	-0.08%
2018/07/23	0	0.00	3	35.73	35.70	-3	1,221	-0.25%
2018/07/20	3	36.87	4	36.74	36.20	-1	1,218	-0.08%
2018/07/19	2	35.90	2	35.98	35.80	0	1,207	0.00%
2018/07/18	2	36.18	1	36.90	35.70	1	1,214	0.08%
2018/07/17	5	37.25	0	0.00	36.55	5	1,197	0.42%
2018/07/16	18	36.86	8	37.26	37.55	10	1,147	0.87%
2018/07/13	21	36.99	8	37.17	36.85	13	1,081	1.20%
2018/07/12	18	36.42	14	36.84	37.60	4	1,021	0.39%
2018/07/11	1	33.55	29	35.02	36.10	-28	790	-3.54%
2018/07/10	20	32.93	0	0.00	32.85	20	703	2.84%
2018/07/09	0	0.00	2	32.50	32.45	-2	708	-0.28%
2018/07/05	2	32.90	4	33.20	32.80	-2	710	-0.28%
2018/06/26	2	33.50	0	0.00	34.55	2	774	0.26%
2018/06/25	4	35.55	4	35.70	35.05	0	770	0.00%
2018/06/22	2	35.63	0	0.00	35.50	2	766	0.26%
2018/06/21	4	36.23	2	36.50	36.25	2	761	0.26%
2018/06/20	2	36.65	1	36.30	36.05	1	764	0.13%
2018/06/19	24	37.59	90	37.93	36.90	-66	750	-8.79%
2018/06/15	3	36.85	43	36.33	36.30	-40	691	-5.79%
2018/06/14	1	35.25	0	0.00	35.25	1	628	0.16%
2018/06/13	7	35.59	4	35.80	35.65	3	623	0.48%
2018/06/12	1	35.00	0	0.00	34.80	1	598	0.17%
2018/06/11	0	0.00	1	35.90	35.10	-1	594	-0.17%
2018/06/08	13	35.86	1	35.90	35.45	12	593	2.02%
2018/06/07	2	35.45	1	35.60	35.25	1	590	0.17%
2018/06/06	3	35.30	6	35.68	35.00	-3	580	-0.52%
2018/06/05	3	34.90	0	0.00	34.50	3	563	0.53%
2018/06/01	10	34.82	0	0.00	34.40	10	556	1.80%
2018/05/31	1	34.60	0	0.00	34.10	1	566	0.18%
2018/05/29	8	35.59	8	35.90	35.30	0	563	0.00%
2018/05/28	2	34.90	6	32.94	34.90	-4	481	-0.83%
2018/05/25	6	32.37	0	0.00	32.30	6	461	1.30%
2018/05/22	2	32.58	3	31.83	32.70	-1	459	-0.22%
2018/05/21	0	0.00	1	31.25	31.10	-1	462	-0.22%
2018/05/17	1	31.10	0	0.00	30.70	1	492	0.20%
2018/05/16	0	0.00	1	30.80	30.70	-1	499	-0.20%
2018/05/14	1	29.70	0	0.00	29.45	1	565	0.18%
2018/05/04	0	0.00	1	29.20	29.25	-1	1,173	-0.09%
2018/04/24	3	29.23	0	0.00	28.85	3	1,248	0.24%
2018/04/11	3	32.35	0	0.00	32.00	3	1,398	0.21%
2018/04/10	1	32.80	0	0.00	32.25	1	1,404	0.07%
2018/04/09	1	33.65	0	0.00	33.50	1	1,404	0.07%
2018/03/31	0	0.00	1	34.10	34.55	-1	1,401	-0.07%
2018/03/28	1	33.80	0	0.00	33.90	1	1,429	0.07%
2018/03/27	0	0.00	2	34.35	34.30	-2	1,459	-0.14%
2018/03/23	3	33.07	0	0.00	33.25	3	1,481	0.20%
2018/03/22	1	34.85	21	34.98	34.25	-20	1,510	-1.32%
2018/03/21	2	34.90	1	35.30	34.90	1	1,522	0.07%
2018/03/20	2	34.85	0	0.00	34.75	2	1,564	0.13%
2018/03/16	0	0.00	10	35.80	35.65	-10	1,638	-0.61%
2018/03/14	0	0.00	1	35.60	35.30	-1	1,668	-0.06%
2018/03/13	1	34.95	72	35.00	35.00	-71	1,685	-4.21%
2018/03/09	4	35.35	4	35.43	35.15	0	1,766	0.00%
2018/03/07	3	35.17	2	35.10	35.00	1	1,804	0.06%
2018/03/06	4	35.74	1	35.85	35.55	3	1,831	0.16%
2018/03/05	4	36.15	0	0.00	36.00	4	1,850	0.22%
2018/03/02	0	0.00	5	36.50	36.50	-5	1,890	-0.26%
2018/02/27	7	38.09	3	37.73	37.55	4	2,011	0.20%
2018/02/26	26	37.84	0	0.00	37.55	26	2,168	1.20%
2018/02/23	20	37.60	6	37.60	37.30	14	2,411	0.58%
2018/02/22	1	37.40	1	37.50	37.30	0	2,431	0.00%
2018/02/21	0	0.00	1	36.50	37.80	-1	2,473	-0.04%
2018/02/12	2	35.63	0	0.00	35.60	2	2,482	0.08%
2018/02/09	27	35.12	0	0.00	35.30	27	2,517	1.07%
2018/02/07	0	0.00	14	37.99	37.50	-14	2,697	-0.52%
2018/02/06	22	35.80	93	36.01	36.30	-71	2,700	-2.63%
2018/02/05	6	38.39	2	38.50	39.20	4	2,678	0.15%
2018/02/02	1	39.95	2	40.08	39.90	-1	2,688	-0.04%
2018/02/01	13	40.89	6	40.59	39.90	7	2,693	0.26%
2018/01/31	34	42.59	32	42.71	41.00	2	2,677	0.07%
2018/01/30	16	41.93	98	41.94	41.90	-82	2,455	-3.34%
2018/01/29	4	40.23	4	40.11	40.50	0	2,324	0.00%
2018/01/25	0	0.00	4	38.80	38.10	-4	2,327	-0.17%
2018/01/24	2	38.83	4	38.73	38.85	-2	2,349	-0.09%
2018/01/23	10	39.10	5	38.70	38.45	5	2,371	0.21%
2018/01/22	8	37.64	5	37.85	38.10	3	2,403	0.12%
2018/01/19	1	37.60	0	0.00	37.15	1	2,634	0.04%
2018/01/16	31	38.75	1	38.35	38.35	30	3,054	0.98%
2018/01/15	0	0.00	1	37.65	37.95	-1	3,009	-0.03%
2018/01/12	6	37.40	6	36.90	37.10	0	3,003	0.00%
2018/01/11	4	36.50	4	37.10	36.85	0	3,007	0.00%
2018/01/10	8	37.51	7	37.61	37.35	1	3,015	0.03%
2018/01/09	12	37.10	0	0.00	37.00	12	3,024	0.40%
2018/01/08	23	37.79	3	37.85	37.60	20	3,058	0.65%
2018/01/05	5	37.78	1	39.10	37.90	4	3,079	0.13%
2018/01/04	0	0.00	2	39.70	39.90	-2	3,121	-0.06%
2018/01/03	63	39.32	2	39.53	39.45	61	3,127	1.95%
2018/01/02	29	38.41	0	0.00	38.70	29	3,160	0.92%