晶宏 (3141)-凱基-彰化券商分點個股進出

台股 » 個股 » 晶宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶宏

(3141)

可現股當沖

股價
97.4
漲跌
▼0.3
漲幅
-0.31%
成交量
658張
產業
上櫃半導體類股
549人加入追蹤

立即追蹤
本地時間:13:30

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

晶宏 (3141)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	2	98.05	97.40	-2	1,069	-0.19%
2024/05/28	1	99.20	0	0.00	99.00	1	1,028	0.10%
2024/05/27	2	100.00	2	101.25	100.00	0	1,022	0.00%
2024/05/24	0	0.00	6	100.83	100.50	-6	1,004	-0.60%
2024/05/22	1	100.50	1	100.50	99.00	0	965	0.00%
2024/05/20	4	98.63	0	0.00	99.00	4	929	0.43%
2024/05/17	4	99.73	2	98.30	99.50	2	920	0.22%
2024/05/16	0	0.00	3	97.00	97.10	-3	873	-0.34%
2024/05/15	1	97.00	1	96.90	95.60	0	865	0.00%
2024/05/13	1	98.30	1	99.00	96.00	0	843	0.00%
2024/05/10	1	95.80	2	94.45	95.90	-1	805	-0.12%
2024/05/08	0	90.60	0	0.00	91.60	0	747	0.00%
2024/05/07	3	94.57	3	94.07	92.20	0	727	0.00%
2024/05/06	1	91.80	0	0.00	89.20	1	652	0.15%
2024/05/03	1	86.50	0	0.00	86.20	1	653	0.15%
2024/04/29	0	0.00	2	83.10	84.60	-2	637	-0.31%
2024/04/24	0	0.00	2	86.70	86.80	-2	619	-0.32%
2024/04/23	0	0.00	2	84.00	83.80	-2	603	-0.33%
2024/04/17	0	0.00	8	83.45	82.80	-8	571	-1.40%
2024/04/16	2	83.40	0	0.00	82.20	2	559	0.36%
2024/04/12	9	82.56	1	81.50	82.50	8	526	1.52%
2024/03/26	0	0.00	1	78.50	77.00	-1	704	-0.14%
2024/03/20	1	76.80	0	0.00	75.70	1	692	0.14%
2024/03/19	3	78.00	2	78.00	76.60	1	709	0.14%
2024/03/18	0	0.00	2	76.85	76.50	-2	707	-0.28%
2024/03/15	2	77.20	0	0.00	77.50	2	708	0.28%
2024/03/14	1	80.30	0	0.00	79.50	1	719	0.14%
2024/03/13	1	80.00	1	79.10	78.60	0	732	0.00%
2024/03/11	0	0.00	1	81.50	81.30	-1	762	-0.13%
2024/03/06	0	0.00	1	88.00	87.80	-1	777	-0.13%
2024/03/04	0	89.90	0	0.00	89.70	0	813	0.00%
2024/03/01	3	89.80	0	0.00	89.50	3	815	0.37%
2024/02/29	0	0.00	1	89.10	90.80	-1	821	-0.12%
2024/02/27	1	88.60	2	88.70	88.10	-1	839	-0.12%
2024/02/26	0	0.00	1	89.00	88.70	-1	918	-0.11%
2024/02/23	1	91.30	0	0.00	89.70	1	933	0.11%
2024/02/16	0	0.00	1	89.30	91.30	-1	1,002	-0.10%
2024/02/15	0	0.00	2	89.10	88.30	-2	1,026	-0.19%
2024/02/01	1	90.70	0	0.00	90.70	1	1,077	0.09%
2024/01/30	0	0.00	1	92.60	90.90	-1	1,086	-0.09%
2024/01/26	1	93.80	0	0.00	91.90	1	1,093	0.09%
2024/01/24	1	93.30	10	92.83	92.60	-9	1,081	-0.83%
2024/01/23	10	93.61	0	0.00	93.10	10	1,086	0.92%
2023/12/28	1	100.50	11	100.50	100.50	-10	1,059	-0.94%
2023/12/27	0	0.00	1	103.50	103.00	-1	1,057	-0.09%
2023/12/26	0	0.00	1	102.50	102.50	-1	1,035	-0.10%
2023/12/25	7	104.93	6	105.75	102.50	1	1,018	0.10%
2023/12/22	10	101.00	0	0.00	101.50	10	919	1.09%
2023/12/12	2	99.20	12	98.52	96.80	-10	847	-1.18%
2023/12/11	1	99.30	1	99.00	98.60	0	841	0.00%
2023/12/08	10	103.50	0	0.00	101.50	10	827	1.21%
2023/12/07	0	0.00	1	102.50	100.50	-1	811	-0.12%
2023/12/06	3	104.50	0	0.00	104.00	3	800	0.37%
2023/12/04	1	102.50	1	103.50	103.00	0	764	0.00%
2023/11/30	4	102.20	4	102.25	101.50	0	744	0.00%
2023/11/29	1	99.90	1	99.30	98.60	0	712	0.00%
2023/11/27	0	97.20	0	0.00	97.30	0	712	0.00%
2023/11/22	1	100.50	5	101.30	100.00	-4	607	-0.66%
2023/11/21	1	100.50	0	0.00	98.50	1	589	0.17%
2023/11/20	2	100.00	5	100.50	99.80	-3	589	-0.51%
2023/11/17	1	98.30	0	0.00	99.20	1	579	0.17%
2023/11/15	1	100.00	1	100.00	99.60	0	542	0.00%
2023/11/14	2	99.55	1.1	99.73	98.60	0.9	525	0.17%
2023/11/10	0.1	98.08	0	0.00	96.40	0.1	506	0.02%
2023/11/07	0	0.00	15	92.25	92.40	-15	471	-3.18%
2023/11/06	5	92.86	5	92.40	93.20	0	490	0.00%
2023/11/02	1	92.50	1	93.00	91.50	0	504	0.00%
2023/11/01	5	91.22	1	90.90	91.50	4	513	0.78%
2023/10/31	2	90.60	0	0.00	87.50	2	503	0.40%
2023/10/30	10	88.70	0	0.00	89.20	10	518	1.93%
2023/10/26	0	0.00	8	87.68	87.30	-8	553	-1.45%
2023/10/25	8	90.45	0	0.00	90.30	8	568	1.41%
2023/10/12	0	0.00	0.1	89.00	89.70	-0.1	1,034	0.00%
2023/09/20	0	0.00	10	91.40	91.00	-10	1,309	-0.76%
2023/09/19	0	0.00	5	93.20	92.80	-5	1,324	-0.38%
2023/09/15	0	0.00	1	95.90	95.90	-1	1,360	-0.07%
2023/09/08	0	0.00	1	92.90	93.40	-1	1,471	-0.07%
2023/09/07	0	0.00	1	95.97	94.40	-1	1,573	-0.07%
2023/09/05	5	96.50	0	0.00	94.80	5	1,599	0.31%
2023/08/31	10	91.75	0	0.00	91.00	10	1,643	0.61%
2023/08/24	2	89.15	4	88.80	89.10	-2	1,685	-0.12%
2023/08/17	0	0.00	1	89.20	90.80	-1	1,773	-0.06%
2023/08/15	1	87.00	0	0.00	86.90	1	1,770	0.06%
2023/08/14	1	85.20	0	0.00	84.10	1	1,788	0.06%
2023/08/11	0	0.00	5	86.20	87.00	-5	1,795	-0.28%
2023/08/10	0	90.40	0	0.00	88.50	0	1,791	0.00%
2023/08/09	1	95.10	0	0.00	94.30	1	1,787	0.06%
2023/08/08	0	0.00	1	96.50	96.00	-1	1,783	-0.06%
2023/08/07	0	99.00	0.1	100.00	99.40	-0.1	1,783	0.00%
2023/07/31	0	0.00	0.1	102.00	103.00	-0.1	1,825	-0.01%
2023/07/28	1.1	106.45	1	106.00	106.00	0.1	1,845	0.01%
2023/07/27	0.2	104.50	1	106.00	105.50	-0.9	1,896	-0.04%
2023/07/26	0	0.00	8	101.50	102.00	-8	1,995	-0.40%
2023/07/25	0	0.00	6	103.92	103.50	-6	2,001	-0.30%
2023/07/24	1	102.03	6	103.00	101.50	-5	1,997	-0.25%
2023/07/21	10	109.00	11.1	109.32	107.50	-1.1	1,970	-0.06%
2023/07/20	18	112.75	13.1	111.60	111.50	4.9	1,948	0.25%
2023/07/19	50.1	108.82	30.2	106.97	106.00	19.9	1,806	1.10%
2023/07/18	0	0.00	3.1	105.95	105.00	-3.1	1,720	-0.18%
2023/07/14	1	106.00	38	105.07	105.00	-37	1,715	-2.16%
2023/07/13	1.1	105.95	1	105.00	104.00	0.1	1,717	0.01%
2023/07/12	2	104.00	6	104.50	103.50	-4	1,711	-0.23%
2023/07/11	7	107.07	5	107.40	106.50	2	1,731	0.12%
2023/07/10	5	105.40	6	104.92	105.00	-1	1,746	-0.06%
2023/07/07	1	100.99	0	0.00	99.50	1	1,704	0.06%
2023/07/06	1	103.00	0	0.00	102.50	1	1,734	0.06%
2023/07/05	0	0.00	3	102.67	102.00	-3	1,730	-0.17%
2023/07/04	1	103.50	1	102.00	101.50	0	1,730	0.00%
2023/07/03	0	0.00	1	102.49	102.00	-1	1,723	-0.06%
2023/06/28	2	99.50	0.1	98.50	98.10	2	1,741	0.11%
2023/06/26	2	95.50	0	0.00	98.40	2	1,773	0.11%
2023/06/21	0.1	101.50	0	0.00	101.50	0.1	1,769	0.00%
2023/06/20	1	102.00	0	0.00	102.00	1	1,788	0.06%
2023/06/16	2	106.00	0	0.00	103.50	2	1,892	0.11%
2023/06/15	0	0.00	1	107.00	106.00	-1	1,900	-0.05%
2023/06/14	11	106.09	10	106.00	107.00	1	1,908	0.05%
2023/06/13	12	105.54	8	105.88	105.50	4	1,896	0.21%
2023/06/12	0	0.00	1	98.70	97.80	-1	1,814	-0.06%
2023/06/09	2	99.25	1	99.30	99.50	1	1,826	0.05%
2023/06/08	3	97.93	6	96.25	96.70	-3	1,838	-0.16%
2023/06/06	4	97.05	1	95.90	96.10	3	1,909	0.16%
2023/06/05	2	100.00	1	101.00	100.00	1	1,907	0.05%
2023/06/02	2	99.40	3	99.90	99.00	-1	1,936	-0.05%
2023/06/01	2	99.10	0	0.00	98.70	2	2,047	0.10%
2023/05/31	0	100.50	1	102.00	100.00	-1	2,324	-0.04%
2023/05/30	1	100.00	0	0.00	99.60	1	2,384	0.04%
2023/05/26	0	0.00	1	100.50	101.00	-1	2,462	-0.04%
2023/05/25	1	99.20	2	101.75	99.00	-1	2,495	-0.04%
2023/05/24	1	100.50	1	102.00	100.50	0	2,562	0.00%
2023/05/23	3	100.90	4	101.75	103.00	-1	2,691	-0.04%
2023/05/19	0	0.00	2	101.00	98.10	-2	2,886	-0.07%
2023/05/18	3	100.77	0	0.00	99.40	3	3,098	0.10%
2023/05/17	3	99.03	2	100.20	99.90	1	3,121	0.03%
2023/05/16	2	96.90	1	97.60	97.10	1	3,162	0.03%
2023/05/15	2	95.20	1	94.70	96.10	1	3,191	0.03%
2023/05/12	0	0.00	1	97.70	97.60	-1	3,247	-0.03%
2023/05/11	1	98.00	1	96.70	96.20	0	3,332	0.00%
2023/05/10	0	0.00	1	98.60	98.70	-1	3,381	-0.03%
2023/05/09	2	99.10	1	98.50	98.20	1	3,448	0.03%
2023/05/08	1	102.00	1	103.00	101.50	0	3,512	0.00%
2023/05/05	0	0.00	2	102.00	102.50	-2	3,743	-0.05%
2023/05/04	3	105.00	0	0.00	104.50	3	3,934	0.08%
2023/05/03	0	0.00	4	110.00	107.50	-4	4,001	-0.10%
2023/05/02	6	107.50	4	106.88	109.00	2	4,034	0.05%
2023/04/28	0	0.00	3	104.00	104.00	-3	3,959	-0.08%
2023/04/27	1	94.80	2	95.85	94.90	-1	3,956	-0.03%
2023/04/26	2	95.70	0	0.00	96.60	2	3,958	0.05%
2023/04/25	4	95.95	3	96.83	95.00	1	3,977	0.03%
2023/04/24	0	0.00	1	102.00	102.00	-1	4,003	-0.02%
2023/04/20	3	103.67	1	102.50	102.50	2	4,309	0.05%
2023/04/19	0	0.00	8	106.50	106.50	-8	4,461	-0.18%
2023/04/18	0	108.00	1	108.00	107.00	-1	4,633	-0.02%
2023/04/17	3	108.67	2	109.00	109.50	1	4,636	0.02%
2023/04/14	2	110.75	5	110.10	108.00	-3	4,632	-0.06%
2023/04/13	5	113.20	5	112.20	109.00	0	4,620	0.00%
2023/04/12	2	108.00	3	109.00	109.50	-1	4,557	-0.02%
2023/04/11	5	109.50	1	109.00	109.00	4	4,550	0.09%
2023/04/10	0	105.33	0	0.00	106.00	0	4,514	0.00%
2023/04/07	0	104.50	0	0.00	105.00	0	4,510	0.00%
2023/04/06	2	102.50	0	0.00	104.00	2	4,502	0.04%
2023/03/30	2	105.75	1	107.00	105.00	1	4,493	0.02%
2023/03/29	1	105.04	0	0.00	105.00	1	4,474	0.02%
2023/03/28	2	105.75	6	105.67	105.50	-4	4,488	-0.09%
2023/03/27	3	110.50	3	108.50	108.50	0	4,468	0.00%
2023/03/24	2	111.50	2	111.50	111.50	0	4,458	0.00%
2023/03/23	2	110.25	1	111.00	110.00	1	4,447	0.02%
2023/03/22	2	112.25	7	112.07	110.00	-5	4,459	-0.11%
2023/03/21	2	109.46	3	109.50	112.00	-1	4,412	-0.02%
2023/03/20	1	104.02	1	105.00	105.00	0	4,357	0.00%
2023/03/17	1	104.50	0	0.00	104.50	1	4,363	0.02%
2023/03/16	7	105.07	5	104.60	104.00	2	4,356	0.05%
2023/03/15	2	111.75	1	111.50	110.00	1	4,345	0.02%
2023/03/14	5	110.60	5	110.30	108.50	0	4,391	0.00%
2023/03/13	2	113.00	1	111.00	110.50	1	4,414	0.02%
2023/03/10	8	112.25	2	113.75	114.00	6	4,473	0.13%
2023/03/09	2	118.75	2	120.00	116.50	0	4,517	0.00%
2023/03/08	3	116.51	26	116.13	118.50	-23	4,503	-0.51%
2023/03/07	4	118.38	17	118.47	117.50	-13	4,518	-0.29%
2023/03/06	8	119.44	2	120.50	118.50	6	4,509	0.13%
2023/03/03	56	118.50	34	117.47	119.50	22	4,473	0.49%
2023/03/02	5	113.30	7	113.07	111.00	-2	4,264	-0.05%
2023/03/01	0	0.00	1	107.50	112.00	-1	4,229	-0.02%
2023/02/24	12	109.00	2	108.75	108.00	10	4,267	0.23%
2023/02/23	5	112.60	1	112.50	113.00	4	4,232	0.09%
2023/02/22	6	111.08	2	111.00	110.50	4	4,310	0.09%
2023/02/21	7	116.14	8	116.99	115.00	-1	4,389	-0.02%
2023/02/20	7	113.79	6	114.50	113.50	1	4,343	0.02%
2023/02/17	3	110.83	6	111.75	113.00	-3	4,303	-0.07%
2023/02/16	14	109.29	18	109.72	110.50	-4	4,227	-0.09%
2023/02/15	4	103.25	4	103.13	103.00	0	4,119	0.00%
2023/02/14	4	103.25	4	103.75	102.00	0	4,194	0.00%
2023/02/13	2	101.00	0	0.00	100.50	2	4,353	0.05%
2023/02/10	1	102.50	0	0.00	101.00	1	4,460	0.02%
2023/02/09	5	107.40	5	107.10	106.00	0	4,453	0.00%
2023/02/08	0	0.00	1	106.00	105.50	-1	4,456	-0.02%
2023/02/07	2	105.25	0	0.00	105.00	2	4,452	0.04%
2023/02/06	0	0.00	3	102.50	102.50	-3	4,448	-0.07%
2023/02/03	7	105.86	13	105.62	104.50	-6	4,397	-0.14%
2023/02/02	13	100.22	18	100.84	105.00	-5	4,184	-0.12%
2023/02/01	14	97.76	7	96.61	95.50	7	3,998	0.18%
2023/01/31	4	94.30	11	93.38	96.30	-7	3,953	-0.18%
2023/01/30	8	91.88	3	92.07	91.90	5	3,902	0.13%
2023/01/17	7	89.86	1	89.50	89.00	6	3,897	0.15%
2023/01/16	1	89.40	7	88.39	88.40	-6	3,923	-0.15%
2023/01/12	2	91.30	8	91.51	89.60	-6	3,947	-0.15%
2023/01/11	1	92.60	5	92.48	93.30	-4	3,924	-0.10%
2023/01/10	17	91.25	17	92.53	93.40	0	3,892	0.00%
2023/01/09	8	90.95	15	90.34	89.50	-7	3,727	-0.19%
2023/01/06	36	87.44	15	86.15	88.60	21	3,600	0.58%
2023/01/03	4	79.43	4	79.55	79.60	0	3,595	0.00%
2022/12/28	2	80.00	0	0.00	77.10	2	3,791	0.05%
2022/12/27	2	81.65	4	81.75	80.80	-2	3,825	-0.05%
2022/12/21	1	79.50	1	80.20	78.60	0	4,022	0.00%
2022/12/19	0	0.00	12	86.09	85.20	-12	4,155	-0.29%
2022/12/16	2	86.80	2	87.10	86.20	0	4,207	0.00%
2022/12/15	1	88.70	0	0.00	88.20	1	4,227	0.02%
2022/12/14	1	87.40	7	87.64	88.40	-6	4,230	-0.14%
2022/12/13	3	86.00	0	0.00	84.90	3	4,248	0.07%
2022/12/12	2	86.35	0	0.00	86.20	2	4,254	0.05%
2022/12/09	1	87.60	0	0.00	87.60	1	4,276	0.02%
2022/12/08	1	85.80	0	0.00	87.30	1	4,297	0.02%
2022/12/07	3	88.67	5	89.06	86.10	-2	4,339	-0.05%
2022/12/06	4	91.75	2	91.50	89.80	2	4,352	0.05%
2022/12/02	6	94.93	5	95.48	94.60	1	4,384	0.02%
2022/12/01	4	93.88	3	94.93	93.30	1	4,410	0.02%
2022/11/30	4	90.85	2	92.15	92.30	2	4,452	0.04%
2022/11/29	1	90.50	0	0.00	90.10	1	4,488	0.02%
2022/11/28	2	91.05	0.1	91.00	91.50	1.9	4,557	0.04%
2022/11/25	2	92.35	4	92.20	91.90	-2	4,595	-0.04%
2022/11/24	3.1	91.23	2	91.05	91.40	1.1	4,603	0.02%
2022/11/23	1	89.80	3	89.80	89.10	-2	4,570	-0.04%
2022/11/22	4	89.40	7	90.16	88.90	-3	4,604	-0.07%
2022/11/21	1	89.30	10	89.70	88.80	-9	4,610	-0.20%
2022/11/18	5	89.96	81.1	92.44	90.00	-76.1	4,713	-1.61%
2022/11/17	6.1	93.44	31	92.08	92.00	-24.9	4,669	-0.53%
2022/11/16	4	89.23	8	89.31	90.30	-4	4,641	-0.09%
2022/11/15	11	87.77	0	0.00	88.00	11	4,765	0.23%
2022/11/11	1	88.60	1	89.70	87.00	0	5,577	0.00%
2022/11/10	8	88.14	4	88.80	87.00	4	5,553	0.07%
2022/11/09	7	88.31	6	88.98	89.80	1	5,557	0.02%
2022/11/08	8	87.44	5	88.18	83.80	3	5,486	0.05%
2022/11/07	0	0.00	3	79.63	82.20	-3	5,470	-0.05%
2022/11/04	5	79.64	2	79.40	79.30	3	5,454	0.05%
2022/11/03	3	82.63	3	82.97	83.10	0	5,415	0.00%
2022/11/02	5	81.82	5	82.42	81.70	0	5,434	0.00%
2022/11/01	1	80.00	1	79.60	80.50	0	5,467	0.00%
2022/10/31	1	78.00	0	0.00	77.50	1	5,530	0.02%
2022/10/28	1	77.90	2	78.05	76.60	-1	5,665	-0.02%
2022/10/27	5	78.62	4	78.68	78.80	1	5,736	0.02%
2022/10/25	10	79.70	0	0.00	78.00	10	5,770	0.17%
2022/10/24	5	80.62	4	81.13	79.70	1	5,807	0.02%
2022/10/20	0	0.00	11	81.70	79.50	-11	5,968	-0.18%
2022/10/19	1	83.00	1	83.60	80.50	0	6,005	0.00%
2022/10/18	1	81.50	2	81.90	81.50	-1	6,011	-0.02%
2022/10/17	13	77.27	1	81.30	81.50	12	6,078	0.20%
2022/10/14	4	78.50	2	79.50	78.50	2	6,127	0.03%
2022/10/13	10	73.30	4	73.33	72.90	6	6,167	0.10%
2022/10/12	4	78.95	3	77.00	77.00	1	6,154	0.02%
2022/10/11	2	78.90	0.1	80.50	78.90	1.9	6,158	0.03%
2022/10/07	0	0.00	1	88.10	87.60	-1	6,231	-0.02%
2022/10/06	11	86.52	7	86.60	89.90	4	6,277	0.06%
2022/10/05	9	92.90	2	95.00	90.50	7	6,227	0.11%
2022/10/03	1	90.40	2	90.15	90.00	-1	6,259	-0.02%
2022/09/30	10	86.60	0	0.00	88.20	10	6,320	0.16%
2022/09/29	3	88.03	2	87.50	86.00	1	6,368	0.02%
2022/09/27	1	93.30	1	91.30	93.30	0	6,397	0.00%
2022/09/26	5	94.44	4	91.85	91.40	1	6,359	0.02%
2022/09/23	2	103.50	0	0.00	101.50	2	6,376	0.03%
2022/09/22	1	105.00	7	107.29	108.00	-6	6,413	-0.09%
2022/09/21	0	0.00	1	108.50	108.00	-1	6,444	-0.02%
2022/09/20	6	109.67	7	109.57	109.50	-1	6,477	-0.02%
2022/09/19	3	107.00	13	106.23	106.00	-10	6,502	-0.15%
2022/09/16	3	107.00	1	107.00	107.00	2	6,552	0.03%
2022/09/15	2	111.25	1	109.50	109.50	1	6,619	0.02%
2022/09/13	2	110.50	5	112.20	110.00	-3	6,639	-0.05%
2022/09/12	8	113.13	3	114.50	112.00	5	6,693	0.07%
2022/09/08	2	112.00	0	0.00	113.00	2	6,691	0.03%
2022/09/07	11	110.82	14	111.29	110.00	-3	6,690	-0.04%
2022/09/06	16	115.91	7	117.36	114.00	9	6,643	0.14%
2022/09/05	16	130.88	3	127.00	126.50	13	6,632	0.20%
2022/09/02	6	130.83	57	130.24	130.50	-51	6,630	-0.77%
2022/09/01	4	129.25	53	128.00	127.00	-49	6,570	-0.75%
2022/08/31	3	130.33	3	132.33	132.50	0	6,536	0.00%
2022/08/29	1	123.00	4	125.88	126.00	-3	6,545	-0.05%
2022/08/26	4	131.50	1	132.00	130.00	3	6,551	0.05%
2022/08/25	15	131.63	14	129.79	130.00	1	6,565	0.02%
2022/08/24	15	129.30	14	129.18	125.50	1	6,568	0.02%
2022/08/23	15	128.40	14	126.89	128.50	1	6,608	0.02%
2022/08/22	15	134.50	20	135.43	132.00	-5	6,710	-0.07%
2022/08/19	25	144.66	25	145.50	139.00	0	6,722	0.00%
2022/08/18	43	132.26	37	133.65	138.50	6	6,325	0.09%
2022/08/17	5	126.40	5	126.40	126.00	0	6,320	0.00%
2022/08/16	15	124.97	29	125.16	124.50	-14	6,369	-0.22%
2022/08/15	11	122.86	12	123.38	124.00	-1	6,398	-0.02%
2022/08/12	6	116.50	44	111.26	117.50	-38	6,581	-0.58%
2022/08/11	3	110.83	31	111.45	109.50	-28	6,634	-0.42%
2022/08/10	31	109.53	1	111.00	109.50	30	6,888	0.44%
2022/08/09	3	111.67	28	113.11	113.00	-25	7,051	-0.35%
2022/08/08	10	109.50	30	110.83	115.00	-20	7,097	-0.28%
2022/08/05	1	114.00	0	0.00	113.00	1	7,111	0.01%
2022/08/04	34	111.25	34	111.01	113.00	0	7,201	0.00%
2022/08/03	45	120.56	23	124.83	117.00	22	7,505	0.29%
2022/08/02	36	123.33	28	124.39	126.00	8	7,568	0.11%
2022/08/01	10	127.50	50	125.90	127.50	-40	7,579	-0.53%
2022/07/29	14	123.32	0	0.00	124.50	14	7,605	0.18%
2022/07/28	21	125.76	21	127.05	125.00	0	7,722	0.00%
2022/07/27	27	125.06	6	122.67	128.00	21	7,720	0.27%
2022/07/26	11	127.27	1	127.50	128.00	10	7,765	0.13%
2022/07/25	1	132.00	1	133.00	132.00	0	7,825	0.00%
2022/07/22	1	133.00	2	134.50	135.00	-1	7,858	-0.01%
2022/07/21	8	130.25	8	129.94	131.50	0	7,850	0.00%
2022/07/20	3	124.83	13	125.12	123.50	-10	7,768	-0.13%
2022/07/19	1	120.00	0	0.00	120.00	1	7,765	0.01%
2022/07/18	20	121.25	1	122.50	120.50	19	7,815	0.24%
2022/07/15	14	119.21	16	120.34	120.50	-2	7,774	-0.03%
2022/07/14	18	114.28	8	115.75	116.00	10	7,705	0.13%
2022/07/13	11	112.09	1	110.00	109.00	10	7,669	0.13%
2022/07/12	21	108.10	1	106.50	106.00	20	7,685	0.26%
2022/07/11	2	113.75	2	112.50	113.50	0	7,697	0.00%
2022/07/08	6	115.75	3	115.50	115.50	3	7,672	0.04%
2022/07/07	13	109.69	14	110.57	111.50	-1	7,631	-0.01%
2022/07/06	3	116.17	6	115.33	108.00	-3	7,596	-0.04%
2022/07/05	57	118.46	11	118.73	118.00	46	7,600	0.61%
2022/07/04	11	122.73	0	0.00	122.00	11	7,592	0.14%
2022/07/01	24	127.02	23	126.85	123.50	1	7,623	0.01%
2022/06/30	20	137.85	26	138.27	135.50	-6	7,573	-0.08%
2022/06/29	9	144.22	8	141.50	146.00	1	7,543	0.01%
2022/06/28	1	143.50	1	144.00	142.50	0	7,576	0.00%
2022/06/27	10	145.95	5	146.80	146.00	5	7,637	0.07%
2022/06/24	4	136.38	7	137.50	137.00	-3	7,733	-0.04%
2022/06/23	3	135.00	2	135.50	134.50	1	7,808	0.01%
2022/06/22	4	138.50	5	135.60	134.50	-1	7,990	-0.01%
2022/06/21	5	141.80	3	141.00	144.50	2	8,268	0.02%
2022/06/20	0	0.00	2	143.50	140.00	-2	8,453	-0.02%
2022/06/17	3	150.50	3	151.83	153.00	0	8,431	0.00%
2022/06/16	2	158.25	4	156.38	150.50	-2	8,501	-0.02%
2022/06/15	13	159.31	12	160.71	156.50	1	8,745	0.01%
2022/06/14	15	156.17	4	156.26	160.00	11	8,791	0.12%
2022/06/13	5	163.20	2	164.25	162.50	3	8,771	0.03%
2022/06/10	29	170.53	8	170.38	172.00	21	8,855	0.24%
2022/06/09	24	170.79	4	171.63	172.50	20	8,858	0.23%
2022/06/08	4	173.38	3	171.67	171.50	1	8,880	0.01%
2022/06/07	3	170.17	3	171.67	173.50	0	8,855	0.00%
2022/06/06	13	171.35	25	172.06	169.50	-12	8,830	-0.14%
2022/06/02	27	174.20	1	177.50	173.00	26	8,881	0.29%
2022/06/01	4	179.50	5	180.90	178.50	-1	8,867	-0.01%
2022/05/31	2	178.50	2	178.50	176.00	0	8,901	0.00%
2022/05/30	180	180.36	185	179.78	177.00	-5	8,856	-0.06%	大買/大賣/
2022/05/27	6	173.50	30	173.18	177.00	-24	8,702	-0.28%
2022/05/26	6	170.25	6	171.08	168.50	0	8,518	0.00%
2022/05/25	41	168.96	39	169.10	170.00	2	8,405	0.02%
2022/05/24	23	162.35	22	162.59	160.00	1	8,156	0.01%
2022/05/23	9	167.94	6	167.67	163.50	3	8,088	0.04%
2022/05/20	10	170.05	6.1	172.16	169.00	3.9	8,008	0.05%
2022/05/19	29	163.57	8	164.38	166.50	21	7,751	0.27%
2022/05/18	27	170.28	25	170.06	168.00	2	7,625	0.03%
2022/05/17	8	162.13	12	162.17	168.50	-4	7,429	-0.05%
2022/05/16	3	157.17	6	158.92	153.50	-3	7,359	-0.04%
2022/05/13	34	154.65	3	154.67	155.50	31	7,322	0.42%
2022/05/12	7	155.57	11	155.23	151.00	-4	7,353	-0.05%
2022/05/11	27	155.56	26	156.06	157.00	1	7,302	0.01%
2022/05/10	52	147.73	34	145.40	151.50	18	7,123	0.25%
2022/05/09	26.1	143.86	3	140.17	138.00	23.1	7,080	0.33%
2022/05/06	3	144.83	2	146.25	147.00	1	7,092	0.01%
2022/05/05	8	149.81	5	150.80	151.50	3	7,074	0.04%
2022/05/04	2	141.00	2	142.50	143.00	0	6,987	0.00%
2022/05/03	8	139.25	11	139.95	143.00	-3	7,039	-0.04%
2022/04/29	6	136.00	5	138.00	132.00	1	7,116	0.01%
2022/04/28	7	130.14	5	128.70	130.50	2	7,141	0.03%
2022/04/27	5	126.20	8	125.00	132.50	-3	7,184	-0.04%
2022/04/26	0	0.00	1	132.00	132.00	-1	7,250	-0.01%
2022/04/25	2.1	134.71	2	134.00	133.00	0.1	7,405	0.00%
2022/04/22	2	144.50	0	0.00	140.50	2	7,538	0.03%
2022/04/21	3	152.33	2	153.50	151.50	1	7,636	0.01%
2022/04/20	4	152.75	3	150.67	150.50	1	7,868	0.01%
2022/04/19	3	152.33	1	154.00	148.50	2	7,994	0.03%
2022/04/18	2	151.50	2	150.00	151.50	0	8,200	0.00%
2022/04/15	7.1	156.88	8	156.38	154.50	-0.9	8,436	-0.01%
2022/04/14	5	164.20	6	164.08	165.50	-1	8,440	-0.01%
2022/04/13	1	157.50	0	0.00	163.00	1	8,457	0.01%
2022/04/12	7	160.36	5	159.10	161.00	2	8,545	0.02%
2022/04/11	6	166.66	6	163.83	159.00	0	8,611	0.00%
2022/04/08	11	172.59	11	172.45	173.00	0	8,645	0.00%
2022/04/07	2.1	174.52	4	176.88	169.00	-1.9	8,653	-0.02%
2022/04/06	3	176.67	4	176.25	177.00	-1	8,688	-0.01%
2022/04/01	3	181.17	3	181.83	183.00	0	8,726	0.00%
2022/03/31	5	186.40	3	184.67	185.50	2	8,824	0.02%
2022/03/30	4	189.75	7	189.86	185.00	-3	8,982	-0.03%
2022/03/29	45	191.43	14	187.36	187.50	31	8,935	0.35%
2022/03/28	13	181.58	15	182.30	187.00	-2	8,847	-0.02%
2022/03/25	17	192.74	16	188.50	187.00	1	8,859	0.01%
2022/03/24	36	191.97	86	194.72	191.50	-50	8,871	-0.56%
2022/03/23	9	185.17	7.1	184.15	185.00	1.9	8,770	0.02%
2022/03/22	11	172.91	1	175.50	176.00	10	8,808	0.11%
2022/03/21	13	174.19	2	174.50	173.50	11	8,875	0.12%
2022/03/18	56	168.37	17	170.32	172.50	39	8,872	0.44%
2022/03/17	2.1	158.93	1	159.50	164.00	1.1	8,750	0.01%
2022/03/16	2	153.00	7	149.64	149.50	-5	8,824	-0.06%
2022/03/15	12	153.96	19	154.32	150.50	-7	8,942	-0.08%
2022/03/14	6	164.25	6	163.50	164.00	0	8,973	0.00%
2022/03/11	2	170.25	1	167.50	167.50	1	9,130	0.01%
2022/03/10	2	169.75	2	167.50	167.50	0	9,201	0.00%
2022/03/09	1	166.50	2	166.75	163.00	-1	9,314	-0.01%
2022/03/08	2	173.25	4	171.38	162.50	-2	9,507	-0.02%
2022/03/07	1	182.00	0	0.00	178.00	1	9,581	0.01%
2022/03/04	10	197.10	9	198.28	194.00	1	9,655	0.01%
2022/03/03	1	188.50	12	194.17	187.00	-11	9,664	-0.11%
2022/03/02	10	185.35	5	185.00	192.00	5	9,761	0.05%
2022/03/01	1	190.00	1.3	190.73	190.50	-0.3	9,832	0.00%
2022/02/25	12	189.79	6	186.17	186.50	6	9,980	0.06%
2022/02/24	2.3	193.43	0	0.00	184.00	2.3	10,018	0.02%
2022/02/23	3	194.50	2	192.25	196.50	1	10,142	0.01%
2022/02/22	17	191.68	7	188.43	187.50	10	10,248	0.10%
2022/02/21	0	0.00	1	198.00	197.50	-1	10,559	-0.01%
2022/02/18	1	196.50	0	0.00	194.50	1	10,631	0.01%
2022/02/17	6	199.50	3	197.67	196.00	3	10,866	0.03%
2022/02/16	24	199.08	24	200.08	197.50	0	11,277	0.00%
2022/02/15	2	196.25	13	196.46	190.50	-11	11,642	-0.09%
2022/02/14	4	200.37	1	204.50	192.00	3	11,939	0.03%
2022/02/11	3	205.00	3	206.67	209.50	0	11,991	0.00%
2022/02/10	17	207.24	17	206.50	202.00	0	11,994	0.00%
2022/02/09	9	198.67	9	198.94	199.50	0	11,818	0.00%
2022/02/08	10	191.00	11	190.05	193.50	-1	11,875	-0.01%
2022/02/07	5	188.20	14	189.36	190.00	-9	11,956	-0.08%
2022/01/26	10	184.06	16	183.38	182.00	-6	12,215	-0.05%
2022/01/25	13	187.73	10	186.00	183.50	3	12,567	0.02%
2022/01/24	24	184.75	26	184.77	190.00	-2	12,528	-0.02%
2022/01/21	27.1	190.07	22	186.52	182.50	5.1	12,701	0.04%
2022/01/20	36	195.04	36	194.75	197.00	0	13,096	0.00%
2022/01/19	31	198.77	33	199.77	195.00	-2	13,492	-0.01%
2022/01/18	18	207.72	14	208.79	203.00	4	13,717	0.03%
2022/01/17	16	204.97	12	202.67	209.50	4	14,109	0.03%
2022/01/14	25	193.52	23	193.87	202.00	2	14,300	0.01%
2022/01/13	29	196.62	29	197.57	198.50	0	14,385	0.00%
2022/01/12	15	207.20	38	207.61	203.50	-23	14,349	-0.16%
2022/01/11	6.1	207.75	7	209.57	213.00	-0.9	14,600	-0.01%
2022/01/10	18	213.81	10	209.10	211.50	8	14,675	0.05%
2022/01/07	1.1	253.36	1	259.00	232.00	0.1	14,508	0.00%
2022/01/05	2	262.25	1	272.00	261.00	1	14,865	0.01%
2022/01/04	4	264.63	4	265.00	270.00	0	15,002	0.00%
2022/01/03	3	260.17	2	263.50	256.00	1	15,228	0.01%
2021/12/30	2	251.25	2	252.00	255.00	0	15,153	0.00%
2021/12/29	10	246.60	11	246.64	252.00	-1	15,132	-0.01%
2021/12/28	6	252.58	8	252.69	252.00	-2	15,073	-0.01%
2021/12/27	15	253.60	14	254.61	251.00	1	15,018	0.01%
2021/12/24	11	270.36	11	271.00	262.50	0	14,925	0.00%
2021/12/22	4	266.50	0	0.00	264.00	4	14,658	0.03%
2021/12/21	3	263.17	3	265.33	268.00	0	14,602	0.00%
2021/12/20	13	270.85	14	269.18	262.00	-1	14,469	-0.01%
2021/12/17	2	280.50	4	275.63	273.50	-2	14,228	-0.01%
2021/12/16	15	282.97	23	281.22	292.50	-8	14,218	-0.06%
2021/12/15	15	263.20	13	263.96	266.00	2	14,045	0.01%
2021/12/14	2	259.50	3	258.83	260.00	-1	14,241	-0.01%
2021/12/13	11	269.86	8	268.06	263.50	3	14,216	0.02%
2021/12/10	3	265.33	6	266.42	271.00	-3	14,180	-0.02%
2021/12/09	10	265.35	10	263.30	260.00	0	14,208	0.00%
2021/12/08	7	261.21	7	261.79	258.00	0	14,218	0.00%
2021/12/07	9	254.33	15	254.47	254.50	-6	14,244	-0.04%
2021/12/06	1	242.00	0.6	242.32	248.00	0.4	14,332	0.00%
2021/12/03	0	0.00	2	236.75	245.50	-2	14,692	-0.01%
2021/12/02	21	233.83	15	234.70	231.50	6	14,818	0.04%
2021/12/01	10	231.70	19	228.97	227.00	-9	15,225	-0.06%
2021/11/30	12	249.29	3	245.00	242.00	9	15,846	0.06%
2021/11/29	12	245.50	10	248.40	249.50	2	16,507	0.01%
2021/11/26	23	237.70	9	236.56	236.50	14	16,869	0.08%
2021/11/25	4	258.13	8	253.69	246.50	-4	16,838	-0.02%
2021/11/24	18	260.89	17	261.06	262.50	1	16,787	0.01%
2021/11/23	1	258.00	1	254.50	255.00	0	16,938	0.00%
2021/11/22	4	258.25	4	263.25	262.00	0	16,965	0.00%
2021/11/19	3	254.50	3	255.33	250.00	0	16,986	0.00%
2021/11/18	10	259.40	8	257.19	252.50	2	17,201	0.01%
2021/11/17	2	244.00	3	244.33	247.00	-1	17,087	-0.01%
2021/11/16	10	248.45	9	249.11	242.50	1	17,214	0.01%
2021/11/15	27	276.46	26	272.54	251.50	1	17,306	0.01%
2021/11/12	15	270.80	15	268.53	267.00	0	17,396	0.00%
2021/11/11	12	239.13	14	244.79	256.50	-2	17,405	-0.01%
2021/11/10	17	224.62	16.3	229.02	233.50	0.7	17,389	0.00%
2021/11/09	10	217.90	5	222.20	218.50	5	17,384	0.03%
2021/11/08	16	218.22	10	215.35	213.50	6	17,422	0.03%
2021/11/05	5	215.50	5	216.40	223.50	0	17,532	0.00%
2021/11/04	1	223.00	3	218.50	216.50	-2	17,577	-0.01%
2021/11/03	16	225.72	16	223.59	227.50	0	17,627	0.00%
2021/11/02	15	244.87	18	245.89	225.50	-3	17,412	-0.02%
2021/11/01	0	0.00	5	233.90	237.50	-5	17,261	-0.03%
2021/10/29	30.2	223.64	26	223.52	216.00	4.2	17,281	0.02%
2021/10/28	10	227.15	8	223.06	221.00	2	17,126	0.01%
2021/10/27	22	207.59	27	209.22	220.00	-5	16,684	-0.03%
2021/10/26	13	201.62	14	204.64	209.00	-1	16,340	-0.01%
2021/10/25	21.4	194.32	31	195.69	190.00	-9.6	16,169	-0.06%
2021/10/22	21	182.10	30	182.57	189.00	-9	15,823	-0.06%
2021/10/21	6	180.50	2	179.50	172.00	4	15,956	0.03%
2021/10/20	16	176.88	26	179.44	181.50	-10	15,725	-0.06%
2021/10/19	4	174.38	39	173.62	175.00	-35	15,928	-0.22%
2021/10/18	21	167.17	32	167.20	170.00	-11	15,604	-0.07%
2021/10/15	44	158.69	4	157.50	158.50	40	15,388	0.26%
2021/10/14	14	148.79	12	150.54	154.00	2	15,481	0.01%
2021/10/13	4	164.75	8	164.63	153.00	-4	15,368	-0.03%
2021/10/12	10	168.65	12	170.38	169.50	-2	15,166	-0.01%
2021/10/08	22	165.52	24	167.29	167.50	-2	14,925	-0.01%
2021/10/07	0	0.00	1	155.00	158.00	-1	14,627	-0.01%
2021/10/06	1	151.50	0	0.00	147.50	1	14,677	0.01%
2021/10/05	3	138.50	1	140.00	142.50	2	14,695	0.01%
2021/10/04	1	144.50	3	133.50	137.00	-2	14,717	-0.01%
2021/09/30	1	153.00	1	153.00	156.00	0	14,707	0.00%
2021/09/29	0	0.00	5	158.00	152.00	-5	14,736	-0.03%
2021/09/27	2	170.75	1	170.00	169.50	1	14,983	0.01%
2021/09/24	0	0.00	1	167.00	174.00	-1	15,356	-0.01%
2021/09/23	19	171.21	18	169.39	170.00	1	15,596	0.01%
2021/09/22	8	165.56	3	164.17	164.00	5	15,668	0.03%
2021/09/17	34	169.29	34	169.66	169.00	0	15,866	0.00%
2021/09/16	3	163.00	54	164.44	163.00	-51	15,765	-0.32%
2021/09/15	54	160.81	0	0.00	162.00	54	15,751	0.34%
2021/09/14	10	164.45	15	164.10	164.50	-5	15,986	-0.03%
2021/09/13	23	163.35	22	162.07	160.00	1	15,957	0.01%
2021/09/10	17	162.76	12	164.25	159.00	5	15,928	0.03%
2021/09/09	30	156.60	24	157.50	162.00	6	16,123	0.04%
2021/09/08	7	153.07	8.2	154.16	152.50	-1.2	16,058	-0.01%
2021/09/07	9	173.39	4	171.75	162.00	5	15,727	0.03%
2021/09/06	16	183.06	12	180.42	180.00	4	15,644	0.03%
2021/09/03	85.2	173.76	74.1	174.97	180.00	11.1	15,399	0.07%
2021/09/02	58.1	171.86	152	170.94	164.00	-93.9	14,729	-0.64%	大賣/
2021/09/01	41	159.67	54.1	160.69	169.50	-13.1	14,456	-0.09%
2021/08/31	88	153.62	26.3	150.75	154.50	61.7	14,267	0.43%
2021/08/30	3	151.50	34	148.34	150.00	-31	14,351	-0.22%
2021/08/27	24	156.00	24.2	152.94	151.00	-0.2	14,564	0.00%
2021/08/26	21	152.12	3	151.17	151.00	18	14,596	0.12%
2021/08/25	101	153.14	47	148.47	149.00	54	14,735	0.37%	大買/
2021/08/24	16	151.13	131	151.71	148.50	-115	14,791	-0.78%	大賣/鉅額交易
2021/08/23	79	141.03	23	142.98	146.50	56	14,520	0.39%
2021/08/20	199	134.51	134	131.72	137.50	65	14,301	0.45%	大買/大賣/
2021/08/19	54	135.90	184	133.52	129.00	-130	14,052	-0.93%	大賣/鉅額交易
2021/08/18	155	128.18	21	128.67	137.00	134	13,721	0.98%	大買/鉅額交易
2021/08/17	26.1	138.39	27	137.89	131.00	-1	13,199	-0.01%
2021/08/16	44	131.13	42	132.14	132.50	2	12,715	0.02%
2021/08/13	13.1	131.48	153	136.68	127.00	-139.9	12,375	-1.13%	大賣/鉅額交易
2021/08/12	142	136.60	2	142.50	141.00	140	12,249	1.14%	大買/鉅額交易
2021/08/11	6.2	139.95	8	141.44	136.50	-1.8	12,149	-0.02%
2021/08/10	0	0.00	73.4	142.02	151.50	-73.4	11,985	-0.61%
2021/08/09	11.2	155.37	2	153.25	151.50	9.2	11,807	0.08%
2021/08/06	4	169.63	17	171.38	168.00	-13	11,653	-0.11%
2021/08/05	14.2	167.04	1	181.50	166.00	13.2	11,577	0.11%
2021/08/04	15	169.30	11	171.77	167.00	4	11,345	0.04%
2021/08/03	6	171.25	16.1	171.47	170.00	-10.1	11,247	-0.09%
2021/08/02	12	163.04	1	159.50	160.50	11	11,043	0.10%
2021/07/30	12	166.92	15	169.33	160.50	-3	10,997	-0.03%
2021/07/29	12	166.17	7	165.71	165.50	5	10,898	0.05%
2021/07/28	1.1	153.18	0	0.00	156.00	1.1	10,689	0.01%
2021/07/27	20	176.80	4	175.25	167.00	16	10,490	0.15%
2021/07/26	0	0.00	1	185.00	185.00	-1	10,004	-0.01%
2021/07/23	7	165.50	8	166.13	168.50	-1	10,025	-0.01%
2021/07/22	0	0.00	2	154.00	159.50	-2	9,615	-0.02%
2021/07/21	24	148.65	5	145.60	145.00	19	9,548	0.20%
2021/07/20	15	145.10	14	148.00	144.50	1	9,467	0.01%
2021/07/16	2	155.75	0	0.00	156.00	2	9,194	0.02%
2021/07/15	7	144.50	7	151.71	153.50	0	9,212	0.00%
2021/07/14	0	0.00	1	135.50	140.00	-1	9,226	-0.01%
2021/07/13	2.4	148.67	9	143.56	138.00	-6.6	9,226	-0.07%
2021/07/12	4	153.88	3	155.00	153.00	1	9,215	0.01%
2021/07/08	0	0.00	1	160.50	160.50	-1	9,254	-0.01%
2021/07/07	2	148.00	0	0.00	146.00	2	9,241	0.02%
2021/07/06	0	0.00	2	145.00	145.00	-2	9,311	-0.02%
2021/07/05	2	138.50	1	137.50	140.00	1	9,385	0.01%
2021/07/02	2	143.00	4	140.50	141.00	-2	9,477	-0.02%
2021/07/01	4	143.25	3	142.33	140.00	1	9,301	0.01%
2021/06/30	3	135.67	7	132.07	140.50	-4	9,048	-0.04%
2021/06/29	5	125.00	2	118.00	128.00	3	8,931	0.03%
2021/06/28	2	119.00	5	115.40	116.50	-3	8,770	-0.03%
2021/06/25	5	106.40	5	105.20	111.00	0	8,774	0.00%
2021/06/23	3	101.50	1	105.00	102.00	2	8,598	0.02%
2021/06/22	1	102.50	2	101.50	99.80	-1	8,274	-0.01%
2021/06/21	3	99.83	2	100.40	96.10	1	8,138	0.01%
2021/06/18	53	101.08	5	104.10	100.50	48	8,075	0.59%
2021/06/17	4	93.55	4	94.00	96.50	0	7,867	0.00%
2021/06/16	1	91.90	2	90.10	87.80	-1	7,737	-0.01%
2021/06/15	1	89.50	0	0.00	89.70	1	7,709	0.01%
2021/06/11	6	91.75	5	94.80	89.30	1	7,837	0.01%
2021/06/10	2	88.95	4	88.75	88.40	-2	7,599	-0.03%
2021/06/09	5	89.80	2	89.05	87.90	3	7,700	0.04%
2021/06/08	3	87.03	13	87.60	88.90	-10	7,292	-0.14%
2021/06/07	1	83.10	1	81.40	80.90	0	6,987	0.00%
2021/06/04	13	82.70	3	81.40	80.60	10	6,884	0.15%
2021/06/03	14	79.09	3	77.83	82.30	11	6,633	0.17%
2021/06/02	3	76.30	22	75.00	74.90	-19	6,278	-0.30%
2021/06/01	14	72.99	5	70.52	74.00	9	6,037	0.15%
2021/05/31	5	66.14	6	65.05	68.20	-1	5,770	-0.02%
2021/05/28	2	60.40	0	0.00	62.00	2	5,684	0.04%
2021/05/27	5	59.30	0	0.00	58.90	5	5,663	0.09%
2021/05/26	5	59.20	2	58.10	59.40	3	5,684	0.05%
2021/05/25	4	60.63	1	59.80	60.80	3	5,716	0.05%
2021/05/24	2	55.10	7	56.61	56.50	-5	5,820	-0.09%
2021/05/21	0	0.00	1	54.90	54.90	-1	5,826	-0.02%
2021/05/20	4	55.90	0	0.00	53.70	4	5,894	0.07%
2021/05/19	4	54.30	8	56.48	57.60	-4	6,026	-0.07%
2021/05/17	3	52.10	2	50.60	49.60	1	6,017	0.02%
2021/05/13	7	55.80	7	54.27	55.50	0	5,995	0.00%
2021/05/12	1	55.40	1	55.80	53.60	0	5,945	0.00%
2021/05/11	1	56.30	51	57.42	55.20	-50	5,877	-0.85%
2021/05/10	7	59.24	6	60.00	60.10	1	5,864	0.02%
2021/05/07	7	64.23	3	63.87	62.00	4	5,907	0.07%
2021/05/06	35	60.97	9	61.82	62.20	26	5,851	0.44%
2021/05/05	1	60.00	1	61.60	58.00	0	5,795	0.00%
2021/05/04	2	60.00	4	58.00	60.10	-2	5,823	-0.03%
2021/05/03	4	65.00	0	0.00	63.10	4	5,822	0.07%
2021/04/29	31	69.13	32	69.65	69.50	-1	5,824	-0.02%
2021/04/28	2	70.75	0	0.00	68.80	2	5,763	0.03%
2021/04/22	3	66.70	0	0.00	66.10	3	5,610	0.05%
2021/04/21	0	0.00	1	69.20	69.00	-1	5,564	-0.02%
2021/04/20	0	0.00	1	69.50	71.20	-1	5,487	-0.02%
2021/04/19	2	68.00	1	68.80	67.50	1	5,445	0.02%
2021/04/16	4	69.65	0	0.00	69.90	4	5,387	0.07%
2021/04/15	4	71.18	7	71.30	72.90	-3	5,324	-0.06%
2021/04/14	4	67.58	3	68.73	68.00	1	5,275	0.02%
2021/04/13	2	73.15	34	73.30	70.60	-32	5,220	-0.61%
2021/04/12	3	74.00	0	0.00	72.00	3	5,177	0.06%
2021/04/09	19	74.70	0	0.00	74.10	19	5,086	0.37%
2021/04/08	3	83.57	1	85.00	81.40	2	4,971	0.04%
2021/04/07	0	0.00	2	78.55	79.90	-2	4,829	-0.04%
2021/04/06	18	78.56	5	79.52	80.20	13	4,782	0.27%
2021/04/01	5	75.94	4	76.58	75.00	1	4,653	0.02%
2021/03/31	7	73.49	6	73.40	73.10	1	4,489	0.02%
2021/03/30	15	73.08	15	73.57	74.10	0	4,352	0.00%
2021/03/29	4	69.10	0	0.00	69.50	4	4,059	0.10%
2021/03/26	0	0.00	1	66.70	68.60	-1	4,028	-0.02%
2021/03/25	2	67.20	1	66.50	67.00	1	3,971	0.03%
2021/03/23	6	67.38	8	68.61	67.00	-2	3,902	-0.05%
2021/03/22	13	68.02	14	68.85	68.50	-1	3,792	-0.03%
2021/03/19	6	65.53	4	66.30	65.00	2	3,659	0.05%
2021/03/18	3	64.63	3.1	64.58	64.10	-0.1	3,666	0.00%
2021/03/17	7	65.50	9	67.16	62.90	-2	3,640	-0.05%
2021/03/16	14	68.41	3	68.50	69.50	11	3,485	0.32%
2021/03/15	1	60.40	0	0.00	63.20	1	3,419	0.03%
2021/03/10	6	53.28	9	54.71	54.70	-3	3,068	-0.10%
2021/03/09	3	54.03	0	0.00	52.60	3	2,985	0.10%
2021/03/08	0	0.00	10	50.00	49.85	-10	2,942	-0.34%
2021/03/05	25	49.80	15	49.74	49.00	10	2,932	0.34%
2021/03/04	0	0.00	1	49.45	49.60	-1	2,923	-0.03%
2021/03/03	1	48.90	1	49.70	49.75	0	2,921	0.00%
2021/02/26	3	51.90	5	52.04	52.00	-2	2,928	-0.07%
2021/02/25	1	54.30	0	0.00	54.30	1	3,022	0.03%
2021/02/23	0	0.00	1	50.70	50.90	-1	2,869	-0.03%
2021/02/22	1	51.00	0	0.00	51.70	1	2,844	0.04%
2021/02/19	3	49.67	3	50.62	51.00	0	2,787	0.00%
2021/02/18	2	43.48	3	44.89	48.00	-1	2,634	-0.04%
2021/02/17	0	0.00	2	43.45	43.65	-2	2,576	-0.08%
2021/02/05	0	0.00	10	40.91	40.65	-10	2,600	-0.38%
2021/02/04	10	42.33	19	41.15	40.45	-9	2,606	-0.35%
2021/02/01	1	41.65	1	42.10	41.30	0	2,788	0.00%
2021/01/29	3	44.45	3	44.58	43.85	0	2,757	0.00%
2021/01/28	0	0.00	4	42.20	42.20	-4	2,660	-0.15%
2021/01/27	0	0.00	1	43.60	42.80	-1	2,646	-0.04%
2021/01/26	0	0.00	2	43.80	43.80	-2	2,622	-0.08%
2021/01/25	7	43.21	5	42.12	43.65	2	2,572	0.08%
2021/01/22	0	0.00	1	42.50	42.50	-1	2,522	-0.04%
2021/01/19	0.2	39.98	0	0.00	40.10	0.2	2,430	0.01%
2021/01/18	0.1	39.00	0	0.00	40.05	0.1	2,426	0.00%
2021/01/15	0	40.50	2	41.30	40.00	-2	2,418	-0.08%
2021/01/14	0	0.00	3	40.85	40.95	-3	2,420	-0.12%
2021/01/13	0	0.00	1	40.50	40.25	-1	2,426	-0.04%
2021/01/11	0	0.00	4	40.44	40.80	-4	2,384	-0.17%
2021/01/08	0.4	40.67	0	0.00	40.15	0.4	2,377	0.02%
2021/01/07	1	41.95	0	0.00	41.80	1	2,354	0.04%
2021/01/05	0.2	42.00	0	0.00	42.10	0.2	2,283	0.01%
2020/12/24	2	41.25	2	41.60	41.85	0	2,176	0.00%
2020/12/23	2	41.40	2	41.20	41.30	0	2,160	0.00%
2020/12/22	1	39.30	0	0.00	39.30	1	2,140	0.05%
2020/12/21	0	0.00	1	44.30	43.60	-1	2,084	-0.05%
2020/12/18	2	44.20	0	0.00	44.10	2	2,063	0.10%
2020/12/17	1.2	43.48	0	0.00	43.50	1.2	2,037	0.06%
2020/12/15	0	0.00	1	45.25	42.50	-1	1,976	-0.05%
2020/12/14	24	44.39	4	44.84	45.00	20	1,915	1.04%
2020/12/11	1	44.45	1	44.65	43.50	0	1,798	0.00%
2020/12/10	3	44.17	4	44.83	44.00	-1	1,692	-0.06%
2020/12/08	0	0.00	0.3	39.95	40.10	-0.3	1,412	-0.02%
2020/12/04	2	39.95	0	0.00	39.15	2	1,359	0.15%
2020/12/03	1	40.90	1	40.30	38.80	0	1,330	0.00%
2020/11/30	1	39.00	0	0.00	39.35	1	1,283	0.08%
2020/11/27	2	38.50	0.1	38.80	39.00	1.9	1,266	0.15%
2020/11/26	0	0.00	1	37.55	38.10	-1	1,240	-0.08%
2020/11/24	2	39.35	1	39.90	39.00	1	1,171	0.09%
2020/11/23	8	35.95	19	37.76	38.60	-11	1,040	-1.06%
2020/11/18	2	34.58	0	0.00	34.20	2	956	0.21%
2020/11/17	0	0.00	4	34.59	35.45	-4	923	-0.43%
2020/11/16	9	35.15	8	34.91	35.00	1	873	0.11%
2020/11/13	1	35.15	1	35.30	35.50	0	826	0.00%
2020/11/12	0	0.00	1	33.70	34.40	-1	769	-0.13%
2020/11/11	4	33.71	5	33.89	33.90	-1	733	-0.14%
2020/11/10	17	32.94	7.1	34.07	32.85	10	686	1.45%
2020/11/09	1	31.00	0	0.00	32.70	1	548	0.18%
2020/11/02	0	0.00	5	28.05	27.85	-5	436	-1.15%
2020/10/22	5	30.10	0	0.00	29.15	5	423	1.18%
2020/09/17	1	29.25	1	29.20	29.20	0	462	0.00%
2020/09/01	0	0.00	5	28.50	28.50	-5	403	-1.24%
2020/08/28	0	0.00	1	28.30	28.45	-1	403	-0.25%
2020/08/13	0	0.00	2	26.00	25.85	-2	374	-0.53%
2020/08/12	0	0.00	2	25.03	25.20	-2	374	-0.53%
2020/08/11	0	0.00	15	25.26	25.30	-15	376	-3.98%
2020/08/10	2	25.40	0	0.00	25.40	2	383	0.52%
2020/07/24	5	25.25	0	0.00	25.05	5	465	1.07%
2020/07/23	0	0.00	10	25.50	25.30	-10	466	-2.14%
2020/07/22	0	0.00	3	25.53	25.55	-3	469	-0.64%
2020/07/17	0	0.00	20	25.16	25.10	-20	473	-4.22%
2020/07/15	0	0.00	2	25.05	25.00	-2	484	-0.41%
2020/07/14	5	25.30	0	0.00	25.25	5	486	1.03%
2020/07/09	5	25.65	0	0.00	25.65	5	482	1.04%
2020/07/07	20	26.03	0	0.00	25.70	20	467	4.28%
2020/07/06	0	0.00	6	25.60	26.20	-6	461	-1.30%
2020/07/03	13	25.31	11	26.12	25.20	2	444	0.45%
2020/07/01	24	24.29	0	0.00	24.20	24	404	5.93%
2020/06/15	1	23.05	1	23.00	22.85	0	457	0.00%
2020/06/12	0	0.00	4	23.00	23.00	-4	489	-0.82%
2020/06/11	0	0.00	3	23.47	23.55	-3	516	-0.58%
2020/06/09	2	24.40	0	0.00	24.25	2	536	0.37%
2020/06/04	3	24.00	4	24.10	24.05	-1	554	-0.18%
2020/06/01	1	23.40	0	0.00	23.50	1	546	0.18%
2020/05/27	1	23.80	1	23.45	23.45	0	548	0.00%
2020/05/26	4	24.13	3	23.78	23.90	1	544	0.18%
2020/05/25	2	23.68	0	0.00	23.95	2	510	0.39%
2020/05/20	0	0.00	2	21.90	22.05	-2	493	-0.41%
2020/05/19	2	21.60	0	0.00	21.60	2	490	0.41%
2020/05/18	0	0.00	1	22.05	22.00	-1	484	-0.21%
2020/05/13	2	23.00	0	0.00	23.05	2	469	0.43%
2020/05/12	0	0.00	2	23.40	23.35	-2	464	-0.43%
2020/05/08	2	21.20	2	21.45	21.20	0	421	0.00%
2020/05/07	0	0.00	2	20.95	21.05	-2	411	-0.49%
2020/05/05	4	21.51	4	21.54	21.50	0	414	0.00%
2020/04/30	2	21.85	0	0.00	21.80	2	411	0.49%
2020/04/28	2	21.70	3	21.88	21.75	-1	410	-0.24%
2020/04/27	1	22.00	0	0.00	22.05	1	416	0.24%
2020/04/21	2	21.75	0	0.00	21.35	2	406	0.49%
2020/04/15	2	20.95	0	0.00	21.00	2	385	0.52%
2020/03/17	3	16.03	2	16.20	16.15	1	326	0.31%
2020/03/13	0	0.00	2	19.00	19.10	-2	286	-0.70%
2020/02/04	1	26.50	0	0.00	26.35	1	293	0.34%
2020/02/03	2	24.50	2	25.30	25.55	0	291	0.00%
2020/01/30	3	26.70	3	27.60	26.70	0	284	0.00%
2020/01/09	1	29.70	1	29.50	29.50	0	292	0.00%
2020/01/08	0	0.00	1	29.40	29.30	-1	294	-0.34%
2020/01/03	1	30.75	1	30.75	30.15	0	291	0.00%
2019/12/31	2	30.50	2	30.50	30.50	0	289	0.00%
2019/12/30	0	0.00	1	30.60	30.50	-1	290	-0.34%
2019/12/26	0	0.00	1	31.30	31.05	-1	288	-0.35%
2019/12/25	1	29.70	0	0.00	29.95	1	268	0.37%
2019/12/23	0	0.00	1	29.90	29.90	-1	277	-0.36%
2019/12/18	1	30.20	1	30.05	30.20	0	291	0.00%
2019/12/12	0	0.00	34	29.69	29.85	-34	325	-10.45%
2019/12/11	0	0.00	1	30.65	30.05	-1	316	-0.32%
2019/12/10	2	30.70	1	30.70	30.70	1	318	0.31%
2019/12/06	1	31.00	1	31.10	30.90	0	321	0.00%
2019/12/05	2	30.65	0	0.00	31.50	2	316	0.63%
2019/11/25	0	0.00	1	29.90	30.10	-1	430	-0.23%
2019/11/12	1	29.85	0	0.00	30.15	1	513	0.19%
2019/11/08	1	30.25	0	0.00	30.20	1	510	0.20%
2019/11/01	2	31.30	0	0.00	31.30	2	513	0.39%
2019/10/31	1	31.50	0	0.00	31.45	1	530	0.19%
2019/10/30	1	31.90	1	31.65	31.65	0	531	0.00%
2019/10/28	1	31.90	2	31.95	32.20	-1	536	-0.19%
2019/10/22	0	0.00	2	31.55	31.95	-2	537	-0.37%
2019/10/18	1	31.90	0	0.00	31.80	1	545	0.18%
2019/10/17	0	0.00	2	31.60	31.75	-2	546	-0.37%
2019/10/15	3	30.72	1	30.80	30.65	2	552	0.36%
2019/10/14	2	30.88	1	31.05	30.95	1	552	0.18%
2019/10/09	0	0.00	2	31.05	30.85	-2	559	-0.36%
2019/10/08	0	0.00	1	31.50	31.40	-1	569	-0.18%
2019/10/04	0	0.00	1	32.10	32.05	-1	585	-0.17%
2019/10/02	1	31.80	0	0.00	31.85	1	586	0.17%
2019/10/01	1	31.60	0	0.00	31.70	1	590	0.17%
2019/09/26	1	33.00	0	0.00	32.45	1	601	0.17%
2019/09/24	0	0.00	2	33.80	33.30	-2	616	-0.32%
2019/09/20	4	35.20	0	0.00	34.25	4	609	0.66%
2019/09/18	1	34.00	1	33.95	34.30	0	585	0.00%
2019/09/16	1	34.50	0	0.00	34.45	1	589	0.17%
2019/09/12	0	0.00	2	34.35	34.50	-2	596	-0.34%
2019/09/11	0	0.00	2	33.85	33.90	-2	594	-0.34%
2019/09/06	4	34.35	0	0.00	34.30	4	580	0.69%
2019/09/05	0	0.00	2	33.40	33.75	-2	569	-0.35%
2019/09/04	0	0.00	3	34.90	34.95	-3	547	-0.55%
2019/09/03	34	34.81	0	0.00	34.95	34	544	6.24%
2019/09/02	0	0.00	2	35.10	34.70	-2	537	-0.37%
2019/08/30	2	34.40	3	35.23	34.50	-1	531	-0.19%
2019/08/29	2	34.15	0	0.00	33.90	2	492	0.41%
2019/08/28	1	33.25	3	33.23	33.15	-2	478	-0.42%
2019/08/27	0	0.00	3	32.67	32.40	-3	471	-0.64%
2019/08/26	2	31.80	0	0.00	31.30	2	463	0.43%
2019/08/23	0	0.00	2	32.50	32.20	-2	463	-0.43%
2019/08/22	1	33.40	9	33.09	32.70	-8	463	-1.73%
2019/08/21	2	32.40	1	32.50	32.30	1	443	0.23%
2019/08/20	2	31.08	1	32.25	32.20	1	429	0.23%
2019/08/19	6	29.60	0	0.00	29.80	6	414	1.45%
2019/08/07	0	0.00	2	29.95	29.90	-2	464	-0.43%
2019/08/06	1	28.35	1	29.40	29.70	0	477	0.00%
2019/08/05	1	30.90	0	0.00	30.35	1	480	0.21%
2019/07/31	1	33.30	0	0.00	33.30	1	599	0.17%
2019/07/30	0	0.00	1	33.80	33.35	-1	645	-0.15%
2019/07/29	0	0.00	7	34.04	33.80	-7	670	-1.04%
2019/07/26	7	34.49	0	0.00	34.40	7	699	1.00%
2019/07/23	0	0.00	2	33.90	33.90	-2	954	-0.21%
2019/07/15	0	0.00	1	34.10	34.20	-1	1,227	-0.08%
2019/07/12	1	35.30	1	35.90	35.20	0	1,251	0.00%
2019/07/11	1	35.40	0	0.00	35.50	1	1,276	0.08%
2019/07/02	0	0.00	5	35.54	35.50	-5	1,414	-0.35%
2019/06/27	1	34.25	0	0.00	34.00	1	1,549	0.06%
2019/06/20	2	34.00	3	34.70	34.75	-1	2,174	-0.05%
2019/06/17	2	33.90	0	0.00	33.90	2	2,437	0.08%
2019/06/10	2	33.05	1	32.75	33.05	1	2,900	0.03%
2019/06/05	1	34.00	0	0.00	33.75	1	3,001	0.03%
2019/06/03	1	34.30	0	0.00	34.35	1	3,101	0.03%
2019/05/29	1	34.80	0	0.00	35.30	1	3,182	0.03%
2019/05/28	1	34.55	0	0.00	34.60	1	3,208	0.03%
2019/05/24	0	0.00	1	34.70	34.50	-1	3,263	-0.03%
2019/05/21	0	0.00	1	34.40	35.30	-1	3,371	-0.03%
2019/05/20	1	34.70	0	0.00	34.60	1	3,410	0.03%
2019/05/17	5	35.39	0	0.00	35.05	5	3,506	0.14%
2019/05/16	6	36.80	3	37.20	36.00	3	3,621	0.08%
2019/05/15	0	0.00	1	37.20	37.15	-1	3,628	-0.03%
2019/05/13	6	36.38	0	0.00	36.15	6	3,682	0.16%
2019/05/08	1	39.30	0	0.00	39.40	1	3,640	0.03%
2019/05/07	1	41.20	0	0.00	41.20	1	3,616	0.03%
2019/05/03	0	0.00	1	44.30	44.10	-1	3,558	-0.03%
2019/05/02	3	43.90	6	43.75	43.90	-3	3,529	-0.09%
2019/04/29	4	42.70	3	43.10	42.05	1	3,406	0.03%
2019/04/25	0	0.00	1	42.80	43.20	-1	3,344	-0.03%
2019/04/24	0	0.00	1	41.70	42.55	-1	3,324	-0.03%
2019/04/23	3	41.88	0	0.00	41.70	3	3,243	0.09%
2019/04/12	3	43.00	0	0.00	43.10	3	3,103	0.10%
2019/04/11	1	43.00	25	42.70	42.60	-24	3,091	-0.78%
2019/04/10	25	43.45	0	0.00	43.40	25	3,064	0.82%
2019/04/03	1	45.85	0	0.00	45.80	1	3,006	0.03%
2019/04/01	1	45.75	0	0.00	45.60	1	2,929	0.03%
2019/03/29	10	46.50	9	46.82	45.70	1	2,867	0.03%
2019/03/27	0	0.00	1	46.35	46.30	-1	2,561	-0.04%
2019/03/26	1	46.15	0	0.00	46.40	1	2,436	0.04%
2019/03/22	1	45.20	1	45.05	46.35	0	2,268	0.00%
2019/03/21	0	0.00	1	45.20	45.40	-1	2,196	-0.05%
2019/03/20	1	46.00	0	0.00	45.80	1	2,204	0.05%
2019/03/19	2	44.00	2	44.20	44.40	0	2,084	0.00%
2019/03/18	0	0.00	2	44.28	42.90	-2	2,016	-0.10%
2019/03/15	0	0.00	1	42.50	43.30	-1	1,975	-0.05%
2019/03/14	1	41.40	0	0.00	41.80	1	1,963	0.05%
2019/03/13	4	44.40	5	43.96	42.25	-1	2,004	-0.05%
2019/03/12	2	42.00	4	42.13	42.00	-2	1,918	-0.10%
2019/03/11	5	41.97	3	41.53	42.00	2	2,057	0.10%
2019/03/07	2	39.85	2	40.45	39.75	0	2,032	0.00%
2019/03/04	0	0.00	4	39.24	39.80	-4	2,029	-0.20%
2019/02/27	1	37.75	2	37.65	38.10	-1	1,973	-0.05%
2019/02/26	1	39.00	1	38.85	38.65	0	1,957	0.00%
2019/02/25	3	39.00	1	38.65	38.80	2	1,991	0.10%
2019/02/19	0	0.00	1	40.70	40.60	-1	1,881	-0.05%
2019/02/15	4	40.63	10	39.50	40.70	-6	1,742	-0.34%
2019/02/14	0	0.00	6	38.74	38.95	-6	1,622	-0.37%
2019/01/30	0	0.00	1	37.20	37.00	-1	1,589	-0.06%
2019/01/28	0	0.00	1	37.30	37.65	-1	1,744	-0.06%
2019/01/25	5	37.20	0	0.00	37.15	5	1,752	0.29%
2019/01/24	0	0.00	5	36.90	37.30	-5	1,784	-0.28%
2019/01/23	1	36.65	1	36.65	36.50	0	1,852	0.00%
2019/01/22	1	36.25	0	0.00	36.25	1	1,923	0.05%
2019/01/21	5	37.19	0	0.00	37.05	5	1,924	0.26%
2019/01/18	1	37.85	1	37.70	36.70	0	1,929	0.00%
2019/01/16	1	36.85	0	0.00	36.85	1	1,961	0.05%
2019/01/15	0	0.00	3	36.10	36.30	-3	1,962	-0.15%
2019/01/14	1	35.60	0	0.00	35.60	1	2,001	0.05%
2019/01/10	1	35.90	1	35.50	35.45	0	2,004	0.00%
2019/01/09	1	36.00	3	36.07	35.90	-2	2,002	-0.10%
2019/01/08	1	35.15	0	0.00	35.50	1	1,986	0.05%
2019/01/07	1	35.30	0	0.00	35.40	1	1,989	0.05%
2019/01/04	2	33.65	0	0.00	34.00	2	1,993	0.10%
2019/01/03	0	0.00	1	34.80	34.75	-1	2,002	-0.05%
2018/12/26	0	0.00	2	36.60	35.00	-2	2,044	-0.10%
2018/12/25	0	0.00	2	35.55	35.60	-2	2,023	-0.10%
2018/12/20	2	34.35	0	0.00	33.65	2	2,097	0.10%
2018/12/19	2	34.90	0	0.00	34.80	2	2,096	0.10%
2018/12/17	0	0.00	35	36.15	35.70	-35	2,093	-1.67%
2018/12/13	1	37.00	2	36.60	36.40	-1	2,086	-0.05%
2018/12/12	1	35.70	0	0.00	36.00	1	2,028	0.05%
2018/12/11	1	35.30	3	35.40	35.60	-2	2,024	-0.10%
2018/12/10	2	35.45	0	0.00	35.30	2	2,034	0.10%
2018/12/07	3	36.95	3	36.65	36.70	0	2,046	0.00%
2018/12/06	1	37.15	0	0.00	36.45	1	2,040	0.05%
2018/12/05	6	41.23	3	41.50	40.50	3	1,942	0.15%
2018/12/04	3	40.60	4	40.98	42.80	-1	1,848	-0.05%
2018/11/30	1	38.85	5	39.67	38.45	-4	1,823	-0.22%
2018/11/29	4	38.58	2	37.90	38.90	2	1,797	0.11%
2018/11/28	0	0.00	1	37.10	37.20	-1	1,756	-0.06%
2018/11/26	1	36.00	2	36.40	36.25	-1	1,792	-0.06%
2018/11/22	8	37.78	5	37.93	36.75	3	1,840	0.16%
2018/11/16	0	0.00	3	36.08	35.90	-3	1,896	-0.16%
2018/11/15	3	36.03	0	0.00	36.00	3	1,893	0.16%
2018/11/14	1	35.65	0	0.00	35.65	1	1,896	0.05%
2018/11/13	0	0.00	1	34.40	35.25	-1	1,899	-0.05%
2018/11/08	8	36.89	7	37.80	35.50	1	1,930	0.05%
2018/11/07	1	35.65	1	35.90	36.00	0	1,911	0.00%
2018/11/06	11	36.23	9	36.46	35.30	2	1,935	0.10%
2018/11/05	3	39.38	5	40.22	39.10	-2	1,941	-0.10%
2018/11/02	3	38.83	10	39.07	38.50	-7	1,907	-0.37%
2018/11/01	9	38.51	14	38.68	38.70	-5	1,893	-0.26%
2018/10/31	8	38.34	7	38.47	38.50	1	1,870	0.05%
2018/10/30	16	37.26	7	38.01	36.50	9	1,914	0.47%
2018/10/29	1	35.60	4	35.55	35.80	-3	1,976	-0.15%
2018/10/26	4	36.86	3	36.52	35.60	1	2,004	0.05%
2018/10/25	35	35.90	3	37.68	36.75	32	2,052	1.56%
2018/10/24	3	35.63	2	35.78	35.70	1	2,101	0.05%
2018/10/23	3	34.85	4	34.99	34.90	-1	2,141	-0.05%
2018/10/22	7	34.48	8	35.10	35.25	-1	2,134	-0.05%
2018/10/17	0	0.00	4	33.40	32.60	-4	2,215	-0.18%
2018/10/11	0	0.00	1	31.90	31.80	-1	2,244	-0.04%
2018/10/08	1	37.00	0	0.00	36.75	1	2,327	0.04%
2018/10/05	2	36.70	4	35.05	36.50	-2	2,380	-0.08%
2018/10/04	2	37.80	0	0.00	37.70	2	2,593	0.08%
2018/10/03	2	36.98	3	37.00	36.80	-1	2,661	-0.04%
2018/10/02	0	0.00	1	38.40	37.55	-1	2,652	-0.04%
2018/10/01	1	37.90	2	37.60	38.10	-1	2,628	-0.04%
2018/09/28	5	37.80	2	37.95	37.50	3	2,620	0.11%
2018/09/27	4	37.83	23	37.54	38.15	-19	2,608	-0.73%
2018/09/21	2	37.25	2	37.70	36.30	0	2,558	0.00%
2018/09/19	2	36.30	2	36.65	35.95	0	2,543	0.00%
2018/09/18	1	35.65	0	0.00	35.85	1	2,541	0.04%
2018/09/13	3	35.50	5	35.96	36.35	-2	2,516	-0.08%
2018/09/12	3	34.80	0	0.00	35.10	3	2,491	0.12%
2018/09/11	1	35.80	1	36.20	36.30	0	2,483	0.00%
2018/09/10	4	36.93	1	36.00	35.90	3	2,532	0.12%
2018/09/07	53	40.05	52.1	39.29	38.00	0.9	2,561	0.04%
2018/09/06	2	38.50	0	0.00	39.20	2	2,441	0.08%
2018/09/05	1.1	38.96	11	38.34	38.55	-9.9	2,402	-0.41%
2018/09/04	11	38.21	0	0.00	37.95	11	2,374	0.46%
2018/09/03	0	0.00	2	37.65	37.10	-2	2,365	-0.08%
2018/08/31	1	39.55	1.6	38.97	38.75	-0.6	2,353	-0.02%
2018/08/29	2	37.75	0	0.00	37.90	2	2,276	0.09%
2018/08/28	1	37.70	1	38.25	37.60	0	2,282	0.00%
2018/08/27	6	37.36	9	37.59	37.55	-3	2,271	-0.13%
2018/08/24	7	37.95	3	37.78	37.25	4	2,257	0.18%
2018/08/16	0.2	36.60	0	0.00	36.45	0.2	2,234	0.01%
2018/08/15	3.2	36.64	1	37.35	36.05	2.2	2,221	0.10%
2018/08/14	3	36.30	4	36.38	36.75	-1	2,224	-0.04%
2018/08/13	1	37.10	2	36.70	35.60	-1	2,215	-0.05%
2018/08/10	0.2	38.90	3	40.15	38.50	-2.8	2,175	-0.13%
2018/08/09	4	39.89	1	40.00	40.35	3	2,099	0.14%
2018/08/07	4	39.24	3	39.15	39.25	1	1,992	0.05%
2018/08/06	9	40.12	22	39.77	39.55	-13	1,971	-0.66%
2018/08/03	10	39.40	2	39.35	40.00	8	1,853	0.43%
2018/08/02	0	0.00	17	38.71	38.30	-17	1,718	-0.99%
2018/08/01	5	39.49	5	39.70	39.30	0	1,676	0.00%
2018/07/31	7	38.75	27	38.72	39.00	-20	1,586	-1.26%
2018/07/30	31	36.97	0	0.00	37.55	31	1,460	2.12%
2018/07/27	4	38.59	2	38.40	38.45	2	1,389	0.14%
2018/07/26	27	37.59	14	37.80	38.65	13	1,353	0.96%
2018/07/25	4	36.95	4	36.89	36.70	0	1,245	0.00%
2018/07/23	0	0.00	11	35.96	35.70	-11	1,221	-0.90%
2018/07/20	2	36.20	2	36.75	36.20	0	1,218	0.00%
2018/07/17	0	0.00	1	37.35	36.55	-1	1,197	-0.08%
2018/07/16	13	37.38	2	36.80	37.55	11	1,147	0.96%
2018/07/12	8	36.54	8	36.29	37.60	0	1,021	0.00%
2018/07/06	0	0.00	8	32.83	32.35	-8	709	-1.13%
2018/06/26	1	33.30	1	33.95	34.55	0	774	0.00%
2018/06/25	21	35.62	0	0.00	35.05	21	770	2.73%
2018/06/19	2	37.83	2	37.43	36.90	0	750	0.00%
2018/06/15	5	37.10	5	37.20	36.30	0	691	0.00%
2018/06/07	1	35.65	1	35.30	35.25	0	590	0.00%
2018/06/01	0	0.00	1	34.40	34.40	-1	556	-0.18%
2018/05/29	2	35.70	0	0.00	35.30	2	563	0.35%
2018/05/28	4	32.78	4	32.73	34.90	0	481	0.00%
2018/05/25	1	32.25	1	32.20	32.30	0	461	0.00%
2018/05/24	1	31.80	0	0.00	31.55	1	449	0.22%
2018/05/22	3	31.92	5	32.71	32.70	-2	459	-0.44%
2018/05/16	0	0.00	2	30.35	30.70	-2	499	-0.40%
2018/05/11	0	0.00	1	29.45	29.40	-1	587	-0.17%
2018/05/09	2	29.65	0	0.00	29.35	2	669	0.30%
2018/04/27	0	0.00	2	28.95	28.80	-2	1,236	-0.16%
2018/04/25	0	0.00	2	29.95	29.30	-2	1,251	-0.16%
2018/04/23	0	0.00	20	30.80	30.55	-20	1,247	-1.60%
2018/04/17	3	31.60	3	31.80	31.20	0	1,326	0.00%
2018/04/16	20	32.19	0	0.00	32.60	20	1,329	1.50%
2018/04/12	2	32.40	0	0.00	32.10	2	1,354	0.15%
2018/04/10	3	32.30	3	32.10	32.25	0	1,404	0.00%
2018/04/02	0	0.00	30	34.91	35.20	-30	1,408	-2.13%
2018/03/30	30	33.95	0	0.00	33.40	30	1,393	2.15%
2018/03/23	11	33.19	0	0.00	33.25	11	1,481	0.74%
2018/03/21	0	0.00	2	35.15	34.90	-2	1,522	-0.13%
2018/03/19	0	0.00	1	35.65	35.50	-1	1,630	-0.06%
2018/03/14	1	35.20	12	35.02	35.30	-11	1,668	-0.66%
2018/03/13	13	35.02	0	0.00	35.00	13	1,685	0.77%
2018/03/07	3	35.00	3	35.55	35.00	0	1,804	0.00%
2018/03/06	3	36.08	0	0.00	35.55	3	1,831	0.16%
2018/03/05	3	36.00	4	36.11	36.00	-1	1,850	-0.05%
2018/02/23	0	0.00	2	37.80	37.30	-2	2,411	-0.08%
2018/02/22	1	37.50	0	0.00	37.30	1	2,431	0.04%
2018/02/21	1	37.80	1	37.00	37.80	0	2,473	0.00%
2018/02/09	5	35.01	4	35.13	35.30	1	2,517	0.04%
2018/02/08	0	0.00	1	37.25	36.90	-1	2,614	-0.04%
2018/02/06	0	0.00	15	37.13	36.30	-15	2,700	-0.56%
2018/02/05	2	38.83	0	0.00	39.20	2	2,678	0.07%
2018/02/02	2	39.90	2	40.35	39.90	0	2,688	0.00%
2018/02/01	1	40.00	5	40.86	39.90	-4	2,693	-0.15%
2018/01/31	27	43.27	12	42.66	41.00	15	2,677	0.56%
2018/01/30	19	41.77	17	41.92	41.90	2	2,455	0.08%
2018/01/29	3	40.05	10	39.75	40.50	-7	2,324	-0.30%
2018/01/26	2	38.50	0	0.00	38.55	2	2,306	0.09%
2018/01/24	1	38.30	2	38.85	38.85	-1	2,349	-0.04%
2018/01/23	5	39.15	18	39.01	38.45	-13	2,371	-0.55%
2018/01/22	13	38.04	0	0.00	38.10	13	2,403	0.54%
2018/01/19	2	37.80	10	37.10	37.15	-8	2,634	-0.30%
2018/01/16	12	39.03	2	38.35	38.35	10	3,054	0.33%
2018/01/10	1	37.20	1	37.50	37.35	0	3,015	0.00%
2018/01/09	5	37.15	1	37.10	37.00	4	3,024	0.13%
2018/01/05	1	37.65	3	38.08	37.90	-2	3,079	-0.06%
2018/01/04	1	39.90	0	0.00	39.90	1	3,121	0.03%
2018/01/03	3	39.53	2	39.53	39.45	1	3,127	0.03%
2018/01/02	1	38.70	0	0.00	38.70	1	3,160	0.03%