晶豪科 (3006)-凱基-科園券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.0
漲跌
▲0.6
漲幅
+0.96%
成交量
906張
產業
上市半導體類股
1353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

晶豪科 (3006)籌碼相關－凱基-科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-科園券商分點個股進出
凱基-科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
2024/12/03	0	0.00	1	63.30	63.00	-1	1,877	-0.05%
2024/12/02	1	62.40	2	62.70	62.40	-1	1,918	-0.05%
2024/11/29	1	61.00	1	61.40	62.20	0	1,958	0.00%
2024/11/28	4	61.35	4	61.60	61.60	0	1,970	0.00%
2024/11/27	1	62.60	0	0.00	62.40	1	1,961	0.05%
2024/11/25	0	0.00	4.2	64.50	65.20	-4.2	1,965	-0.21%
2024/11/22	1.3	64.23	1	63.80	63.90	0.3	1,985	0.02%
2024/11/20	13.2	62.82	10	63.60	62.60	3.2	1,995	0.16%
2024/11/19	13.2	65.15	10.1	64.60	64.90	3.1	1,960	0.16%
2024/11/18	0.2	67.25	0	0.00	66.70	0.2	1,901	0.01%
2024/11/14	0.3	67.17	0	0.00	66.80	0.3	1,909	0.02%
2024/11/12	0.2	69.30	0	0.00	69.00	0.2	1,923	0.01%
2024/11/11	0	0.00	1	70.70	71.20	-1	1,922	-0.05%
2024/11/07	0.1	71.47	3	71.43	71.60	-2.9	1,980	-0.15%
2024/11/01	0.1	66.60	0	0.00	68.50	0.1	2,323	0.00%
2024/10/29	0.1	68.00	0	0.00	67.80	0.1	2,407	0.00%
2024/10/24	2.1	69.50	0	0.00	69.50	2.1	2,592	0.08%
2024/10/23	2	70.80	0	0.00	70.60	2	2,686	0.07%
2024/10/18	3	70.73	3	69.37	69.40	0	2,941	0.00%
2024/10/17	0	0.00	1	71.00	70.90	-1	2,993	-0.03%
2024/10/16	0.1	69.00	0.2	69.00	69.00	-0.2	3,056	0.00%
2024/10/15	1	70.10	0	0.00	69.70	1	3,115	0.03%
2024/10/14	0	0.00	1	70.00	70.20	-1	3,147	-0.03%
2024/10/09	0	0.00	1	69.90	69.50	-1	3,303	-0.03%
2024/10/08	0	0.00	2	69.70	70.70	-2	3,319	-0.06%
2024/10/07	0	0.00	11	71.33	71.40	-11	3,403	-0.32%
2024/10/04	2	71.40	1	71.60	71.40	1	3,502	0.03%
2024/10/01	0	0.00	2	71.85	72.20	-2	3,531	-0.06%
2024/09/30	0	0.00	1	72.70	72.70	-1	3,632	-0.03%
2024/09/27	2	74.10	5	75.40	74.00	-3	3,789	-0.08%
2024/09/26	7	75.96	2	74.60	74.70	5	3,833	0.13%
2024/09/25	7	72.91	0	0.00	72.80	7	3,790	0.18%
2024/09/20	0	0.00	1	72.00	71.10	-1	4,025	-0.02%
2024/09/18	2	70.50	0	0.00	69.50	2	4,374	0.05%
2024/09/16	1	71.00	2	71.30	71.30	-1	4,505	-0.02%
2024/09/12	1	70.20	0	0.00	70.20	1	5,205	0.02%
2024/09/11	1	68.20	0	0.00	68.60	1	5,409	0.02%
2024/09/09	3	67.63	1	67.40	69.60	2	5,671	0.04%
2024/09/06	1	68.70	1	68.50	68.70	0	5,906	0.00%
2024/09/05	2.2	68.45	0	0.00	68.20	2.2	5,959	0.04%
2024/09/04	11.2	69.96	9.1	69.50	69.30	2.1	5,936	0.03%
2024/09/03	8.2	75.35	1	75.10	74.90	7.2	5,896	0.12%
2024/09/02	10.1	77.75	4	77.85	77.00	6.1	5,892	0.10%
2024/08/30	3.1	79.27	2	79.70	79.40	1.1	5,895	0.02%
2024/08/29	2	79.30	0	0.00	79.10	2	5,928	0.03%
2024/08/28	1	79.40	0	0.00	79.50	1	5,959	0.02%
2024/08/27	3	79.13	1	80.00	79.80	2	6,027	0.03%
2024/08/26	3	80.33	0	0.00	80.40	3	6,096	0.05%
2024/08/23	2	79.10	9	80.21	81.20	-7	6,265	-0.11%
2024/08/21	6.1	81.16	4	80.90	80.90	2.1	6,450	0.03%
2024/08/20	2	82.00	0.1	82.70	82.30	1.9	6,564	0.03%
2024/08/19	0.4	82.04	1.5	82.19	82.00	-1.1	6,600	-0.02%
2024/08/16	0	0.00	1	81.90	81.90	-1	6,645	-0.02%
2024/08/15	1	81.20	1	80.50	80.50	0	6,642	0.00%
2024/08/14	0	80.50	1	80.80	80.20	-1	6,650	-0.01%
2024/08/13	2.2	78.79	3	79.57	79.90	-0.8	6,633	-0.01%
2024/08/12	3.3	79.68	1	79.60	79.10	2.3	6,671	0.03%
2024/08/09	7.4	78.28	5	78.16	77.70	2.4	6,680	0.04%
2024/08/08	2.2	75.01	4	75.63	75.30	-1.8	6,648	-0.03%
2024/08/07	8	76.24	4	75.78	76.70	4	6,681	0.06%
2024/08/06	7.2	70.69	4	69.43	73.30	3.2	6,681	0.05%
2024/08/05	4.2	74.73	12	74.70	74.70	-7.8	6,564	-0.12%
2024/08/02	3	83.80	0	0.00	82.90	3	6,511	0.05%
2024/08/01	0	0.00	1	88.60	88.70	-1	6,619	-0.02%
2024/07/31	2	84.55	1	83.40	84.80	1	6,745	0.01%
2024/07/30	4	82.95	4	83.48	83.70	0	6,876	0.00%
2024/07/29	8.4	84.65	3	83.40	83.60	5.4	6,917	0.08%
2024/07/26	6	84.92	6	85.25	86.40	0	6,865	0.00%
2024/07/23	5	91.20	4	92.48	90.10	1	6,877	0.01%
2024/07/22	8.5	90.60	1	90.90	91.10	7.5	6,893	0.11%
2024/07/19	8.7	95.17	0	0.00	93.70	8.7	6,874	0.13%
2024/07/18	3	96.90	1	96.70	98.40	2	6,911	0.03%
2024/07/16	6	98.22	6	99.08	97.20	0	6,939	0.00%
2024/07/15	1	96.30	0	0.00	96.30	1	6,937	0.01%
2024/07/12	11	96.94	8	97.01	96.90	3	6,918	0.04%
2024/07/11	17	98.72	2	98.95	98.20	15	6,892	0.22%
2024/07/10	8	100.18	3	100.43	99.90	5	6,890	0.07%
2024/07/09	12.2	99.99	1	101.50	101.00	11.2	6,903	0.16%
2024/07/08	7	103.31	10	104.00	103.50	-3	6,857	-0.04%
2024/07/05	3	101.00	1.1	101.14	101.00	1.9	6,774	0.03%
2024/07/04	5	102.80	8	104.13	101.50	-3	6,915	-0.04%
2024/07/03	3.1	102.47	23	99.58	103.00	-19.9	6,883	-0.29%
2024/07/02	3	95.20	1	96.50	95.10	2	6,737	0.03%
2024/07/01	5.3	98.41	0	0.00	97.60	5.3	6,706	0.08%
2024/06/28	15	99.93	0	0.00	100.50	15	6,692	0.22%
2024/06/27	2	100.00	0	0.00	99.60	2	6,648	0.03%
2024/06/26	4	103.38	3	101.50	102.00	1	6,586	0.02%
2024/06/25	5	100.70	0	0.00	104.00	5	6,481	0.08%
2024/06/24	13	106.12	16	103.91	104.50	-3	6,387	-0.05%
2024/06/21	6	104.08	2	105.25	103.50	4	6,242	0.06%
2024/06/20	3	102.17	13	104.50	105.00	-10	6,143	-0.16%
2024/06/19	7	98.43	6	97.33	96.10	1	5,799	0.02%
2024/06/18	8	98.86	13.5	99.52	99.40	-5.5	5,769	-0.10%
2024/06/17	17	99.82	15	99.40	99.90	2	5,593	0.04%
2024/06/14	2.5	98.10	1	99.00	98.00	1.5	5,487	0.03%
2024/06/13	8.5	98.00	14	97.06	98.90	-5.5	5,365	-0.10%
2024/06/11	1	91.90	3	93.10	93.80	-2	5,167	-0.04%
2024/06/07	0	0.00	1	93.00	92.60	-1	5,209	-0.02%
2024/06/06	2	92.40	6	91.75	90.70	-4	5,258	-0.08%
2024/06/05	2	90.95	0	0.00	90.90	2	5,294	0.04%
2024/06/04	1	92.30	0	0.00	91.90	1	5,565	0.02%
2024/06/03	0	0.00	1	94.30	94.30	-1	5,679	-0.02%
2024/05/31	6	92.97	2	93.20	92.30	4	5,722	0.07%
2024/05/30	5	95.08	10	94.40	94.40	-5	5,869	-0.09%
2024/05/29	42	97.34	32	97.64	96.30	10	6,372	0.16%
2024/05/28	3.2	95.73	12	95.11	96.00	-8.8	6,721	-0.13%
2024/05/27	1	93.70	0	0.00	93.80	1	6,662	0.02%
2024/05/24	2	92.80	6.1	94.52	94.20	-4.1	6,746	-0.06%
2024/05/23	2	91.60	0	0.00	91.00	2	6,636	0.03%
2024/05/22	1	92.10	8	92.19	92.20	-7	6,727	-0.10%
2024/05/17	2	91.05	0	0.00	90.80	2	6,912	0.03%
2024/05/15	0	0.00	1	90.00	89.30	-1	6,999	-0.01%
2024/05/14	0.2	90.70	0	0.00	90.40	0.2	7,053	0.00%
2024/05/13	3	90.03	3	90.37	90.40	0	7,074	0.00%
2024/05/10	2	90.90	1	91.20	91.60	1	7,071	0.01%
2024/05/09	2	90.60	1	91.20	90.20	1	7,041	0.01%
2024/05/08	1	92.30	3	92.53	92.60	-2	7,023	-0.03%
2024/05/07	6	93.18	5	94.00	93.10	1	7,003	0.01%
2024/05/06	1	92.10	2	92.95	92.90	-1	6,867	-0.01%
2024/05/03	2	91.75	2	92.15	91.10	0	6,731	0.00%
2024/05/02	1	90.00	21	89.90	89.80	-20	6,590	-0.30%
2024/04/29	2	87.05	3	87.43	88.50	-1	6,699	-0.01%
2024/04/25	3.2	86.20	2	86.00	86.80	1.2	6,717	0.02%
2024/04/24	1	83.00	4	83.90	85.40	-3	6,684	-0.04%
2024/04/23	0	0.00	1	79.00	80.50	-1	6,682	-0.01%
2024/04/22	3	76.50	2	77.65	76.10	1	6,654	0.02%
2024/04/19	2	79.60	0	0.00	79.10	2	6,756	0.03%
2024/04/16	24	81.43	23	81.96	81.40	1	6,820	0.01%
2024/04/15	3	85.73	0	0.00	85.40	3	6,819	0.04%
2024/04/12	0	0.00	1	87.60	87.80	-1	6,916	-0.01%
2024/04/11	3	87.00	1	86.80	86.80	2	6,958	0.03%
2024/04/10	2	88.25	4.5	87.32	87.80	-2.5	7,129	-0.04%
2024/04/09	2	85.50	0	0.00	85.50	2	7,168	0.03%
2024/04/02	0.2	87.40	0	0.00	87.00	0.2	8,545	0.00%
2024/03/29	5	87.70	0	0.00	86.90	5	9,821	0.05%
2024/03/27	1	87.30	2	88.95	88.10	-1	10,472	-0.01%
2024/03/26	0.2	88.60	0	0.00	86.90	0.2	10,622	0.00%
2024/03/25	1	90.00	9	89.80	89.00	-8	10,817	-0.07%
2024/03/22	3.2	88.58	2	89.00	91.30	1.2	11,127	0.01%
2024/03/21	37	87.86	30	87.01	87.50	7	11,590	0.06%
2024/03/20	1	84.90	0	0.00	84.50	1	11,993	0.01%
2024/03/19	1	85.70	1	85.30	85.30	0	12,189	0.00%
2024/03/15	0	0.00	2	84.20	84.30	-2	12,360	-0.02%
2024/03/14	8	84.45	2	86.10	84.20	6	12,542	0.05%
2024/03/13	3	85.83	2	87.90	85.70	1	12,709	0.01%
2024/03/12	3	87.83	2	88.40	87.60	1	12,730	0.01%
2024/03/11	4	87.30	5	87.16	88.10	-1	12,730	-0.01%
2024/03/08	20	88.68	2	89.50	86.20	18	12,738	0.14%
2024/03/07	5	92.02	3.5	94.14	91.60	1.5	12,498	0.01%
2024/03/06	3.1	94.47	0	0.00	94.20	3.1	12,427	0.02%
2024/03/05	2	96.30	2	96.45	96.00	0	12,475	0.00%
2024/03/04	5.1	99.84	4.5	100.19	97.80	0.6	12,374	0.00%
2024/03/01	6	96.43	20	95.96	97.70	-14	11,957	-0.12%
2024/02/29	0.3	91.63	2	93.15	93.50	-1.7	11,675	-0.01%
2024/02/27	4.1	93.20	5	93.36	91.40	-0.9	12,013	-0.01%
2024/02/26	6	90.78	15	90.90	90.90	-9	12,614	-0.07%
2024/02/23	4	92.75	10	93.98	91.50	-6	12,676	-0.05%
2024/02/22	5	93.50	3	94.90	93.00	2	12,679	0.02%
2024/02/21	5	94.76	7	94.57	94.20	-2	12,772	-0.02%
2024/02/20	5	94.22	5	93.84	93.00	0	12,820	0.00%
2024/02/19	4	93.75	16	94.00	93.70	-12	13,057	-0.09%
2024/02/16	2	93.30	8	92.99	93.00	-6	13,362	-0.04%
2024/02/15	4	91.90	3	92.23	93.10	1	13,637	0.01%
2024/02/05	4	89.98	3	90.77	90.00	1	13,778	0.01%
2024/02/02	3	91.03	0	0.00	91.00	3	13,828	0.02%
2024/02/01	1	93.00	1	92.60	92.40	0	13,835	0.00%
2024/01/31	2	91.15	1	92.20	92.20	1	13,903	0.01%
2024/01/30	8	91.75	0	0.00	91.90	8	13,939	0.06%
2024/01/25	3	92.33	1	92.30	92.10	2	14,364	0.01%
2024/01/24	6	94.85	17	94.09	93.10	-11	14,438	-0.08%
2024/01/23	6	94.02	29	94.84	94.20	-23	14,383	-0.16%
2024/01/22	11	92.88	4	93.48	93.90	7	14,346	0.05%
2024/01/19	2	90.40	2	91.25	91.20	0	14,326	0.00%
2024/01/18	4	88.60	3	88.80	89.80	1	14,408	0.01%
2024/01/17	6.1	89.87	2	92.70	89.10	4.1	14,443	0.03%
2024/01/16	5	92.58	2	93.15	92.10	3	14,495	0.02%
2024/01/15	3	91.77	2	94.20	94.00	1	14,638	0.01%
2024/01/12	1	90.60	0	0.00	90.30	1	14,669	0.01%
2024/01/11	4	91.03	9	91.09	91.90	-5	14,781	-0.03%
2024/01/10	6	90.87	3	90.93	90.90	3	14,929	0.02%
2024/01/09	5	91.14	0	0.00	91.00	5	15,123	0.03%
2024/01/08	7	92.19	1	93.80	91.50	6	15,235	0.04%
2024/01/05	4	94.65	2	94.50	94.10	2	15,400	0.01%
2024/01/04	19.3	93.96	5	93.74	93.80	14.3	15,901	0.09%
2024/01/03	16	95.24	8	95.63	95.90	8	16,468	0.05%
2024/01/02	17	96.28	7	96.57	95.80	10	16,879	0.06%
2023/12/29	29	99.90	43	99.37	98.00	-14	16,973	-0.08%
2023/12/28	7.2	106.58	24.3	107.10	106.50	-17.1	16,790	-0.10%
2023/12/27	40	102.37	51.6	103.76	106.50	-11.6	16,505	-0.07%
2023/12/26	12	98.69	10	98.88	99.00	2	15,713	0.01%
2023/12/25	7	97.83	7	98.06	97.30	0	15,376	0.00%
2023/12/22	17	97.32	13	97.82	97.10	4	15,220	0.03%
2023/12/21	23	94.23	6	94.48	94.90	17	14,733	0.12%
2023/12/20	7	94.30	5	93.32	93.20	2	14,532	0.01%
2023/12/19	21	96.35	8	96.14	96.00	13	14,283	0.09%
2023/12/18	31	97.51	28	99.55	98.60	3	13,939	0.02%
2023/12/15	13	96.68	40	97.64	96.20	-27	13,327	-0.20%
2023/12/14	11	94.11	7	94.61	94.10	4	12,871	0.03%
2023/12/13	4	95.08	5	95.48	94.20	-1	12,751	-0.01%
2023/12/12	3	93.93	2	93.85	94.50	1	12,899	0.01%
2023/12/11	7	95.01	9	95.09	94.90	-2	13,012	-0.02%
2023/12/08	8	94.00	5	92.72	92.80	3	12,840	0.02%
2023/12/07	4	91.38	1	92.30	90.80	3	12,642	0.02%
2023/12/06	2	90.80	1	93.20	93.20	1	12,616	0.01%
2023/12/05	2	90.35	0	0.00	90.00	2	12,628	0.02%
2023/12/04	6	92.43	1	93.90	91.30	5	12,807	0.04%
2023/12/01	3	93.17	0.6	93.60	92.50	2.4	12,827	0.02%
2023/11/30	3	95.20	0	0.00	94.50	3	12,799	0.02%
2023/11/28	0.3	92.78	10	92.48	94.60	-9.7	12,595	-0.08%
2023/11/27	5	90.88	17	90.72	90.50	-12	12,468	-0.10%
2023/11/24	13.2	95.32	4	94.70	93.60	9.2	12,281	0.07%
2023/11/23	11.5	100.85	8	100.20	97.80	3.5	11,856	0.03%
2023/11/22	1	94.30	1	95.10	95.40	0	11,103	0.00%
2023/11/21	2	95.20	0	0.00	94.10	2	11,002	0.02%
2023/11/20	2	97.20	1	97.10	95.90	1	10,868	0.01%
2023/11/17	1	96.70	1	97.00	96.70	0	10,684	0.00%
2023/11/16	1	95.50	3.1	97.33	94.60	-2.1	10,505	-0.02%
2023/11/15	6	96.15	3	98.13	95.10	3	10,204	0.03%
2023/11/14	3	95.13	4.1	95.45	94.80	-1.1	9,805	-0.01%
2023/11/13	10	92.87	23	93.36	94.40	-13	9,481	-0.14%
2023/11/10	3.1	91.63	1	90.20	90.00	2.1	9,262	0.02%
2023/11/09	3	90.50	4.5	91.30	90.30	-1.5	9,186	-0.02%
2023/11/08	4	91.83	4	92.08	91.60	0	9,185	0.00%
2023/11/06	1	93.80	6	93.43	93.50	-5	9,014	-0.06%
2023/11/03	0	0.00	0	91.40	92.60	0	8,903	0.00%
2023/11/02	14	90.19	8	90.29	91.40	6	8,743	0.07%
2023/11/01	8	87.03	10	87.37	86.90	-2	8,490	-0.02%
2023/10/31	5	85.85	21	85.44	83.90	-16	8,387	-0.19%
2023/10/30	4	87.45	3	87.07	86.30	1	8,340	0.01%
2023/10/27	4	86.28	3	85.90	85.60	1	8,296	0.01%
2023/10/26	12	87.58	7	88.23	86.80	5	8,238	0.06%
2023/10/25	8	92.14	0.3	91.70	91.00	7.7	8,206	0.09%
2023/10/24	2	92.95	1.2	92.18	92.80	0.8	8,170	0.01%
2023/10/23	6	94.03	7	94.76	93.20	-1	8,034	-0.01%
2023/10/20	5	93.00	7	93.40	93.90	-2	7,842	-0.03%
2023/10/19	1	91.50	2	91.85	92.00	-1	7,676	-0.01%
2023/10/18	11	93.24	3	91.70	92.80	8	7,555	0.11%
2023/10/17	9	94.80	7	93.90	93.30	2	7,316	0.03%
2023/10/16	5	93.78	0	0.00	93.90	5	7,106	0.07%
2023/10/13	11	97.00	3.5	96.31	97.20	7.5	6,938	0.11%
2023/10/12	10	96.53	36.1	95.35	97.10	-26.1	6,667	-0.39%
2023/10/11	16	95.81	4.1	95.95	93.70	12	6,107	0.20%
2023/10/06	20	92.95	37.5	89.41	94.40	-17.5	5,365	-0.33%
2023/10/05	29	87.17	0	0.00	86.70	29	4,757	0.61%
2023/10/04	21	87.64	10.1	87.93	86.70	11	4,523	0.24%
2023/10/03	3	85.84	15	87.69	90.00	-12	4,052	-0.30%
2023/10/02	1	81.90	5	80.34	81.90	-4	3,790	-0.11%
2023/09/28	7	78.11	0	0.00	77.50	7	3,717	0.19%
2023/09/26	3	82.63	0	0.00	81.50	3	3,628	0.08%
2023/09/25	2	84.00	1	84.40	84.40	1	3,647	0.03%
2023/09/22	2	82.65	2	83.10	83.90	0	3,658	0.00%
2023/09/21	1	82.80	1	83.10	83.10	0	3,731	0.00%
2023/09/20	7	84.63	4	84.58	83.80	3	3,726	0.08%
2023/09/19	0	0.00	1	85.00	85.30	-1	3,716	-0.03%
2023/09/18	8	87.63	89.2	86.98	86.50	-81.2	3,687	-2.20%
2023/09/15	92	86.32	12	87.37	88.00	80	3,669	2.18%
2023/09/14	3	84.33	4	83.50	84.40	-1	3,468	-0.03%
2023/09/13	7	82.69	17	81.94	81.10	-10	3,336	-0.30%
2023/09/11	2	81.40	10.1	82.60	81.40	-8.1	3,421	-0.24%
2023/09/08	1	82.70	6	81.43	81.10	-5	3,384	-0.15%
2023/09/07	11	81.43	17.1	82.84	82.60	-6.1	3,366	-0.18%
2023/09/06	0.1	79.40	2	79.50	79.10	-2	3,141	-0.06%
2023/09/05	1	77.80	0	0.00	78.00	1	3,091	0.03%
2023/09/04	1	75.60	0	0.00	75.90	1	3,127	0.03%
2023/09/01	1	76.00	0	0.00	75.90	1	3,179	0.03%
2023/08/31	2	74.80	0	0.00	74.60	2	3,227	0.06%
2023/08/30	5	73.48	5	74.22	74.00	0	3,237	0.00%
2023/08/29	0	0.00	15	70.63	71.60	-15	3,261	-0.46%
2023/08/28	0	0.00	55	70.15	70.00	-55	3,396	-1.62%
2023/08/21	0	0.00	1	70.90	70.90	-1	4,526	-0.02%
2023/08/15	0	0.00	1	69.30	70.00	-1	4,851	-0.02%
2023/08/14	4	68.85	0	0.00	68.30	4	5,012	0.08%
2023/08/11	0	0.00	1	74.50	73.50	-1	5,246	-0.02%
2023/08/10	3	74.57	2	74.20	74.30	1	5,432	0.02%
2023/08/09	2	76.20	0	0.00	76.30	2	5,468	0.04%
2023/08/07	1	76.20	0	0.00	77.40	1	5,980	0.02%
2023/08/04	5	76.88	5	76.90	76.90	0	6,023	0.00%
2023/08/02	6	77.33	6	77.08	76.70	0	6,144	0.00%
2023/08/01	1	78.70	2	79.15	78.70	-1	6,218	-0.02%
2023/07/31	1	78.00	5	79.50	78.00	-4	6,274	-0.06%
2023/07/28	8	79.51	11.5	78.87	78.70	-3.5	6,365	-0.05%
2023/07/27	1	76.90	0	0.00	77.30	1	6,376	0.02%
2023/07/26	1.5	73.95	0	0.00	73.40	1.5	6,357	0.02%
2023/07/25	1	76.10	0	0.00	75.60	1	6,422	0.02%
2023/07/24	3.1	75.50	0	0.00	75.10	3.1	6,526	0.05%
2023/07/21	4	76.83	2	76.95	77.50	2	6,553	0.03%
2023/07/19	1.1	77.62	0	0.00	77.20	1.1	6,638	0.02%
2023/07/18	1	79.10	0.1	77.70	77.60	0.9	6,699	0.01%
2023/07/17	0.1	79.00	3	77.80	79.10	-2.9	6,752	-0.04%
2023/07/14	3.1	77.81	0	0.00	77.70	3.1	6,804	0.05%
2023/07/13	1	78.20	1	78.50	78.10	0	6,876	0.00%
2023/07/12	2.1	78.41	0.3	78.80	78.40	1.8	6,990	0.03%
2023/07/11	0	0.00	2	78.32	79.30	-2	7,184	-0.03%
2023/07/10	6.1	76.99	4	77.33	76.70	2.1	7,530	0.03%
2023/07/07	18.2	77.27	18	78.30	77.40	0.2	8,160	0.00%
2023/07/06	2	80.85	1	80.40	80.40	1	8,835	0.01%
2023/07/05	1	80.50	0	0.00	80.50	1	8,981	0.01%
2023/07/04	1	81.10	4	81.25	81.30	-3	9,253	-0.03%
2023/07/03	2	81.50	0	0.00	81.50	2	9,335	0.02%
2023/06/30	2	81.50	2	82.55	82.10	0	9,685	0.00%
2023/06/29	3.1	82.12	2	83.15	81.70	1.1	9,764	0.01%
2023/06/28	3	81.07	3	80.93	80.10	0	9,688	0.00%
2023/06/27	4.1	80.89	2	81.70	80.00	2.1	9,680	0.02%
2023/06/26	6	81.52	5	81.74	81.30	1	9,683	0.01%
2023/06/21	9.5	83.87	4	85.13	83.50	5.5	9,704	0.06%
2023/06/20	3	85.90	5	86.70	85.80	-2	9,637	-0.02%
2023/06/19	5.1	89.29	2	90.15	88.10	3.1	9,601	0.03%
2023/06/16	17	88.96	6	87.13	89.50	11	9,541	0.12%
2023/06/15	6	88.07	1	87.60	88.10	5	9,426	0.05%
2023/06/14	1.1	86.93	0	0.00	86.90	1.1	9,389	0.01%
2023/06/13	1.1	88.07	1	88.90	87.40	0.1	9,374	0.00%
2023/06/12	2	86.90	11	87.12	87.00	-9	9,333	-0.10%
2023/06/09	0	0.00	11	86.15	86.20	-11	9,311	-0.12%
2023/06/08	10	86.53	0	0.00	85.50	10	9,299	0.11%
2023/06/07	0	0.00	1	89.50	89.20	-1	9,253	-0.01%
2023/06/06	0	0.00	1	87.20	87.40	-1	9,200	-0.01%
2023/06/05	0	0.00	1	88.90	88.60	-1	9,165	-0.01%
2023/06/02	4	88.05	5	88.42	87.70	-1	9,175	-0.01%
2023/06/01	4	87.08	0	0.00	86.90	4	9,233	0.04%
2023/05/31	6	89.45	6	89.22	88.40	0	9,351	0.00%
2023/05/30	4	87.93	6	88.08	88.40	-2	8,932	-0.02%
2023/05/29	7	88.30	6	88.17	88.20	1	8,924	0.01%
2023/05/25	0	0.00	11	83.00	82.60	-11	8,601	-0.13%
2023/05/24	1	82.60	0	0.00	82.60	1	8,610	0.01%
2023/05/23	0	0.00	1	82.20	82.80	-1	8,640	-0.01%
2023/05/22	4	81.18	0	0.00	81.00	4	8,641	0.05%
2023/05/19	1	80.50	1	81.60	80.30	0	8,639	0.00%
2023/05/18	1	83.70	1	82.50	82.10	0	8,575	0.00%
2023/05/17	1	82.70	3	82.77	82.80	-2	8,470	-0.02%
2023/05/16	0	0.00	12	79.88	79.50	-12	8,189	-0.15%
2023/05/15	2	77.35	2	77.90	77.20	0	8,029	0.00%
2023/05/12	3	77.07	1	77.60	78.90	2	8,012	0.02%
2023/05/11	21	78.95	0	0.00	78.50	21	7,903	0.27%
2023/05/09	11.1	77.30	10	75.50	76.50	1.1	7,550	0.01%
2023/05/08	1	77.60	3	76.20	77.10	-2	7,487	-0.03%
2023/05/05	6	75.10	3	75.40	75.00	3	7,472	0.04%
2023/05/04	3	75.63	21	76.40	75.50	-18	7,669	-0.23%
2023/05/03	4	77.28	3	78.93	77.30	1	7,660	0.01%
2023/05/02	2	80.30	0	0.00	80.30	2	7,633	0.03%
2023/04/28	1	81.30	1	81.60	81.00	0	7,702	0.00%
2023/04/27	2	79.50	0	0.00	79.20	2	7,606	0.03%
2023/04/25	6	81.48	1	79.50	79.60	5	7,458	0.07%
2023/04/24	2	83.15	0	0.00	83.10	2	7,392	0.03%
2023/04/21	2	82.60	46	83.00	82.90	-44	7,385	-0.60%
2023/04/20	15	86.31	0	0.00	85.20	15	7,404	0.20%
2023/04/19	0	0.00	1	87.40	87.50	-1	7,393	-0.01%
2023/04/18	13	88.87	2	88.30	88.50	11	7,363	0.15%
2023/04/17	3	90.30	2	90.35	90.20	1	7,372	0.01%
2023/04/14	9	90.49	8	88.95	88.30	1	7,251	0.01%
2023/04/13	7.1	91.09	57	92.60	89.30	-50	7,066	-0.71%
2023/04/12	62.1	92.06	36	92.11	95.40	26.1	6,675	0.39%
2023/04/11	28	89.58	30.1	90.19	90.40	-2.1	6,027	-0.03%
2023/04/10	35	84.00	1	84.90	83.40	34	5,275	0.64%
2023/04/07	5	84.32	6.1	84.15	84.00	-1.1	5,117	-0.02%
2023/04/06	0.1	81.40	5	82.30	81.70	-5	4,834	-0.10%
2023/03/31	56	85.05	5	84.69	83.30	51	4,761	1.07%
2023/03/30	1	79.60	6	80.32	79.50	-5	4,387	-0.11%
2023/03/29	6	77.83	2	78.15	77.90	4	4,307	0.09%
2023/03/28	3	78.53	1	79.20	78.10	2	4,332	0.05%
2023/03/27	3.2	81.07	2	80.20	79.70	1.2	4,316	0.03%
2023/03/24	2	81.40	5	81.06	81.30	-3	4,288	-0.07%
2023/03/23	1	79.90	5	80.08	80.00	-4	4,230	-0.09%
2023/03/21	3	80.03	2	80.10	80.10	1	4,214	0.02%
2023/03/17	5	77.62	5	77.40	77.40	0	4,189	0.00%
2023/03/14	1	76.80	0	0.00	77.00	1	4,350	0.02%
2023/03/10	0	0.00	5	76.70	77.20	-5	4,491	-0.11%
2023/03/08	0	0.00	2	80.10	79.70	-2	4,574	-0.04%
2023/03/07	3	78.97	0	0.00	79.00	3	4,603	0.07%
2023/03/06	12	81.32	6	80.87	80.30	6	4,617	0.13%
2023/03/03	6	79.63	4	80.88	81.50	2	4,709	0.04%
2023/02/24	5	81.02	0	0.00	78.90	5	4,454	0.11%
2023/02/23	0	0.00	1	83.00	83.50	-1	4,434	-0.02%
2023/02/22	2	82.40	1	83.30	82.00	1	4,662	0.02%
2023/02/21	3	83.33	3	83.63	83.90	0	5,227	0.00%
2023/02/20	1	82.50	6	82.55	82.90	-5	5,457	-0.09%
2023/02/17	1	81.30	0	0.00	80.70	1	5,453	0.02%
2023/02/16	2	79.90	3	80.07	81.10	-1	5,428	-0.02%
2023/02/15	1	77.30	3	78.00	77.90	-2	5,561	-0.04%
2023/02/14	0	0.00	2	78.20	78.30	-2	5,519	-0.04%
2023/02/13	2	77.45	0	0.00	76.70	2	5,568	0.04%
2023/02/06	4	79.48	3	80.23	79.60	1	5,676	0.02%
2023/02/03	2	81.10	4	81.80	81.50	-2	5,641	-0.04%
2023/02/02	0.1	80.00	3	80.97	82.70	-2.9	5,594	-0.05%
2023/02/01	3	78.23	3	77.90	79.00	0	5,494	0.00%
2023/01/31	0	0.00	40	76.06	77.80	-40	5,401	-0.74%
2023/01/30	40	75.27	1	75.30	76.40	39	5,323	0.73%
2023/01/13	0	0.00	1	71.70	71.00	-1	5,309	-0.02%
2023/01/12	0	0.00	3	73.03	72.20	-3	5,361	-0.06%
2023/01/11	0	0.00	2	73.10	72.90	-2	5,391	-0.04%
2023/01/10	1	73.80	0	0.00	72.80	1	5,429	0.02%
2023/01/09	0	0.00	0	72.10	72.00	0	5,357	0.00%
2023/01/06	0	0.00	3.1	70.72	71.00	-3.1	5,343	-0.06%
2023/01/05	6	70.30	2.1	70.51	69.30	4	5,345	0.07%
2023/01/03	1	67.40	1	66.60	67.40	0	5,384	0.00%
2022/12/30	0	0.00	3	65.30	65.00	-3	5,408	-0.06%
2022/12/29	3.1	64.77	0	0.00	65.50	3.1	5,502	0.06%
2022/12/23	1	63.80	1	64.40	66.20	0	6,004	0.00%
2022/12/21	1.1	66.90	10	67.30	66.30	-8.9	6,041	-0.15%
2022/12/20	0	0.00	1	69.40	66.70	-1	6,045	-0.02%
2022/12/16	0	0.00	1	70.10	69.80	-1	6,088	-0.02%
2022/12/14	1	71.50	0	0.00	71.10	1	6,116	0.02%
2022/12/13	3	70.43	3	70.70	70.70	0	6,106	0.00%
2022/12/09	1	70.20	0	0.00	69.80	1	6,104	0.02%
2022/12/08	6	69.70	0	0.00	69.60	6	6,106	0.10%
2022/12/07	6	70.37	17	69.76	69.50	-11	6,099	-0.18%
2022/12/06	7	73.90	1	72.50	72.50	6	6,032	0.10%
2022/12/02	10	75.95	1	76.90	76.10	9	5,958	0.15%
2022/12/01	1	74.10	3	75.03	75.00	-2	5,905	-0.03%
2022/11/30	0	0.00	2	72.20	72.90	-2	5,877	-0.03%
2022/11/29	3	71.53	0	0.00	71.50	3	5,948	0.05%
2022/11/28	2	72.80	3	72.33	72.80	-1	5,931	-0.02%
2022/11/25	15	73.03	33	73.23	72.60	-18	5,916	-0.30%
2022/11/24	0	0.00	2	76.35	76.90	-2	5,713	-0.04%
2022/11/22	2	74.50	2	74.70	74.50	0	5,738	0.00%
2022/11/21	7	76.51	13	76.21	75.50	-6	5,732	-0.10%
2022/11/18	34	78.70	33	77.49	77.30	1	5,687	0.02%
2022/11/17	22	77.85	20.2	77.90	78.80	1.8	5,449	0.03%
2022/11/16	4	75.28	6.1	76.45	78.20	-2.1	4,874	-0.04%
2022/11/15	0	71.03	0	71.20	71.10	0	4,611	0.00%
2022/11/14	2	70.30	0	0.00	70.60	2	4,618	0.04%
2022/11/11	3.1	71.39	6.7	71.05	71.10	-3.6	4,619	-0.08%
2022/11/10	1	67.60	0	0.00	68.00	1	4,493	0.02%
2022/11/09	2	67.90	2	67.80	67.80	0	4,664	0.00%
2022/11/08	0	0.00	1	68.10	66.50	-1	4,761	-0.02%
2022/11/07	0	0.00	2	66.70	66.40	-2	4,790	-0.04%
2022/11/04	1.2	64.65	0	0.00	65.60	1.2	4,774	0.02%
2022/11/03	7	65.00	0	0.00	65.00	7	4,775	0.15%
2022/11/02	0	0.00	6	62.58	63.60	-6	4,769	-0.13%
2022/11/01	5	62.20	0	0.00	62.20	5	4,755	0.11%
2022/10/31	5	63.00	17	63.13	62.40	-12	4,775	-0.25%
2022/10/28	16.1	61.57	13	61.16	62.40	3	4,779	0.06%
2022/10/27	0	0.00	5	64.90	65.50	-5	4,668	-0.11%
2022/10/26	6	63.62	6	63.67	63.70	0	4,718	0.00%
2022/10/25	5.1	63.91	5	65.80	63.90	0.1	4,773	0.00%
2022/10/24	8.1	65.80	8	66.85	65.20	0.1	4,779	0.00%
2022/10/21	8	66.48	3	65.10	65.10	5	4,787	0.10%
2022/10/20	1.1	65.68	1	64.80	67.60	0.1	4,789	0.00%
2022/10/19	1.1	66.23	1	66.40	65.60	0.1	4,846	0.00%
2022/10/18	2.1	67.46	1	67.60	67.50	1.1	4,834	0.02%
2022/10/17	2	63.45	3	64.17	66.00	-1	4,872	-0.02%
2022/10/14	0	0.00	2	64.65	64.60	-2	4,999	-0.04%
2022/10/13	2.1	63.56	2	60.50	60.50	0.1	5,060	0.00%
2022/10/12	0	0.00	5	62.80	63.50	-5	5,071	-0.10%
2022/10/11	1.1	63.50	0	0.00	63.10	1.1	5,096	0.02%
2022/10/07	6.1	68.56	4	69.13	68.50	2.1	5,077	0.04%
2022/10/06	14.1	70.09	2	70.80	70.10	12.1	5,125	0.24%
2022/10/05	17	70.89	12	70.50	71.50	5	5,108	0.10%
2022/10/04	2	67.10	2.1	68.23	70.40	-0.1	4,902	0.00%
2022/10/03	0	0.00	2	64.65	64.90	-2	4,804	-0.04%
2022/09/30	0	0.00	8	61.78	63.80	-8	4,937	-0.16%
2022/09/29	10	62.03	10	63.03	61.90	0	5,048	0.00%
2022/09/28	13	61.92	0	0.00	60.30	13	5,160	0.25%
2022/09/27	0	0.00	11	63.64	64.60	-11	5,367	-0.20%
2022/09/26	12	64.28	14	64.34	62.80	-2	5,531	-0.04%
2022/09/23	6	67.10	6	67.42	67.10	0	5,785	0.00%
2022/09/22	6	67.80	0	0.00	67.80	6	5,973	0.10%
2022/09/21	3	67.84	2	68.10	67.80	1	6,012	0.02%
2022/09/15	1	71.70	0	0.00	70.80	1	6,468	0.02%
2022/09/14	0	0.00	1	69.00	71.60	-1	6,651	-0.02%
2022/09/13	0	0.00	6	72.70	72.30	-6	6,813	-0.09%
2022/09/08	1	70.40	9	69.78	71.10	-8	7,043	-0.11%
2022/09/07	7	69.21	7	69.33	69.00	0	7,130	0.00%
2022/09/06	2	70.35	1	70.00	70.10	1	7,286	0.01%
2022/09/05	4	72.25	0	0.00	72.00	4	7,391	0.05%
2022/09/02	4	76.88	2	76.80	76.20	2	7,353	0.03%
2022/09/01	7	78.11	3	79.00	77.50	4	7,355	0.05%
2022/08/31	1	79.70	4	79.88	79.60	-3	7,426	-0.04%
2022/08/30	7	78.83	5	78.60	79.40	2	7,440	0.03%
2022/08/29	2	79.05	0	0.00	78.80	2	7,428	0.03%
2022/08/26	12	82.89	10	83.63	82.80	2	7,448	0.03%
2022/08/25	12	82.28	15	81.74	82.30	-3	7,486	-0.04%
2022/08/24	1	79.70	1	80.00	79.80	0	7,643	0.00%
2022/08/23	10	81.00	11	80.55	81.00	-1	7,740	-0.01%
2022/08/22	3	82.17	3	82.53	81.20	0	7,891	0.00%
2022/08/19	13	83.02	14	83.56	83.10	-1	7,889	-0.01%
2022/08/18	7	82.81	11	81.65	82.80	-4	7,910	-0.05%
2022/08/17	14	82.41	11	82.17	82.50	3	7,902	0.04%
2022/08/16	24	83.41	10	84.02	82.90	14	8,001	0.17%
2022/08/15	5	82.40	4	82.98	84.20	1	7,872	0.01%
2022/08/12	3	79.43	15	78.21	80.00	-12	7,777	-0.15%
2022/08/11	8	78.00	5	78.30	77.00	3	7,792	0.04%
2022/08/10	10	76.50	15	77.01	76.50	-5	7,955	-0.06%
2022/08/09	10	77.30	11	77.44	77.80	-1	8,009	-0.01%
2022/08/08	5	77.92	4	78.20	78.00	1	8,061	0.01%
2022/08/05	14	79.54	7	79.70	79.60	7	8,109	0.09%
2022/08/04	7	77.80	0	0.00	77.80	7	8,163	0.09%
2022/08/02	8	79.48	8	79.80	79.50	0	8,304	0.00%
2022/08/01	1	81.50	13	80.60	82.20	-12	8,384	-0.14%
2022/07/29	13	81.50	15	82.24	81.50	-2	8,425	-0.02%
2022/07/28	16	81.28	16	82.51	80.80	0	8,610	0.00%
2022/07/27	13	81.00	13	82.12	82.40	0	8,678	0.00%
2022/07/26	3	82.44	0	0.00	81.90	3	8,798	0.03%
2022/07/25	5	85.60	7	85.83	85.60	-2	8,920	-0.02%
2022/07/22	13.1	87.00	0	0.00	87.00	13.1	9,113	0.14%
2022/07/21	5	85.90	3	86.47	88.50	2	9,241	0.02%
2022/07/20	0	0.00	5	84.58	84.00	-5	9,196	-0.05%
2022/07/19	0.6	82.80	10	81.45	82.80	-9.4	9,297	-0.10%
2022/07/18	15	81.99	12	82.47	82.60	3	9,398	0.03%
2022/07/15	15	80.08	1	80.40	80.40	14	9,592	0.15%
2022/07/14	0	0.00	11	76.95	80.20	-11	9,771	-0.11%
2022/07/13	11	77.54	13	79.00	77.50	-2	9,966	-0.02%
2022/07/12	12	76.74	9	77.56	76.00	3	10,015	0.03%
2022/07/11	12	80.69	0	0.00	80.50	12	10,031	0.12%
2022/07/08	2	82.00	1	82.30	82.20	1	10,086	0.01%
2022/07/07	0	0.00	11.1	77.31	79.20	-11.1	10,103	-0.11%
2022/07/06	10	77.66	36	77.79	76.90	-26	10,163	-0.26%
2022/07/05	8	79.03	16	77.87	80.30	-8	10,364	-0.08%
2022/07/04	2	76.60	15	76.60	76.60	-13	10,261	-0.13%
2022/07/01	16	75.60	15.5	79.17	74.10	0.5	10,284	0.01%
2022/06/30	16	90.81	9	91.51	88.80	7	10,065	0.07%
2022/06/29	25	96.71	22	97.46	96.40	3	9,984	0.03%
2022/06/28	8	99.00	3	103.50	98.90	5	10,019	0.05%
2022/06/27	4	101.25	1	102.00	101.50	3	10,126	0.03%
2022/06/24	2	101.00	0	0.00	99.50	2	10,231	0.02%
2022/06/23	8	95.50	19	97.31	97.40	-11	10,307	-0.11%
2022/06/22	11	96.79	4	98.03	95.70	7	10,628	0.07%
2022/06/21	1	99.00	12	101.08	103.00	-11	11,029	-0.10%
2022/06/20	11	98.89	10	101.65	95.10	1	11,328	0.01%
2022/06/17	18.2	102.93	19	103.53	102.50	-0.8	11,562	-0.01%
2022/06/16	12	106.88	7	109.14	104.50	5	11,948	0.04%
2022/06/15	14	108.18	12	108.96	108.00	2	13,104	0.02%
2022/06/14	14	106.79	5	109.49	110.00	9	13,672	0.07%
2022/06/13	7	111.57	0	0.00	112.00	7	13,762	0.05%
2022/06/10	9	115.00	12	115.21	115.50	-3	13,981	-0.02%
2022/06/09	20	117.05	1	116.50	117.00	19	14,163	0.13%
2022/06/08	1	120.50	0	0.00	120.50	1	14,185	0.01%
2022/06/07	5	120.90	2	120.75	121.00	3	14,437	0.02%
2022/06/06	4	121.25	9	121.28	121.50	-5	14,772	-0.03%
2022/06/02	13	123.04	5	122.70	122.50	8	15,282	0.05%
2022/06/01	4	126.13	5	126.20	125.00	-1	15,673	-0.01%
2022/05/31	5	123.30	2	124.00	124.00	3	16,283	0.02%
2022/05/30	5	122.00	25	120.60	123.00	-20	17,589	-0.11%
2022/05/27	1	116.00	12	116.00	116.00	-11	17,808	-0.06%
2022/05/26	15	113.83	2	115.25	114.00	13	17,874	0.07%
2022/05/25	7	115.64	18	115.17	116.00	-11	17,954	-0.06%
2022/05/24	26	116.13	3	114.50	114.00	23	18,134	0.13%
2022/05/23	12	118.63	12	119.08	119.00	0	18,170	0.00%
2022/05/20	12	118.54	2	118.50	118.50	10	18,456	0.05%
2022/05/19	7	117.71	3	119.17	119.50	4	18,747	0.02%
2022/05/18	86	123.31	10	123.75	121.00	76	19,272	0.39%
2022/05/17	2	120.00	9	119.39	121.00	-7	19,361	-0.04%
2022/05/16	5	117.30	1	121.50	117.00	4	19,571	0.02%
2022/05/13	0	0.00	11	117.27	119.00	-11	19,507	-0.06%
2022/05/12	11.1	116.08	11	116.73	115.00	0.1	19,454	0.00%
2022/05/11	5	117.60	4	117.75	117.00	1	19,382	0.01%
2022/05/10	4	117.38	5	119.80	120.00	-1	19,310	-0.01%
2022/05/09	4	118.88	2	117.75	116.00	2	19,198	0.01%
2022/05/06	4	122.75	5	123.50	123.50	-1	19,095	-0.01%
2022/05/05	3	124.67	5	126.00	126.50	-2	19,026	-0.01%
2022/05/04	2	122.75	3	123.00	121.50	-1	18,865	-0.01%
2022/05/03	8	121.75	4	120.88	121.00	4	18,774	0.02%
2022/04/28	3	120.83	8	123.44	124.50	-5	18,491	-0.03%
2022/04/27	10	117.40	6	118.92	121.00	4	18,314	0.02%
2022/04/26	15	123.07	16	123.06	122.00	-1	18,132	-0.01%
2022/04/25	3	122.83	0	0.00	121.50	3	18,061	0.02%
2022/04/22	7	129.71	4	130.25	130.50	3	17,913	0.02%
2022/04/21	5	129.10	5	131.10	133.00	0	17,886	0.00%
2022/04/20	2	124.00	1	125.00	124.50	1	17,748	0.01%
2022/04/19	5.1	123.56	0	126.00	122.50	5.1	17,593	0.03%
2022/04/18	2	130.75	4	129.25	129.00	-2	17,419	-0.01%
2022/04/15	8	133.75	4	132.50	132.00	4	17,359	0.02%
2022/04/14	3	134.00	3	133.50	133.50	0	17,365	0.00%
2022/04/13	5.1	133.50	2	133.00	133.00	3.1	17,319	0.02%
2022/04/12	2	132.50	0	0.00	133.00	2	17,198	0.01%
2022/04/11	14	140.75	0	0.00	135.50	14	17,021	0.08%
2022/04/08	14	150.21	13	149.73	150.50	1	16,700	0.01%
2022/04/07	5	153.70	0	154.50	149.00	5	16,589	0.03%
2022/04/06	4	157.75	1	161.50	160.50	3	16,406	0.02%
2022/04/01	6	158.50	4.1	159.51	159.00	1.9	16,356	0.01%
2022/03/31	5	161.30	0	0.00	161.00	5	16,272	0.03%
2022/03/30	1	167.50	0	0.00	165.00	1	16,271	0.01%
2022/03/29	2	164.00	0	0.00	165.00	2	16,223	0.01%
2022/03/28	1	159.99	4	163.88	165.50	-3	16,260	-0.02%
2022/03/25	10	165.40	22	166.00	163.00	-12	16,180	-0.07%
2022/03/24	29	176.79	7.2	173.70	171.50	21.9	15,809	0.14%
2022/03/23	3.1	179.52	3	176.83	178.00	0.1	15,302	0.00%
2022/03/22	6	172.33	12	172.71	178.00	-6	14,991	-0.04%
2022/03/21	12.1	177.24	5	175.10	173.50	7.1	14,718	0.05%
2022/03/18	54	178.48	55	178.05	176.50	-1	14,344	-0.01%
2022/03/17	2	170.00	13	172.92	174.00	-11	13,091	-0.08%
2022/03/16	4	158.13	4.3	158.32	158.50	-0.3	12,472	0.00%
2022/03/15	4	156.88	3	155.17	153.50	1	12,314	0.01%
2022/03/14	4	161.38	7.4	161.55	164.00	-3.4	12,172	-0.03%
2022/03/11	4	157.13	2	157.25	157.50	2	12,204	0.02%
2022/03/10	1	157.00	6	159.33	158.50	-5	12,308	-0.04%
2022/03/09	24	159.00	23	159.93	153.50	1	12,373	0.01%
2022/03/08	13.7	162.05	9	161.11	157.00	4.7	12,531	0.04%
2022/03/07	25	161.96	22	162.00	162.00	3	12,232	0.02%
2022/03/04	8	173.13	15.3	171.98	169.00	-7.3	11,928	-0.06%
2022/03/03	70	170.47	85	170.34	171.50	-15	11,303	-0.13%
2022/03/02	22.1	151.46	24	152.42	160.00	-2	10,054	-0.02%
2022/03/01	3	147.00	4	148.50	148.50	-1	9,749	-0.01%
2022/02/25	2	146.50	0	0.00	143.50	2	9,824	0.02%
2022/02/24	1	146.48	2	140.54	141.50	-1	9,881	-0.01%
2022/02/23	2	152.00	0	0.00	151.00	2	10,236	0.02%
2022/02/22	8	153.50	13	155.04	151.50	-5	10,368	-0.05%
2022/02/21	1	161.50	1	162.50	161.00	0	10,231	0.00%
2022/02/18	11	162.13	20	161.20	162.50	-9	10,224	-0.09%
2022/02/17	3	154.18	5	153.50	151.50	-2	9,904	-0.02%
2022/02/16	3	151.33	10.2	153.55	155.50	-7.2	9,991	-0.07%
2022/02/15	1.2	142.17	2	143.50	141.50	-0.8	10,092	-0.01%
2022/02/14	1	142.50	1	145.00	142.00	0	10,733	0.00%
2022/02/11	1	146.50	2	147.50	147.00	-1	10,937	-0.01%
2022/02/08	1	147.00	1	147.50	146.00	0	11,481	0.00%
2022/02/07	10	143.00	0	0.00	143.00	10	11,584	0.09%
2022/01/26	7	143.29	7	142.71	141.00	0	11,768	0.00%
2022/01/24	1	140.50	1	140.50	140.50	0	12,678	0.00%
2022/01/21	0	0.00	2	140.75	139.00	-2	13,031	-0.02%
2022/01/20	0	0.00	1	145.50	146.00	-1	13,503	-0.01%
2022/01/19	1	145.00	1	144.50	144.50	0	13,633	0.00%
2022/01/18	1	149.50	2	152.00	148.00	-1	13,849	-0.01%
2022/01/17	0	0.00	1	150.00	150.00	-1	14,101	-0.01%
2022/01/14	1	146.50	3	145.17	149.50	-2	14,265	-0.01%
2022/01/13	3.3	146.62	2	145.25	144.50	1.3	14,534	0.01%
2022/01/12	1	145.50	3	147.50	148.50	-2	14,498	-0.01%
2022/01/11	3	145.83	0.1	148.00	145.00	2.9	14,569	0.02%
2022/01/10	2	152.00	0	0.00	152.00	2	14,535	0.01%
2022/01/07	1	154.46	1	149.01	148.50	0	14,682	0.00%
2022/01/06	6	155.50	5	157.09	155.00	1	14,744	0.01%
2022/01/05	2	158.75	2	158.00	158.00	0	14,851	0.00%
2022/01/04	12	164.08	13	162.19	161.50	-1	14,915	-0.01%
2022/01/03	1	163.50	2	164.00	164.50	-1	15,049	-0.01%
2021/12/30	0	0.00	4	165.00	165.00	-4	15,181	-0.03%
2021/12/29	2	162.75	0.2	163.72	163.00	1.8	15,371	0.01%
2021/12/28	0	0.00	1	165.50	165.50	-1	15,706	-0.01%
2021/12/27	1	168.00	0	0.00	168.00	1	16,035	0.01%
2021/12/24	4	167.12	1	166.50	165.50	3	16,183	0.02%
2021/12/23	1	169.00	0	0.00	169.00	1	16,265	0.01%
2021/12/22	0.2	166.00	32	170.30	165.00	-31.8	16,277	-0.20%
2021/12/21	30	164.83	0	0.00	164.50	30	16,226	0.18%
2021/12/20	3	164.17	2	162.00	163.50	1	16,291	0.01%
2021/12/17	1	163.50	0	0.00	163.50	1	16,348	0.01%
2021/12/16	0	0.00	2	166.50	167.50	-2	16,456	-0.01%
2021/12/14	0	0.00	0.1	154.50	154.00	-0.1	16,523	0.00%
2021/12/13	0	0.00	3	159.67	160.00	-3	16,597	-0.02%
2021/12/10	0	0.00	1.2	159.03	159.00	-1.2	16,904	-0.01%
2021/12/09	2	167.00	3	165.67	164.50	-1	16,928	-0.01%
2021/12/08	17	167.79	15	165.00	164.00	2	17,062	0.01%
2021/12/07	23	169.13	24.1	167.50	166.00	-1.1	17,168	-0.01%
2021/12/06	11	170.00	12	171.04	173.00	-1	17,134	-0.01%
2021/12/03	19.1	172.39	16	171.59	171.00	3.1	17,146	0.02%
2021/12/02	21	170.81	23.4	170.21	167.00	-2.4	17,226	-0.01%
2021/12/01	3	162.83	2.1	166.02	167.50	0.9	16,882	0.01%
2021/11/30	1	161.00	1.2	159.69	161.00	-0.2	16,847	0.00%
2021/11/29	1	148.48	6	150.76	156.00	-5	17,080	-0.03%
2021/11/26	1	158.50	22	157.75	155.50	-21	17,360	-0.12%
2021/11/25	16	160.03	17	160.00	158.50	-1	17,456	-0.01%
2021/11/24	18.1	158.57	19	160.19	162.00	-1	17,501	-0.01%
2021/11/23	22	159.61	1.2	160.83	161.00	20.8	17,568	0.12%
2021/11/22	15	164.97	39	164.38	165.00	-24	17,742	-0.14%
2021/11/19	44.2	161.23	19.1	157.55	157.00	25.2	17,541	0.14%
2021/11/18	0	0.00	10.3	165.53	164.00	-10.3	17,641	-0.06%
2021/11/17	31	164.08	22	164.70	165.00	9	17,841	0.05%
2021/11/16	22	161.43	42	162.55	163.50	-20	18,130	-0.11%
2021/11/15	46	160.42	33	162.00	158.00	13	18,522	0.07%
2021/11/12	34	157.15	34	157.54	156.50	0	19,245	0.00%
2021/11/11	20	157.60	26	155.64	155.00	-6	19,449	-0.03%
2021/11/10	28.1	146.81	25.2	147.57	151.50	2.9	19,775	0.01%
2021/11/09	5	148.00	7	145.50	148.50	-2	20,183	-0.01%
2021/11/08	9	139.72	8.1	140.51	139.00	0.9	20,294	0.00%
2021/11/05	15	143.03	36	144.36	144.50	-21	20,862	-0.10%
2021/11/04	20	143.00	20.2	144.97	141.50	-0.2	21,186	0.00%
2021/11/03	23.1	144.07	4	140.38	144.00	19.1	21,558	0.09%
2021/11/02	13.3	148.80	33.1	149.91	143.00	-19.9	21,513	-0.09%
2021/11/01	14.1	148.07	11	148.23	147.50	3.1	21,303	0.01%
2021/10/29	17	143.26	20.1	143.27	142.50	-3.1	21,128	-0.01%
2021/10/28	24.2	139.68	18.4	141.54	142.50	5.8	20,966	0.03%
2021/10/27	13.2	132.04	15	134.20	134.50	-1.8	20,899	-0.01%
2021/10/26	20.4	134.95	18.3	130.73	130.50	2.1	21,149	0.01%
2021/10/25	8	128.94	8	132.00	132.00	0	21,707	0.00%
2021/10/22	21.1	125.77	10	127.75	128.00	11.1	22,361	0.05%
2021/10/21	11.1	122.50	13.4	125.32	123.00	-2.3	23,211	-0.01%
2021/10/20	6	121.67	6	120.00	120.00	0	23,493	0.00%
2021/10/19	6	119.50	9	121.00	121.00	-3	25,066	-0.01%
2021/10/18	3	118.83	2	117.25	118.50	1	26,206	0.00%
2021/10/15	3	118.83	2	118.75	118.00	1	27,347	0.00%
2021/10/14	1	116.50	4	116.75	116.50	-3	28,322	-0.01%
2021/10/13	6	112.50	6	112.92	111.50	0	28,502	0.00%
2021/10/12	2	117.50	0	0.00	117.00	2	28,564	0.01%
2021/10/07	1	122.00	3	121.83	123.00	-2	28,944	-0.01%
2021/10/06	7.1	117.21	10	119.05	117.50	-2.9	29,236	-0.01%
2021/10/05	16	116.13	22	116.73	119.50	-6	29,528	-0.02%
2021/10/04	15.2	115.33	11.3	115.72	113.00	4	29,546	0.01%
2021/10/01	4	128.00	3.3	123.15	122.50	0.7	29,663	0.00%
2021/09/30	1	131.00	2	126.00	131.00	-1	30,246	0.00%
2021/09/29	1.2	128.75	1	129.00	129.00	0.2	30,977	0.00%
2021/09/28	1.2	134.04	2	135.50	132.50	-0.8	32,629	0.00%
2021/09/27	55	134.62	7	135.64	136.00	48	33,739	0.14%
2021/09/24	1	132.00	4	131.50	132.00	-3	34,646	-0.01%
2021/09/23	4.1	129.90	4	127.13	127.00	0.1	35,414	0.00%
2021/09/22	12.1	130.92	60	129.92	130.00	-47.9	35,954	-0.13%
2021/09/17	4.2	129.51	7	132.21	133.00	-2.8	37,050	-0.01%
2021/09/16	7	127.64	7	126.93	128.00	0	38,257	0.00%
2021/09/15	5.1	130.67	5.2	122.57	126.00	0	38,955	0.00%
2021/09/13	21.2	140.95	20	138.50	137.00	1.2	38,962	0.00%
2021/09/10	4	136.00	2	139.00	141.00	2	39,056	0.01%
2021/09/09	2	135.25	5	138.00	138.00	-3	38,969	-0.01%
2021/09/08	15	132.37	17	134.00	134.00	-2	38,931	-0.01%
2021/09/07	36	131.28	33	131.58	133.50	3	38,964	0.01%
2021/09/06	8	138.00	3	136.33	136.50	5	38,825	0.01%
2021/09/03	4	139.00	6	140.25	139.00	-2	38,888	-0.01%
2021/09/02	7	141.50	5	142.50	140.00	2	38,937	0.01%
2021/09/01	6	145.42	3.2	143.47	148.00	2.8	38,896	0.01%
2021/08/31	5	141.50	5	140.40	140.00	0	38,843	0.00%
2021/08/30	2	139.50	18	139.75	139.50	-16	39,138	-0.04%
2021/08/27	8	139.56	7	138.29	139.00	1	39,411	0.00%
2021/08/26	10	143.10	8	141.50	140.00	2	39,495	0.01%
2021/08/25	7	140.79	7	141.21	142.00	0	39,566	0.00%
2021/08/24	5	138.10	4	137.25	135.50	1	40,059	0.00%
2021/08/23	5	140.00	3	139.00	140.00	2	40,213	0.00%
2021/08/20	10	132.85	12	133.92	133.00	-2	40,683	0.00%
2021/08/19	5	134.60	6	135.58	130.50	-1	40,705	0.00%
2021/08/18	35	137.34	34.1	136.16	143.00	1	41,179	0.00%
2021/08/17	3	139.00	7.7	135.95	132.50	-4.7	41,023	-0.01%
2021/08/16	30	138.22	34.1	137.90	143.50	-4.1	41,087	-0.01%
2021/08/13	16.1	142.93	26	144.04	140.50	-9.9	40,593	-0.02%
2021/08/12	16.3	160.55	23	158.48	156.00	-6.7	40,534	-0.02%
2021/08/11	14	160.04	14.1	159.83	160.00	-0.1	40,888	0.00%
2021/08/10	7	171.00	5	167.80	173.00	2	40,474	0.00%
2021/08/09	19	173.11	124	174.15	170.00	-105	40,505	-0.26%	大賣/鉅額交易
2021/08/06	10	182.65	4	182.25	182.50	6	40,913	0.01%
2021/08/05	27	186.09	30.2	182.60	185.00	-3.2	41,731	-0.01%
2021/08/04	4	184.88	1.1	183.90	182.00	2.9	42,340	0.01%
2021/08/03	16.1	185.35	3	185.33	185.50	13.1	42,249	0.03%
2021/08/02	101	187.59	12	187.00	183.00	89	42,628	0.21%	大買/
2021/07/30	21	186.40	148	185.03	180.50	-127	42,590	-0.30%	大賣/鉅額交易
2021/07/29	216	180.41	64	178.88	188.50	152	42,758	0.36%	大買/鉅額交易
2021/07/28	16.2	180.35	31	178.15	175.00	-14.8	42,512	-0.03%
2021/07/27	36.3	202.83	136	195.95	194.00	-99.8	42,076	-0.24%	大賣/
2021/07/26	11.1	201.82	8	201.56	201.50	3.1	41,419	0.01%
2021/07/23	46	202.95	50	202.78	197.00	-4	41,083	-0.01%
2021/07/22	9	186.06	23.5	192.85	196.50	-14.5	39,927	-0.04%
2021/07/21	42	183.88	21	180.81	179.00	21	38,802	0.05%
2021/07/20	63	175.05	65.2	174.25	173.00	-2.2	37,735	-0.01%
2021/07/19	96	168.56	14	169.68	172.50	82	36,614	0.22%
2021/07/16	5	164.00	3	167.00	163.50	2	36,415	0.01%
2021/07/15	13	161.23	11	161.05	164.50	2	36,323	0.01%
2021/07/14	21	158.19	22.5	159.17	159.00	-1.5	36,166	0.00%
2021/07/13	14	166.61	101	167.17	162.00	-87	35,852	-0.24%	大賣/
2021/07/12	97.1	172.13	13	170.77	171.00	84.1	35,506	0.24%
2021/07/09	10	164.80	9	164.61	164.50	1	35,077	0.00%
2021/07/08	9	168.22	12	167.54	166.00	-3	34,874	-0.01%
2021/07/07	10	168.20	13.5	168.76	165.00	-3.5	35,149	-0.01%
2021/07/06	55	174.56	56	174.21	172.50	-1	35,027	0.00%
2021/07/05	62	180.36	32	181.52	170.00	30	35,270	0.09%
2021/07/02	21	163.60	42	165.91	174.00	-21	34,121	-0.06%
2021/07/01	30.1	165.23	26	164.25	158.50	4.1	33,859	0.01%
2021/06/30	34	158.13	34	158.79	163.00	0	33,203	0.00%
2021/06/29	10	153.95	6.3	155.22	154.00	3.8	32,843	0.01%
2021/06/28	18.1	153.65	13.1	155.78	154.00	5	32,911	0.02%
2021/06/25	16.1	145.37	17	144.47	146.50	-0.9	32,506	0.00%
2021/06/24	18	134.72	25	134.74	136.00	-7	31,619	-0.02%
2021/06/23	0	0.00	5	128.30	133.00	-5	30,984	-0.02%
2021/06/22	7	123.50	1	124.50	121.00	6	31,097	0.02%
2021/06/21	4.1	124.72	6	120.08	120.50	-1.9	31,263	-0.01%
2021/06/18	1	132.50	0	0.00	129.00	1	31,803	0.00%
2021/06/17	5	127.81	1	131.00	131.50	4	31,874	0.01%
2021/06/16	10	131.40	2	129.50	129.50	8	31,976	0.03%
2021/06/15	0	0.00	8	135.06	136.00	-8	32,598	-0.02%
2021/06/11	1	131.50	2	133.25	131.00	-1	32,521	0.00%
2021/06/10	3	132.83	5	134.90	132.00	-2	33,066	-0.01%
2021/06/09	10.1	131.44	8	131.88	131.50	2.1	33,186	0.01%
2021/06/08	10	132.60	0	0.00	130.50	10	33,157	0.03%
2021/06/07	4	136.25	3	135.00	135.50	1	33,082	0.00%
2021/06/04	3	136.83	5	137.70	139.00	-2	32,754	-0.01%
2021/06/03	3	136.00	4.1	135.37	135.50	-1.1	32,674	0.00%
2021/06/02	17	134.38	11	131.59	134.50	6	32,743	0.02%
2021/06/01	45	139.09	56	139.99	136.50	-11	32,623	-0.03%
2021/05/31	19	136.47	10	136.05	134.00	9	32,109	0.03%
2021/05/28	19	132.50	22	133.20	135.00	-3	32,079	-0.01%
2021/05/27	14	128.57	20	129.45	126.50	-6	31,786	-0.02%
2021/05/26	25	129.22	18	128.92	126.00	7	31,719	0.02%
2021/05/25	3	126.83	16	125.16	128.50	-13	31,670	-0.04%
2021/05/24	10	108.25	16.1	110.00	117.00	-6.1	31,912	-0.02%
2021/05/21	11	103.77	13	104.27	106.50	-2	32,155	-0.01%
2021/05/20	18	106.61	58	101.89	101.50	-40	31,940	-0.13%
2021/05/19	65	111.85	10	110.60	112.50	55	31,854	0.17%
2021/05/18	1	103.00	5	106.00	107.00	-4	31,891	-0.01%
2021/05/17	24.1	101.58	16	103.36	97.70	8.1	32,241	0.03%
2021/05/14	14	111.89	22	107.80	108.50	-8	31,922	-0.03%
2021/05/13	26	115.15	36	115.17	115.00	-10	31,103	-0.03%
2021/05/12	11	114.27	13.2	115.85	112.00	-2.1	30,227	-0.01%
2021/05/11	1	124.00	1	126.00	124.00	0	29,540	0.00%
2021/05/10	61	141.15	55	140.32	137.50	6	29,435	0.02%
2021/05/07	0	0.00	2	137.29	139.50	-2	28,925	-0.01%
2021/05/06	21	128.02	19	128.37	127.00	2	28,709	0.01%
2021/05/05	9	129.98	5	130.80	123.00	4	28,203	0.01%
2021/05/04	23	138.76	14	139.04	136.50	9	27,815	0.03%
2021/05/03	2	153.00	37	152.28	151.50	-35	27,521	-0.13%
2021/04/29	7	167.43	8	168.88	168.00	-1	27,241	0.00%
2021/04/28	8	168.31	10	167.90	165.00	-2	27,134	-0.01%
2021/04/27	10	167.30	8	160.75	164.50	2	26,958	0.01%
2021/04/26	4	157.50	12.5	156.52	161.50	-8.5	27,069	-0.03%
2021/04/23	3	145.00	14	149.89	150.00	-11	27,253	-0.04%
2021/04/22	4	146.13	5	151.40	145.00	-1	27,692	0.00%
2021/04/21	3.5	150.71	3	151.33	153.00	0.5	28,505	0.00%
2021/04/20	2	145.50	1.1	145.05	147.00	0.9	28,550	0.00%
2021/04/16	3	141.33	0	0.00	139.50	3	28,936	0.01%
2021/04/15	0	0.00	4	133.77	137.00	-4	29,104	-0.01%
2021/04/14	4	129.25	11	132.95	138.00	-7	29,421	-0.02%
2021/04/13	14	142.25	14.3	142.23	137.50	-0.3	29,575	0.00%
2021/04/12	15	136.47	17.1	138.29	137.00	-2.1	29,131	-0.01%
2021/04/09	56.1	137.39	36	132.67	131.50	20.1	28,986	0.07%
2021/04/08	8	130.75	16	130.66	136.00	-8	28,283	-0.03%
2021/04/07	13.4	120.79	36.2	120.59	124.00	-22.8	28,316	-0.08%
2021/04/06	7.2	113.85	6	113.92	116.00	1.2	28,187	0.00%
2021/04/01	26.3	107.73	15	107.83	105.50	11.3	28,751	0.04%
2021/03/31	20	105.48	16	105.22	104.00	4	28,576	0.01%
2021/03/30	31	99.53	14	100.40	101.50	17	28,154	0.06%
2021/03/29	4	95.98	2	97.00	95.70	2	27,520	0.01%
2021/03/26	2	92.10	28	92.29	93.70	-26	27,331	-0.10%
2021/03/25	15.1	93.21	0	0.00	90.60	15.1	27,332	0.06%
2021/03/24	2	96.50	10	95.50	95.30	-8	27,472	-0.03%
2021/03/23	16	96.80	29	99.70	95.30	-13	27,384	-0.05%
2021/03/22	3	94.33	1	94.00	93.80	2	26,705	0.01%
2021/03/19	1	92.70	1	92.40	93.70	0	26,856	0.00%
2021/03/18	3	94.47	7.2	94.64	94.00	-4.2	26,880	-0.02%
2021/03/17	1	90.60	10	90.60	90.00	-9	26,435	-0.03%
2021/03/16	27	90.73	15.5	92.60	89.50	11.5	26,542	0.04%
2021/03/15	1.2	87.79	15	90.09	90.10	-13.9	26,602	-0.05%
2021/03/12	11	87.75	3	86.80	86.70	8	26,703	0.03%
2021/03/11	0	0.00	45	87.10	89.00	-45	27,580	-0.16%
2021/03/10	20	86.09	0	0.00	84.50	20	28,013	0.07%
2021/03/09	48	85.76	46	85.48	85.10	2	28,215	0.01%
2021/03/08	17	88.78	12	87.17	86.20	5	28,994	0.02%
2021/03/05	4	85.73	6	86.28	87.00	-2	29,820	-0.01%
2021/03/04	10	88.55	11	89.36	87.80	-1	29,933	0.00%
2021/03/03	39	86.70	40	86.73	90.60	-1	29,980	0.00%
2021/03/02	42	93.49	31	90.01	86.80	11	30,062	0.04%
2021/02/26	22	90.83	20.2	90.66	91.40	1.8	29,945	0.01%
2021/02/25	30	91.79	21	91.86	90.60	9	30,326	0.03%
2021/02/24	22.6	92.56	16	92.81	92.10	6.6	30,487	0.02%
2021/02/23	10	85.02	7	82.93	86.00	3	29,911	0.01%
2021/02/22	1	82.20	6	81.83	82.30	-5	29,065	-0.02%
2021/02/19	21	74.19	14	74.73	74.90	7	28,805	0.02%
2021/02/18	18	70.33	7	70.86	72.60	11	28,339	0.04%
2021/02/17	2	68.90	4.1	68.63	69.10	-2.1	27,549	-0.01%
2021/02/05	0	0.00	7	63.06	62.90	-7	26,889	-0.03%
2021/02/04	11	62.04	10	62.38	62.30	1	26,811	0.00%
2021/02/03	5	61.90	6	61.40	61.50	-1	26,732	0.00%
2021/02/02	0	0.00	2	60.70	61.00	-2	26,724	-0.01%
2021/02/01	2	58.80	4	59.85	59.60	-2	26,712	-0.01%
2021/01/29	5	59.74	4	60.28	58.50	1	26,606	0.00%
2021/01/28	3	59.33	2	59.90	59.00	1	26,521	0.00%
2021/01/27	0	0.00	1	62.30	61.90	-1	26,408	0.00%
2021/01/26	5	62.34	7	61.57	62.50	-2	26,334	-0.01%
2021/01/25	6	63.10	1	63.30	63.50	5	26,208	0.02%
2021/01/21	5	63.04	6	63.42	63.00	-1	25,907	0.00%
2021/01/20	4	62.35	7	62.39	61.90	-3	25,707	-0.01%
2021/01/19	0	0.00	30	66.86	65.30	-30	25,404	-0.12%
2021/01/18	2	65.35	5	64.02	66.10	-3	25,198	-0.01%
2021/01/15	18	67.21	3.1	66.11	66.00	14.9	24,967	0.06%
2021/01/14	13.1	65.46	11	64.85	69.50	2.1	24,560	0.01%
2021/01/13	10	62.75	1	62.90	64.20	9	23,805	0.04%
2021/01/08	0	0.00	23.3	63.00	63.50	-23.3	23,227	-0.10%
2021/01/07	14.3	64.44	16	64.23	64.30	-1.7	23,033	-0.01%
2021/01/06	0	0.00	3	62.97	61.60	-3	22,772	-0.01%
2021/01/05	10	64.46	10	64.45	63.40	0	22,621	0.00%
2021/01/04	3	66.00	5	65.60	66.00	-2	22,408	-0.01%
2020/12/31	3	63.87	4	64.53	64.70	-1	21,919	0.00%
2020/12/30	8	64.59	24	65.24	63.70	-16	21,457	-0.07%
2020/12/29	56	64.83	131	65.23	62.10	-75	20,765	-0.36%	大賣/
2020/12/28	106	65.59	30.2	64.93	65.80	75.9	19,867	0.38%	大買/
2020/12/25	1	58.60	0	0.00	59.90	1	18,841	0.01%
2020/12/24	9	58.19	7	58.29	57.90	2	18,434	0.01%
2020/12/22	1	56.60	1	54.60	55.50	0	17,830	0.00%
2020/12/21	2	56.50	2	56.40	56.10	0	17,535	0.00%
2020/12/18	2	57.65	1	58.30	57.50	1	17,267	0.01%
2020/12/17	6.5	55.69	12	55.72	56.30	-5.5	16,651	-0.03%
2020/12/16	4	55.60	5	55.70	55.20	-1	16,400	-0.01%
2020/12/15	6	54.83	14	55.86	54.60	-8	16,209	-0.05%
2020/12/14	4	57.55	1	56.80	56.80	3	15,845	0.02%
2020/12/11	6	57.48	9	58.46	57.40	-3	15,579	-0.02%
2020/12/10	4	59.38	12	58.59	58.60	-8	15,224	-0.05%
2020/12/09	50	61.15	27	61.38	60.40	23	14,889	0.15%
2020/12/08	16	59.23	16	58.81	59.00	0	14,047	0.00%
2020/12/07	5	58.38	9	57.81	60.10	-4	13,521	-0.03%
2020/12/04	21.3	55.91	3	55.47	54.70	18.3	12,300	0.15%
2020/12/03	32	54.53	39	54.26	53.90	-7	11,514	-0.06%
2020/12/02	26.5	56.24	73	55.70	55.20	-46.5	11,077	-0.42%
2020/12/01	20	54.32	6	54.18	55.50	14	9,964	0.14%
2020/11/27	6	49.94	0	0.00	50.30	6	8,301	0.07%
2020/11/26	57	51.53	63	50.05	50.00	-6	7,875	-0.08%
2020/11/25	12	48.77	5	49.18	49.00	7	7,248	0.10%
2020/11/24	25	51.75	23	51.65	49.70	2	6,773	0.03%
2020/11/23	21	50.32	33	50.52	51.30	-12	5,808	-0.21%
2020/11/20	2	44.40	4	46.59	46.65	-2	4,521	-0.04%
2020/11/17	2	42.15	2	42.60	41.80	0	3,919	0.00%
2020/11/16	2	41.30	0	0.00	42.20	2	3,987	0.05%
2020/11/13	0	0.00	3	41.17	41.40	-3	4,071	-0.07%
2020/11/12	1	40.85	10	40.65	41.35	-9	4,204	-0.21%
2020/11/09	0	0.00	6	44.04	43.70	-6	4,027	-0.15%
2020/11/06	0	0.00	5	41.74	41.75	-5	3,842	-0.13%
2020/11/04	4	42.39	0	0.00	42.75	4	3,806	0.11%
2020/11/03	2	41.33	0	0.00	41.10	2	3,727	0.05%
2020/11/02	4	40.59	2	40.75	40.60	2	3,749	0.05%
2020/10/29	7	41.44	2	42.00	42.05	5	3,686	0.14%
2020/10/26	0	0.00	1	42.55	42.50	-1	3,671	-0.03%
2020/10/23	2	42.40	12	43.03	43.30	-10	3,587	-0.28%
2020/10/22	5	42.10	3	42.37	42.50	2	3,533	0.06%
2020/10/21	5	42.48	0	0.00	42.75	5	3,440	0.15%
2020/10/19	2	41.33	2	41.53	41.60	0	3,252	0.00%
2020/10/16	1	41.55	2	40.85	40.70	-1	3,215	-0.03%
2020/10/15	1	41.40	6	41.22	41.30	-5	3,237	-0.15%
2020/10/13	4	39.45	5	39.84	40.45	-1	3,027	-0.03%
2020/10/05	2	36.80	0	0.00	36.80	2	2,956	0.07%
2020/09/24	5	36.83	0	0.00	36.70	5	3,390	0.15%
2020/09/16	5	38.65	0	0.00	38.75	5	3,468	0.14%
2020/09/10	0	0.00	1	37.60	36.85	-1	3,337	-0.03%
2020/09/08	0	0.00	1	37.10	37.10	-1	3,368	-0.03%
2020/09/07	0	0.00	1	37.00	37.00	-1	3,415	-0.03%
2020/09/04	0	0.00	1	36.45	36.90	-1	3,574	-0.03%
2020/09/02	0	0.00	5	36.77	36.70	-5	3,618	-0.14%
2020/08/31	0	0.00	16	36.40	36.40	-16	3,728	-0.43%
2020/08/28	1	36.40	0	0.00	36.40	1	3,821	0.03%
2020/08/27	1	36.80	2	36.45	36.40	-1	3,944	-0.03%
2020/08/25	0	0.00	1	36.70	36.45	-1	4,068	-0.02%
2020/08/24	6	36.02	3	36.45	36.30	3	4,067	0.07%
2020/08/21	1	36.15	1	35.80	36.20	0	4,088	0.00%
2020/08/20	10	36.40	0	0.00	35.80	10	4,089	0.24%
2020/08/19	5	39.57	2	38.88	38.70	3	4,086	0.07%
2020/08/18	3	40.97	1	40.70	41.00	2	3,993	0.05%
2020/08/13	1	39.20	0	0.00	39.05	1	4,036	0.02%
2020/08/03	0	0.00	1	40.90	40.00	-1	5,469	-0.02%
2020/07/30	0	0.00	1	39.50	39.30	-1	5,584	-0.02%
2020/07/29	0	0.00	2	38.45	38.40	-2	5,681	-0.04%
2020/07/28	1	38.50	0	0.00	38.00	1	5,800	0.02%
2020/07/24	0	0.00	1	39.00	38.70	-1	6,251	-0.02%
2020/07/22	0	0.00	3	39.05	39.40	-3	6,545	-0.05%
2020/07/21	15	38.10	27	38.94	38.95	-12	6,536	-0.18%
2020/07/20	26	36.70	0	0.00	36.85	26	6,465	0.40%
2020/07/15	1	37.70	0	0.00	37.40	1	6,545	0.02%
2020/07/14	5	37.45	5	37.98	37.65	0	6,611	0.00%
2020/07/10	2	39.00	20	38.45	38.45	-18	6,730	-0.27%
2020/07/09	31	42.16	6	42.80	40.40	25	6,717	0.37%
2020/07/08	0	0.00	4	40.04	40.05	-4	6,447	-0.06%
2020/07/06	0	0.00	44	40.15	40.05	-44	6,414	-0.69%
2020/07/03	32	39.20	17	39.15	39.10	15	6,373	0.24%
2020/07/02	32	39.85	0	0.00	40.20	32	6,358	0.50%
2020/07/01	0	0.00	28	38.98	39.40	-28	6,338	-0.44%
2020/06/23	0	0.00	0.4	38.75	38.65	-0.4	6,308	-0.01%
2020/06/19	0	0.00	0.4	38.65	38.65	-0.4	6,320	-0.01%
2020/06/12	0	0.00	5	37.90	38.95	-5	6,356	-0.08%
2020/06/11	4	40.06	0	0.00	39.30	4	6,338	0.06%
2020/06/10	0	0.00	1	42.15	42.50	-1	6,222	-0.02%
2020/06/08	0	0.00	1	42.25	41.85	-1	6,372	-0.02%
2020/06/05	1	42.85	0	0.00	42.40	1	6,500	0.02%
2020/06/04	0	0.00	1	41.95	42.25	-1	6,432	-0.02%
2020/06/03	6	42.00	5	41.75	42.05	1	6,363	0.02%
2020/06/01	1	41.70	0	0.00	41.40	1	6,234	0.02%
2020/05/29	0	0.00	8	40.65	40.85	-8	6,151	-0.13%
2020/05/27	2	41.20	0	0.00	40.60	2	6,104	0.03%
2020/05/26	1	41.50	2	41.25	41.40	-1	6,071	-0.02%
2020/05/25	0	0.00	1	40.35	40.65	-1	5,962	-0.02%
2020/05/22	1	41.30	6	40.45	40.00	-5	5,905	-0.08%
2020/05/21	1	41.40	1	41.75	42.15	0	5,818	0.00%
2020/05/20	4	41.91	0	0.00	41.65	4	5,792	0.07%
2020/05/19	0.2	42.70	5	41.10	42.75	-4.8	5,728	-0.08%
2020/05/18	8.1	42.99	0	0.00	41.75	8.1	5,597	0.14%
2020/05/15	30.1	44.34	9	44.43	42.60	21.1	5,475	0.38%
2020/05/14	4.1	43.31	2	42.95	42.00	2.1	4,877	0.04%
2020/05/13	46.2	42.80	72	41.68	42.95	-25.9	4,760	-0.54%
2020/05/12	71	43.08	1	43.00	43.20	70	4,578	1.53%
2020/05/11	1	42.00	9	42.44	41.20	-8	4,449	-0.18%
2020/05/08	4	42.43	1	43.00	42.50	3	4,333	0.07%
2020/05/07	2	41.90	49	42.21	42.20	-47	4,200	-1.12%
2020/05/06	1	41.40	3	41.60	41.40	-2	4,096	-0.05%
2020/05/05	1	41.00	0	0.00	41.80	1	4,017	0.02%
2020/05/04	1	41.50	0	0.00	41.40	1	3,911	0.03%
2020/04/30	64	41.56	4	41.45	41.00	60	3,808	1.58%
2020/04/29	2	40.18	21	39.94	40.80	-19	3,629	-0.52%
2020/04/28	0	0.00	4	39.98	40.10	-4	3,359	-0.12%
2020/04/24	0	0.00	1	37.30	36.75	-1	3,089	-0.03%
2020/04/23	0.3	36.60	0	0.00	36.70	0.3	3,081	0.01%
2020/04/22	0	0.00	12	36.31	36.60	-12	3,077	-0.39%
2020/04/16	0	0.00	2	34.60	35.85	-2	3,137	-0.06%
2020/04/15	20	34.55	25	35.25	34.55	-5	3,158	-0.16%
2020/04/13	2	33.00	0	0.00	32.70	2	3,109	0.06%
2020/04/10	2	32.55	11	32.50	32.70	-9	3,089	-0.29%
2020/04/09	6	31.93	0	0.00	32.20	6	3,138	0.19%
2020/04/08	2	30.85	0	0.00	31.80	2	3,252	0.06%
2020/04/06	0	0.00	6	29.95	30.40	-6	3,275	-0.18%
2020/04/01	0	0.00	3	28.80	28.90	-3	3,385	-0.09%
2020/03/30	3	27.90	6	27.47	28.15	-3	3,723	-0.08%
2020/03/27	1	28.00	11	28.56	27.65	-10	3,893	-0.26%
2020/03/26	4	27.40	1	26.80	27.60	3	3,943	0.08%
2020/03/25	10	26.89	10	26.87	26.80	0	4,053	0.00%
2020/03/24	2	25.65	3	25.70	25.45	-1	4,568	-0.02%
2020/03/19	4	25.65	0	0.00	24.05	4	4,945	0.08%
2020/03/18	4	27.83	0	0.00	26.70	4	4,927	0.08%
2020/03/16	13	28.96	4	29.01	28.50	9	4,911	0.18%
2020/03/13	15	29.56	1	30.45	30.50	14	4,885	0.29%
2020/03/12	20	33.16	0	0.00	32.50	20	4,786	0.42%
2020/03/11	32	35.99	32	36.89	36.00	0	4,664	0.00%
2020/03/10	0	0.00	1	33.85	34.00	-1	4,501	-0.02%
2020/03/09	5	33.80	0	0.00	33.85	5	4,461	0.11%
2020/03/05	1	36.85	0	0.00	36.10	1	4,402	0.02%
2020/03/04	0	0.00	1	35.60	35.85	-1	4,361	-0.02%
2020/02/27	0	0.00	1	34.15	34.35	-1	4,324	-0.02%
2020/02/24	5	35.76	5	35.57	35.45	0	4,266	0.00%
2020/02/21	1	36.60	0	0.00	36.05	1	4,250	0.02%
2020/02/20	0	0.00	3	36.90	36.95	-3	4,202	-0.07%
2020/02/19	2	35.95	6	35.94	35.70	-4	4,172	-0.10%
2020/02/18	4	36.18	0	0.00	35.80	4	4,155	0.10%
2020/02/17	50	35.58	2	35.70	35.75	48	4,127	1.16%
2020/02/14	20	35.83	1	35.80	36.00	19	4,107	0.46%
2020/02/13	5	35.26	1	35.50	35.30	4	4,068	0.10%
2020/02/12	2	35.30	0	0.00	35.15	2	4,048	0.05%
2020/02/06	2	34.95	0	0.00	34.95	2	3,996	0.05%
2020/01/30	7	35.41	7	34.74	34.15	0	3,855	0.00%
2020/01/20	5	38.00	0	0.00	37.90	5	3,774	0.13%
2020/01/16	11	38.00	0	0.00	38.10	11	3,723	0.30%
2020/01/15	0	0.00	1	39.35	38.65	-1	3,685	-0.03%
2020/01/14	0	0.00	1	39.00	39.55	-1	3,599	-0.03%
2020/01/10	5	38.22	0	0.00	38.20	5	3,435	0.15%
2020/01/09	2	38.90	6	38.76	38.40	-4	3,388	-0.12%
2020/01/08	4	38.23	4	37.85	37.70	0	3,270	0.00%
2020/01/07	1	37.00	2	36.98	37.90	-1	3,176	-0.03%
2020/01/06	0	0.00	2	37.75	37.70	-2	3,108	-0.06%
2020/01/03	1	37.85	0	0.00	37.75	1	3,076	0.03%
2019/12/31	0	0.00	1	38.45	38.90	-1	2,842	-0.04%
2019/12/30	1	38.80	0	0.00	38.70	1	2,813	0.04%
2019/12/27	1	38.60	2	38.93	38.80	-1	2,764	-0.04%
2019/12/26	2	38.93	0	0.00	38.60	2	2,610	0.08%
2019/12/25	13	39.85	13	39.63	39.70	0	2,519	0.00%
2019/12/24	0	0.00	10	39.20	38.60	-10	2,254	-0.44%
2019/12/23	2	38.10	2	39.00	38.10	0	2,078	0.00%
2019/12/20	1	38.20	3	38.30	38.30	-2	2,003	-0.10%
2019/12/19	2	37.18	1	37.50	38.80	1	1,924	0.05%
2019/12/18	13	35.42	3	35.97	36.95	10	1,432	0.70%
2019/12/17	0	0.00	5	34.20	34.25	-5	1,122	-0.45%
2019/12/16	1	33.65	1	33.80	33.70	0	1,045	0.00%
2019/12/11	1	33.20	0	0.00	33.30	1	980	0.10%
2019/12/10	1	32.85	0	0.00	33.50	1	956	0.10%
2019/11/27	6	32.63	1	32.70	32.80	5	1,156	0.43%
2019/11/15	0	0.00	10	31.00	30.85	-10	1,150	-0.87%
2019/11/07	0	0.00	1	31.60	31.60	-1	1,154	-0.09%
2019/11/06	0	0.00	1	32.50	32.05	-1	1,148	-0.09%
2019/10/29	0	0.00	10	33.10	32.75	-10	1,160	-0.86%
2019/10/14	0	0.00	1	32.30	32.20	-1	1,352	-0.07%
2019/09/23	0	0.00	18	34.84	35.00	-18	1,484	-1.21%
2019/09/19	16	33.80	0	0.00	33.75	16	1,388	1.15%
2019/09/18	0	0.00	3	34.30	33.70	-3	1,382	-0.22%
2019/09/11	0	0.00	45	34.43	33.90	-45	1,340	-3.36%
2019/09/10	45	34.07	0	0.00	34.50	45	1,292	3.48%
2019/09/06	2	34.35	2	34.45	34.15	0	1,250	0.00%
2019/09/05	1	34.10	0	0.00	34.15	1	1,194	0.08%
2019/09/04	1	33.25	0	0.00	33.25	1	1,084	0.09%
2019/08/23	0	0.00	4	32.60	32.70	-4	1,009	-0.40%
2019/08/16	0	0.00	2	31.70	31.50	-2	985	-0.20%
2019/08/07	1	31.40	1	31.25	30.90	0	969	0.00%
2019/08/01	0	0.00	1	33.00	32.85	-1	984	-0.10%
2019/07/23	0	0.00	1	33.25	33.10	-1	844	-0.12%
2019/07/19	0	0.00	1	32.95	32.80	-1	830	-0.12%
2019/07/12	4	32.99	0	0.00	33.50	4	1,028	0.39%
2019/07/11	2	32.38	8	32.91	33.25	-6	998	-0.60%
2019/06/28	5	32.74	0	0.00	32.30	5	892	0.56%
2019/06/27	0	0.00	7	31.20	31.65	-7	864	-0.81%
2019/06/19	0	0.00	1	30.95	30.90	-1	895	-0.11%
2019/06/18	0	0.00	1	30.65	30.35	-1	901	-0.11%
2019/05/24	0	0.00	2	29.35	29.45	-2	1,008	-0.20%
2019/05/17	1	30.10	1	30.50	29.95	0	1,052	0.00%
2019/05/14	3	30.37	3	29.50	30.35	0	1,065	0.00%
2019/05/09	1	31.90	4	31.35	31.10	-3	1,069	-0.28%
2019/04/29	2	32.70	1	32.75	32.50	1	1,075	0.09%
2019/04/26	1	33.40	2	33.25	33.40	-1	1,063	-0.09%
2019/04/24	0	0.00	2	34.00	33.60	-2	1,102	-0.18%
2019/04/23	1	33.90	8	33.90	34.15	-7	1,086	-0.64%
2019/04/22	9	35.22	1	35.35	34.90	8	1,043	0.77%
2019/04/19	5	33.98	3	34.50	34.35	2	904	0.22%
2019/04/18	4	32.70	0	0.00	32.30	4	797	0.50%
2019/03/26	0	0.00	2	32.35	32.30	-2	717	-0.28%
2019/03/25	2	32.35	0	0.00	32.30	2	729	0.27%
2019/03/22	4	33.15	0	0.00	32.95	4	727	0.55%
2019/03/18	0	0.00	1	32.85	32.80	-1	694	-0.14%
2019/03/14	1	33.15	0	0.00	33.20	1	686	0.15%
2019/03/13	2	33.25	0	0.00	33.25	2	697	0.29%
2019/03/05	0	0.00	1	33.80	33.80	-1	787	-0.13%
2019/02/27	0	0.00	2	34.03	34.10	-2	791	-0.25%
2019/02/26	1	34.70	1	34.40	34.00	0	786	0.00%
2019/02/25	0	0.00	4	33.95	34.00	-4	760	-0.53%
2019/02/22	1	33.90	0	0.00	33.70	1	757	0.13%
2019/02/19	5	33.42	0	0.00	33.40	5	738	0.68%
2019/02/12	1	33.30	0	0.00	33.50	1	707	0.14%
2019/02/11	1	32.60	0	0.00	32.65	1	686	0.15%
2018/12/20	1	30.00	1	30.05	30.10	0	835	0.00%
2018/12/12	0	0.00	1	32.00	32.00	-1	858	-0.12%
2018/12/06	0	0.00	1	31.50	31.50	-1	890	-0.11%
2018/12/04	0	0.00	1	33.55	33.05	-1	938	-0.11%
2018/11/30	0	0.00	1	32.25	32.40	-1	951	-0.11%
2018/11/13	1	30.00	0	0.00	30.30	1	956	0.10%
2018/11/12	0	0.00	2	30.70	30.65	-2	970	-0.21%
2018/10/31	0	0.00	1	29.40	29.60	-1	1,102	-0.09%
2018/10/30	1	28.40	0	0.00	28.55	1	1,125	0.09%
2018/10/29	2	28.80	0	0.00	28.55	2	1,159	0.17%
2018/10/26	0	0.00	2	28.70	28.60	-2	1,163	-0.17%
2018/10/12	7	28.50	12	29.70	29.80	-5	1,206	-0.41%
2018/10/11	25	28.70	0	0.00	28.80	25	1,265	1.98%
2018/10/08	3	31.20	3	31.40	31.40	0	1,233	0.00%
2018/10/01	0	0.00	1	33.50	33.60	-1	1,261	-0.08%
2018/09/18	0	0.00	1	33.20	33.35	-1	1,395	-0.07%
2018/09/13	1	33.20	0	0.00	33.20	1	1,441	0.07%
2018/09/11	1	32.10	0	0.00	33.15	1	1,455	0.07%
2018/09/07	1	33.30	0	0.00	33.30	1	1,423	0.07%
2018/09/06	0	0.00	3	35.75	35.60	-3	1,416	-0.21%
2018/08/29	3	36.77	0	0.00	36.75	3	1,589	0.19%
2018/08/28	3	36.93	0	0.00	36.55	3	1,712	0.18%
2018/08/20	10	35.45	10	35.83	35.45	0	2,011	0.00%
2018/08/16	4	36.15	4	36.50	36.50	0	2,032	0.00%
2018/08/15	1	36.50	1	36.55	36.55	0	2,061	0.00%
2018/08/13	0	0.00	2	37.00	37.00	-2	2,157	-0.09%
2018/08/07	0	0.00	1	38.90	38.80	-1	2,264	-0.04%
2018/08/06	2	39.70	0	0.00	39.40	2	2,294	0.09%
2018/08/03	0	0.00	1	39.10	39.20	-1	2,338	-0.04%
2018/08/01	1	38.75	0	0.00	38.75	1	2,430	0.04%
2018/07/30	0	0.00	5	38.05	38.05	-5	2,540	-0.20%
2018/07/26	3	38.40	0	0.00	38.20	3	2,558	0.12%
2018/07/11	1	38.10	0	0.00	37.60	1	2,760	0.04%
2018/07/09	1	36.50	0	0.00	36.70	1	2,782	0.04%
2018/07/03	2	39.55	2	39.50	39.45	0	3,067	0.00%
2018/06/27	1	39.50	0	0.00	39.55	1	3,149	0.03%
2018/06/13	0	0.00	3	41.95	41.85	-3	4,247	-0.07%
2018/06/11	6	41.83	10	41.75	41.70	-4	4,549	-0.09%
2018/06/08	0	0.00	1	42.10	42.05	-1	4,639	-0.02%
2018/06/07	0	0.00	1	42.60	42.55	-1	4,753	-0.02%
2018/06/06	0	0.00	5	42.62	42.50	-5	4,950	-0.10%
2018/06/05	53	42.80	32	44.00	42.70	21	5,044	0.42%
2018/06/04	3	43.45	8	43.78	44.35	-5	5,171	-0.10%
2018/06/01	0	0.00	1	41.85	42.00	-1	5,628	-0.02%
2018/05/30	10	41.78	0	0.00	41.70	10	5,766	0.17%
2018/05/29	7	42.69	2	43.08	42.55	5	5,735	0.09%
2018/05/28	0	0.00	5	42.00	42.05	-5	5,665	-0.09%
2018/05/25	0	0.00	5	42.05	41.85	-5	5,669	-0.09%
2018/05/22	10	42.36	10	42.25	41.65	0	5,664	0.00%
2018/05/21	4	41.51	4	41.50	41.50	0	5,630	0.00%
2018/05/18	3	41.23	5	41.27	41.15	-2	5,631	-0.04%
2018/05/17	20	41.53	20	41.77	41.65	0	5,644	0.00%
2018/05/16	0	0.00	1	41.10	41.40	-1	5,580	-0.02%
2018/05/14	2	40.68	1	40.55	40.30	1	5,612	0.02%
2018/05/11	0	0.00	20	40.65	40.95	-20	5,607	-0.36%
2018/05/10	5	41.55	2	41.50	41.95	3	5,547	0.05%
2018/05/09	32	40.62	20	40.60	40.25	12	5,468	0.22%
2018/05/08	3	40.53	3	40.78	40.90	0	5,465	0.00%
2018/05/07	5	39.35	0	0.00	39.00	5	5,415	0.09%
2018/05/04	2	38.70	0	0.00	39.15	2	5,456	0.04%
2018/05/03	1	38.65	0	0.00	38.50	1	5,488	0.02%
2018/05/02	2	38.90	2	38.85	38.80	0	5,539	0.00%
2018/04/30	2	38.58	2	38.75	38.90	0	5,559	0.00%
2018/04/26	9	39.21	3	39.00	38.55	6	5,824	0.10%
2018/04/24	3	38.55	9	38.94	38.60	-6	5,838	-0.10%
2018/04/20	2	40.60	2	40.50	40.40	0	5,984	0.00%
2018/04/17	3	41.10	14	41.39	40.75	-11	5,914	-0.19%
2018/04/12	1	42.20	2	42.20	42.00	-1	5,903	-0.02%
2018/04/11	3	43.23	1	42.85	42.75	2	5,869	0.03%
2018/03/31	1	44.45	0	0.00	44.40	1	5,743	0.02%
2018/03/28	3	44.60	0	0.00	44.10	3	5,666	0.05%
2018/03/27	2	45.25	0	0.00	44.60	2	5,638	0.04%
2018/03/26	2	44.00	2	44.40	44.40	0	5,569	0.00%
2018/03/23	6	43.95	10	43.89	43.80	-4	5,544	-0.07%
2018/03/22	11	46.42	5	46.64	46.30	6	5,442	0.11%
2018/03/21	36	49.11	51	48.76	48.50	-15	5,236	-0.29%
2018/03/20	0	46.05	0	0.00	46.25	0	4,730	0.00%
2018/03/15	45	48.09	8	48.18	46.75	37	4,697	0.79%
2018/03/13	10	46.90	10	46.60	46.60	0	4,445	0.00%
2018/03/12	0	0.00	10	46.10	46.20	-10	4,360	-0.23%
2018/03/09	5	46.26	6	46.37	46.90	-1	4,201	-0.02%
2018/03/08	3	46.98	7	46.33	45.90	-4	4,116	-0.10%
2018/03/07	31	46.87	26	46.72	44.80	5	3,895	0.13%
2018/03/06	0	0.00	1	45.00	46.05	-1	3,375	-0.03%
2018/03/05	2	42.00	2	42.10	41.90	0	3,258	0.00%
2018/02/12	2	39.95	13	39.79	40.10	-11	3,863	-0.28%
2018/02/09	11	37.79	0	0.00	39.40	11	3,990	0.28%
2018/02/07	0	0.00	8	41.20	41.00	-8	4,120	-0.19%
2018/02/06	8	40.35	2	39.33	39.80	6	4,188	0.14%
2018/02/05	1	42.85	6	42.40	42.95	-5	4,247	-0.12%
2018/01/31	3	44.50	5	44.55	44.65	-2	4,595	-0.04%
2018/01/29	4	46.08	4	46.18	46.10	0	4,769	0.00%
2018/01/25	0	0.00	2	45.48	44.90	-2	4,951	-0.04%
2018/01/23	2	46.40	1	46.00	45.00	1	5,423	0.02%
2018/01/22	0	0.00	2	45.95	46.05	-2	5,406	-0.04%
2018/01/19	3	44.22	2	44.10	44.20	1	5,460	0.02%
2018/01/18	1	44.15	0	0.00	43.90	1	5,588	0.02%
2018/01/17	5	44.85	5	44.90	44.30	0	5,933	0.00%
2018/01/16	0	0.00	2	44.00	44.00	-2	5,905	-0.03%
2018/01/15	2	42.65	2	42.80	42.70	0	6,103	0.00%
2018/01/12	0	0.00	2	42.85	43.15	-2	6,429	-0.03%
2018/01/11	1	41.80	1	41.75	42.40	0	6,667	0.00%
2018/01/10	0	0.00	2	42.20	42.25	-2	7,143	-0.03%
2018/01/09	2	43.13	1	43.30	43.10	1	7,849	0.01%
2018/01/08	0	0.00	5	43.88	43.05	-5	8,475	-0.06%
2018/01/05	0	0.00	9.3	43.76	43.70	-9.3	8,609	-0.11%
2018/01/04	1	43.85	3	43.65	43.95	-2	8,623	-0.02%
2018/01/03	7	43.70	8	43.43	43.45	-1	8,704	-0.01%