晶宏 (3141)-凱基-和平券商分點個股進出

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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/05/30	0.2	99.05	0	0.00	97.70	0.2	1,064	0.02%
2024/05/29	1.4	98.40	0	0.00	97.60	1.4	1,046	0.13%
2024/05/28	0.4	99.46	0	0.00	99.00	0.4	1,028	0.04%
2024/05/27	0	0.00	10	100.00	100.00	-10	1,022	-0.98%
2024/05/24	0	0.00	2	100.00	100.50	-2	1,004	-0.20%
2024/05/21	0	0.00	3	100.00	99.40	-3	944	-0.32%
2024/05/20	1	97.50	1	98.10	99.00	0	929	0.00%
2024/05/17	1.2	100.38	2	98.50	99.50	-0.8	920	-0.09%
2024/05/16	0.5	96.55	0	0.00	97.10	0.5	873	0.05%
2024/05/14	0.2	96.05	1	96.10	95.30	-0.8	854	-0.09%
2024/05/13	1.1	96.65	1	97.00	96.00	0.1	843	0.01%
2024/05/10	1.1	96.00	2	94.55	95.90	-0.9	805	-0.11%
2024/05/08	0	0.00	0.5	90.30	91.60	-0.5	747	-0.07%
2024/05/07	53	92.67	35	91.97	92.20	18	727	2.47%
2024/05/06	1	89.00	1	89.70	89.20	0	652	0.00%
2024/05/03	1	86.90	1	86.20	86.20	0	653	0.00%
2024/04/17	2	82.80	2	82.30	82.80	0	571	0.00%
2024/04/16	1	82.30	1	81.10	82.20	0	559	0.00%
2024/04/12	0	0.00	1	82.60	82.50	-1	526	-0.19%
2024/04/10	0	0.00	1	80.20	79.50	-1	514	-0.19%
2024/04/03	1	78.10	0	0.00	78.20	1	514	0.19%
2024/04/02	1	78.50	0	0.00	78.50	1	525	0.19%
2024/03/14	0.5	80.00	0	0.00	79.50	0.5	719	0.07%
2024/02/21	0	0.00	5.2	92.18	92.00	-5.2	952	-0.55%
2024/02/02	1	90.50	0	0.00	90.10	1	1,048	0.10%
2024/01/15	0	0.00	6	93.23	93.10	-6	1,083	-0.55%
2024/01/12	0	0.00	0	95.00	93.00	0	1,081	0.00%
2024/01/05	0.1	96.50	0	0.00	96.00	0.1	1,067	0.00%
2023/12/26	0	0.00	1	102.50	102.50	-1	1,035	-0.10%
2023/12/25	1	108.50	1	108.50	102.50	0	1,018	0.00%
2023/12/22	0	0.00	1	101.50	101.50	-1	919	-0.11%
2023/12/14	1	99.90	1	98.20	98.20	0	868	0.00%
2023/12/13	0	0.00	2	97.30	96.40	-2	847	-0.24%
2023/12/12	1	97.70	0	0.00	96.80	1	847	0.12%
2023/12/06	1	102.00	0	0.00	104.00	1	800	0.12%
2023/12/01	0	0.00	3	101.83	100.00	-3	743	-0.40%
2023/11/30	2	103.00	2	103.50	101.50	0	744	0.00%
2023/11/22	1	99.00	0	0.00	100.00	1	607	0.16%
2023/11/20	0	0.00	1	100.00	99.80	-1	589	-0.17%
2023/11/16	0	0.00	1	99.60	99.00	-1	555	-0.18%
2023/11/10	0	0.00	0	98.00	96.40	0	506	0.00%
2023/11/09	0	97.70	0	0.00	97.80	0	489	0.00%
2023/11/08	1	93.30	0	0.00	94.70	1	469	0.21%
2023/09/28	0	0.00	1	89.20	89.30	-1	1,230	-0.08%
2023/09/05	1	95.70	0	0.00	94.80	1	1,599	0.06%
2023/09/01	1	91.60	1	91.60	91.80	0	1,613	0.00%
2023/08/16	11	87.81	0	0.00	88.10	11	1,768	0.62%
2023/07/27	1	104.50	0	0.00	105.50	1	1,896	0.05%
2023/07/24	0	0.00	1	102.00	101.50	-1	1,997	-0.05%
2023/07/21	2	109.25	0	108.50	107.50	2	1,970	0.10%
2023/07/20	2	111.75	3	112.83	111.50	-1	1,948	-0.05%
2023/07/19	11	110.45	12	108.42	106.00	-1	1,806	-0.06%
2023/07/18	0	0.00	0	106.00	105.00	0	1,720	0.00%
2023/07/17	0	0.00	2	105.50	103.50	-2	1,722	-0.12%
2023/07/13	3	105.50	2	104.51	104.00	1	1,717	0.06%
2023/07/12	0	103.75	1	106.00	103.50	-1	1,711	-0.06%
2023/07/11	2	107.50	0	0.00	106.50	2	1,731	0.12%
2023/07/10	0	105.25	0	0.00	105.00	0	1,746	0.00%
2023/07/06	2.1	103.98	0	0.00	102.50	2.1	1,734	0.12%
2023/07/04	1	102.50	0	0.00	101.50	1	1,730	0.06%
2023/06/27	0	0.00	1	100.50	98.50	-1	1,762	-0.06%
2023/06/26	1	96.97	0	0.00	98.40	1	1,773	0.06%
2023/06/16	0	0.00	1	104.50	103.50	-1	1,892	-0.05%
2023/06/15	3.2	106.13	0.1	107.00	106.00	3.1	1,900	0.16%
2023/06/14	2	106.00	1	106.50	107.00	1	1,908	0.05%
2023/06/13	0	0.00	1	102.00	105.50	-1	1,896	-0.05%
2023/06/09	1	99.00	0	0.00	99.50	1	1,826	0.05%
2023/05/29	1	101.50	1	101.50	101.50	0	2,407	0.00%
2023/05/25	0	0.00	1	98.80	99.00	-1	2,495	-0.04%
2023/05/24	0.1	100.50	0	0.00	100.50	0.1	2,562	0.00%
2023/05/18	35	103.11	35	100.50	99.40	0	3,098	0.00%
2023/05/17	0.1	99.40	0	0.00	99.90	0.1	3,121	0.00%
2023/05/16	0.1	96.70	0	0.00	97.10	0.1	3,162	0.00%
2023/05/11	1	97.30	1	95.70	96.20	0	3,332	0.00%
2023/05/04	1	105.00	1	105.00	104.50	0	3,934	0.00%
2023/05/03	4	109.63	6	108.33	107.50	-2	4,001	-0.05%
2023/05/02	7	106.93	5	108.30	109.00	2	4,034	0.05%
2023/04/26	0	0.00	1	94.20	96.60	-1	3,958	-0.03%
2023/04/21	1	102.00	1	104.00	102.00	0	4,081	0.00%
2023/04/19	1	107.50	0	0.00	106.50	1	4,461	0.02%
2023/04/17	0	0.00	1	109.50	109.50	-1	4,636	-0.02%
2023/04/13	0	108.00	0	0.00	109.00	0	4,620	0.00%
2023/04/10	1	107.00	1	106.00	106.00	0	4,514	0.00%
2023/03/31	0	0.00	0.2	105.50	105.50	-0.2	4,494	0.00%
2023/03/30	0	0.00	1	108.00	105.00	-1	4,493	-0.02%
2023/03/29	0	0.00	1	105.00	105.00	-1	4,474	-0.02%
2023/03/28	0.2	105.00	1	107.00	105.50	-0.8	4,488	-0.02%
2023/03/24	2	112.25	0	0.00	111.50	2	4,458	0.04%
2023/03/22	2	112.50	1.6	111.81	110.00	0.4	4,459	0.01%
2023/03/21	0	0.00	2	110.00	112.00	-2	4,412	-0.05%
2023/03/20	1.4	105.29	2	105.25	105.00	-0.6	4,357	-0.01%
2023/03/17	2	104.75	0	0.00	104.50	2	4,363	0.05%
2023/03/16	2.2	106.09	2	107.00	104.00	0.2	4,356	0.00%
2023/03/15	0	0.00	1.3	111.00	110.00	-1.3	4,345	-0.03%
2023/03/09	1.2	117.50	1	117.00	116.50	0.2	4,517	0.00%
2023/03/08	0.1	118.00	0	0.00	118.50	0.1	4,503	0.00%
2023/03/07	2.1	118.73	1	117.50	117.50	1.1	4,518	0.02%
2023/03/06	1.1	121.68	5.2	119.00	118.50	-4.1	4,509	-0.09%
2023/03/03	9	117.67	9.2	117.71	119.50	-0.2	4,473	0.00%
2023/03/02	3	113.00	1	111.50	111.00	2	4,264	0.05%
2023/02/24	1.1	108.52	0	0.00	108.00	1.1	4,267	0.02%
2023/02/22	0.2	111.00	4	111.00	110.50	-3.8	4,310	-0.09%
2023/02/21	3.3	116.27	34	117.56	115.00	-30.7	4,389	-0.70%
2023/02/20	2.2	113.77	5.2	113.71	113.50	-3	4,343	-0.07%
2023/02/17	4.1	110.75	2.6	112.23	113.00	1.5	4,303	0.03%
2023/02/16	4.5	110.39	11.3	109.15	110.50	-6.8	4,227	-0.16%
2023/02/15	31	103.45	2	103.50	103.00	29	4,119	0.70%
2023/02/14	4	103.00	0	0.00	102.00	4	4,194	0.10%
2023/02/13	4	100.88	5	100.50	100.50	-1	4,353	-0.02%
2023/02/10	0.2	103.25	0	0.00	101.00	0.2	4,460	0.00%
2023/02/09	5	107.60	5	108.50	106.00	0	4,453	0.00%
2023/02/08	0	0.00	3	105.83	105.50	-3	4,456	-0.07%
2023/02/07	0.3	104.00	1	105.50	105.00	-0.7	4,452	-0.02%
2023/02/06	3	104.17	1	102.50	102.50	2	4,448	0.04%
2023/02/03	10	104.60	15	106.03	104.50	-5	4,397	-0.11%
2023/02/02	21	103.45	0	0.00	105.00	21	4,184	0.50%
2023/02/01	1	96.90	7	95.83	95.50	-6	3,998	-0.15%
2023/01/31	4	94.55	2	94.45	96.30	2	3,953	0.05%
2023/01/30	1	90.60	1	91.50	91.90	0	3,902	0.00%
2023/01/17	2	88.95	3	89.57	89.00	-1	3,897	-0.03%
2023/01/16	0	0.00	3	88.90	88.40	-3	3,923	-0.08%
2023/01/12	2	90.60	0	0.00	89.60	2	3,947	0.05%
2023/01/11	0	0.00	1	92.30	93.30	-1	3,924	-0.03%
2023/01/10	21	92.28	18	92.52	93.40	3	3,892	0.08%
2023/01/09	4	90.03	5	90.62	89.50	-1	3,727	-0.03%
2023/01/06	17	85.51	17	85.54	88.60	0	3,600	0.00%
2023/01/04	6	80.72	5	80.90	80.60	1	3,541	0.03%
2022/12/29	0	0.00	9	77.70	78.10	-9	3,719	-0.24%
2022/12/20	1	84.00	3	81.30	79.70	-2	4,087	-0.05%
2022/12/14	3	87.00	4	88.30	88.40	-1	4,230	-0.02%
2022/12/13	1	85.00	0	0.00	84.90	1	4,248	0.02%
2022/12/09	4	88.18	1	88.40	87.60	3	4,276	0.07%
2022/12/07	1	88.60	1	89.70	86.10	0	4,339	0.00%
2022/12/06	1	92.90	0	0.00	89.80	1	4,352	0.02%
2022/12/05	4	95.55	0	0.00	95.10	4	4,360	0.09%
2022/12/02	1	95.50	1	94.60	94.60	0	4,384	0.00%
2022/12/01	1	96.50	3	94.20	93.30	-2	4,410	-0.05%
2022/11/29	0	0.00	1	90.30	90.10	-1	4,488	-0.02%
2022/11/25	5	92.70	3	92.60	91.90	2	4,595	0.04%
2022/11/24	1	91.20	4	91.63	91.40	-3	4,603	-0.07%
2022/11/23	2	89.90	2	89.80	89.10	0	4,570	0.00%
2022/11/22	16	89.31	11	89.70	88.90	5	4,604	0.11%
2022/11/21	0	0.00	1	89.20	88.80	-1	4,610	-0.02%
2022/11/18	7	90.29	3	89.07	90.00	4	4,713	0.08%
2022/11/17	5	92.32	3	92.70	92.00	2	4,669	0.04%
2022/11/16	3	90.10	3	90.00	90.30	0	4,641	0.00%
2022/11/15	9	88.20	3	86.40	88.00	6	4,765	0.13%
2022/11/14	0	0.00	1	88.80	87.70	-1	5,278	-0.02%
2022/11/11	7	89.17	12	89.24	87.00	-5	5,577	-0.09%
2022/11/10	3	87.77	4	88.15	87.00	-1	5,553	-0.02%
2022/11/09	22.3	88.61	21	88.73	89.80	1.3	5,557	0.02%
2022/11/08	3.7	86.26	2	87.10	83.80	1.7	5,486	0.03%
2022/11/07	1	82.50	1	82.20	82.20	0	5,470	0.00%
2022/11/04	1	79.00	1	79.50	79.30	0	5,454	0.00%
2022/11/02	0	0.00	1	81.40	81.70	-1	5,434	-0.02%
2022/10/31	1	77.80	1	77.50	77.50	0	5,530	0.00%
2022/10/28	2	79.00	2	76.60	76.60	0	5,665	0.00%
2022/10/27	2	76.70	2	78.50	78.80	0	5,736	0.00%
2022/10/26	0	0.00	0.3	77.70	73.40	-0.3	5,733	-0.01%
2022/10/21	0	0.00	0.3	80.10	76.60	-0.3	5,886	-0.01%
2022/10/18	4	81.50	4	83.00	81.50	0	6,011	0.00%
2022/10/17	3	78.30	3	76.90	81.50	0	6,078	0.00%
2022/10/14	1	77.60	1	78.80	78.50	0	6,127	0.00%
2022/10/11	2	82.00	2	83.10	78.90	0	6,158	0.00%
2022/10/06	15	85.87	15	87.20	89.90	0	6,277	0.00%
2022/10/04	7	91.20	7.2	92.75	91.20	-0.2	6,224	0.00%
2022/10/03	0.2	90.60	0	0.00	90.00	0.2	6,259	0.00%
2022/09/21	0	0.00	0.2	109.00	108.00	-0.2	6,444	0.00%
2022/09/20	0.2	110.00	0	0.00	109.50	0.2	6,477	0.00%
2022/09/16	0	0.00	1	107.50	107.00	-1	6,552	-0.02%
2022/09/15	2	112.00	1	109.50	109.50	1	6,619	0.02%
2022/09/14	0	0.00	3	107.67	113.00	-3	6,642	-0.05%
2022/09/13	0	0.00	0.1	111.00	110.00	-0.1	6,639	0.00%
2022/09/12	0	0.00	0.2	113.50	112.00	-0.2	6,693	0.00%
2022/09/08	0.2	113.00	2	111.50	113.00	-1.8	6,691	-0.03%
2022/09/07	3	110.83	9	108.28	110.00	-6	6,690	-0.09%
2022/09/06	13	118.38	5	116.60	114.00	8	6,643	0.12%
2022/09/05	4	129.00	3	128.00	126.50	1	6,632	0.02%
2022/09/02	0.3	131.33	1	132.00	130.50	-0.7	6,630	-0.01%
2022/09/01	1	130.50	3	127.50	127.00	-2	6,570	-0.03%
2022/08/31	3	128.83	0	0.00	132.50	3	6,536	0.05%
2022/08/30	1	127.50	2	126.75	126.50	-1	6,515	-0.02%
2022/08/29	0	0.00	1	126.50	126.00	-1	6,545	-0.02%
2022/08/26	7	128.50	7	130.50	130.00	0	6,551	0.00%
2022/08/25	0.1	129.50	8.1	130.50	130.00	-8	6,565	-0.12%
2022/08/24	10.1	130.47	10	126.50	125.50	0.1	6,568	0.00%
2022/08/23	2	129.00	1.1	128.91	128.50	0.9	6,608	0.01%
2022/08/22	2	138.25	3	132.83	132.00	-1	6,710	-0.01%
2022/08/19	26.4	142.89	13	142.15	139.00	13.4	6,722	0.20%
2022/08/18	5	133.80	4	136.00	138.50	1	6,325	0.02%
2022/08/17	4	126.00	2	126.00	126.00	2	6,320	0.03%
2022/08/15	1	123.00	1	124.00	124.00	0	6,398	0.00%
2022/08/12	1	115.00	2	116.75	117.50	-1	6,581	-0.02%
2022/08/08	0	0.00	0.1	112.00	115.00	-0.1	7,097	0.00%
2022/08/04	1	113.00	1	109.00	113.00	0	7,201	0.00%
2022/08/03	1	117.00	2	118.25	117.00	-1	7,505	-0.01%
2022/08/02	1	126.00	1	124.00	126.00	0	7,568	0.00%
2022/08/01	0.1	127.00	0	0.00	127.50	0.1	7,579	0.00%
2022/07/29	0	0.00	0.1	124.00	124.50	-0.1	7,605	0.00%
2022/07/27	2.1	126.76	2	126.50	128.00	0.1	7,720	0.00%
2022/07/26	2	128.00	2.4	128.17	128.00	-0.4	7,765	-0.01%
2022/07/25	2	131.50	1	131.00	132.00	1	7,825	0.01%
2022/07/22	1	133.00	1	134.00	135.00	0	7,858	0.00%
2022/07/21	4	131.00	4	130.75	131.50	0	7,850	0.00%
2022/07/20	1.1	125.00	2	124.50	123.50	-0.9	7,768	-0.01%
2022/07/19	1	122.00	1	120.00	120.00	0	7,765	0.00%
2022/07/18	2	121.75	0	0.00	120.50	2	7,815	0.03%
2022/07/15	3	120.00	3	120.33	120.50	0	7,774	0.00%
2022/07/14	4	113.25	4	115.38	116.00	0	7,705	0.00%
2022/07/12	1	109.50	1	106.00	106.00	0	7,685	0.00%
2022/07/11	11	111.91	10	112.75	113.50	1	7,697	0.01%
2022/07/08	21	112.81	22	114.14	115.50	-1	7,672	-0.01%
2022/07/07	3.1	110.24	3	112.00	111.50	0.1	7,631	0.00%
2022/06/30	10	136.05	9	142.67	135.50	1	7,573	0.01%
2022/06/29	0	0.00	1	146.00	146.00	-1	7,543	-0.01%
2022/06/28	2	142.75	1	144.00	142.50	1	7,576	0.01%
2022/06/27	2.1	147.69	3	146.17	146.00	-0.9	7,637	-0.01%
2022/06/24	2	140.00	2	136.75	137.00	0	7,733	0.00%
2022/06/23	1	135.00	0	0.00	134.50	1	7,808	0.01%
2022/06/22	1	134.50	1	136.00	134.50	0	7,990	0.00%
2022/06/20	1	140.00	1	141.00	140.00	0	8,453	0.00%
2022/06/16	1	161.00	4	152.50	150.50	-3	8,501	-0.04%
2022/06/15	1	161.00	1	159.50	156.50	0	8,745	0.00%
2022/06/14	3	158.33	5	155.80	160.00	-2	8,791	-0.02%
2022/06/13	1	162.50	2	164.00	162.50	-1	8,771	-0.01%
2022/06/10	1	168.00	4	170.25	172.00	-3	8,855	-0.03%
2022/06/09	1.1	173.45	4	170.88	172.50	-2.9	8,858	-0.03%
2022/06/08	7	173.00	5	171.70	171.50	2	8,880	0.02%
2022/06/07	3	171.67	0	0.00	173.50	3	8,855	0.03%
2022/06/06	1	175.00	2	176.75	169.50	-1	8,830	-0.01%
2022/06/02	6	175.08	3	174.50	173.00	3	8,881	0.03%
2022/06/01	1	179.50	1	177.50	178.50	0	8,867	0.00%
2022/05/31	1	178.00	0	0.00	176.00	1	8,901	0.01%
2022/05/30	6	182.33	16	180.13	177.00	-10	8,856	-0.11%
2022/05/27	3	176.17	9.3	174.28	177.00	-6.3	8,702	-0.07%
2022/05/26	1.3	170.30	3.3	169.94	168.50	-2.1	8,518	-0.02%
2022/05/25	12.2	167.44	9	168.39	170.00	3.2	8,405	0.04%
2022/05/24	3	164.00	1.1	161.52	160.00	2	8,156	0.02%
2022/05/23	3	167.83	5.1	166.73	163.50	-2.1	8,088	-0.03%
2022/05/20	7.2	172.83	8	168.81	169.00	-0.9	8,008	-0.01%
2022/05/19	13	164.12	4	165.00	166.50	9	7,751	0.12%
2022/05/18	4.2	167.26	7	167.50	168.00	-2.8	7,625	-0.04%
2022/05/17	9	157.78	4	164.88	168.50	5	7,429	0.07%
2022/05/16	2	158.00	2.3	155.61	153.50	-0.3	7,359	0.00%
2022/05/13	0.3	155.33	1	155.00	155.50	-0.7	7,322	-0.01%
2022/05/12	3	155.50	3.3	154.05	151.00	-0.3	7,353	0.00%
2022/05/11	8	155.94	9.2	156.87	157.00	-1.2	7,302	-0.02%
2022/05/10	6.2	142.74	4	145.75	151.50	2.2	7,123	0.03%
2022/05/09	1	138.50	2.3	141.83	138.00	-1.3	7,080	-0.02%
2022/05/06	3	145.67	2	146.50	147.00	1	7,092	0.01%
2022/05/05	5.6	149.91	5.4	151.67	151.50	0.2	7,074	0.00%
2022/05/04	7	140.71	7	142.57	143.00	0	6,987	0.00%
2022/05/03	7.1	140.80	8	141.38	143.00	-0.9	7,039	-0.01%
2022/04/29	3.3	138.33	2	138.00	132.00	1.3	7,116	0.02%
2022/04/28	3	128.17	3	128.67	130.50	0	7,141	0.00%
2022/04/27	2	126.75	3	125.00	132.50	-1	7,184	-0.01%
2022/04/25	2	134.25	8	133.69	133.00	-6	7,405	-0.08%
2022/04/22	3	142.17	6	141.83	140.50	-3	7,538	-0.04%
2022/04/21	3	151.83	2	151.75	151.50	1	7,636	0.01%
2022/04/20	0.3	150.00	0	0.00	150.50	0.3	7,868	0.00%
2022/04/19	2	154.50	3	152.50	148.50	-1	7,994	-0.01%
2022/04/18	2	153.75	3	153.50	151.50	-1	8,200	-0.01%
2022/04/15	1	157.50	1	155.00	154.50	0	8,436	0.00%
2022/04/14	3	165.00	0	0.00	165.50	3	8,440	0.04%
2022/04/13	2	160.50	1	160.50	163.00	1	8,457	0.01%
2022/04/12	2	160.25	2	160.75	161.00	0	8,545	0.00%
2022/04/11	0	0.00	1	163.50	159.00	-1	8,611	-0.01%
2022/04/08	7	172.64	2	172.50	173.00	5	8,645	0.06%
2022/04/07	9	174.06	11	171.50	169.00	-2	8,653	-0.02%
2022/04/06	11	179.18	10	176.95	177.00	1	8,688	0.01%
2022/04/01	2	180.50	2	182.00	183.00	0	8,726	0.00%
2022/03/31	5	186.10	2	186.00	185.50	3	8,824	0.03%
2022/03/30	4	189.25	2	188.75	185.00	2	8,982	0.02%
2022/03/29	4	189.00	5	190.20	187.50	-1	8,935	-0.01%
2022/03/28	3	181.33	2	182.00	187.00	1	8,847	0.01%
2022/03/25	18	192.78	14	188.21	187.00	4	8,859	0.05%
2022/03/24	29	190.31	28	184.20	191.50	1	8,871	0.01%
2022/03/23	9	186.22	5.1	185.71	185.00	3.9	8,770	0.04%
2022/03/22	35	174.01	26	174.37	176.00	9	8,808	0.10%
2022/03/21	8.1	173.73	6	175.00	173.50	2.1	8,875	0.02%
2022/03/18	18	170.94	11	170.23	172.50	7	8,872	0.08%
2022/03/17	2.1	162.76	15	155.87	164.00	-12.9	8,750	-0.15%
2022/03/16	1	151.00	2	153.50	149.50	-1	8,824	-0.01%
2022/03/15	1.1	150.64	1	154.00	150.50	0.1	8,942	0.00%
2022/03/14	2	164.25	3	167.67	164.00	-1	8,973	-0.01%
2022/03/09	1	165.50	0	0.00	163.00	1	9,314	0.01%
2022/03/08	1	171.00	1	167.50	162.50	0	9,507	0.00%
2022/03/04	5	196.00	13	193.31	194.00	-8	9,655	-0.08%
2022/03/03	7	189.71	4	191.75	187.00	3	9,664	0.03%
2022/03/02	2	188.00	2	186.00	192.00	0	9,761	0.00%
2022/03/01	5	190.20	1	190.50	190.50	4	9,832	0.04%
2022/02/25	1	187.50	1	189.50	186.50	0	9,980	0.00%
2022/02/24	2	190.75	4	188.13	184.00	-2	10,018	-0.02%
2022/02/23	1	195.50	2	194.25	196.50	-1	10,142	-0.01%
2022/02/22	1.1	191.41	1	190.00	187.50	0.1	10,248	0.00%
2022/02/17	6	195.92	7	196.07	196.00	-1	10,866	-0.01%
2022/02/16	2	198.75	2	199.25	197.50	0	11,277	0.00%
2022/02/15	1.2	193.83	0	0.00	190.50	1.2	11,642	0.01%
2022/02/14	8.1	198.44	18	197.94	192.00	-9.9	11,939	-0.08%
2022/02/11	4.1	209.74	5	206.10	209.50	-0.9	11,991	-0.01%
2022/02/10	22	207.61	10	207.40	202.00	12	11,994	0.10%
2022/02/08	0.2	189.00	0	0.00	193.50	0.2	11,875	0.00%
2022/01/25	6	184.83	4	184.00	183.50	2	12,567	0.02%
2022/01/24	0	0.00	3	186.83	190.00	-3	12,528	-0.02%
2022/01/21	2	187.00	1	186.50	182.50	1	12,701	0.01%
2022/01/20	1.3	195.69	1	197.00	197.00	0.3	13,096	0.00%
2022/01/19	0.1	198.50	0.6	199.75	195.00	-0.5	13,492	0.00%
2022/01/18	31	204.03	35	206.33	203.00	-4	13,717	-0.03%
2022/01/17	5	200.50	4	203.50	209.50	1	14,109	0.01%
2022/01/14	1	192.50	1	193.50	202.00	0	14,300	0.00%
2022/01/13	2.1	197.57	1	195.50	198.50	1.1	14,385	0.01%
2022/01/12	5.1	205.00	2	205.25	203.50	3.1	14,349	0.02%
2022/01/11	2	212.00	1	202.00	213.00	1	14,600	0.01%
2022/01/10	1.2	209.96	5	212.60	211.50	-3.8	14,675	-0.03%
2022/01/06	0.1	255.50	1	255.50	257.50	-0.9	14,667	-0.01%
2022/01/05	4.1	261.52	0	0.00	261.00	4.1	14,865	0.03%
2022/01/04	1	261.00	1	264.00	270.00	0	15,002	0.00%
2022/01/03	1	261.00	2	260.00	256.00	-1	15,228	-0.01%
2021/12/30	0	0.00	1	255.00	255.00	-1	15,153	-0.01%
2021/12/29	0	0.00	1	247.00	252.00	-1	15,132	-0.01%
2021/12/28	1	257.00	0	0.00	252.00	1	15,073	0.01%
2021/12/27	2.1	252.98	5	251.20	251.00	-2.9	15,018	-0.02%
2021/12/24	5	265.90	6	270.08	262.50	-1	14,925	-0.01%
2021/12/23	0	0.00	3	267.00	263.00	-3	14,687	-0.02%
2021/12/22	21	270.60	20	269.00	264.00	1	14,658	0.01%
2021/12/21	2	266.25	9	264.73	268.00	-7	14,602	-0.05%
2021/12/20	32.2	271.20	27	266.30	262.00	5.2	14,469	0.04%
2021/12/17	4.2	278.82	2	279.25	273.50	2.2	14,228	0.02%
2021/12/16	2	277.75	3	287.83	292.50	-1	14,218	-0.01%
2021/12/15	6	267.25	3	265.33	266.00	3	14,045	0.02%
2021/12/14	3	254.67	7	257.21	260.00	-4	14,241	-0.03%
2021/12/13	4.1	269.48	0	0.00	263.50	4.1	14,216	0.03%
2021/12/10	0	0.00	3.2	268.97	271.00	-3.2	14,180	-0.02%
2021/12/09	4	264.63	2	267.00	260.00	2	14,208	0.01%
2021/12/08	3	260.33	4	262.75	258.00	-1	14,218	-0.01%
2021/12/07	3	249.00	5	250.20	254.50	-2	14,244	-0.01%
2021/12/06	3.1	237.24	0	0.00	248.00	3.1	14,332	0.02%
2021/12/03	0	0.00	2	244.50	245.50	-2	14,692	-0.01%
2021/12/02	10	233.40	3	237.67	231.50	7	14,818	0.05%
2021/12/01	19.1	230.90	15.1	227.52	227.00	4	15,225	0.03%
2021/11/30	1	248.50	2	246.75	242.00	-1	15,846	-0.01%
2021/11/29	6	242.92	1	249.50	249.50	5	16,507	0.03%
2021/11/26	0.1	238.50	0	0.00	236.50	0.1	16,869	0.00%
2021/11/23	0.1	259.00	0	0.00	255.00	0.1	16,938	0.00%
2021/11/19	0.1	249.00	5	259.40	250.00	-4.9	16,986	-0.03%
2021/11/18	5	259.50	3.1	260.26	252.50	1.9	17,201	0.01%
2021/11/16	2.1	247.02	112	241.55	242.50	-109.9	17,214	-0.64%	大賣/鉅額交易
2021/11/15	40.1	256.26	6.1	263.22	251.50	34.1	17,306	0.20%
2021/11/12	7	272.14	51	265.50	267.00	-44	17,396	-0.25%
2021/11/11	24.1	235.99	45	255.43	256.50	-20.9	17,405	-0.12%
2021/11/10	42.1	221.85	43	227.27	233.50	-0.9	17,389	-0.01%
2021/11/09	13	218.77	12	219.83	218.50	1	17,384	0.01%
2021/11/08	23	220.41	3	214.00	213.50	20	17,422	0.11%
2021/11/05	0.1	219.50	3	220.50	223.50	-2.9	17,532	-0.02%
2021/11/04	2	220.50	4	220.50	216.50	-2	17,577	-0.01%
2021/11/03	2	226.75	2	219.00	227.50	0	17,627	0.00%
2021/11/02	2	238.00	11	249.32	225.50	-9	17,412	-0.05%
2021/11/01	1	226.50	3	234.00	237.50	-2	17,261	-0.01%
2021/10/29	14	223.14	5	219.30	216.00	9	17,281	0.05%
2021/10/28	3	225.83	3	225.33	221.00	0	17,126	0.00%
2021/10/27	6	207.50	3	213.67	220.00	3	16,684	0.02%
2021/10/26	2	201.75	4	203.50	209.00	-2	16,340	-0.01%
2021/10/25	5	193.30	5.1	192.83	190.00	-0.1	16,169	0.00%
2021/10/22	79	180.11	3	182.00	189.00	76	15,823	0.48%
2021/10/21	4	178.63	12	173.83	172.00	-8	15,956	-0.05%
2021/10/20	10	178.00	8.2	178.23	181.50	1.8	15,725	0.01%
2021/10/19	6.1	174.21	11	175.73	175.00	-4.9	15,928	-0.03%
2021/10/18	14	166.79	4	170.00	170.00	10	15,604	0.06%
2021/10/15	3.2	157.13	1	156.50	158.50	2.2	15,388	0.01%
2021/10/14	3	149.00	2	154.00	154.00	1	15,481	0.01%
2021/10/13	6	154.42	10	160.50	153.00	-4	15,368	-0.03%
2021/10/12	20	170.25	19	169.87	169.50	1	15,166	0.01%
2021/10/08	33	167.52	33	166.06	167.50	0	14,925	0.00%
2021/10/07	3	156.00	23	157.83	158.00	-20	14,627	-0.14%
2021/10/06	4	148.00	10	145.50	147.50	-6	14,677	-0.04%
2021/10/05	9	137.33	5	140.90	142.50	4	14,695	0.03%
2021/10/04	0	0.00	1	144.50	137.00	-1	14,717	-0.01%
2021/10/01	1	144.50	2	151.00	141.00	-1	14,740	-0.01%
2021/09/30	3	154.67	3	153.33	156.00	0	14,707	0.00%
2021/09/24	57	172.21	0	0.00	174.00	57	15,356	0.37%
2021/09/23	11	168.82	12	169.96	170.00	-1	15,596	-0.01%
2021/09/22	7	165.79	6	164.08	164.00	1	15,668	0.01%
2021/09/17	4	167.38	5	168.20	169.00	-1	15,866	-0.01%
2021/09/16	7	163.00	6	162.50	163.00	1	15,765	0.01%
2021/09/15	1	162.50	1	159.00	162.00	0	15,751	0.00%
2021/09/14	4	165.88	5.1	165.17	164.50	-1.1	15,986	-0.01%
2021/09/13	1	163.50	4	160.38	160.00	-3	15,957	-0.02%
2021/09/10	8	162.50	5	160.50	159.00	3	15,928	0.02%
2021/09/09	3	157.67	2.3	157.83	162.00	0.7	16,123	0.00%
2021/09/08	9	156.44	22	154.18	152.50	-13	16,058	-0.08%
2021/09/07	4	167.00	1	165.50	162.00	3	15,727	0.02%
2021/09/06	23.3	182.17	10	179.55	180.00	13.3	15,644	0.09%
2021/09/03	6	172.92	14	177.43	180.00	-8	15,399	-0.05%
2021/09/02	11	171.55	12	171.42	164.00	-1	14,729	-0.01%
2021/09/01	14	160.54	14.4	164.22	169.50	-0.4	14,456	0.00%
2021/08/31	1	151.00	0	0.00	154.50	1	14,267	0.01%
2021/08/30	2	151.00	3	149.33	150.00	-1	14,351	-0.01%
2021/08/27	14	155.96	14	154.82	151.00	0	14,564	0.00%
2021/08/26	3	150.00	2	151.25	151.00	1	14,596	0.01%
2021/08/25	15	152.47	6	148.00	149.00	9	14,735	0.06%
2021/08/24	11	150.55	10	153.00	148.50	1	14,791	0.01%
2021/08/23	7	142.07	16	142.31	146.50	-9	14,520	-0.06%
2021/08/20	5	135.90	4	136.50	137.50	1	14,301	0.01%
2021/08/19	11	136.82	4	133.50	129.00	7	14,052	0.05%
2021/08/18	26	127.92	24	129.17	137.00	2	13,721	0.01%
2021/08/17	16	137.22	16	134.88	131.00	0	13,199	0.00%
2021/08/16	16	128.75	36	129.29	132.50	-20	12,715	-0.16%
2021/08/13	1	133.50	3	130.50	127.00	-2	12,375	-0.02%
2021/08/12	1	143.50	11	137.32	141.00	-10	12,249	-0.08%
2021/08/11	35	143.36	26	140.85	136.50	9	12,149	0.07%
2021/08/10	1	143.00	2	147.00	151.50	-1	11,985	-0.01%
2021/08/09	0.4	155.50	11	152.91	151.50	-10.6	11,807	-0.09%
2021/08/06	2	169.50	7	167.86	168.00	-5	11,653	-0.04%
2021/08/05	6	173.50	5	170.30	166.00	1	11,577	0.01%
2021/08/04	8	164.19	2	165.00	167.00	6	11,345	0.05%
2021/08/03	10	170.70	10.1	170.73	170.00	-0.1	11,247	0.00%
2021/08/02	12	163.17	7	160.36	160.50	5	11,043	0.05%
2021/07/30	4.1	164.12	4	167.50	160.50	0.1	10,997	0.00%
2021/07/29	7	161.21	6	163.50	165.50	1	10,898	0.01%
2021/07/28	0	0.00	1	156.00	156.00	-1	10,689	-0.01%
2021/07/27	27	191.00	17	179.15	167.00	10	10,490	0.10%
2021/07/26	2	185.00	1	185.00	185.00	1	10,004	0.01%
2021/07/23	9	164.17	28	162.46	168.50	-19	10,025	-0.19%
2021/07/22	10	151.50	18	151.86	159.50	-8	9,615	-0.08%
2021/07/21	38	148.67	47	150.01	145.00	-9	9,548	-0.09%
2021/07/20	79	147.92	35	150.34	144.50	44	9,467	0.46%
2021/07/19	6	149.67	6	147.75	146.50	0	9,284	0.00%
2021/07/16	8	156.56	39	155.28	156.00	-31	9,194	-0.34%
2021/07/15	11	149.77	11	145.05	153.50	0	9,212	0.00%
2021/07/14	10	140.70	13	138.35	140.00	-3	9,226	-0.03%
2021/07/13	9	149.00	4	142.50	138.00	5	9,226	0.05%
2021/07/12	8	155.63	5	155.42	153.00	3	9,215	0.03%
2021/07/09	11	161.23	15	163.87	159.00	-4	9,217	-0.04%
2021/07/08	3	152.53	1	156.00	160.50	2	9,254	0.02%
2021/07/07	0	0.00	2	148.00	146.00	-2	9,241	-0.02%
2021/07/06	19	143.61	1.3	144.61	145.00	17.7	9,311	0.19%
2021/07/05	19	139.29	24	138.31	140.00	-5	9,385	-0.05%
2021/07/02	8	142.50	23	141.13	141.00	-15	9,477	-0.16%
2021/07/01	19	145.87	30	142.10	140.00	-11	9,301	-0.12%
2021/06/30	6	134.58	11	135.82	140.50	-5	9,048	-0.06%
2021/06/29	65	126.62	59.1	116.61	128.00	6	8,931	0.07%
2021/06/28	24	114.27	23	114.22	116.50	1	8,770	0.01%
2021/06/25	12	104.17	20	103.83	111.00	-8	8,774	-0.09%
2021/06/24	5	100.90	14	100.46	101.00	-9	8,620	-0.10%
2021/06/23	23	103.76	22	103.09	102.00	1	8,598	0.01%
2021/06/22	9	100.08	12	100.43	99.80	-3	8,274	-0.04%
2021/06/21	6	99.47	9	99.57	96.10	-3	8,138	-0.04%
2021/06/18	40	100.19	24	101.12	100.50	16	8,075	0.20%
2021/06/17	18	92.49	10	93.10	96.50	8	7,867	0.10%
2021/06/16	11	90.44	9	89.78	87.80	2	7,737	0.03%
2021/06/15	11	89.14	22	88.04	89.70	-11	7,709	-0.14%
2021/06/11	21	91.40	25	91.82	89.30	-4	7,837	-0.05%
2021/06/10	8	87.75	13	88.59	88.40	-5	7,599	-0.07%
2021/06/09	22	89.60	20	88.31	87.90	2	7,700	0.03%
2021/06/08	6	87.70	5	88.70	88.90	1	7,292	0.01%
2021/06/07	13	81.22	13	81.22	80.90	0	6,987	0.00%
2021/06/04	54	82.59	51	81.54	80.60	3	6,884	0.04%
2021/06/03	5	81.10	13	78.25	82.30	-8	6,633	-0.12%
2021/06/02	5	75.66	4	74.35	74.90	1	6,278	0.02%
2021/06/01	4	74.03	2	72.05	74.00	2	6,037	0.03%
2021/05/31	1	66.20	2	67.35	68.20	-1	5,770	-0.02%
2021/05/28	10	61.40	1	61.90	62.00	9	5,684	0.16%
2021/05/26	10	59.20	2	58.95	59.40	8	5,684	0.14%
2021/05/25	4	60.03	2	60.80	60.80	2	5,716	0.03%
2021/05/24	20	57.30	0	0.00	56.50	20	5,820	0.34%
2021/05/21	3	54.90	3	54.80	54.90	0	5,826	0.00%
2021/05/20	6	53.70	26	54.54	53.70	-20	5,894	-0.34%
2021/05/18	20	52.50	0	0.00	54.50	20	6,045	0.33%
2021/05/17	1	48.45	1	49.00	49.60	0	6,017	0.00%
2021/05/14	3	56.60	8	56.26	53.70	-5	5,987	-0.08%
2021/05/13	8	54.78	4	55.08	55.50	4	5,995	0.07%
2021/05/12	4	52.03	5	52.38	53.60	-1	5,945	-0.02%
2021/05/07	0	0.00	1	62.80	62.00	-1	5,907	-0.02%
2021/05/06	1	60.70	0	0.00	62.20	1	5,851	0.02%
2021/05/04	0	0.00	13	61.18	60.10	-13	5,823	-0.22%
2021/04/27	30	71.00	34	70.18	69.50	-4	5,748	-0.07%
2021/04/26	22	70.37	7	68.86	69.00	15	5,698	0.26%
2021/04/22	1	67.00	0	0.00	66.10	1	5,610	0.02%
2021/04/21	1	69.00	0	0.00	69.00	1	5,564	0.02%
2021/04/20	0	0.00	1	70.00	71.20	-1	5,487	-0.02%
2021/04/19	0	0.00	2	68.00	67.50	-2	5,445	-0.04%
2021/04/15	4	70.88	1	73.00	72.90	3	5,324	0.06%
2021/04/14	0	0.00	1	66.60	68.00	-1	5,275	-0.02%
2021/04/12	3	73.00	4	73.63	72.00	-1	5,177	-0.02%
2021/04/09	10	77.09	6	76.32	74.10	4	5,086	0.08%
2021/04/08	20	84.54	13	83.98	81.40	7	4,971	0.14%
2021/04/07	2	78.20	8	78.74	79.90	-6	4,829	-0.12%
2021/04/06	7	79.37	9	79.82	80.20	-2	4,782	-0.04%
2021/04/01	33	77.87	36	76.51	75.00	-3	4,653	-0.06%
2021/03/31	3	72.90	3	73.30	73.10	0	4,489	0.00%
2021/03/30	10	74.25	7	75.66	74.10	3	4,352	0.07%
2021/03/29	2	69.60	7	68.91	69.50	-5	4,059	-0.12%
2021/03/26	2	68.40	3	68.87	68.60	-1	4,028	-0.02%
2021/03/25	1	67.60	1	67.00	67.00	0	3,971	0.00%
2021/03/23	1	65.30	0	0.00	67.00	1	3,902	0.03%
2021/03/22	7	68.91	6	70.20	68.50	1	3,792	0.03%
2021/03/19	4	65.20	2	66.19	65.00	2	3,659	0.05%
2021/03/18	7	64.81	0	0.00	64.10	7	3,666	0.19%
2021/03/17	10	68.61	6	64.62	62.90	4	3,640	0.11%
2021/03/16	6	66.68	8	69.26	69.50	-2	3,485	-0.06%
2021/03/15	6	60.45	38.1	62.57	63.20	-32.1	3,419	-0.94%
2021/03/12	10	57.03	3	57.43	57.50	7	3,191	0.22%
2021/03/11	3	53.77	0	0.00	55.80	3	3,087	0.10%
2021/03/10	9	55.06	37	55.15	54.70	-28	3,068	-0.91%
2021/03/09	8	51.73	9	52.14	52.60	-1	2,985	-0.03%
2021/03/08	3	51.10	3	50.70	49.85	0	2,942	0.00%
2021/03/05	5	49.28	1	50.10	49.00	4	2,932	0.14%
2021/03/04	1	49.65	1	49.80	49.60	0	2,923	0.00%
2021/03/03	12	49.41	49	49.03	49.75	-37	2,921	-1.27%
2021/03/02	8	50.90	0	0.00	50.50	8	2,907	0.28%
2021/02/26	11	51.54	13	51.33	52.00	-2	2,928	-0.07%
2021/02/25	12	53.71	11	53.69	54.30	1	3,022	0.03%
2021/02/24	50	54.01	22	54.23	53.80	28	3,045	0.92%
2021/02/23	5	50.22	0	0.00	50.90	5	2,869	0.17%
2021/02/22	5	51.08	5	52.22	51.70	0	2,844	0.00%
2021/02/19	36.8	50.72	11	48.97	51.00	25.8	2,787	0.93%
2021/02/18	6	43.60	29	46.19	48.00	-23	2,634	-0.87%
2021/02/17	11	42.63	16	42.54	43.65	-5	2,576	-0.19%
2021/02/05	2	40.60	3	41.40	40.65	-1	2,600	-0.04%
2021/02/04	4	41.35	2	42.60	40.45	2	2,606	0.08%
2021/02/03	3	40.78	0	0.00	40.30	3	2,578	0.12%
2021/02/01	2	42.03	0	0.00	41.30	2	2,788	0.07%
2021/01/29	2	43.98	3	44.55	43.85	-1	2,757	-0.04%
2021/01/28	2	41.25	1	41.60	42.20	1	2,660	0.04%
2021/01/27	3	43.23	0	0.00	42.80	3	2,646	0.11%
2021/01/26	2	43.25	1	43.80	43.80	1	2,622	0.04%
2021/01/25	1	41.90	2	43.33	43.65	-1	2,572	-0.04%
2021/01/22	0	0.00	7	42.12	42.50	-7	2,522	-0.28%
2021/01/20	3	40.10	3	39.10	39.40	0	2,450	0.00%
2021/01/19	0	0.00	1	40.70	40.10	-1	2,430	-0.04%
2021/01/18	5	38.71	0	0.00	40.05	5	2,426	0.21%
2021/01/15	1	40.00	0	0.00	40.00	1	2,418	0.04%
2021/01/14	1	40.30	0	0.00	40.95	1	2,420	0.04%
2021/01/13	0	0.00	1	40.70	40.25	-1	2,426	-0.04%
2021/01/11	0	0.00	3	40.60	40.80	-3	2,384	-0.13%
2021/01/08	1	40.65	0	0.00	40.15	1	2,377	0.04%
2021/01/07	3	41.45	10	41.90	41.80	-7	2,354	-0.30%
2021/01/06	5	41.93	13	42.09	41.65	-8	2,334	-0.34%
2021/01/05	1	41.90	7	41.99	42.10	-6	2,283	-0.26%
2021/01/04	1	42.00	6	42.11	42.50	-5	2,272	-0.22%
2020/12/31	2	41.10	5	41.50	41.55	-3	2,256	-0.13%
2020/12/30	3	41.37	0	0.00	41.20	3	2,244	0.13%
2020/12/29	3	41.72	4	42.23	42.00	-1	2,228	-0.04%
2020/12/28	0	0.00	0	41.25	41.25	0	2,205	0.00%
2020/12/25	1	41.50	0	0.00	41.25	1	2,188	0.05%
2020/12/23	0	0.00	1	41.15	41.30	-1	2,160	-0.05%
2020/12/22	5	40.22	21	41.36	39.30	-16	2,140	-0.75%
2020/12/21	1	43.50	1	44.75	43.60	0	2,084	0.00%
2020/12/18	0	0.00	3	44.22	44.10	-3	2,063	-0.15%
2020/12/17	0	0.00	7	43.15	43.50	-7	2,037	-0.34%
2020/12/16	1	43.15	1	43.85	43.45	0	2,015	0.00%
2020/12/15	4	43.76	6	44.75	42.50	-2	1,976	-0.10%
2020/12/14	1	43.55	10.3	43.44	45.00	-9.3	1,915	-0.49%
2020/12/11	4	43.93	3	44.43	43.50	1	1,798	0.06%
2020/12/10	27	44.50	3	44.60	44.00	24	1,692	1.42%
2020/12/09	1	41.50	1	41.20	41.95	0	1,511	0.00%
2020/12/08	0	0.00	1	40.10	40.10	-1	1,412	-0.07%
2020/12/07	3	38.97	0	0.00	38.90	3	1,386	0.22%
2020/12/04	2	39.80	0	0.00	39.15	2	1,359	0.15%
2020/12/03	6	39.65	2	40.58	38.80	4	1,330	0.30%
2020/12/02	1	39.20	0	0.00	38.75	1	1,291	0.08%
2020/12/01	1	38.55	1	39.45	39.45	0	1,278	0.00%
2020/11/30	10	39.23	2	39.63	39.35	8	1,283	0.62%
2020/11/27	0	0.00	7	38.77	39.00	-7	1,266	-0.55%
2020/11/26	9	37.74	0	0.00	38.10	9	1,240	0.73%
2020/11/24	1	40.50	1	39.00	39.00	0	1,171	0.00%
2020/11/23	1	36.95	4	37.21	38.60	-3	1,040	-0.29%
2020/11/18	12	34.88	3	35.62	34.20	9	956	0.94%
2020/11/17	0	0.00	0.1	35.00	35.45	-0.1	923	-0.01%
2020/11/16	1	35.00	0	0.00	35.00	1	873	0.11%
2020/11/13	11	35.09	1	35.50	35.50	10	826	1.21%
2020/11/12	0	0.00	10	33.55	34.40	-10	769	-1.30%
2020/11/11	2	33.65	0	0.00	33.90	2	733	0.27%
2020/11/10	1	34.30	3	34.18	32.85	-2	686	-0.29%
2020/11/09	40	31.98	33	32.46	32.70	7	548	1.28%
2020/11/06	0	0.00	2	30.18	30.10	-2	458	-0.44%
2020/11/03	0	0.00	1	28.55	28.85	-1	436	-0.23%
2020/10/30	1	29.20	1	29.55	28.45	0	436	0.00%
2020/10/29	1	28.00	0	0.00	28.60	1	436	0.23%
2020/10/26	5	29.59	0	0.00	29.15	5	426	1.17%
2020/10/23	0.8	29.00	0	0.00	28.90	0.8	422	0.18%
2020/10/22	1	30.00	0	0.00	29.15	1	423	0.24%
2020/10/20	1	28.65	0	0.00	28.65	1	397	0.25%
2020/10/16	1	28.85	0	0.00	28.80	1	397	0.25%
2020/10/15	1	29.05	0	0.00	29.05	1	396	0.25%
2020/10/06	1	29.45	0	0.00	29.45	1	395	0.25%
2020/09/10	2	28.88	0	0.00	28.90	2	454	0.44%
2020/09/08	1	28.95	0	0.00	28.75	1	449	0.22%
2020/09/07	6	29.77	0	0.00	29.50	6	446	1.34%
2020/09/04	3	29.00	0	0.00	30.30	3	443	0.68%
2020/09/03	15	29.75	3	29.80	29.60	12	435	2.75%
2020/09/02	0	0.00	9	28.62	28.60	-9	412	-2.18%
2020/09/01	2	27.70	3	28.45	28.50	-1	403	-0.25%
2020/08/28	4	28.00	1	28.45	28.45	3	403	0.74%
2020/08/27	5	28.29	1	28.05	28.15	4	400	1.00%
2020/08/26	4	28.04	3	27.80	28.25	1	392	0.25%
2020/08/25	4	27.34	18	27.26	27.50	-14	369	-3.79%
2020/08/24	4	24.93	3	25.60	25.55	1	345	0.29%
2020/08/21	0	0.00	1	25.60	25.60	-1	339	-0.29%
2020/08/20	5	23.81	0	0.00	23.30	5	334	1.50%
2020/08/19	5	24.78	0	0.00	24.65	5	363	1.38%
2020/08/18	3	24.80	0	0.00	24.70	3	378	0.79%
2020/08/13	0	0.00	5	26.00	25.85	-5	374	-1.33%
2020/08/11	2	25.25	0	0.00	25.30	2	376	0.53%
2020/08/06	0	0.00	2	25.90	25.50	-2	395	-0.51%
2020/08/05	0	0.00	1	25.60	25.60	-1	423	-0.24%
2020/08/04	1	24.70	0	0.00	25.00	1	433	0.23%
2020/07/28	1	24.60	0	0.00	24.00	1	461	0.22%
2020/07/27	1	24.90	0	0.00	24.55	1	463	0.22%
2020/07/24	1	25.15	0	0.00	25.05	1	465	0.21%
2020/07/22	0	0.00	2	25.50	25.55	-2	469	-0.43%
2020/07/20	2	24.95	0	0.00	24.90	2	470	0.42%
2020/07/17	1	25.20	0	0.00	25.10	1	473	0.21%
2020/07/15	1	25.25	0	0.00	25.00	1	484	0.21%
2020/07/14	4	25.36	0	0.00	25.25	4	486	0.82%
2020/07/13	1	25.45	1	25.70	25.60	0	488	0.00%
2020/07/10	3	25.37	0	0.00	25.25	3	487	0.62%
2020/07/09	1	25.70	0	0.00	25.65	1	482	0.21%
2020/07/07	1	25.70	0	0.00	25.70	1	467	0.21%
2020/07/03	0	0.00	1	26.30	25.20	-1	444	-0.23%
2020/07/02	0	0.00	1	25.10	25.15	-1	416	-0.24%
2020/07/01	0	0.00	1	24.50	24.20	-1	404	-0.25%
2020/06/11	2	24.00	0	0.00	23.55	2	516	0.39%
2020/06/05	0	0.00	2	24.30	24.35	-2	551	-0.36%
2020/05/28	1	23.30	0	0.00	23.00	1	551	0.18%
2020/05/27	0	0.00	1	23.70	23.45	-1	548	-0.18%
2020/05/26	4	24.06	51	24.52	23.90	-47	544	-8.64%
2020/05/25	50	22.95	1	23.30	23.95	49	510	9.59%
2020/05/20	1	22.05	0	0.00	22.05	1	493	0.20%
2020/05/18	0	0.00	2	22.15	22.00	-2	484	-0.41%
2020/05/14	1	22.60	2	22.05	22.20	-1	475	-0.21%
2020/05/13	2	23.13	0	0.00	23.05	2	469	0.43%
2020/05/12	2	23.35	1	23.20	23.35	1	464	0.22%
2020/05/11	0	0.00	1	22.15	22.15	-1	435	-0.23%
2020/04/29	1	21.60	0	0.00	21.70	1	412	0.24%
2020/04/28	1	22.00	0	0.00	21.75	1	410	0.24%
2020/03/19	0	0.00	4	15.66	15.45	-4	367	-1.09%
2020/03/18	4	17.48	4	17.61	17.15	0	348	0.00%
2020/03/17	0	0.00	1	16.50	16.15	-1	326	-0.31%
2020/03/13	1	19.00	0	0.00	19.10	1	286	0.35%
2020/03/05	0	0.00	1	25.60	25.55	-1	298	-0.33%
2020/03/04	1	25.80	0	0.00	25.65	1	297	0.34%
2020/01/16	1	29.65	0	0.00	29.80	1	291	0.34%
2019/12/26	0	0.00	1	31.30	31.05	-1	288	-0.35%
2019/11/20	3	29.90	0	0.00	29.80	3	455	0.66%
2019/11/19	1	30.00	0	0.00	30.00	1	476	0.21%
2019/11/06	1	31.10	0	0.00	30.85	1	507	0.20%
2019/10/17	0	0.00	1	31.40	31.75	-1	546	-0.18%
2019/10/14	1	30.90	0	0.00	30.95	1	552	0.18%
2019/10/04	1	32.30	1	32.60	32.05	0	585	0.00%
2019/10/03	1	32.00	1	32.25	32.15	0	585	0.00%
2019/09/27	0	0.00	1	31.30	31.50	-1	602	-0.17%
2019/09/26	4	32.55	1	32.60	32.45	3	601	0.50%
2019/09/25	0	0.00	2	32.95	33.00	-2	605	-0.33%
2019/09/23	2	33.80	0	0.00	33.80	2	611	0.33%
2019/09/20	3	34.58	3	35.18	34.25	0	609	0.00%
2019/09/05	3	34.22	3	33.80	33.75	0	569	0.00%
2019/09/04	1	34.70	1	34.90	34.95	0	547	0.00%
2019/09/03	1	34.80	3	34.92	34.95	-2	544	-0.37%
2019/09/02	2	34.83	3	35.05	34.70	-1	537	-0.19%
2019/08/30	9	35.02	1	35.30	34.50	8	531	1.50%
2019/08/29	0	0.00	5	33.88	33.90	-5	492	-1.02%
2019/08/28	2	33.20	2	33.40	33.15	0	478	0.00%
2019/08/27	1	32.40	1	32.35	32.40	0	471	0.00%
2019/08/26	0	0.00	1	31.60	31.30	-1	463	-0.22%
2019/08/23	0	0.00	2	32.38	32.20	-2	463	-0.43%
2019/08/22	1	33.20	1	33.35	32.70	0	463	0.00%
2019/08/21	1	32.75	2	32.38	32.30	-1	443	-0.23%
2019/08/20	2	31.33	2	32.13	32.20	0	429	0.00%
2019/08/14	1	29.70	0	0.00	29.50	1	428	0.23%
2019/08/08	0	0.00	1	30.25	30.10	-1	456	-0.22%
2019/08/06	1	28.75	0	0.00	29.70	1	477	0.21%
2019/08/02	2	31.60	0	0.00	31.00	2	506	0.39%
2019/07/29	1	33.80	0	0.00	33.80	1	670	0.15%
2019/07/22	1	34.00	1	34.20	34.25	0	996	0.00%
2019/07/12	1	35.30	0	0.00	35.20	1	1,251	0.08%
2019/07/11	0	0.00	1	35.50	35.50	-1	1,276	-0.08%
2019/07/08	1	35.05	1	35.65	34.95	0	1,300	0.00%
2019/07/05	0	0.00	1	35.35	35.40	-1	1,327	-0.08%
2019/07/04	2	35.03	0	0.00	35.00	2	1,364	0.15%
2019/07/01	1	34.70	0	0.00	35.55	1	1,459	0.07%
2019/06/27	0	0.00	1	34.15	34.00	-1	1,549	-0.06%
2019/06/26	0	0.00	1	33.85	33.80	-1	1,784	-0.06%
2019/06/25	2	34.15	3	34.12	33.90	-1	1,869	-0.05%
2019/06/24	0	0.00	2	34.40	34.50	-2	1,993	-0.10%
2019/06/06	2	33.00	0	0.00	32.70	2	2,943	0.07%
2019/05/30	1	35.45	0	0.00	35.35	1	3,125	0.03%
2019/05/17	1	34.85	0	0.00	35.05	1	3,506	0.03%
2019/05/15	1	37.00	0	0.00	37.15	1	3,628	0.03%
2019/05/14	0	0.00	2	35.50	36.50	-2	3,676	-0.05%
2019/05/13	1	36.35	3	36.20	36.15	-2	3,682	-0.05%
2019/05/09	1	37.20	0	0.00	37.40	1	3,679	0.03%
2019/05/08	2	39.25	0	0.00	39.40	2	3,640	0.05%
2019/05/07	1	41.45	0	0.00	41.20	1	3,616	0.03%
2019/05/06	1	42.55	1	43.40	42.35	0	3,581	0.00%
2019/05/03	2	44.20	4	44.06	44.10	-2	3,558	-0.06%
2019/05/02	8	44.03	8	43.93	43.90	0	3,529	0.00%
2019/04/30	6	42.56	2	43.10	43.20	4	3,438	0.12%
2019/04/29	3	41.82	0	0.00	42.05	3	3,406	0.09%
2019/04/25	2	43.13	4	42.80	43.20	-2	3,344	-0.06%
2019/04/24	1	42.50	0	0.00	42.55	1	3,324	0.03%
2019/04/23	3	41.98	1	41.90	41.70	2	3,243	0.06%
2019/04/22	1	41.15	0	0.00	41.40	1	3,198	0.03%
2019/04/19	0	0.00	6	41.90	42.25	-6	3,169	-0.19%
2019/04/18	0	0.00	6	43.30	41.80	-6	3,157	-0.19%
2019/04/17	1	44.15	0	0.00	44.00	1	3,145	0.03%
2019/04/12	0	0.00	1	42.75	43.10	-1	3,103	-0.03%
2019/04/10	5	44.03	0	0.00	43.40	5	3,064	0.16%
2019/04/09	1	44.90	0	0.00	44.60	1	3,028	0.03%
2019/04/08	3	44.95	4	44.80	44.70	-1	3,021	-0.03%
2019/04/03	1	45.75	1	46.55	45.80	0	3,006	0.00%
2019/04/02	1	45.70	3	45.75	45.60	-2	2,963	-0.07%
2019/04/01	1	45.30	0	0.00	45.60	1	2,929	0.03%
2019/03/29	11	46.68	6	46.64	45.70	5	2,867	0.17%
2019/03/28	2	45.95	31	46.20	46.30	-29	2,638	-1.10%
2019/03/27	2	45.65	2	46.08	46.30	0	2,561	0.00%
2019/03/26	46	46.00	18	46.18	46.40	28	2,436	1.15%
2019/03/25	0	0.00	2	45.30	45.60	-2	2,349	-0.09%
2019/03/22	0	0.00	8	44.79	46.35	-8	2,268	-0.35%
2019/03/21	9	45.62	2	44.60	45.40	7	2,196	0.32%
2019/03/20	5	45.18	3	45.43	45.80	2	2,204	0.09%
2019/03/19	2	44.60	14	43.81	44.40	-12	2,084	-0.58%
2019/03/18	11	43.06	3	44.05	42.90	8	2,016	0.40%
2019/03/15	3	43.30	2	43.13	43.30	1	1,975	0.05%
2019/03/14	3	42.78	0	0.00	41.80	3	1,963	0.15%
2019/03/13	2	44.10	5	44.32	42.25	-3	2,004	-0.15%
2019/03/12	0	0.00	4	42.10	42.00	-4	1,918	-0.21%
2019/03/11	1	41.90	1	42.00	42.00	0	2,057	0.00%
2019/03/08	30	40.36	32	40.58	41.00	-2	2,023	-0.10%
2019/03/07	0	0.00	7	40.71	39.75	-7	2,032	-0.34%
2019/03/06	1	39.50	0	0.00	39.70	1	2,030	0.05%
2019/03/05	0	0.00	1	40.10	39.70	-1	2,024	-0.05%
2019/03/04	11	39.42	8	39.47	39.80	3	2,029	0.15%
2019/02/25	3	38.95	0	0.00	38.80	3	1,991	0.15%
2019/02/22	4	39.55	0	0.00	39.60	4	1,960	0.20%
2019/02/21	1	41.70	1	41.85	40.50	0	1,948	0.00%
2019/02/19	2	40.70	0	0.00	40.60	2	1,881	0.11%
2019/02/18	16	40.68	2	40.63	40.85	14	1,842	0.76%
2019/02/15	8	40.35	6	40.73	40.70	2	1,742	0.11%
2019/02/14	0	0.00	4	38.81	38.95	-4	1,622	-0.25%
2019/02/13	0	0.00	1	38.25	39.00	-1	1,615	-0.06%
2019/02/12	0	0.00	6	37.98	37.60	-6	1,574	-0.38%
2019/02/11	0	0.00	1	37.80	37.80	-1	1,584	-0.06%
2019/01/30	3	37.43	0	0.00	37.00	3	1,589	0.19%
2019/01/29	1	37.35	5	37.20	37.05	-4	1,632	-0.25%
2019/01/28	0	0.00	1	37.75	37.65	-1	1,744	-0.06%
2019/01/25	5	37.50	0	0.00	37.15	5	1,752	0.29%
2019/01/21	35	37.14	34	37.24	37.05	1	1,924	0.05%
2019/01/18	2	37.30	2	37.85	36.70	0	1,929	0.00%
2019/01/15	0	0.00	1	36.05	36.30	-1	1,962	-0.05%
2019/01/08	0	0.00	1	35.50	35.50	-1	1,986	-0.05%
2019/01/03	0	0.00	1	35.30	34.75	-1	2,002	-0.05%
2019/01/02	1	35.10	1	35.55	34.70	0	2,014	0.00%
2018/12/28	1	35.00	0	0.00	35.15	1	2,018	0.05%
2018/12/27	1	35.30	0	0.00	35.30	1	2,037	0.05%
2018/12/26	1	35.10	0	0.00	35.00	1	2,044	0.05%
2018/12/25	0	0.00	3	35.17	35.60	-3	2,023	-0.15%
2018/12/22	1	34.30	0	0.00	34.30	1	2,041	0.05%
2018/12/18	0	0.00	2	35.30	34.80	-2	2,096	-0.10%
2018/12/17	0	0.00	4	36.05	35.70	-4	2,093	-0.19%
2018/12/13	73	37.09	66	37.49	36.40	7	2,086	0.34%
2018/12/10	1	35.60	0	0.00	35.30	1	2,034	0.05%
2018/12/07	1	36.65	1	36.90	36.70	0	2,046	0.00%
2018/12/06	1	36.45	2	36.55	36.45	-1	2,040	-0.05%
2018/12/05	8	42.35	8	40.51	40.50	0	1,942	0.00%
2018/12/04	5	42.66	3	40.38	42.80	2	1,848	0.11%
2018/11/30	2	39.25	1	40.00	38.45	1	1,823	0.05%
2018/11/29	0	0.00	3	38.47	38.90	-3	1,797	-0.17%
2018/11/28	1	37.10	0	0.00	37.20	1	1,756	0.06%
2018/11/27	15	37.06	16	37.44	37.20	-1	1,768	-0.06%
2018/11/26	8	36.53	8	36.25	36.25	0	1,792	0.00%
2018/11/23	0	0.00	1	36.60	35.85	-1	1,846	-0.05%
2018/11/22	6	38.35	6	36.75	36.75	0	1,840	0.00%
2018/11/15	0	0.00	5	35.95	36.00	-5	1,893	-0.26%
2018/11/13	1	35.25	0	0.00	35.25	1	1,899	0.05%
2018/11/12	0	0.00	1	36.10	35.80	-1	1,919	-0.05%
2018/11/09	1	35.05	1	35.60	35.85	0	1,929	0.00%
2018/11/07	1	35.70	0	0.00	36.00	1	1,911	0.05%
2018/11/06	9	36.36	2	36.15	35.30	7	1,935	0.36%
2018/11/05	1	39.10	2	39.60	39.10	-1	1,941	-0.05%
2018/11/02	1	38.90	2	39.30	38.50	-1	1,907	-0.05%
2018/11/01	1	38.30	0	0.00	38.70	1	1,893	0.05%
2018/10/31	2	37.83	3	38.40	38.50	-1	1,870	-0.05%
2018/10/30	1	37.40	1	38.30	36.50	0	1,914	0.00%
2018/10/26	9	35.76	9	37.47	35.60	0	2,004	0.00%
2018/10/25	0	0.00	1	37.25	36.75	-1	2,052	-0.05%
2018/10/24	0	0.00	1	35.70	35.70	-1	2,101	-0.05%
2018/10/23	6	35.31	5	35.00	34.90	1	2,141	0.05%
2018/10/05	0	0.00	2	37.50	36.50	-2	2,380	-0.08%
2018/10/04	4	38.00	4	37.70	37.70	0	2,593	0.00%
2018/10/03	0	0.00	10	36.65	36.80	-10	2,661	-0.38%
2018/10/02	10	38.90	0	0.00	37.55	10	2,652	0.38%
2018/09/28	1	37.70	2	38.20	37.50	-1	2,620	-0.04%
2018/09/27	45	37.64	44	38.09	38.15	1	2,608	0.04%
2018/09/26	0	0.00	1	36.80	36.75	-1	2,561	-0.04%
2018/09/21	1	37.00	2	37.00	36.30	-1	2,558	-0.04%
2018/09/18	6	36.05	5	35.67	35.85	1	2,541	0.04%
2018/09/17	1	36.25	0	0.00	36.25	1	2,538	0.04%
2018/09/14	6	36.95	6	37.30	37.25	0	2,535	0.00%
2018/09/13	0	0.00	1	36.20	36.35	-1	2,516	-0.04%
2018/09/12	2	35.00	0	0.00	35.10	2	2,491	0.08%
2018/09/11	0	0.00	2	36.40	36.30	-2	2,483	-0.08%
2018/09/10	0	0.00	3	36.97	35.90	-3	2,532	-0.12%
2018/09/07	13	38.10	8	40.00	38.00	5	2,561	0.20%
2018/09/06	0	0.00	5	39.33	39.20	-5	2,441	-0.20%
2018/09/05	5	38.95	10	38.18	38.55	-5	2,402	-0.21%
2018/09/04	17	37.93	10	38.16	37.95	7	2,374	0.29%
2018/09/03	1	38.00	4	37.75	37.10	-3	2,365	-0.13%
2018/08/31	6	39.38	20	39.32	38.75	-14	2,353	-0.59%
2018/08/30	43	38.70	27	39.10	38.90	16	2,315	0.69%
2018/08/28	7	37.98	6	37.72	37.60	1	2,282	0.04%
2018/08/24	3	37.73	2	37.60	37.25	1	2,257	0.04%
2018/08/20	8	36.55	8	37.00	37.20	0	2,252	0.00%
2018/08/17	1	37.50	0	0.00	37.00	1	2,261	0.04%
2018/08/15	1	36.05	1	36.30	36.05	0	2,221	0.00%
2018/08/14	0	0.00	2	35.80	36.75	-2	2,224	-0.09%
2018/08/13	0	0.00	2	35.85	35.60	-2	2,215	-0.09%
2018/08/10	11	39.13	0	0.00	38.50	11	2,175	0.51%
2018/08/09	4	39.98	5	40.02	40.35	-1	2,099	-0.05%
2018/08/07	3	39.25	1	39.15	39.25	2	1,992	0.10%
2018/08/06	3	39.73	2	40.00	39.55	1	1,971	0.05%
2018/08/03	0	0.00	2	39.45	40.00	-2	1,853	-0.11%
2018/08/02	7	38.36	6	38.68	38.30	1	1,718	0.06%
2018/08/01	1	39.30	3	39.33	39.30	-2	1,676	-0.12%
2018/07/31	7	38.31	72	38.20	39.00	-65	1,586	-4.10%
2018/07/30	68	37.62	2	37.30	37.55	66	1,460	4.52%
2018/07/27	6	38.90	2	38.48	38.45	4	1,389	0.29%
2018/07/26	14	38.52	13	37.52	38.65	1	1,353	0.07%
2018/07/25	0	0.00	1	37.20	36.70	-1	1,245	-0.08%
2018/07/23	2	36.00	2	35.73	35.70	0	1,221	0.00%
2018/07/20	2	36.30	1	36.40	36.20	1	1,218	0.08%
2018/07/19	2	35.93	2	36.10	35.80	0	1,207	0.00%
2018/07/18	1	36.70	1	37.00	35.70	0	1,214	0.00%
2018/07/17	6	37.38	6	37.30	36.55	0	1,197	0.00%
2018/07/16	9	36.73	4	37.08	37.55	5	1,147	0.44%
2018/07/13	10	36.94	11	37.42	36.85	-1	1,081	-0.09%
2018/07/12	39	36.38	38	36.46	37.60	1	1,021	0.10%
2018/07/11	1	35.90	2	36.10	36.10	-1	790	-0.13%
2018/07/06	0	0.00	1	32.40	32.35	-1	709	-0.14%
2018/07/02	0	0.00	1	33.40	33.15	-1	742	-0.13%
2018/06/28	1	34.35	0	0.00	33.70	1	769	0.13%
2018/06/27	0	0.00	1	34.15	33.60	-1	773	-0.13%
2018/06/26	2	34.20	4	33.60	34.55	-2	774	-0.26%
2018/06/20	1	36.05	5	36.32	36.05	-4	764	-0.52%
2018/06/19	8	37.68	11	37.33	36.90	-3	750	-0.40%
2018/06/15	4	36.83	0	0.00	36.30	4	691	0.58%
2018/06/13	5	35.60	1	36.60	35.65	4	623	0.64%
2018/06/07	1	36.00	0	0.00	35.25	1	590	0.17%
2018/06/05	0	0.00	1	34.70	34.50	-1	563	-0.18%
2018/05/31	2	34.60	2	34.30	34.10	0	566	0.00%
2018/05/29	3	35.90	1	35.85	35.30	2	563	0.35%
2018/05/22	0	0.00	2	32.70	32.70	-2	459	-0.44%
2018/05/17	0	0.00	1	30.80	30.70	-1	492	-0.20%
2018/05/15	0	0.00	1	29.60	29.60	-1	513	-0.19%
2018/04/25	4	29.50	0	0.00	29.30	4	1,251	0.32%
2018/04/24	0	0.00	6	29.00	28.85	-6	1,248	-0.48%
2018/04/16	1	32.30	1	32.50	32.60	0	1,329	0.00%
2018/04/13	1	32.50	0	0.00	32.25	1	1,341	0.07%
2018/04/12	2	32.40	5	32.14	32.10	-3	1,354	-0.22%
2018/04/09	0	0.00	3	34.20	33.50	-3	1,404	-0.21%
2018/04/03	0	0.00	22	34.68	34.70	-22	1,408	-1.56%
2018/04/02	28	35.16	4	35.09	35.20	24	1,408	1.70%
2018/03/31	0	0.00	1	34.35	34.55	-1	1,401	-0.07%
2018/03/26	0	0.00	2	33.60	33.60	-2	1,470	-0.14%
2018/03/23	1	32.90	0	0.00	33.25	1	1,481	0.07%
2018/03/05	3	36.20	0	0.00	36.00	3	1,850	0.16%
2018/03/01	0	0.00	1	37.60	37.20	-1	1,959	-0.05%
2018/02/26	0	0.00	4	37.83	37.55	-4	2,168	-0.18%
2018/02/22	2	37.55	0	0.00	37.30	2	2,431	0.08%
2018/02/21	11	36.88	34	37.59	37.80	-23	2,473	-0.93%
2018/02/12	15	35.60	0	0.00	35.60	15	2,482	0.60%
2018/02/09	10	35.30	0	0.00	35.30	10	2,517	0.40%
2018/02/05	2	38.38	0	0.00	39.20	2	2,678	0.07%
2018/02/02	2	40.45	2	39.65	39.90	0	2,688	0.00%
2018/02/01	10	41.09	6	41.08	39.90	4	2,693	0.15%
2018/01/31	50	42.45	62	42.57	41.00	-12	2,677	-0.45%
2018/01/30	17	41.76	16	41.84	41.90	1	2,455	0.04%
2018/01/29	11	40.27	2	40.20	40.50	9	2,324	0.39%
2018/01/16	8	38.83	6	38.35	38.35	2	3,054	0.07%
2018/01/05	8	38.34	5	37.86	37.90	3	3,079	0.10%
2018/01/04	3	39.83	2	40.00	39.90	1	3,121	0.03%
2018/01/03	1	39.25	0	0.00	39.45	1	3,127	0.03%