高端疫苗 (6547)-凱基-鳳山券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
51.8
漲跌
--
漲幅
0.00%
成交量
619張
產業
上櫃生技醫療類股▲0.42%
710人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

高端疫苗 (6547)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/06/21	0.1	53.00	5	53.90	52.20	-4.9	1,131	-0.43%
2024/06/20	0.3	53.10	2	53.50	53.10	-1.7	1,125	-0.15%
2024/06/19	7	52.43	0	0.00	52.30	7	1,155	0.61%
2024/06/17	0	0.00	3	52.70	53.70	-3	1,145	-0.26%
2024/06/13	0.1	51.00	0	0.00	50.80	0.1	1,117	0.01%
2024/06/11	0	0.00	3	52.60	52.10	-3	1,124	-0.27%
2024/06/06	2	50.30	0	0.00	50.30	2	1,143	0.17%
2024/06/05	3	50.80	0	0.00	50.70	3	1,175	0.26%
2024/06/03	0.1	51.50	0	0.00	51.30	0.1	1,234	0.01%
2024/05/31	0	0.00	1	52.00	52.10	-1	1,238	-0.08%
2024/05/30	0.1	50.70	0	0.00	50.30	0.1	1,236	0.01%
2024/05/27	6	50.98	0	0.00	51.00	6	1,245	0.48%
2024/05/24	2	51.80	0	0.00	51.60	2	1,234	0.16%
2024/05/23	0	53.60	0	0.00	53.00	0	1,238	0.00%
2024/05/22	0.1	53.70	0	0.00	53.70	0.1	1,234	0.01%
2024/05/21	0	0.00	1	53.50	53.80	-1	1,253	-0.08%
2024/05/06	0	0.00	1	54.00	53.60	-1	1,396	-0.07%
2024/05/03	1	52.40	1	52.90	52.40	0	1,392	0.00%
2024/05/02	3	51.73	0	0.00	52.30	3	1,409	0.21%
2024/04/24	1	51.80	2	52.50	52.50	-1	1,468	-0.07%
2024/04/19	0	0.00	1	48.50	48.50	-1	1,544	-0.06%
2024/04/18	0	0.00	1	50.60	50.20	-1	1,568	-0.06%
2024/04/17	0	0.00	0	51.10	51.30	0	1,615	0.00%
2024/04/16	2	48.50	0	48.83	48.50	2	1,602	0.12%
2024/04/12	0	0.00	1	52.30	52.20	-1	1,571	-0.06%
2024/04/11	2	52.00	0	0.00	52.10	2	1,584	0.13%
2024/04/09	0	51.80	0	0.00	52.10	0	1,581	0.00%
2024/04/08	0	52.10	0	0.00	51.70	0	1,598	0.00%
2024/04/01	0	0.00	3	52.40	52.90	-3	1,587	-0.19%
2024/03/26	2	52.00	0	0.00	52.00	2	1,596	0.13%
2024/03/25	0	0.00	0.1	53.30	53.50	-0.1	1,596	-0.01%
2024/03/18	0	0.00	2	54.70	54.00	-2	1,598	-0.13%
2024/03/14	0	0.00	1.3	54.33	54.00	-1.3	1,693	-0.07%
2024/03/12	0	0.00	2.3	55.72	55.70	-2.3	1,718	-0.13%
2024/03/11	0	0.00	4.4	56.10	55.20	-4.4	1,733	-0.26%
2024/03/07	1	59.40	4	58.50	59.30	-3	1,806	-0.17%
2024/03/06	0	0.00	0.7	59.30	59.10	-0.7	1,805	-0.04%
2024/03/04	1	60.20	3	59.90	60.00	-2	1,813	-0.11%
2024/02/23	1	60.90	1	61.00	60.60	0	1,854	0.00%
2024/02/21	0	0.00	0.1	62.20	61.90	-0.1	1,850	-0.01%
2024/02/19	2	62.60	0	0.00	62.90	2	1,888	0.11%
2024/02/16	1.1	62.37	0	0.00	62.50	1.1	1,890	0.06%
2024/02/15	0.1	62.20	1	62.00	61.80	-0.9	1,890	-0.05%
2024/02/05	2	64.70	0	0.00	65.30	2	1,870	0.11%
2024/02/02	0.1	59.50	0	0.00	60.10	0.1	1,786	0.00%
2024/02/01	1.1	60.01	0	0.00	60.00	1.1	1,789	0.06%
2024/01/31	0.1	60.30	0	0.00	60.20	0.1	1,794	0.00%
2024/01/30	1	60.00	0	0.00	60.00	1	1,806	0.06%
2024/01/29	0.2	60.60	0.2	60.50	61.30	-0.1	1,820	0.00%
2024/01/24	0.1	63.50	0	0.00	63.10	0.1	1,795	0.01%
2024/01/22	0	0.00	5	63.00	63.00	-5	1,810	-0.28%
2024/01/19	0.2	63.63	0	0.00	63.10	0.2	1,816	0.01%
2024/01/18	2	66.65	0	0.00	65.40	2	1,776	0.11%
2024/01/17	3	68.30	0	0.00	67.20	3	1,764	0.17%
2024/01/15	2	69.75	2	69.45	68.60	0	1,750	0.00%
2024/01/12	1.2	67.83	4	67.65	68.00	-2.8	1,705	-0.16%
2024/01/11	3.1	65.04	0	0.00	65.30	3.1	1,683	0.18%
2024/01/08	0	0.00	2	68.70	68.40	-2	1,688	-0.12%
2024/01/02	0.1	68.70	0	0.00	68.50	0.1	1,817	0.00%
2023/12/29	2	70.10	0	0.00	70.10	2	1,808	0.11%
2023/12/27	0	0.00	1	70.00	69.90	-1	1,898	-0.05%
2023/12/25	0	0.00	1	69.00	69.00	-1	1,917	-0.05%
2023/12/22	1	69.80	0	0.00	69.40	1	1,926	0.05%
2023/12/18	1	69.60	5	69.80	69.30	-4	1,946	-0.21%
2023/12/15	2	69.85	0	0.00	69.70	2	1,946	0.10%
2023/12/14	1	69.90	0	0.00	69.70	1	1,953	0.05%
2023/12/13	0	0.00	1	70.70	70.40	-1	1,948	-0.05%
2023/12/07	0	0.00	10	75.40	75.00	-10	1,977	-0.51%
2023/12/05	15	75.67	0	0.00	75.90	15	2,026	0.74%
2023/12/04	1	75.00	0.7	74.50	74.80	0.3	1,996	0.02%
2023/12/01	0	0.00	2	72.30	72.70	-2	1,987	-0.10%
2023/11/29	3	70.60	4	71.05	71.00	-1	2,234	-0.04%
2023/11/28	2	70.25	0	0.00	70.70	2	2,705	0.07%
2023/11/27	0.1	70.80	1	70.40	69.80	-1	2,958	-0.03%
2023/11/24	3	69.00	0	0.00	68.70	3	2,948	0.10%
2023/11/22	0	68.10	0	0.00	67.90	0	2,972	0.00%
2023/11/20	1	67.20	0	0.00	67.70	1	2,984	0.03%
2023/11/17	1.1	67.92	1	67.80	67.60	0.1	3,003	0.00%
2023/11/16	1.2	68.98	0	0.00	67.70	1.2	3,000	0.04%
2023/11/15	0.5	70.13	0	0.00	69.10	0.5	3,000	0.01%
2023/11/14	1	69.50	0	0.00	69.50	1	3,011	0.03%
2023/11/13	1.1	69.73	0	0.00	69.60	1.1	3,025	0.03%
2023/11/06	0	0.00	1	72.80	73.10	-1	3,228	-0.03%
2023/11/03	0	0.00	1	72.00	71.30	-1	3,204	-0.03%
2023/10/31	0.1	70.10	0	0.00	69.60	0.1	3,219	0.00%
2023/10/26	0	0.00	1	69.70	69.60	-1	3,261	-0.03%
2023/10/25	1	71.50	0	0.00	70.90	1	3,262	0.03%
2023/10/23	1	70.80	0	0.00	70.50	1	3,266	0.03%
2023/10/19	0	0.00	1	70.20	70.20	-1	3,244	-0.03%
2023/10/18	1.1	69.70	0	0.00	69.70	1.1	3,254	0.03%
2023/10/17	4.1	73.49	0	0.00	72.30	4.1	3,239	0.13%
2023/10/12	0.1	73.30	0	0.00	72.90	0.1	3,244	0.00%
2023/10/11	0.1	73.25	8	72.61	72.10	-7.9	3,236	-0.24%
2023/10/06	1.1	74.52	0	0.00	76.20	1.1	3,216	0.03%
2023/10/05	0	0.00	0	73.80	74.00	0	3,163	0.00%
2023/10/04	0	0.00	1	73.40	73.40	-1	3,160	-0.03%
2023/10/03	1.1	74.46	0	0.00	74.00	1.1	3,151	0.03%
2023/10/02	1	73.00	0	0.00	73.60	1	3,077	0.03%
2023/09/28	0.2	73.05	0	0.00	72.80	0.2	3,076	0.01%
2023/09/26	0	0.00	1	73.90	72.00	-1	3,062	-0.03%
2023/09/25	1	72.60	1	73.50	73.30	0	3,057	0.00%
2023/09/21	0	0.00	1	71.80	72.10	-1	3,087	-0.03%
2023/09/20	1	73.40	0	0.00	73.00	1	3,081	0.03%
2023/09/19	1	73.40	1	73.90	73.70	0	3,079	0.00%
2023/09/18	1	73.80	1	72.70	72.60	0	3,054	0.00%
2023/09/15	0	0.00	3	74.43	73.50	-3	3,046	-0.10%
2023/09/14	1.1	73.22	2	73.55	73.50	-0.9	3,022	-0.03%
2023/09/13	1	70.40	1	70.50	73.90	0	3,015	0.00%
2023/09/12	0	0.00	1	70.20	70.00	-1	2,982	-0.03%
2023/09/11	4	73.25	2	72.30	72.00	2	2,948	0.07%
2023/09/05	4	70.65	7	70.46	72.70	-3	2,784	-0.11%
2023/09/04	1	72.80	2	73.05	72.70	-1	2,640	-0.04%
2023/09/01	9.1	78.40	3	77.47	77.60	6.1	2,495	0.24%
2023/08/31	13	76.13	6.1	76.28	76.30	6.9	2,029	0.34%
2023/08/30	0	0.00	1	69.40	69.40	-1	1,765	-0.06%
2023/08/28	0	0.00	0.1	61.00	61.60	-0.1	1,725	-0.01%
2023/08/24	0	0.00	0.1	62.00	61.20	-0.1	1,739	-0.01%
2023/08/23	0	0.00	0.4	63.52	62.30	-0.4	1,741	-0.02%
2023/08/21	5	63.40	0.3	63.20	63.00	4.8	1,769	0.27%
2023/08/15	0	0.00	2	63.10	63.40	-2	1,778	-0.11%
2023/08/14	4	63.13	3	63.50	62.70	1	1,747	0.06%
2023/08/11	1	62.80	3	61.80	62.50	-2	1,653	-0.12%
2023/08/07	0.1	59.00	0	0.00	59.00	0.1	1,611	0.00%
2023/07/31	1.2	57.20	0	0.00	57.00	1.2	1,660	0.07%
2023/07/27	2.4	59.00	0	0.00	58.80	2.4	1,682	0.14%
2023/07/21	1.1	61.04	0	0.00	60.40	1.1	1,724	0.06%
2023/07/19	0.1	61.40	0	0.00	60.90	0.1	1,827	0.01%
2023/07/18	0.1	59.40	0	0.00	59.00	0.1	1,859	0.01%
2023/07/17	0.1	59.80	0	0.00	60.30	0.1	1,953	0.01%
2023/07/12	0	0.00	1	60.50	59.60	-1	2,577	-0.04%
2023/07/05	0	0.00	1	61.10	61.10	-1	3,025	-0.03%
2023/06/29	1	63.10	0	0.00	63.00	1	3,060	0.03%
2023/06/26	0	60.40	0	0.00	60.00	0	3,065	0.00%
2023/06/15	0	0.00	4	59.90	60.10	-4	3,091	-0.13%
2023/06/14	0.2	59.70	0	0.00	59.40	0.2	3,105	0.00%
2023/06/13	0	0.00	0.5	59.70	59.50	-0.5	3,129	-0.01%
2023/06/09	0	0.00	2	61.50	61.20	-2	3,173	-0.06%
2023/06/08	0.3	61.90	0	0.00	61.10	0.3	3,238	0.01%
2023/06/06	0.2	61.30	0	0.00	62.60	0.2	3,492	0.01%
2023/06/02	2	61.60	0	0.00	61.50	2	3,541	0.06%
2023/06/01	0	62.00	0	0.00	62.00	0	3,573	0.00%
2023/05/26	0	0.00	10	63.45	62.40	-10	3,781	-0.26%
2023/05/25	10	64.70	2	65.90	63.50	8	3,810	0.21%
2023/05/23	1	63.30	1.5	63.91	63.60	-0.5	3,818	-0.01%
2023/05/17	0.2	59.30	0	0.00	59.10	0.2	3,946	0.00%
2023/05/10	3	62.40	0	0.00	62.70	3	4,056	0.07%
2023/05/09	1	61.70	3	61.90	61.70	-2	4,103	-0.05%
2023/05/08	0	0.00	3	66.30	63.60	-3	4,094	-0.07%
2023/05/03	3	63.60	0	0.00	63.30	3	4,031	0.07%
2023/04/24	0	68.40	0	0.00	67.60	0	3,998	0.00%
2023/04/21	0	0.00	16	67.60	65.70	-16	3,913	-0.41%
2023/04/20	0	0.00	2.2	70.77	68.50	-2.2	3,880	-0.06%
2023/04/19	0	0.00	0.5	68.40	69.40	-0.5	3,802	-0.01%
2023/04/18	2	67.50	5.5	68.45	67.50	-3.5	3,811	-0.09%
2023/04/17	12.5	70.20	8	70.95	69.90	4.5	3,746	0.12%
2023/04/14	16	67.63	4.6	68.00	69.30	11.5	3,283	0.35%
2023/04/13	0	0.00	4	63.00	63.00	-4	3,004	-0.13%
2023/04/11	0.1	57.10	0	0.00	56.90	0.1	3,152	0.00%
2023/04/07	10	59.60	0	0.00	59.30	10	3,155	0.32%
2023/03/29	1	57.20	0	0.00	57.20	1	3,240	0.03%
2023/03/15	0	0.00	1	59.40	59.50	-1	3,367	-0.03%
2023/03/13	1.1	57.05	0	0.00	57.00	1.1	3,474	0.03%
2023/03/09	4	59.95	8	60.99	62.10	-4	3,367	-0.12%
2023/03/08	0.4	56.04	0.2	56.50	56.50	0.2	3,287	0.01%
2023/03/06	2	56.00	0	0.00	55.70	2	3,475	0.06%
2023/03/03	1.5	56.60	0	0.00	56.40	1.5	3,480	0.04%
2023/03/01	0	57.70	4	59.73	57.20	-4	3,427	-0.12%
2023/02/24	3	62.63	0	0.00	61.70	3	3,384	0.09%
2023/02/23	1	61.30	0	0.00	63.00	1	3,416	0.03%
2023/02/22	1	61.90	9	61.30	61.10	-8	3,423	-0.23%
2023/02/21	4	63.45	0	0.00	63.00	4	3,599	0.11%
2023/02/17	8	63.80	0	0.00	63.80	8	3,653	0.22%
2023/02/16	0	0.00	1	68.00	67.10	-1	3,593	-0.03%
2023/02/15	0	0.00	3	67.40	67.70	-3	3,653	-0.08%
2023/02/13	3	68.90	1	68.50	68.20	2	3,811	0.05%
2023/02/08	0	0.00	1	76.20	75.20	-1	4,044	-0.02%
2023/02/07	6.3	78.51	4	77.75	77.20	2.3	4,045	0.06%
2023/02/06	0	0.00	4	74.63	73.60	-4	4,038	-0.10%
2023/02/03	0.2	75.00	2	74.70	74.20	-1.8	4,100	-0.04%
2023/02/02	0	74.90	0	0.00	75.00	0	4,114	0.00%
2023/02/01	2	74.40	0	0.00	74.30	2	4,171	0.05%
2023/01/17	1	72.00	1	72.40	71.20	0	4,389	0.00%
2023/01/10	1	73.90	2	74.45	73.20	-1	4,728	-0.02%
2023/01/09	1	75.10	1	74.90	75.20	0	4,756	0.00%
2023/01/06	0	0.00	3	74.90	72.90	-3	4,788	-0.06%
2023/01/05	1	73.60	9	72.60	73.50	-8	4,804	-0.17%
2023/01/04	3	70.20	2	69.90	70.80	1	4,912	0.02%
2023/01/03	1	65.80	1	67.40	67.90	0	4,958	0.00%
2022/12/30	2	66.30	3.6	65.62	69.50	-1.6	4,921	-0.03%
2022/12/29	6	67.95	1	67.90	68.00	5	4,795	0.10%
2022/12/28	3.2	70.72	0	0.00	68.60	3.2	4,816	0.07%
2022/12/27	3	72.50	0	0.00	73.00	3	4,830	0.06%
2022/12/26	0	0.00	3	73.53	73.00	-3	4,857	-0.06%
2022/12/23	2	70.75	0	0.00	71.10	2	4,876	0.04%
2022/12/22	0	0.00	1	71.60	70.90	-1	4,939	-0.02%
2022/12/20	2	74.10	24	73.67	72.00	-22	5,026	-0.44%
2022/12/16	1	77.00	1	76.40	76.30	0	5,213	0.00%
2022/12/14	2	80.90	2	78.95	80.90	0	5,426	0.00%
2022/12/13	3	80.30	0	0.00	80.00	3	5,462	0.05%
2022/12/09	7	82.59	0	0.00	82.60	7	5,613	0.12%
2022/12/07	0	0.00	1	80.90	79.10	-1	5,618	-0.02%
2022/12/06	1	84.70	2	83.75	81.40	-1	5,603	-0.02%
2022/12/01	5	80.90	0	0.00	80.70	5	5,476	0.09%
2022/11/30	0	0.00	1	80.10	81.00	-1	5,472	-0.02%
2022/11/29	0	0.00	0.5	78.90	79.40	-0.5	5,442	-0.01%
2022/11/28	2	69.30	4	74.70	74.90	-2	5,366	-0.04%
2022/11/25	7	76.49	0	0.00	75.70	7	5,464	0.13%
2022/11/23	0	78.80	0	0.00	78.60	0	5,484	0.00%
2022/11/22	0	0.00	2	78.30	78.10	-2	5,474	-0.04%
2022/11/21	1	81.00	2	81.20	80.20	-1	5,421	-0.02%
2022/11/17	10	80.07	11.5	81.88	79.30	-1.5	5,383	-0.03%
2022/11/16	7	78.46	9	79.96	84.10	-2	5,176	-0.04%
2022/11/14	0.1	75.20	0	0.00	75.80	0.1	5,076	0.00%
2022/11/10	1	71.50	0	0.00	71.20	1	4,983	0.02%
2022/11/09	1	68.10	16	70.86	71.80	-15	4,916	-0.31%
2022/11/08	6	68.63	0	0.00	66.80	6	4,810	0.12%
2022/11/07	18	70.24	2	69.70	68.50	16	4,729	0.34%
2022/11/04	0	0.00	2	73.70	73.70	-2	4,460	-0.04%
2022/11/03	1	66.60	5	67.64	67.00	-4	4,479	-0.09%
2022/11/02	8	67.46	4	67.00	67.80	4	4,444	0.09%
2022/11/01	4	65.45	0	0.00	65.00	4	4,398	0.09%
2022/10/28	4	63.60	0	0.00	63.60	4	4,406	0.09%
2022/10/27	0	0.00	5	64.66	65.50	-5	4,367	-0.11%
2022/10/26	1	62.60	2.1	61.73	63.60	-1.1	4,376	-0.02%
2022/10/25	1	63.80	6.2	64.20	65.20	-5.2	4,280	-0.12%
2022/10/24	1.1	62.97	1	64.80	63.00	0.1	4,208	0.00%
2022/10/21	6	61.27	1	60.80	60.50	5	4,104	0.12%
2022/10/20	2	65.65	3	66.60	66.30	-1	3,973	-0.03%
2022/10/19	2	71.80	0	0.00	69.30	2	3,917	0.05%
2022/10/18	10	71.00	17	71.57	71.50	-7	3,890	-0.18%
2022/10/17	6	66.67	0	0.00	70.80	6	3,888	0.15%
2022/10/14	2	70.85	1	70.70	69.70	1	3,836	0.03%
2022/10/11	1.2	69.41	0	0.00	69.60	1.2	3,548	0.03%
2022/10/07	0	76.00	1	77.60	75.10	-1	3,465	-0.03%
2022/10/06	1	76.50	0	0.00	77.20	1	3,418	0.03%
2022/10/04	0	0.00	0.1	82.10	80.80	-0.1	3,366	0.00%
2022/10/03	0	0.00	11	79.53	79.60	-11	3,337	-0.33%
2022/09/30	3	78.00	0.3	77.37	79.70	2.7	3,309	0.08%
2022/09/29	35	79.00	35.2	80.20	79.60	-0.2	3,262	0.00%
2022/09/28	6.3	83.07	5.1	79.02	78.80	1.2	3,213	0.04%
2022/09/27	1.4	84.66	7	85.44	86.90	-5.6	3,177	-0.18%
2022/09/26	1.1	85.66	0	0.00	85.60	1.1	3,159	0.03%
2022/09/23	1.2	92.90	1.5	92.39	88.40	-0.3	3,087	-0.01%
2022/09/22	0.1	95.50	0.4	96.60	95.50	-0.3	2,972	-0.01%
2022/09/21	1.1	94.04	10	96.91	95.30	-8.9	2,867	-0.31%
2022/09/20	1	103.00	0	0.00	101.50	1	2,744	0.04%
2022/09/19	0	0.00	1	103.50	102.50	-1	2,755	-0.04%
2022/09/16	0.5	105.00	1	108.00	106.50	-0.5	2,761	-0.02%
2022/09/14	14	117.36	0	0.00	116.50	14	2,691	0.52%
2022/09/12	0.2	126.00	0	0.00	127.50	0.2	2,622	0.01%
2022/09/07	0.1	130.00	0	0.00	129.50	0.1	2,580	0.00%
2022/09/02	1	136.00	0	0.00	137.50	1	2,534	0.04%
2022/09/01	11	142.29	1	147.00	136.00	10.1	2,489	0.41%
2022/08/31	1	135.00	2	140.00	147.00	-1	2,260	-0.04%
2022/08/29	2	130.50	2	131.50	132.50	0	2,191	0.00%
2022/08/25	1	133.00	2	131.50	131.50	-1	2,162	-0.05%
2022/08/24	1	135.00	5	135.50	133.50	-4	2,135	-0.19%
2022/08/19	0	133.00	0	0.00	132.00	0	2,045	0.00%
2022/08/11	1	134.00	2	133.50	133.50	-1	2,010	-0.05%
2022/08/09	2	140.75	0	0.00	140.50	2	2,018	0.10%
2022/08/08	0.1	140.00	0	0.00	140.00	0.1	2,148	0.00%
2022/08/05	0.1	142.50	0	0.00	143.00	0.1	2,159	0.00%
2022/08/04	2	143.25	3	144.00	140.50	-1	2,193	-0.05%
2022/08/03	10	139.00	0	0.00	139.00	10	2,114	0.47%
2022/08/02	1	193.00	0	0.00	188.00	1	2,109	0.05%
2022/08/01	1	209.00	0	0.00	208.50	1	2,042	0.05%
2022/07/29	3	204.50	0	0.00	206.00	3	2,027	0.15%
2022/07/28	7	204.50	10	206.00	204.50	-3	2,048	-0.15%
2022/07/27	0	0.00	0.2	201.46	204.50	-0.2	2,073	-0.01%
2022/07/19	0	0.00	1	180.00	179.50	-1	2,119	-0.05%
2022/07/15	0	0.00	2	175.50	177.50	-2	2,237	-0.09%
2022/07/14	1	175.00	0	0.00	177.50	1	2,247	0.04%
2022/07/12	1	170.00	0	0.00	168.00	1	2,262	0.04%
2022/07/08	0	0.00	1	176.50	177.00	-1	2,284	-0.04%
2022/07/06	0.1	175.50	1	176.50	174.00	-0.9	2,297	-0.04%
2022/07/05	2.1	173.83	0	0.00	177.00	2.1	2,318	0.09%
2022/07/04	1.1	175.61	1	178.50	174.50	0.1	2,264	0.00%
2022/07/01	0.1	196.00	1	199.00	193.50	-0.9	2,210	-0.04%
2022/06/28	0.1	206.50	0	0.00	206.00	0.1	2,193	0.00%
2022/06/27	10	207.00	10	209.00	209.00	0	2,179	0.00%
2022/06/24	3	225.67	1	226.00	226.00	2	2,117	0.09%
2022/06/23	8	220.50	9	223.39	226.50	-1	2,090	-0.05%
2022/06/21	1	213.00	0	0.00	216.50	1	2,031	0.05%
2022/06/20	1	210.00	1	216.00	205.50	0	2,041	0.00%
2022/06/15	0	0.00	1	221.50	217.00	-1	2,113	-0.05%
2022/06/13	2	213.75	0	0.00	210.00	2	2,115	0.09%
2022/06/10	0.1	221.00	0	0.00	220.00	0.1	2,146	0.00%
2022/06/09	0	0.00	5	222.00	220.50	-5	2,152	-0.23%
2022/06/07	4	225.00	4	225.50	222.50	0	2,150	0.00%
2022/06/01	0	0.00	10	220.50	220.50	-10	2,186	-0.46%
2022/05/31	10	222.50	0	0.00	223.50	10	2,196	0.46%
2022/05/30	0	0.00	0.1	220.50	221.00	-0.1	2,203	0.00%
2022/05/27	2.1	218.05	0	0.00	217.00	2.1	2,263	0.09%
2022/05/26	0	0.00	15	217.00	217.00	-15	2,273	-0.66%
2022/05/20	0	0.00	0	232.50	229.00	0	2,318	0.00%
2022/05/19	0	225.50	0	0.00	231.00	0	2,316	0.00%
2022/05/18	0	0.00	1	233.00	229.50	-1	2,329	-0.04%
2022/05/17	0	0.00	1	229.50	228.00	-1	2,362	-0.04%
2022/05/16	0	219.00	5	227.50	234.00	-5	2,499	-0.20%
2022/05/13	1	207.00	2	208.00	216.00	-1	2,372	-0.04%
2022/05/12	1.1	198.41	20	196.00	196.50	-18.9	2,364	-0.80%
2022/05/09	1	224.00	0	0.00	222.50	1	2,323	0.04%
2022/05/06	7	230.57	1	233.50	233.50	6	2,330	0.26%
2022/05/05	0.1	232.33	0	0.00	234.00	0.1	2,330	0.00%
2022/05/04	0.2	237.03	0	0.00	236.00	0.2	2,328	0.01%
2022/05/03	2	252.50	3	257.67	248.50	-1	2,308	-0.04%
2022/04/29	18	254.67	0	0.00	250.50	18	2,320	0.78%
2022/04/28	1	255.00	0	0.00	254.00	1	2,351	0.04%
2022/04/27	20	256.63	0	0.00	256.50	20	2,375	0.84%
2022/04/26	1	257.50	0	0.00	255.50	1	2,414	0.04%
2022/04/25	7	267.21	2	266.75	262.00	5	2,696	0.19%
2022/04/22	3	273.83	4	273.38	268.00	-1	2,720	-0.04%
2022/04/21	0	0.00	2	270.00	265.00	-2	2,647	-0.08%
2022/04/20	0	0.00	0.1	263.00	267.50	-0.1	2,630	0.00%
2022/04/19	0.2	257.98	0	0.00	256.50	0.2	2,624	0.01%
2022/04/18	1.1	262.09	0	0.00	260.00	1.1	2,634	0.04%
2022/04/15	1	269.00	1	263.00	263.50	0	2,621	0.00%
2022/04/14	2	268.00	1	270.50	264.50	1	2,599	0.04%
2022/04/11	1	268.00	0	0.00	263.00	1	2,591	0.04%
2022/04/01	3.2	267.16	1	265.00	263.50	2.2	2,639	0.08%
2022/03/25	1	275.50	5	274.10	262.50	-4	2,584	-0.15%
2022/03/24	0	0.00	1	270.00	271.00	-1	2,603	-0.04%
2022/03/23	0	0.00	0.2	270.00	268.50	-0.2	2,611	-0.01%
2022/03/18	0	0.00	11	259.41	263.00	-11	2,572	-0.43%
2022/03/17	0	0.00	1	254.00	254.00	-1	2,558	-0.04%
2022/03/15	0	0.00	1	250.00	247.00	-1	2,641	-0.04%
2022/03/14	0	0.00	0	244.50	247.00	0	2,652	0.00%
2022/03/11	0	0.00	0	240.00	242.50	0	2,655	0.00%
2022/03/08	7	235.57	0	0.00	232.00	7	2,669	0.26%
2022/03/04	0	0.00	4	252.75	251.50	-4	2,648	-0.15%
2022/03/03	0	0.00	3	252.67	251.00	-3	2,685	-0.11%
2022/03/02	1	259.00	1	250.50	252.00	0	2,717	0.00%
2022/02/25	0	234.50	0	0.00	233.50	0	2,679	0.00%
2022/02/24	9	238.44	2	231.36	230.00	7	2,718	0.26%
2022/02/18	0.1	251.42	4	248.63	254.00	-3.9	2,697	-0.15%
2022/02/17	0.3	252.50	5	251.60	251.00	-4.8	2,693	-0.18%
2022/02/16	5.2	277.33	6	286.37	261.00	-0.8	2,655	-0.03%
2022/02/14	5	243.00	0	0.00	241.00	5	2,483	0.20%
2022/02/11	1	249.00	1	247.00	244.00	0	2,468	0.00%
2022/02/10	0	0.00	0	248.00	247.00	0	2,462	0.00%
2022/02/09	1	243.00	2	239.50	248.00	-1	2,472	-0.04%
2022/01/26	0.1	253.50	0.1	254.50	253.50	0	2,413	0.00%
2022/01/25	2	268.00	0.1	266.45	260.00	1.9	2,393	0.08%
2022/01/24	0	0.00	0	264.00	263.00	0	2,394	0.00%
2022/01/21	0	0.00	0.1	267.50	263.00	-0.1	2,422	0.00%
2022/01/19	10	263.31	5	266.30	261.50	5	2,422	0.21%
2022/01/18	13	287.87	12	270.71	266.00	1	2,397	0.04%
2022/01/17	0	0.00	1	283.50	283.50	-1	2,101	-0.05%
2022/01/14	1.2	259.46	10	262.50	258.00	-8.8	2,030	-0.44%
2022/01/12	0.1	278.50	0	279.00	276.00	0	1,988	0.00%
2022/01/11	0	0.00	2	284.00	282.50	-2	1,978	-0.10%
2022/01/07	0	0.00	1.2	279.50	279.00	-1.2	2,009	-0.06%
2022/01/06	0	0.00	1	281.50	278.00	-1	2,037	-0.05%
2022/01/05	1	278.62	2	280.00	279.00	-1	2,086	-0.05%
2022/01/04	1.1	276.54	0	0.00	275.00	1.1	2,087	0.05%
2022/01/03	2.2	281.22	1	282.98	279.50	1.2	2,084	0.06%
2021/12/30	0	0.00	1.2	295.54	299.00	-1.2	2,070	-0.06%
2021/12/29	1.1	289.97	0	0.00	287.50	1.1	2,045	0.05%
2021/12/28	0	0.00	4	291.38	291.00	-4	2,115	-0.19%
2021/12/27	1.1	282.67	2	287.00	281.00	-1	2,166	-0.04%
2021/12/24	0.1	295.00	0	0.00	293.00	0.1	2,167	0.00%
2021/12/23	0	0.00	1	295.00	293.00	-1	2,173	-0.05%
2021/12/21	0	0.00	1.5	294.67	292.50	-1.5	2,193	-0.07%
2021/12/20	3	297.00	1.2	303.08	299.50	1.8	2,167	0.08%
2021/12/17	3	292.00	0.2	287.50	292.00	2.8	2,118	0.13%
2021/12/16	0	0.00	1	287.00	284.00	-1	2,101	-0.05%
2021/12/15	0	283.00	2.2	284.64	286.00	-2.2	2,097	-0.10%
2021/12/14	1	282.00	0.1	279.00	279.00	0.9	2,093	0.04%
2021/12/10	2	283.52	1	283.00	285.00	1	2,093	0.05%
2021/12/09	2	283.10	1.2	282.65	280.00	0.9	2,079	0.04%
2021/12/08	1	260.00	3.5	277.86	279.00	-2.5	1,996	-0.13%
2021/12/07	1	250.07	1	252.00	254.00	0	1,949	0.00%
2021/12/06	1	253.50	0	0.00	250.00	1	1,965	0.05%
2021/12/03	1	249.00	0.1	248.50	249.00	0.9	2,009	0.04%
2021/12/02	0	242.00	0	0.00	241.00	0	2,033	0.00%
2021/12/01	1	238.50	0	0.00	238.50	1	2,047	0.05%
2021/11/30	0.1	243.50	0	0.00	241.00	0.1	2,072	0.00%
2021/11/29	1.1	255.02	1.1	252.45	250.00	-0.1	2,094	0.00%
2021/11/26	0	0.00	0.1	245.00	243.50	-0.1	2,086	0.00%
2021/11/25	1	244.50	0	0.00	237.00	1	2,072	0.05%
2021/11/24	0	0.00	1.1	233.50	240.00	-1.1	2,109	-0.05%
2021/11/23	3	238.00	2	241.00	237.00	1	2,132	0.05%
2021/11/22	0.1	214.00	6	223.50	228.00	-5.9	2,188	-0.27%
2021/11/17	1	206.99	0	0.00	205.50	1	2,609	0.04%
2021/11/16	0	0.00	2	206.75	207.00	-2	2,692	-0.07%
2021/11/12	0	0.00	1.5	224.67	223.00	-1.5	2,904	-0.05%
2021/11/11	4	223.00	0	0.00	221.00	4	3,075	0.13%
2021/11/10	1	222.00	0	0.00	220.50	1	3,227	0.03%
2021/11/09	0	0.00	1	223.00	223.00	-1	3,353	-0.03%
2021/11/05	0	0.00	1	226.50	227.50	-1	3,411	-0.03%
2021/11/04	1	225.00	0	0.00	222.50	1	3,457	0.03%
2021/11/02	0	226.00	0	0.00	224.00	0	3,499	0.00%
2021/11/01	0.1	232.00	2	229.75	226.00	-2	3,501	-0.06%
2021/10/29	2	246.50	1	244.00	240.00	1	3,499	0.03%
2021/10/28	0.1	239.50	11.3	238.14	240.00	-11.2	3,475	-0.32%
2021/10/27	2	212.50	4	214.50	218.50	-2	3,510	-0.06%
2021/10/26	2	198.50	3	195.84	199.00	-1	3,496	-0.03%
2021/10/25	0	0.00	1	205.49	203.50	-1	3,506	-0.03%
2021/10/22	1.1	205.57	0	0.00	208.00	1.1	3,557	0.03%
2021/10/21	11	213.23	1	215.00	210.50	10	3,590	0.28%
2021/10/20	0	0.00	1	208.50	208.50	-1	3,639	-0.03%
2021/10/19	1	211.00	0	210.50	210.50	1	3,792	0.03%
2021/10/18	0	0.00	1	209.00	208.00	-1	3,873	-0.03%
2021/10/15	1.1	220.23	0	0.00	218.50	1.1	4,080	0.03%
2021/10/14	2	211.00	3	209.00	212.00	-1	4,035	-0.02%
2021/10/13	1.1	195.27	0	0.00	193.00	1.1	4,037	0.03%
2021/10/12	2.1	207.05	0	0.00	206.00	2.1	4,080	0.05%
2021/10/08	0	0.00	0.1	223.00	220.00	-0.1	4,107	0.00%
2021/10/07	0.2	228.90	2	211.00	229.00	-1.8	4,169	-0.04%
2021/10/06	1.5	230.00	0	0.00	225.00	1.5	4,209	0.04%
2021/10/05	1.1	230.73	32	228.88	227.00	-30.9	4,217	-0.73%
2021/10/04	12.3	251.64	10	255.50	250.50	2.3	4,162	0.05%
2021/10/01	10.1	279.54	3	284.17	278.00	7.1	4,119	0.17%
2021/09/30	0.1	275.50	0	0.00	273.50	0.1	4,144	0.00%
2021/09/29	1.1	268.05	1	268.50	268.00	0.1	4,161	0.00%
2021/09/27	0.1	283.00	0	282.50	282.00	0	4,226	0.00%
2021/09/23	0	285.00	0	0.00	283.50	0	4,299	0.00%
2021/09/22	4	281.38	0	0.00	280.50	4	4,409	0.09%
2021/09/16	1	286.00	0	0.00	284.00	1	4,510	0.02%
2021/09/15	0	0.00	1.1	291.09	290.00	-1.1	4,547	-0.02%
2021/09/13	0	0.00	0	285.50	282.00	0	4,596	0.00%
2021/09/10	0	0.00	1.1	288.91	285.50	-1.1	4,612	-0.02%
2021/09/09	1.1	286.44	1	291.50	284.50	0.1	4,622	0.00%
2021/09/08	1.1	303.12	5	299.90	297.00	-3.9	4,607	-0.08%
2021/09/07	4	280.50	11	293.41	295.00	-7	4,622	-0.15%
2021/09/06	0	0.00	1.1	282.05	277.50	-1.1	4,732	-0.02%
2021/09/03	1.2	276.17	0	0.00	277.00	1.2	4,702	0.03%
2021/09/02	3	282.33	4	283.00	281.00	-1	4,782	-0.02%
2021/09/01	24	303.79	1.1	292.46	290.50	22.9	4,871	0.47%
2021/08/31	3	302.83	1	303.50	302.50	2	4,859	0.04%
2021/08/30	1	297.00	2.2	297.81	299.00	-1.2	4,853	-0.02%
2021/08/27	2.1	289.77	0	0.00	289.50	2.1	4,823	0.04%
2021/08/26	15.2	287.80	16.3	292.87	286.00	-1.1	4,794	-0.02%
2021/08/25	3.1	305.40	6.4	304.99	302.50	-3.3	4,693	-0.07%
2021/08/24	3.1	315.11	27.4	311.76	304.00	-24.3	4,625	-0.53%
2021/08/23	7.4	355.93	3.5	360.65	337.00	3.9	4,507	0.09%
2021/08/20	13.5	343.89	4.2	347.63	355.00	9.3	4,439	0.21%
2021/08/19	4.1	335.43	3	331.17	334.00	1.1	4,391	0.02%
2021/08/18	24.1	343.50	2	357.19	335.50	22.1	4,360	0.51%
2021/08/17	8.2	365.62	24.7	363.99	367.00	-16.5	4,269	-0.39%
2021/08/16	1	339.00	7.1	339.01	339.50	-6.1	4,138	-0.15%
2021/08/13	2	300.52	6.1	307.01	309.00	-4.1	4,039	-0.10%
2021/08/12	2	289.00	1.1	290.59	289.50	0.9	4,016	0.02%
2021/08/11	0	0.00	2.1	286.38	281.50	-2.1	4,137	-0.05%
2021/08/10	1	288.00	1	288.00	289.00	0	4,281	0.00%
2021/08/09	12	278.17	1	279.50	278.00	11	4,446	0.25%
2021/08/05	0	0.00	3.1	283.77	282.00	-3.1	4,861	-0.06%
2021/08/04	0	284.50	0	0.00	280.00	0	4,955	0.00%
2021/08/03	0	0.00	0.1	287.83	285.00	-0.1	4,951	0.00%
2021/08/02	0.1	283.07	0	287.86	293.00	0	4,925	0.00%
2021/07/30	10	278.00	0	280.00	277.50	10	4,924	0.20%
2021/07/29	0.1	281.00	0.1	280.38	280.00	0	4,933	0.00%
2021/07/28	2.2	276.05	1.1	277.73	275.50	1.1	5,018	0.02%
2021/07/27	0.2	265.25	3.1	273.64	261.50	-2.9	5,079	-0.06%
2021/07/26	0.1	279.34	30.2	278.31	278.50	-30.1	5,088	-0.59%
2021/07/23	5.3	258.83	9.1	262.51	263.00	-3.7	5,072	-0.07%
2021/07/22	4	287.75	2	287.02	282.50	2	4,993	0.04%
2021/07/21	7.1	298.15	4.8	302.92	299.00	2.3	4,929	0.05%
2021/07/19	2	261.00	3	258.99	255.00	-1	4,813	-0.02%
2021/07/16	4	252.72	2.1	250.64	258.50	1.9	4,793	0.04%
2021/07/15	0	0.00	2.2	240.86	241.00	-2.2	4,726	-0.05%
2021/07/14	0.2	197.50	1.3	206.00	219.50	-1.1	4,713	-0.02%
2021/07/13	3.1	210.84	0	0.00	210.00	3.1	4,658	0.07%
2021/07/12	32	235.69	0	0.00	232.00	32	4,584	0.70%
2021/07/09	0	0.00	1	243.00	239.00	-1	4,641	-0.02%
2021/07/07	0	0.00	1	253.00	248.50	-1	4,730	-0.02%
2021/07/06	0	0.00	2.2	241.32	235.00	-2.2	4,739	-0.05%
2021/07/05	5.2	235.83	1	240.50	238.50	4.2	4,745	0.09%
2021/07/02	1	241.96	6	238.67	237.50	-5	4,730	-0.11%
2021/07/01	2	249.00	0	0.00	243.00	2	4,797	0.04%
2021/06/30	4	244.22	2.2	242.68	247.00	1.8	4,823	0.04%
2021/06/29	5.5	238.54	8	243.00	242.00	-2.5	4,876	-0.05%
2021/06/28	13.1	258.92	21.1	262.89	258.00	-8	4,877	-0.16%
2021/06/25	2	270.49	0	0.00	269.50	2	4,900	0.04%
2021/06/24	1.1	268.43	0	0.00	276.50	1.1	4,923	0.02%
2021/06/23	3	268.83	1.4	269.23	275.00	1.6	5,050	0.03%
2021/06/22	1	255.53	9.1	256.36	255.50	-8	5,062	-0.16%
2021/06/21	0	271.00	84.3	271.46	272.00	-84.2	5,161	-1.63%
2021/06/18	2.4	272.67	1.1	277.27	270.00	1.3	5,191	0.02%
2021/06/17	0.6	255.00	0.1	254.50	260.00	0.5	5,234	0.01%
2021/06/16	2.1	257.47	10.1	265.05	255.00	-8	5,289	-0.15%
2021/06/15	9.6	262.40	7	287.77	283.00	2.6	5,283	0.05%
2021/06/09	0.2	250.50	1	250.50	250.50	-0.8	5,214	-0.02%
2021/06/08	0	0.00	11.1	194.06	228.00	-11.1	5,200	-0.21%
2021/06/07	0.5	207.50	4.2	207.50	207.50	-3.7	5,154	-0.07%
2021/06/04	5.6	230.50	0	230.50	230.50	5.5	5,149	0.11%
2021/06/03	3.5	256.00	9	256.00	256.00	-5.5	5,143	-0.11%
2021/06/02	2.6	284.00	0	0.00	284.00	2.6	5,146	0.05%
2021/06/01	0.2	315.50	2	315.50	315.50	-1.8	5,172	-0.03%
2021/05/28	0	0.00	3	385.50	389.00	-3	5,093	-0.06%
2021/05/27	1	383.00	2	392.25	402.00	-1	5,050	-0.02%
2021/05/26	0.1	390.00	4	386.00	386.00	-3.9	5,024	-0.08%
2021/05/25	1	380.03	0	0.00	380.00	1	5,073	0.02%
2021/05/24	2.6	381.08	7	378.50	396.50	-4.4	5,022	-0.09%
2021/05/21	1	358.00	13	363.26	360.50	-12	5,040	-0.24%
2021/05/20	22	350.05	0	355.50	352.00	22	5,007	0.44%
2021/05/19	2	353.06	13.5	349.26	344.50	-11.5	4,972	-0.23%
2021/05/18	5	389.80	0.6	380.00	375.50	4.4	4,890	0.09%
2021/05/17	6	402.50	0.5	408.00	417.00	5.5	4,770	0.12%
2021/05/14	12.1	363.08	8	381.02	379.50	4.1	4,819	0.09%
2021/05/13	3.3	350.66	5	356.20	363.00	-1.7	4,773	-0.03%
2021/05/12	3.7	321.24	4.6	329.67	330.00	-1	4,696	-0.02%
2021/05/11	1	298.98	4.3	297.66	300.00	-3.3	4,539	-0.07%
2021/05/10	1	278.50	0	0.00	280.00	1	4,515	0.02%
2021/05/07	0	0.00	0	276.50	275.00	0	4,520	0.00%
2021/05/06	4.7	271.59	3	270.67	270.00	1.7	4,514	0.04%
2021/05/05	1	282.50	1.6	284.63	287.00	-0.6	4,463	-0.01%
2021/05/04	16	290.72	0	286.50	281.00	16	4,450	0.36%
2021/05/03	2	303.25	6	304.92	310.00	-4	4,379	-0.09%
2021/04/29	0.6	283.00	9	284.12	285.00	-8.4	4,273	-0.20%
2021/04/28	12	278.50	1	279.50	276.00	11	4,253	0.26%
2021/04/27	7	285.72	2.5	291.20	287.00	4.5	4,267	0.11%
2021/04/26	10.4	269.93	2	269.25	268.50	8.4	4,210	0.20%
2021/04/23	2.2	266.32	11	267.18	262.00	-8.8	4,211	-0.21%
2021/04/22	1.2	262.33	56	261.43	259.00	-54.8	4,191	-1.31%
2021/04/21	0.3	286.00	0	0.00	277.50	0.3	4,115	0.01%
2021/04/20	0	0.00	2	286.75	287.00	-2	4,124	-0.05%
2021/04/19	2	285.00	0.2	283.00	275.00	1.8	4,152	0.04%
2021/04/16	1	291.00	3.1	288.53	286.00	-2.1	4,120	-0.05%
2021/04/15	2.1	288.50	0	0.00	288.00	2.1	4,108	0.05%
2021/04/14	2	285.00	6.2	285.23	282.50	-4.2	4,119	-0.10%
2021/04/13	1	312.50	1	304.50	295.00	0	4,048	0.00%
2021/04/12	1	314.00	0.2	314.00	314.00	0.8	3,950	0.02%
2021/04/09	0	0.00	2	278.25	285.50	-2	3,977	-0.05%
2021/04/08	0.2	275.25	0	0.00	272.50	0.2	3,999	0.01%
2021/04/07	2	286.25	0.3	280.50	276.00	1.7	4,096	0.04%
2021/04/06	0	283.00	4	272.13	270.00	-4	4,146	-0.10%
2021/04/01	0	0.00	0.5	292.50	289.00	-0.5	4,076	-0.01%
2021/03/31	2	290.00	1.2	294.17	289.00	0.8	4,019	0.02%
2021/03/30	5	287.60	0	0.00	296.00	5	3,930	0.13%
2021/03/29	3.2	279.73	3.3	281.25	284.50	-0.1	3,829	0.00%
2021/03/26	11	254.64	1.5	254.17	259.00	9.5	3,755	0.25%
2021/03/25	3.1	265.08	13.7	263.23	253.00	-10.7	3,691	-0.29%
2021/03/24	0.3	245.00	1.2	242.33	249.00	-0.9	3,517	-0.03%
2021/03/23	0.7	226.50	2.4	220.38	226.50	-1.7	3,432	-0.05%
2021/03/22	12	207.96	0	0.00	206.00	12	3,317	0.36%
2021/03/19	0.1	207.73	1	211.00	202.00	-0.9	3,266	-0.03%
2021/03/18	0	0.00	8.3	206.51	208.00	-8.3	3,208	-0.26%
2021/03/17	0	0.00	1	201.00	197.50	-1	3,151	-0.03%
2021/03/16	2	201.75	1	200.50	197.50	1	3,095	0.03%
2021/03/15	5	202.50	0	0.00	202.00	5	3,068	0.16%
2021/03/12	1.2	205.03	0.6	205.23	197.00	0.5	3,041	0.02%
2021/03/11	4.1	213.46	1	218.00	214.00	3.1	2,979	0.10%
2021/03/10	0.7	206.93	1	204.50	205.00	-0.3	2,905	-0.01%
2021/03/09	0.4	185.00	0	0.00	196.00	0.4	2,892	0.01%
2021/03/08	2	200.86	0	0.00	188.00	2	2,885	0.07%
2021/03/05	0	0.00	2.3	203.50	203.50	-2.3	2,886	-0.08%
2021/03/04	0.1	184.00	0	0.00	185.00	0.1	2,903	0.00%
2021/03/03	0	0.00	5	175.00	180.00	-5	2,954	-0.17%
2021/03/02	0.2	178.50	0	0.00	172.50	0.2	3,103	0.01%
2021/02/26	0.2	180.00	0	0.00	175.50	0.2	3,110	0.01%
2021/02/25	2	189.62	9	180.00	185.00	-7	3,088	-0.23%
2021/02/23	4.1	216.45	3	223.17	194.50	1.1	3,047	0.04%
2021/02/22	0	0.00	2	216.00	216.00	-2	2,996	-0.07%
2021/02/19	0	0.00	1	196.50	196.50	-1	3,019	-0.03%
2021/02/18	8	179.00	0	0.00	179.00	8	3,061	0.26%
2021/02/17	0	0.00	5	163.00	163.00	-5	3,051	-0.16%
2021/02/05	11	147.86	8.2	145.50	148.50	2.8	3,018	0.09%
2021/02/04	6.2	129.97	2	130.00	135.00	4.2	2,799	0.15%
2021/02/03	6	114.50	40	118.44	123.00	-34	2,649	-1.28%
2021/02/02	6	107.42	0	0.00	112.00	6	2,511	0.24%
2021/02/01	7	109.29	0	0.00	110.00	7	2,462	0.28%
2021/01/29	0	0.00	2	103.50	103.00	-2	2,382	-0.08%
2021/01/28	3	106.67	1	105.50	105.50	2	2,359	0.08%
2021/01/27	1	107.00	4	107.63	106.50	-3	2,351	-0.13%
2021/01/26	1	108.50	0	0.00	107.50	1	2,376	0.04%
2021/01/25	1	109.50	4	108.38	107.50	-3	2,399	-0.13%
2021/01/22	1	104.50	1	106.00	104.50	0	2,347	0.00%
2021/01/21	2	103.50	0	0.00	103.50	2	2,340	0.09%
2021/01/20	2	106.00	0	0.00	106.00	2	2,322	0.09%
2021/01/19	0	0.00	2	103.25	103.00	-2	2,267	-0.09%
2021/01/18	4	103.50	2	103.00	102.00	2	2,275	0.09%
2021/01/15	1	99.10	0	0.00	98.20	1	2,249	0.04%
2021/01/14	1	100.00	3	100.00	100.00	-2	2,246	-0.09%
2021/01/13	3	102.00	1	102.00	100.00	2	2,233	0.09%
2021/01/12	0	0.00	1	106.50	106.50	-1	2,194	-0.05%
2021/01/11	0	0.00	1	100.00	99.10	-1	2,123	-0.05%
2021/01/07	3	101.67	2	102.50	100.50	1	2,111	0.05%
2021/01/06	1	96.20	0	0.00	95.40	1	2,092	0.05%
2021/01/05	1	98.00	2	97.60	97.60	-1	2,115	-0.05%
2021/01/04	3	98.23	1	99.40	96.70	2	2,119	0.09%
2020/12/31	3	105.00	3	106.17	103.00	0	2,074	0.00%
2020/12/30	7	113.21	7	111.29	110.00	0	1,991	0.00%
2020/12/29	1	108.50	1	106.00	109.50	0	1,865	0.00%
2020/12/28	2	99.40	2	99.60	99.60	0	1,777	0.00%
2020/12/24	0	0.00	2	95.50	95.10	-2	1,759	-0.11%
2020/12/23	2	95.10	1.1	94.96	94.00	1	1,758	0.05%
2020/12/22	1.1	99.92	0	0.00	98.40	1.1	1,761	0.06%
2020/12/21	0.1	92.80	0	0.00	92.50	0.1	1,749	0.01%
2020/12/18	3.1	94.00	0	0.00	93.80	3.1	1,752	0.18%
2020/12/17	4	94.80	0	0.00	94.10	4	1,757	0.23%
2020/12/16	0	0.00	0.1	94.50	94.50	-0.1	1,773	0.00%
2020/12/14	1	95.70	0	0.00	95.50	1	1,829	0.05%
2020/12/11	0.1	94.90	1	93.20	94.90	-1	1,842	-0.05%
2020/12/10	0	0.00	2	94.30	93.80	-2	1,835	-0.11%
2020/12/09	5	94.30	2	94.50	93.90	3	1,845	0.16%
2020/12/08	2	96.50	0	0.00	96.00	2	1,856	0.11%
2020/12/07	28	96.73	1	96.20	96.00	27	1,857	1.45%
2020/12/04	2	101.00	0	0.00	100.50	2	1,858	0.11%
2020/12/02	1	102.00	0	0.00	102.50	1	1,901	0.05%
2020/12/01	2	105.50	1	104.50	103.00	1	1,916	0.05%
2020/11/30	0	0.00	1	102.00	107.00	-1	1,916	-0.05%
2020/11/27	5	102.40	2.1	102.01	102.00	3	1,869	0.16%
2020/11/26	8.8	110.88	3	108.50	107.00	5.8	1,846	0.31%
2020/11/25	0	0.00	0	102.50	102.50	0	1,766	0.00%
2020/11/24	1	92.90	1	93.00	93.20	0	1,778	0.00%
2020/11/23	0	0.00	1	92.10	92.60	-1	1,799	-0.06%
2020/11/20	13.3	92.36	0	0.00	92.10	13.3	1,802	0.74%
2020/11/19	0.1	95.60	1	92.70	95.40	-1	1,777	-0.05%
2020/11/18	7	92.80	0	0.00	92.30	7	1,774	0.39%
2020/11/17	1	90.90	3	93.43	94.30	-2	1,804	-0.11%
2020/11/16	7	88.63	2	89.00	88.50	5	1,806	0.28%
2020/11/13	0	0.00	2	89.25	89.90	-2	1,883	-0.11%
2020/11/12	20	89.93	0	0.00	88.80	20	1,903	1.05%
2020/11/11	0	0.00	1	89.90	88.50	-1	1,914	-0.05%
2020/11/10	1	88.30	3.1	89.91	87.90	-2.1	1,913	-0.11%
2020/11/09	2	84.70	0	0.00	84.60	2	1,929	0.10%
2020/11/06	1	87.20	0	0.00	85.20	1	1,951	0.05%
2020/11/05	0	0.00	2	87.65	86.50	-2	2,011	-0.10%
2020/11/04	1	87.10	0	0.00	87.20	1	2,044	0.05%
2020/11/03	13	88.93	6	88.55	88.00	7	2,076	0.34%
2020/11/02	3.1	88.67	3	90.17	90.60	0.1	2,065	0.00%
2020/10/29	1	85.80	0	0.00	85.80	1	2,120	0.05%
2020/10/28	1	87.50	2	86.05	85.20	-1	2,189	-0.05%
2020/10/27	0	0.00	10	83.83	83.80	-10	2,191	-0.46%
2020/10/26	26	84.16	41	83.56	83.00	-15	2,211	-0.68%
2020/10/23	1	88.60	0	0.00	87.60	1	2,247	0.04%
2020/10/22	10	87.36	0	0.00	87.40	10	2,355	0.42%
2020/10/20	20	90.67	0	0.00	89.80	20	2,507	0.80%
2020/10/19	1	90.00	0	0.00	90.00	1	2,565	0.04%
2020/10/16	0	0.00	4	90.68	89.60	-4	2,615	-0.15%
2020/10/15	3	89.37	0	0.00	89.30	3	2,676	0.11%
2020/10/14	0	0.00	7	92.61	91.10	-7	2,804	-0.25%
2020/10/13	5	89.70	1	92.00	89.40	4	2,935	0.14%
2020/10/12	16	93.29	0	0.00	93.10	16	2,944	0.54%
2020/10/08	3	96.10	3.1	96.00	96.10	-0.1	3,007	0.00%
2020/10/07	1	97.70	0	0.00	97.70	1	3,065	0.03%
2020/10/05	1	100.00	2	98.60	98.60	-1	3,303	-0.03%
2020/09/30	1.1	95.56	36	97.44	98.80	-35	3,393	-1.03%
2020/09/25	0	0.00	1	97.20	95.00	-1	3,660	-0.03%
2020/09/23	15	102.50	1	102.50	102.50	14	3,818	0.37%
2020/09/22	3	102.50	0	0.00	102.00	3	3,916	0.08%
2020/09/21	0	0.00	1	103.50	102.50	-1	4,094	-0.02%
2020/09/18	3	102.17	3	102.00	103.00	0	4,147	0.00%
2020/09/17	1	100.50	0	0.00	100.50	1	4,185	0.02%
2020/09/16	0	0.00	2	102.00	101.50	-2	4,240	-0.05%
2020/09/15	0	0.00	2	99.00	99.00	-2	4,314	-0.05%
2020/09/14	1	97.00	0	0.00	97.00	1	4,433	0.02%
2020/09/11	8	97.69	0	0.00	97.00	8	4,655	0.17%
2020/09/10	1	101.00	2	101.25	100.00	-1	4,852	-0.02%
2020/09/09	4	102.50	1.1	103.52	101.50	3	4,946	0.06%
2020/09/08	3	101.83	1	106.50	106.50	2	5,090	0.04%
2020/09/04	1	100.50	0	0.00	100.50	1	5,396	0.02%
2020/09/03	3	99.47	1	99.10	98.80	2	5,565	0.04%
2020/09/01	4	103.25	1	102.00	102.00	3	5,716	0.05%
2020/08/31	1	105.50	1	109.00	105.50	0	5,721	0.00%
2020/08/28	8	104.00	0	0.00	103.00	8	5,706	0.14%
2020/08/27	2	102.50	1	102.50	104.00	1	5,783	0.02%
2020/08/26	2	100.00	1	100.50	101.00	1	5,926	0.02%
2020/08/25	4	99.20	0	0.00	99.10	4	6,019	0.07%
2020/08/24	0	0.00	2	102.00	101.00	-2	6,138	-0.03%
2020/08/21	1.1	100.10	2	101.50	103.50	-1	6,248	-0.02%
2020/08/20	0	0.00	4	95.25	95.20	-4	6,403	-0.06%
2020/08/19	6	102.17	2	101.50	100.00	4	6,668	0.06%
2020/08/17	1	90.10	0	0.00	89.70	1	7,088	0.01%
2020/08/13	1	92.00	15	91.96	90.00	-14	7,469	-0.19%
2020/08/12	3	94.13	9	94.33	94.90	-6	7,507	-0.08%
2020/08/11	19	96.70	3	96.97	93.10	16	7,655	0.21%
2020/08/10	3	101.00	0	0.00	100.00	3	7,675	0.04%
2020/08/07	3	103.83	6	104.08	103.50	-3	7,858	-0.04%
2020/08/06	3	103.50	3	101.83	101.00	0	8,049	0.00%
2020/08/05	2	101.75	4	101.88	101.00	-2	8,139	-0.02%
2020/08/04	8	106.88	0	0.00	104.00	8	8,344	0.10%
2020/08/03	2	102.50	6	103.25	108.50	-4	8,536	-0.05%
2020/07/31	1	100.50	0	0.00	99.00	1	8,874	0.01%
2020/07/30	1	100.00	0	0.00	99.10	1	8,900	0.01%
2020/07/29	11	98.14	7	100.43	98.00	4	8,995	0.04%
2020/07/28	9	95.34	9	94.93	96.80	0	9,085	0.00%
2020/07/27	14	98.66	3	100.17	96.80	11	9,064	0.12%
2020/07/24	1	106.50	9	108.83	107.00	-8	9,058	-0.09%
2020/07/23	5	110.40	1	110.50	109.00	4	9,275	0.04%
2020/07/22	4	112.13	9	113.11	112.00	-5	9,417	-0.05%
2020/07/21	3	105.67	6	110.25	107.50	-3	9,504	-0.03%
2020/07/20	14	105.39	25	110.50	107.00	-11	9,606	-0.11%
2020/07/17	29	114.21	4	114.63	112.50	25	9,548	0.26%
2020/07/16	3	126.83	4	127.00	124.50	-1	9,525	-0.01%
2020/07/15	4	126.88	58	124.28	124.50	-54	9,663	-0.56%
2020/07/14	11	128.23	3	128.83	129.00	8	9,617	0.08%
2020/07/13	6	128.50	9	126.72	126.00	-3	9,570	-0.03%
2020/07/10	4	131.63	18	132.42	130.00	-14	9,534	-0.15%
2020/07/09	6	125.75	3	127.17	124.00	3	9,412	0.03%
2020/07/08	12	129.88	2	127.25	127.50	10	9,332	0.11%
2020/07/07	4	120.38	5	119.40	119.00	-1	9,215	-0.01%
2020/07/06	5	122.10	6	122.67	121.50	-1	9,209	-0.01%
2020/07/03	7	121.14	6	121.50	121.00	1	9,188	0.01%
2020/07/02	12	124.83	7	124.93	123.00	5	9,143	0.05%
2020/07/01	4	119.63	8	121.44	122.50	-4	9,107	-0.04%
2020/06/30	8	121.56	8	122.19	121.50	0	9,032	0.00%
2020/06/29	0	0.00	2	115.25	118.50	-2	8,874	-0.02%
2020/06/24	2	108.75	0	0.00	108.00	2	8,869	0.02%
2020/06/23	4	114.50	3	113.67	113.00	1	8,821	0.01%
2020/06/22	5	114.60	4	113.50	113.50	1	8,813	0.01%
2020/06/19	4	114.88	5	115.90	113.50	-1	8,763	-0.01%
2020/06/18	7	116.86	6	117.00	119.50	1	8,676	0.01%
2020/06/17	1	115.00	9	111.33	115.50	-8	8,475	-0.09%
2020/06/16	8	107.81	5	105.80	105.00	3	8,308	0.04%
2020/06/15	6	105.92	3	108.33	106.00	3	8,290	0.04%
2020/06/12	2	98.90	7	99.04	104.00	-5	8,214	-0.06%
2020/06/11	9	98.92	4	97.68	96.00	5	8,193	0.06%
2020/06/10	5	103.70	78	102.00	105.50	-73	8,026	-0.91%
2020/06/09	0	0.00	13	91.42	96.30	-13	7,856	-0.17%
2020/06/08	26	88.64	4	90.20	87.60	22	7,796	0.28%
2020/06/05	4	91.13	6	91.53	91.40	-2	7,751	-0.03%
2020/06/04	5	93.78	5	91.88	91.00	0	7,761	0.00%
2020/06/03	10	92.94	5	90.14	93.90	5	7,746	0.06%
2020/06/02	15.5	91.46	15	91.21	89.00	0.5	7,687	0.01%
2020/06/01	3	101.30	3	99.70	97.00	0	7,596	0.00%
2020/05/29	5	99.92	5	102.60	101.50	0	7,519	0.00%
2020/05/28	86	98.52	13	97.55	98.00	73	7,444	0.98%
2020/05/27	12	100.03	84.1	100.05	98.00	-72.1	7,410	-0.97%
2020/05/26	37.1	105.63	12	104.50	107.00	25.1	7,256	0.35%
2020/05/25	5	96.16	6	100.10	100.50	-1	7,085	-0.01%
2020/05/22	3	86.23	19	89.83	91.40	-16	7,186	-0.22%
2020/05/21	9	83.49	4.1	85.13	83.10	5	6,910	0.07%
2020/05/20	16.1	82.81	8	86.65	84.60	8.1	6,892	0.12%
2020/05/19	0	0.00	2	85.80	85.80	-2	6,676	-0.03%
2020/05/18	4	76.40	4	78.43	78.00	0	6,790	0.00%
2020/05/15	6	72.58	4	71.80	72.10	2	6,764	0.03%
2020/05/14	14	74.90	7.1	75.40	73.10	7	6,756	0.10%
2020/05/13	2	72.10	11	72.67	75.00	-9	6,547	-0.14%
2020/05/12	14.1	66.89	9	67.06	68.20	5.1	6,365	0.08%
2020/05/11	25	69.24	7	67.40	66.50	18	6,245	0.29%
2020/05/08	13	73.62	4	75.20	70.40	9	5,998	0.15%
2020/05/07	75	77.21	42	75.93	78.20	33	5,762	0.57%
2020/05/05	1	63.00	2	63.25	64.70	-1	5,321	-0.02%
2020/05/04	3	56.63	7	58.03	58.90	-4	5,216	-0.08%
2020/04/30	9	54.50	5	55.24	53.60	4	5,120	0.08%
2020/04/29	8	54.09	4	54.18	53.30	4	5,081	0.08%
2020/04/28	17	56.26	3	56.57	55.50	14	5,019	0.28%
2020/04/27	4	53.68	32	53.88	54.60	-28	4,773	-0.59%
2020/04/24	5	49.46	7	49.19	49.65	-2	4,577	-0.04%
2020/04/23	13	47.43	6	50.18	49.90	7	4,435	0.16%
2020/04/22	7	47.08	1	47.20	46.80	6	4,259	0.14%
2020/04/21	12	45.76	5	45.65	47.00	7	4,177	0.17%
2020/04/20	2	46.25	13	47.75	47.90	-11	4,046	-0.27%
2020/04/17	12	43.58	3	43.62	43.55	9	3,852	0.23%
2020/04/16	0	0.00	2	44.20	44.15	-2	3,812	-0.05%
2020/04/15	4	43.94	1	44.00	43.85	3	3,784	0.08%
2020/04/14	2	46.13	0	0.00	45.25	2	3,722	0.05%
2020/04/13	5	45.53	0	0.00	45.15	5	3,690	0.14%
2020/04/10	2	45.75	1	45.55	45.20	1	3,668	0.03%
2020/04/09	3	46.55	3	46.48	45.90	0	3,647	0.00%
2020/04/08	5	45.83	2	46.38	47.00	3	3,579	0.08%
2020/04/07	2	46.10	1	45.70	45.55	1	3,517	0.03%
2020/04/06	0	0.00	6	45.22	46.60	-6	3,466	-0.17%
2020/04/01	2	43.95	2	44.00	43.95	0	3,387	0.00%
2020/03/31	1	45.25	3	45.53	45.10	-2	3,353	-0.06%
2020/03/30	1.2	45.19	0	0.00	46.00	1.2	3,322	0.04%
2020/03/27	0	0.00	1	44.80	43.75	-1	3,257	-0.03%
2020/03/26	2	44.65	1	44.90	45.00	1	3,209	0.03%
2020/03/25	1	43.15	6	43.45	43.35	-5	3,147	-0.16%
2020/03/24	2	43.60	4.1	43.25	43.00	-2.1	3,095	-0.07%
2020/03/23	1	45.20	0	0.00	43.40	1	3,043	0.03%
2020/03/19	11	43.53	3	44.25	44.10	8	2,933	0.27%
2020/03/18	7	46.19	19	47.43	46.30	-12	2,841	-0.42%
2020/03/17	7.1	45.49	8	44.88	45.95	-1	2,740	-0.03%
2020/03/16	0	0.00	4	41.65	42.05	-4	2,594	-0.15%
2020/03/13	2.2	38.25	2	38.25	38.25	0.2	2,542	0.01%
2020/03/12	9	44.11	5	43.00	42.45	4	2,510	0.16%
2020/03/11	7	47.11	20	47.68	46.95	-13	2,441	-0.53%
2020/03/10	28	46.53	1.1	46.01	46.65	27	2,409	1.12%
2020/03/09	31	50.60	1	53.00	50.10	30	2,347	1.28%
2020/03/06	13.1	51.71	7	50.57	51.40	6.1	2,282	0.27%
2020/03/05	11	49.75	5.1	49.32	50.10	5.9	2,216	0.27%
2020/03/04	3.1	52.76	3	52.57	52.70	0.1	2,117	0.00%
2020/03/03	2	52.10	3.1	52.15	51.80	-1.1	2,073	-0.05%
2020/03/02	4.1	54.03	111	54.23	54.50	-107	2,003	-5.34%	大賣/鉅額交易
2020/02/27	1	50.70	0	0.00	51.00	1	1,886	0.05%
2020/02/26	15.1	50.87	22	51.45	52.50	-7	1,814	-0.38%
2020/02/25	46	50.67	47.1	50.15	52.30	-1.1	1,648	-0.07%
2020/02/21	0	0.00	4	42.71	43.30	-4	1,266	-0.32%
2020/02/20	4	39.38	8	39.35	39.40	-4	1,148	-0.35%
2020/02/19	41.1	41.28	40	41.52	41.50	1.1	1,058	0.10%
2020/02/18	112	37.62	14	38.89	39.40	98	846	11.58%	大買/
2020/02/17	0	0.00	9.1	34.61	35.85	-9.1	687	-1.32%
2020/02/13	0	0.00	6	32.94	33.00	-6	580	-1.03%
2020/02/12	4	31.51	1	31.35	31.60	3	526	0.57%
2020/02/11	3	31.50	0	0.00	31.45	3	516	0.58%
2020/02/10	0	0.00	4	32.79	32.00	-4	505	-0.79%
2020/02/06	2	30.95	3	31.60	31.05	-1	466	-0.21%
2020/02/05	3	31.57	3	31.33	30.90	0	451	0.00%
2020/02/04	7	32.00	3	32.17	32.10	4	433	0.92%
2020/02/03	3	31.92	0	0.00	34.90	3	371	0.81%
2020/01/31	7	35.11	0	0.00	32.05	7	313	2.23%
2020/01/20	6.1	30.04	0	0.00	30.75	6.1	231	2.62%
2020/01/03	0	0.00	1	30.10	29.80	-1	183	-0.55%
2019/12/24	0	0.00	4	28.41	28.75	-4	148	-2.70%
2019/12/23	0	0.00	1	28.25	28.40	-1	138	-0.72%
2019/11/29	0	0.00	8	27.46	27.40	-8	104	-7.68%
2019/11/28	0	0.00	5	27.73	27.70	-5	103	-4.84%
2019/11/15	1	28.25	0	0.00	28.15	1	101	0.98%
2019/09/16	0	0.00	2	28.90	29.25	-2	116	-1.72%
2019/09/10	1	28.45	0	0.00	28.50	1	113	0.88%
2019/09/05	1	28.60	0	0.00	28.60	1	115	0.87%
2019/09/02	2	28.45	3	28.75	28.40	-1	114	-0.87%
2019/08/30	3	28.15	0	0.00	28.00	3	113	2.64%
2019/05/16	1	32.50	0	0.00	32.25	1	238	0.42%
2019/05/14	0	0.00	3	32.20	32.95	-3	237	-1.26%
2019/05/13	0	0.00	2	33.20	32.95	-2	238	-0.84%
2019/05/09	2	33.40	0	0.00	33.20	2	238	0.84%
2019/05/08	2	33.85	0	0.00	34.00	2	236	0.84%
2019/05/07	2	34.08	0	0.00	34.30	2	236	0.85%
2019/04/09	0	0.00	1	36.15	36.00	-1	232	-0.43%
2019/04/03	1	34.70	0	0.00	34.75	1	226	0.44%
2019/03/25	0	0.00	2	35.45	35.75	-2	229	-0.87%
2019/03/13	0	0.00	5	36.36	36.15	-5	236	-2.12%
2019/03/07	0	0.00	2	37.55	37.15	-2	277	-0.72%
2019/01/11	0	0.00	1	35.85	35.85	-1	297	-0.34%
2019/01/07	0	0.00	1	35.95	35.55	-1	310	-0.32%
2019/01/02	0	0.00	1	35.10	35.05	-1	352	-0.28%
2018/12/25	1	35.50	0	0.00	35.00	1	480	0.21%
2018/12/20	1	36.60	0	0.00	36.40	1	482	0.21%
2018/12/17	0	0.00	1	37.30	37.55	-1	483	-0.21%
2018/12/06	1	37.50	0	0.00	37.40	1	513	0.19%
2018/12/04	1	37.60	0	0.00	37.10	1	496	0.20%
2018/12/03	0	0.00	1	37.75	37.70	-1	498	-0.20%
2018/11/26	0	0.00	2	36.53	36.70	-2	467	-0.43%
2018/11/23	0	0.00	1	36.20	36.00	-1	467	-0.21%
2018/11/22	1	36.95	2	36.40	36.45	-1	464	-0.22%
2018/11/21	1	36.25	1	36.40	36.35	0	464	0.00%
2018/11/20	1	37.00	5	37.47	36.80	-4	462	-0.86%
2018/11/05	2	36.65	0	0.00	36.75	2	447	0.45%
2018/11/01	2	35.98	0	0.00	36.50	2	440	0.45%
2018/10/30	2	36.75	0	0.00	36.85	2	428	0.47%
2018/10/17	1	36.30	1	35.60	36.05	0	407	0.00%
2018/10/16	1	36.25	1	36.80	36.15	0	409	0.00%
2018/10/09	0	0.00	3	38.73	37.85	-3	367	-0.82%
2018/10/05	4	37.65	1	37.75	38.45	3	320	0.94%
2018/09/20	1	35.50	0	0.00	35.60	1	218	0.46%
2018/09/13	2	34.88	0	0.00	35.05	2	283	0.70%
2018/09/12	0	0.00	2	36.60	36.55	-2	287	-0.69%
2018/09/10	0	0.00	1	34.05	33.80	-1	262	-0.38%
2018/07/19	1	33.85	0	0.00	33.85	1	498	0.20%
2018/07/11	7	34.60	0	0.00	34.35	7	773	0.90%
2018/07/09	2	33.80	10	33.76	33.50	-8	809	-0.99%
2018/07/03	0	0.00	3	35.40	34.70	-3	949	-0.32%
2018/06/26	0	0.00	2	36.10	35.50	-2	982	-0.20%
2018/06/25	1	37.80	0	0.00	37.00	1	977	0.10%
2018/06/22	3	38.63	2	37.78	38.50	1	959	0.10%
2018/06/11	1	32.90	0	0.00	32.85	1	958	0.10%
2018/05/31	0	0.00	1	31.85	32.70	-1	971	-0.10%
2018/05/30	1	32.20	0	0.00	31.95	1	970	0.10%
2018/05/18	0	0.00	2	34.00	33.55	-2	997	-0.20%
2018/05/14	1	33.40	0	0.00	33.35	1	1,030	0.10%
2018/05/11	0	0.00	1	34.60	34.60	-1	1,048	-0.10%
2018/05/07	1	35.55	0	0.00	35.85	1	1,103	0.09%
2018/05/04	0	0.00	1	35.45	35.35	-1	1,101	-0.09%
2018/05/03	2	36.68	0	0.00	36.65	2	1,079	0.19%
2018/04/30	2	38.35	1	38.50	38.65	1	1,049	0.10%
2018/04/27	1	38.20	1	38.65	38.05	0	1,053	0.00%
2018/04/26	3	39.10	0	0.00	39.00	3	1,040	0.29%
2018/04/25	2	40.95	0	0.00	40.80	2	1,012	0.20%
2018/04/24	0	0.00	2	43.25	43.00	-2	992	-0.20%
2018/04/23	0	0.00	1	42.00	41.60	-1	967	-0.10%
2018/04/20	0	0.00	1	40.25	40.20	-1	951	-0.11%
2018/04/19	1	42.40	2	40.30	41.20	-1	951	-0.11%
2018/04/18	2	39.50	3	39.77	39.45	-1	920	-0.11%
2018/04/17	1	40.40	15	41.64	41.00	-14	882	-1.59%