精材 (3374)-華南永昌-基隆券商分點個股進出

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

精材

(3374)

可現股當沖

股價
127.5
漲跌
▼2.0
漲幅
-1.54%
成交量
7,682張
產業
上櫃半導體類股
1093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

精材 (3374)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	131.25	6.1	133.15	127.50	-4.1	1,400	-0.29%
2024/05/29	1	128.00	1	129.50	128.50	0	1,272	0.00%
2024/05/28	1	129.00	4.1	129.13	129.00	-3.1	1,245	-0.24%
2024/05/24	0	0.00	1	118.50	119.50	-1	1,180	-0.08%
2024/05/16	0	0.00	2	117.50	116.50	-2	1,695	-0.12%
2024/05/15	1	116.00	0	0.00	116.00	1	1,734	0.06%
2024/05/10	0	0.00	1	117.00	118.50	-1	1,900	-0.05%
2024/05/09	1	115.50	0	0.00	115.50	1	1,959	0.05%
2024/05/08	1	116.00	0	0.00	117.00	1	1,975	0.05%
2024/05/07	1	115.50	0	0.00	115.50	1	2,001	0.05%
2024/05/02	0	0.00	5	116.50	116.50	-5	2,043	-0.24%
2024/04/29	1	117.50	1	119.00	118.00	0	2,100	0.00%
2024/04/26	2	115.00	0	0.00	117.00	2	2,129	0.09%
2024/04/24	1	115.50	0	0.00	115.50	1	2,205	0.05%
2024/04/22	0.1	111.50	0	0.00	111.00	0.1	2,219	0.00%
2024/04/19	1	112.50	6.3	113.45	113.50	-5.3	2,216	-0.24%
2024/04/18	1	117.00	0	0.00	117.50	1	2,195	0.05%
2024/04/16	1	118.00	0	0.00	117.50	1	2,187	0.05%
2024/04/15	0	0.00	1	122.50	121.50	-1	2,174	-0.05%
2024/04/10	0	0.00	2	130.00	129.00	-2	2,162	-0.09%
2024/04/09	2	129.00	1.1	128.55	127.50	0.9	2,159	0.04%
2024/04/08	0.1	127.50	0	0.00	127.00	0.1	2,133	0.00%
2024/04/03	10	125.00	0	0.00	127.50	10	2,131	0.47%
2024/04/02	1	128.00	3	127.50	127.50	-2	2,130	-0.09%
2024/03/28	0	0.00	1	124.00	123.50	-1	2,128	-0.05%
2024/03/27	1	125.00	0	0.00	124.00	1	2,137	0.05%
2024/03/26	1	124.50	2	125.50	124.50	-1	2,136	-0.05%
2024/03/25	1.2	127.67	1	127.50	127.50	0.2	2,153	0.01%
2024/03/22	1	128.50	1	130.00	128.50	0	2,159	0.00%
2024/03/21	1	127.50	0	0.00	127.00	1	2,134	0.05%
2024/03/20	3	126.83	1	128.50	126.00	2	2,190	0.09%
2024/03/19	1	126.50	1	127.00	126.50	0	2,207	0.00%
2024/03/15	1	123.50	0	0.00	123.50	1	2,250	0.04%
2024/03/14	0.1	126.50	0	0.00	125.50	0.1	2,331	0.00%
2024/03/13	3	127.83	0	0.00	126.50	3	2,357	0.13%
2024/03/12	0	0.00	2	128.00	129.50	-2	2,385	-0.08%
2024/03/11	2	128.50	2	130.75	128.50	0	2,393	0.00%
2024/03/08	3	131.17	2	133.75	129.50	1	2,439	0.04%
2024/03/07	4	131.88	2	134.50	131.50	2	2,390	0.08%
2024/03/06	0	0.00	1	132.50	132.00	-1	2,447	-0.04%
2024/03/05	2	131.50	1	131.50	131.50	1	2,529	0.04%
2024/03/04	0	0.00	2	131.75	130.50	-2	2,580	-0.08%
2024/03/01	4	129.50	0	0.00	129.50	4	2,691	0.15%
2024/02/29	1	131.00	0	0.00	132.00	1	2,817	0.04%
2024/02/27	0	130.50	5	129.90	128.50	-5	2,893	-0.17%
2024/02/26	1	130.50	14	130.89	130.50	-13	3,073	-0.42%
2024/02/23	0.3	135.01	15	135.60	132.50	-14.7	3,063	-0.48%
2024/02/22	6	131.17	5	130.90	131.50	1	3,009	0.03%
2024/02/21	10	129.95	5	130.00	129.50	5	2,972	0.17%
2024/02/20	14	134.86	4	135.75	135.50	10	2,886	0.35%
2024/02/19	5	135.30	12	135.83	133.50	-7	2,822	-0.25%
2024/02/16	0	0.00	3.1	131.35	132.50	-3.1	2,756	-0.11%
2024/02/15	0	0.00	4	131.00	131.50	-4	2,759	-0.14%
2024/02/05	0	0.00	0.1	127.50	126.50	-0.1	2,821	0.00%
2024/02/02	8	128.50	2	128.75	128.00	6	2,833	0.21%
2024/02/01	1	127.99	1	127.00	126.00	0	2,787	0.00%
2024/01/31	1.1	127.00	1	126.00	125.50	0.1	2,787	0.00%
2024/01/30	1	126.00	1	126.50	127.00	0	2,866	0.00%
2024/01/29	2	126.50	1	126.50	126.50	1	2,963	0.03%
2024/01/26	0	0.00	2	126.25	126.00	-2	2,974	-0.07%
2024/01/25	1	128.50	1	127.00	126.50	0	2,989	0.00%
2024/01/24	1	128.00	1	128.00	127.50	0	2,970	0.00%
2024/01/23	1	127.00	0	0.00	127.00	1	2,959	0.03%
2024/01/22	5	126.60	1	127.00	127.00	4	2,955	0.14%
2024/01/19	1	129.00	2	126.25	125.50	-1	2,939	-0.03%
2024/01/18	1	124.00	0	0.00	124.00	1	2,920	0.03%
2024/01/12	0	0.00	0.2	123.00	122.00	-0.2	3,070	-0.01%
2024/01/10	1	121.00	0	0.00	121.50	1	3,164	0.03%
2024/01/04	0.1	123.50	1	123.50	123.00	-0.9	3,265	-0.03%
2023/12/29	0.1	127.00	0	0.00	127.50	0.1	3,250	0.00%
2023/12/27	1	129.00	0	0.00	128.00	1	3,291	0.03%
2023/12/26	0	0.00	1.4	127.00	126.50	-1.4	3,311	-0.04%
2023/12/22	2	124.75	1	124.50	124.50	1	3,433	0.03%
2023/12/20	3	125.50	0	0.00	125.00	3	3,405	0.09%
2023/12/18	1	128.00	0	0.00	128.00	1	3,370	0.03%
2023/12/15	1	131.00	5	131.50	130.00	-4	3,365	-0.12%
2023/12/14	0	130.00	2	130.50	130.00	-2	3,308	-0.06%
2023/12/13	2	128.00	2	129.50	128.00	0	3,271	0.00%
2023/12/12	2	128.00	0	128.00	127.50	2	3,258	0.06%
2023/12/11	11	128.59	0	0.00	128.50	11	3,222	0.34%
2023/12/08	2	136.75	3	137.00	136.00	-1	3,128	-0.03%
2023/12/07	5.2	134.58	2	135.50	135.00	3.2	3,092	0.10%
2023/12/06	5	137.00	5	136.50	136.00	0	3,046	0.00%
2023/12/05	4.1	137.00	0	137.50	135.50	4.1	3,037	0.13%
2023/12/04	1.2	138.54	1	137.00	137.50	0.2	2,976	0.01%
2023/12/01	3	138.83	1	140.50	139.50	2	2,929	0.07%
2023/11/30	7	138.00	2	138.00	138.00	5	2,840	0.18%
2023/11/29	2	135.00	2	134.00	136.00	0	2,739	0.00%
2023/11/28	2.1	133.26	3	133.17	132.50	-0.9	2,664	-0.03%
2023/11/27	3	136.67	2	139.25	133.50	1	2,531	0.04%
2023/11/24	4	138.87	7	137.36	136.50	-3	2,387	-0.13%
2023/11/22	0	0.00	4	130.88	133.50	-4	2,096	-0.19%
2023/11/21	3	132.00	4	132.13	132.50	-1	2,064	-0.05%
2023/11/20	1	130.50	2	130.50	131.00	-1	2,017	-0.05%
2023/11/17	0	0.00	0.1	129.50	129.50	-0.1	1,997	-0.01%
2023/11/16	0	128.50	7	128.43	128.00	-7	1,978	-0.35%
2023/11/15	15	131.50	5	129.90	128.50	10	1,973	0.51%
2023/11/14	2	130.00	5	129.70	130.00	-3	1,941	-0.15%
2023/11/13	13	130.92	13	132.19	128.50	0	1,908	0.00%
2023/11/10	3	128.17	2	127.25	127.00	1	1,789	0.06%
2023/11/09	3	128.67	2	129.00	129.00	1	1,763	0.06%
2023/11/08	19	128.39	9.1	128.62	128.50	9.9	1,773	0.56%
2023/11/07	2	127.51	2	129.50	130.00	0	1,712	0.00%
2023/11/06	2	126.50	3	127.50	128.00	-1	1,633	-0.06%
2023/11/02	0	0.00	6	119.83	120.00	-6	1,517	-0.40%
2023/10/31	2	116.25	1	120.50	115.50	1	1,516	0.07%
2023/10/27	0.1	117.97	2	118.00	117.00	-1.9	1,535	-0.12%
2023/10/26	3	120.17	2	120.50	117.50	1	1,550	0.06%
2023/10/25	1	122.00	6	121.58	122.50	-5	1,527	-0.33%
2023/10/23	1	117.00	0	0.00	116.50	1	1,494	0.07%
2023/10/20	3	119.00	2	119.50	120.00	1	1,498	0.07%
2023/10/19	0	0.00	3	119.67	123.50	-3	1,467	-0.20%
2023/10/18	1	115.50	0	0.00	116.00	1	1,470	0.07%
2023/10/16	0	0.00	2	115.00	115.00	-2	1,520	-0.13%
2023/10/13	0	0.00	4	118.75	118.00	-4	1,554	-0.26%
2023/10/12	1	118.50	0	0.00	119.00	1	1,593	0.06%
2023/10/11	1	114.00	0	0.00	112.50	1	1,613	0.06%
2023/10/06	3	112.50	0	0.00	112.00	3	1,719	0.17%
2023/10/04	1	111.00	1	110.50	111.00	0	1,849	0.00%
2023/09/28	4	118.63	3	116.83	117.50	1	2,015	0.05%
2023/09/27	0	0.00	1	114.50	118.00	-1	2,224	-0.04%
2023/09/25	2	109.50	0	0.00	108.50	2	2,693	0.07%
2023/09/21	1	108.00	0	0.00	106.00	1	2,758	0.04%
2023/09/08	1	112.50	0	0.00	111.50	1	3,478	0.03%
2023/09/05	0	0.00	1	114.50	117.00	-1	4,457	-0.02%
2023/09/04	0	0.00	2	112.50	113.00	-2	4,748	-0.04%
2023/08/29	0.2	110.50	0	0.00	111.50	0.2	4,931	0.00%
2023/08/25	1	111.00	0	0.00	111.00	1	4,937	0.02%
2023/08/24	0	0.00	1	114.50	113.50	-1	4,937	-0.02%
2023/08/23	2	112.00	0	0.00	113.00	2	4,936	0.04%
2023/08/22	1	110.00	0	0.00	110.50	1	4,959	0.02%
2023/08/17	2	112.50	1	112.50	112.00	1	4,932	0.02%
2023/08/16	0	0.00	1	107.50	110.00	-1	4,920	-0.02%
2023/08/10	3	114.50	0	0.00	113.00	3	4,851	0.06%
2023/08/09	0	0.00	2	117.00	117.00	-2	4,829	-0.04%
2023/08/07	7	119.07	0	0.00	119.00	7	4,807	0.15%
2023/08/02	1	122.00	0	0.00	120.50	1	4,776	0.02%
2023/08/01	2	122.75	2	123.00	123.50	0	4,750	0.00%
2023/07/31	0	0.00	1	129.50	125.00	-1	4,721	-0.02%
2023/07/27	0	0.00	2	127.50	127.00	-2	4,669	-0.04%
2023/07/26	5	126.40	2	126.75	125.50	3	4,655	0.06%
2023/07/25	3	128.17	7	129.07	129.00	-4	4,639	-0.09%
2023/07/24	1.2	126.41	1	126.50	126.50	0.2	4,607	0.00%
2023/07/21	7	129.71	3	129.17	129.50	4	4,566	0.09%
2023/07/20	3	135.33	0	0.00	136.50	3	4,510	0.07%
2023/07/19	1	135.00	0	0.00	134.00	1	4,475	0.02%
2023/07/17	1	134.50	1	135.50	134.00	0	4,399	0.00%
2023/07/13	1	135.50	2	138.25	134.50	-1	4,332	-0.02%
2023/07/12	2	138.75	2	138.25	137.00	0	4,253	0.00%
2023/07/11	5	134.00	4	136.63	133.50	1	4,175	0.02%
2023/07/10	1	134.50	0	0.00	136.00	1	4,119	0.02%
2023/07/07	3	134.17	1	133.50	134.00	2	4,061	0.05%
2023/07/06	5	137.60	8	137.69	135.00	-3	3,973	-0.08%
2023/07/05	10	141.00	7	142.21	140.00	3	3,862	0.08%
2023/07/04	8	141.31	20.5	138.51	144.50	-12.5	3,576	-0.35%
2023/07/03	2	129.75	0	0.00	131.50	2	3,173	0.06%
2023/06/30	3	125.67	1	124.50	128.50	2	3,046	0.07%
2023/06/29	2	126.25	2	126.00	126.00	0	3,017	0.00%
2023/06/28	0	0.00	1	127.00	126.50	-1	3,009	-0.03%
2023/06/27	2	125.75	2	126.75	126.50	0	2,960	0.00%
2023/06/26	6.1	124.75	4	125.50	124.50	2.1	2,867	0.07%
2023/06/21	2	126.75	5	124.30	123.00	-3	2,813	-0.11%
2023/06/20	11	127.50	14	128.07	126.50	-3	2,776	-0.11%
2023/06/19	7.1	129.13	1	129.00	129.00	6.1	2,744	0.22%
2023/06/16	3	127.50	8	127.75	127.00	-5	2,673	-0.19%
2023/06/15	4	132.13	2.1	133.74	130.00	2	2,616	0.07%
2023/06/14	2	130.00	5	128.20	129.00	-3	2,456	-0.12%
2023/06/13	3.1	130.45	2	128.25	130.00	1.1	2,372	0.05%
2023/06/12	24.1	132.88	24.2	132.35	128.00	-0.1	2,139	0.00%
2023/06/09	11	127.32	23	127.00	128.00	-12	1,682	-0.71%
2023/06/08	12	117.54	18	117.36	116.50	-6	1,425	-0.42%
2023/06/07	6	110.00	30	109.65	113.00	-24	1,147	-2.09%
2023/06/05	1	106.50	0	0.00	106.50	1	1,155	0.09%
2023/06/02	0	0.00	0	106.50	105.00	0	1,148	0.00%
2023/06/01	0	104.00	0	0.00	105.00	0	1,157	0.00%
2023/05/31	3	104.67	2	105.00	105.00	1	1,156	0.09%
2023/05/30	1	104.00	0	0.00	105.50	1	1,153	0.09%
2023/05/29	0.1	105.00	0	0.00	105.00	0.1	1,152	0.01%
2023/05/26	2	105.75	1	105.00	104.50	1	1,146	0.09%
2023/05/09	2	100.00	2	98.40	98.40	0	1,398	0.00%
2023/05/08	0	0.00	1	100.50	100.00	-1	1,402	-0.07%
2023/05/02	1	98.10	1	99.40	99.40	0	1,496	0.00%
2023/04/26	0	0.00	4	98.80	98.80	-4	1,599	-0.25%
2023/04/25	3	101.33	3	99.37	97.80	0	1,649	0.00%
2023/04/24	2	102.00	2	102.50	102.50	0	1,627	0.00%
2023/04/20	3	107.17	2	105.00	105.00	1	1,658	0.06%
2023/04/19	4	110.00	0	0.00	107.50	4	1,685	0.24%
2023/04/18	10	111.45	6	110.67	110.50	4	1,686	0.24%
2023/04/17	3	107.00	2	110.25	110.00	1	1,643	0.06%
2023/04/14	3.1	107.01	4	106.75	106.50	-1	1,612	-0.06%
2023/04/13	1	106.50	4	107.00	106.50	-3	1,613	-0.19%
2023/04/12	0	0.00	4	107.00	107.00	-4	1,616	-0.25%
2023/04/11	19	108.05	1	108.00	108.00	18	1,615	1.11%
2023/04/10	3	107.33	3	107.00	107.00	0	1,630	0.00%
2023/04/07	0	0.00	1	107.50	107.00	-1	1,632	-0.06%
2023/03/31	5	108.80	5	108.00	108.00	0	1,652	0.00%
2023/03/30	2	109.00	6	108.75	109.00	-4	1,655	-0.24%
2023/03/29	7	108.29	3	107.50	107.50	4	1,661	0.24%
2023/03/28	1	108.00	0	0.00	110.00	1	1,664	0.06%
2023/03/27	3	109.50	0	0.00	108.00	3	1,636	0.18%
2023/03/24	3	111.00	5	110.80	110.50	-2	1,643	-0.12%
2023/03/22	2	109.00	0	0.00	110.00	2	1,625	0.12%
2023/03/21	1	108.00	4	108.38	108.00	-3	1,613	-0.19%
2023/03/20	4	107.25	3	108.17	108.00	1	1,614	0.06%
2023/03/17	1	106.50	0	0.00	106.50	1	1,619	0.06%
2023/03/15	3	107.33	3	108.00	107.50	0	1,645	0.00%
2023/03/14	2	106.00	2	106.50	106.50	0	1,667	0.00%
2023/03/13	1	107.00	0	0.00	107.00	1	1,736	0.06%
2023/03/10	4	109.50	0	0.00	110.00	4	1,747	0.23%
2023/03/09	6	111.83	1	112.00	111.50	5	1,840	0.27%
2023/03/08	22	110.39	3	111.33	111.50	19	1,820	1.04%
2023/03/01	0	0.00	1	102.00	104.00	-1	1,810	-0.06%
2023/02/24	2.1	104.00	0	0.00	103.00	2.1	1,836	0.11%
2023/02/22	0	102.50	2	101.50	101.50	-2	1,922	-0.10%
2023/02/21	2	104.50	0	0.00	104.00	2	1,967	0.10%
2023/02/17	2	103.25	1	104.00	104.00	1	2,329	0.04%
2023/02/16	1	106.00	1	106.50	106.50	0	2,299	0.00%
2023/02/15	1	105.00	0	0.00	104.00	1	2,338	0.04%
2023/02/14	1	107.00	1	106.50	106.00	0	2,348	0.00%
2023/02/13	3	106.17	2	106.50	105.50	1	2,382	0.04%
2023/02/10	6	111.33	2	110.25	107.00	4	2,416	0.17%
2023/02/09	5	109.60	1	110.50	109.50	4	2,373	0.17%
2023/02/08	2	109.00	2	108.50	108.50	0	2,368	0.00%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/06	2	107.50	3	107.33	107.00	-1	2,345	-0.04%
2023/02/03	4	109.13	2	109.00	107.50	2	2,350	0.09%
2023/02/02	4	109.50	0	0.00	109.00	4	2,346	0.17%
2023/01/30	4	106.75	2	106.25	106.00	2	2,325	0.09%
2023/01/17	0	0.00	2	104.50	104.50	-2	2,255	-0.09%
2023/01/16	1	102.50	3.3	103.91	103.50	-2.3	2,261	-0.10%
2023/01/13	1	104.50	10	105.55	101.50	-9	2,252	-0.40%
2023/01/11	0	0.00	1	102.50	102.50	-1	2,206	-0.05%
2023/01/10	1	105.50	0	0.00	104.50	1	2,203	0.05%
2023/01/09	0	0.00	6	104.17	104.00	-6	2,182	-0.27%
2023/01/06	1	102.00	5	100.98	102.00	-4	2,163	-0.18%
2022/12/27	3	99.20	0	0.00	99.20	3	2,407	0.12%
2022/12/23	1	99.50	0	0.00	99.50	1	2,554	0.04%
2022/12/21	0	0.00	1	102.00	100.50	-1	2,707	-0.04%
2022/12/20	1	101.00	0	0.00	100.50	1	2,752	0.04%
2022/12/16	1	102.00	0	0.00	102.50	1	2,826	0.04%
2022/12/15	1	105.00	0	0.00	105.00	1	2,812	0.04%
2022/12/13	1	104.00	0	0.00	102.50	1	2,799	0.04%
2022/12/12	0	0.00	3	104.00	103.50	-3	2,793	-0.11%
2022/12/09	1	105.00	0	0.00	105.00	1	2,796	0.04%
2022/12/07	1	105.00	1	105.50	103.50	0	2,784	0.00%
2022/12/06	1	107.50	1	107.00	106.50	0	2,754	0.00%
2022/12/05	7	110.86	2	111.25	111.00	5	2,723	0.18%
2022/12/02	9	106.50	8	108.44	108.50	1	2,658	0.04%
2022/12/01	3	107.83	9	107.33	106.00	-6	2,630	-0.23%
2022/11/30	1	104.00	1	104.50	104.50	0	2,535	0.00%
2022/11/29	0	0.00	6	102.92	103.00	-6	2,536	-0.24%
2022/11/28	1	104.50	0	0.00	104.00	1	2,518	0.04%
2022/11/25	0	0.00	1	104.00	104.00	-1	2,550	-0.04%
2022/11/24	0	0.00	2	105.50	105.50	-2	2,562	-0.08%
2022/11/23	5	105.70	11	104.45	104.00	-6	2,530	-0.24%
2022/11/22	1	104.50	0	0.00	105.00	1	2,489	0.04%
2022/11/21	5	106.50	3	106.83	104.50	2	2,488	0.08%
2022/11/18	6.1	106.19	2	106.00	106.00	4.1	2,459	0.17%
2022/11/17	15	106.03	8	106.25	107.00	7	2,423	0.29%
2022/11/16	33	109.12	22.1	109.14	108.00	10.9	2,381	0.46%
2022/11/15	8	106.06	7	107.86	109.50	1	2,254	0.04%
2022/11/14	2	98.90	2	99.70	99.70	0	2,158	0.00%
2022/11/11	2	98.20	1	99.30	97.80	1	2,164	0.05%
2022/11/10	0	0.00	1	95.90	95.50	-1	2,125	-0.05%
2022/11/08	31	94.88	30	92.40	92.40	1	2,124	0.05%
2022/11/02	0	0.00	1	95.10	94.40	-1	2,346	-0.04%
2022/10/31	0	0.00	1	95.20	95.70	-1	2,495	-0.04%
2022/10/27	0	0.00	1	91.60	92.90	-1	2,534	-0.04%
2022/10/26	1	89.00	1	88.80	88.80	0	2,533	0.00%
2022/10/24	0	0.00	10	91.16	88.40	-10	2,546	-0.39%
2022/10/20	2	89.85	0	0.00	90.10	2	2,597	0.08%
2022/10/18	0	0.00	3	92.10	91.70	-3	2,659	-0.11%
2022/10/17	3	88.27	0	0.00	91.50	3	2,731	0.11%
2022/10/13	1	89.90	1	87.00	85.10	0	2,835	0.00%
2022/10/11	0.1	90.00	0	0.00	88.50	0.1	2,908	0.00%
2022/10/06	1	93.50	0	0.00	95.50	1	3,040	0.03%
2022/10/04	2	92.85	2	92.95	93.80	0	3,038	0.00%
2022/09/30	0.1	93.80	0	0.00	96.00	0.1	3,088	0.00%
2022/09/29	26	93.91	26	93.85	92.90	0	3,245	0.00%
2022/09/28	1	98.40	1	100.50	97.20	0	3,202	0.00%
2022/09/27	1.1	101.77	0	0.00	106.00	1.1	3,173	0.03%
2022/09/26	1	106.00	0	0.00	103.00	1	3,145	0.03%
2022/09/23	0.1	118.00	0	0.00	113.00	0.1	3,130	0.00%
2022/09/21	5	120.50	0	0.00	120.50	5	3,151	0.16%
2022/09/20	1	121.00	0	0.00	121.50	1	3,169	0.03%
2022/09/16	0.1	122.00	0	0.00	122.00	0.1	3,253	0.00%
2022/09/15	0	0.00	1	126.50	123.50	-1	3,306	-0.03%
2022/09/13	0	0.00	1	125.00	125.00	-1	3,416	-0.03%
2022/09/12	1	125.00	2	126.00	125.50	-1	3,473	-0.03%
2022/09/06	1.1	118.55	3	122.00	119.50	-1.9	3,601	-0.05%
2022/09/05	5	123.20	0	0.00	122.00	5	3,648	0.14%
2022/09/01	1	128.50	1	130.00	127.50	0	3,671	0.00%
2022/08/31	0	0.00	1	131.50	131.50	-1	3,663	-0.03%
2022/08/29	1	123.00	1	126.00	126.00	0	3,692	0.00%
2022/08/26	0	0.00	1	130.00	128.00	-1	3,795	-0.03%
2022/08/25	1	129.50	1	130.00	129.50	0	3,821	0.00%
2022/08/23	0	0.00	1	128.00	127.50	-1	3,982	-0.03%
2022/08/22	4	131.00	5	131.70	128.50	-1	4,022	-0.02%
2022/08/19	1	127.50	4	128.38	129.50	-3	3,998	-0.08%
2022/08/18	1	124.00	0	0.00	124.50	1	3,947	0.03%
2022/08/12	5	117.60	2	118.00	122.50	3	4,094	0.07%
2022/08/11	1	120.50	0	0.00	120.50	1	4,113	0.02%
2022/08/10	6	121.00	2	121.00	120.50	4	4,137	0.10%
2022/08/09	3	125.00	5	124.50	125.00	-2	4,121	-0.05%
2022/08/08	9	130.11	4	130.75	130.00	5	4,069	0.12%
2022/08/05	2	130.00	1	131.50	129.50	1	4,038	0.02%
2022/08/03	1	125.00	0	0.00	126.00	1	3,961	0.03%
2022/08/01	1	126.50	1	127.00	127.00	0	3,991	0.00%
2022/07/29	1	128.00	2	129.00	129.00	-1	4,034	-0.02%
2022/07/28	1	129.50	1	126.50	126.50	0	4,072	0.00%
2022/07/26	2	126.50	2	125.50	127.50	0	4,362	0.00%
2022/07/25	10	122.80	1	124.00	126.00	9	4,407	0.20%
2022/07/22	3	127.33	2	124.75	125.00	1	4,576	0.02%
2022/07/21	4	125.63	5	127.30	128.00	-1	4,613	-0.02%
2022/07/19	1.1	122.09	9	123.00	122.50	-7.9	4,758	-0.17%
2022/07/18	2	122.00	2	123.75	124.50	0	4,884	0.00%
2022/07/15	10	121.05	2	121.50	122.00	8	5,046	0.16%
2022/07/14	2	112.75	2	106.50	114.00	0	4,993	0.00%
2022/07/13	2	109.25	1	108.00	108.00	1	5,079	0.02%
2022/07/12	2.2	107.91	1	107.00	107.00	1.2	5,151	0.02%
2022/07/11	6	112.42	17	111.91	112.50	-11	5,095	-0.22%
2022/07/08	9	109.56	9	109.39	111.00	0	5,042	0.00%
2022/07/07	8	104.50	7	106.21	111.00	1	4,893	0.02%
2022/07/06	3	111.67	0	120.50	111.50	3	4,678	0.06%
2022/07/04	10	121.10	0	0.00	121.50	10	4,591	0.22%
2022/07/01	0	0.00	0	123.00	122.00	0	4,577	0.00%
2022/06/30	2	128.75	0	0.00	128.50	2	4,554	0.04%
2022/06/29	0	132.00	0	135.00	134.50	0	4,539	0.00%
2022/06/27	0	132.25	0	0.00	131.50	0	4,742	0.00%
2022/06/24	1	127.08	4	128.13	128.50	-3	4,711	-0.06%
2022/06/23	0	0.00	1	121.50	124.50	-1	4,660	-0.02%
2022/06/22	2	120.75	3	120.67	119.50	-1	4,605	-0.02%
2022/06/21	1	122.00	2	121.00	124.50	-1	4,556	-0.02%
2022/06/20	0	0.00	1	123.50	122.00	-1	4,497	-0.02%
2022/06/17	3	128.00	3	130.67	129.50	0	4,437	0.00%
2022/06/16	3.1	135.32	4	132.38	131.50	-0.9	4,399	-0.02%
2022/06/15	2	137.00	0	0.00	137.00	2	4,351	0.05%
2022/06/14	9	144.11	12	143.38	145.00	-3	4,309	-0.07%
2022/06/13	0	0.00	0	148.00	146.00	0	4,244	0.00%
2022/06/09	5	146.90	2	146.00	148.00	3	4,190	0.07%
2022/06/08	1	145.00	2	145.50	146.00	-1	4,161	-0.02%
2022/06/07	1	147.00	4	146.38	147.00	-3	4,144	-0.07%
2022/06/06	3	150.67	3	150.83	147.00	0	4,107	0.00%
2022/06/02	1	146.50	1	149.00	146.00	0	4,008	0.00%
2022/06/01	11	147.68	8	147.31	148.00	3	3,969	0.08%
2022/05/31	3	148.00	6	149.00	147.00	-3	3,922	-0.08%
2022/05/30	3	145.83	6	145.92	146.00	-3	3,782	-0.08%
2022/05/27	4	142.63	1	142.50	143.50	3	3,728	0.08%
2022/05/26	2	140.50	1	142.50	140.50	1	3,679	0.03%
2022/05/25	0	0.00	1	140.00	140.50	-1	3,661	-0.03%
2022/05/24	3	137.67	1	139.51	138.00	2	3,663	0.05%
2022/05/23	2	145.00	8	144.81	142.50	-6	3,617	-0.17%
2022/05/20	2	144.25	5	144.09	144.00	-3	3,542	-0.09%
2022/05/19	13	141.77	13	142.15	144.00	0	3,476	0.00%
2022/05/18	4	139.38	5	138.80	139.50	-1	3,422	-0.03%
2022/05/17	1	137.50	4	139.50	140.00	-3	3,358	-0.09%
2022/05/16	2	136.75	2	136.97	135.00	0	3,322	0.00%
2022/05/13	0.1	136.00	2	136.25	135.50	-1.9	3,295	-0.06%
2022/05/12	1	135.50	1	137.00	132.50	0	3,276	0.00%
2022/05/11	2	137.50	0	0.00	137.00	2	3,252	0.06%
2022/05/10	1	134.00	0	0.00	135.50	1	3,192	0.03%
2022/05/09	1	130.00	1	131.50	133.00	0	3,173	0.00%
2022/05/06	5.1	132.13	4	134.63	134.50	1.1	3,131	0.03%
2022/05/05	4	134.75	4	137.25	134.50	0	3,077	0.00%
2022/05/04	4	135.75	3	137.83	135.00	1	3,024	0.03%
2022/05/03	3	138.67	2	143.00	137.00	1	2,958	0.03%
2022/04/29	4	138.00	5	138.00	138.00	-1	2,675	-0.04%
2022/04/28	8	137.38	12	137.42	135.50	-4	2,587	-0.15%
2022/04/27	3	131.83	4	131.00	136.00	-1	2,398	-0.04%
2022/04/26	3	137.67	4	140.13	131.50	-1	2,301	-0.04%
2022/04/25	3	136.67	3	137.17	137.00	0	2,148	0.00%
2022/04/22	3	138.50	4	138.75	138.00	-1	2,052	-0.05%
2022/04/21	2	135.75	6	138.42	138.00	-4	1,943	-0.21%
2022/04/20	0	0.00	1	130.00	130.50	-1	1,676	-0.06%
2022/04/19	3	132.67	5	130.30	126.50	-2	1,602	-0.13%
2022/04/18	3	128.83	4.8	128.48	130.00	-1.8	1,483	-0.12%
2022/04/15	1	119.51	0	0.00	119.50	1	1,382	0.07%
2022/04/14	0	0.00	2	122.00	122.00	-2	1,419	-0.14%
2022/04/11	5	120.99	0	0.00	119.50	5	1,793	0.28%
2022/04/08	0	0.00	1	124.00	123.00	-1	1,832	-0.05%
2022/04/07	1.1	122.14	0	0.00	123.00	1.1	1,864	0.06%
2022/04/06	0.1	126.10	0	0.00	125.00	0.1	1,911	0.00%
2022/04/01	1	128.00	0	0.00	128.50	1	2,004	0.05%
2022/03/31	2	132.00	2.2	131.05	130.50	-0.2	1,990	-0.01%
2022/03/30	1	126.50	9.2	128.33	130.50	-8.2	1,826	-0.45%
2022/03/29	0.1	119.50	0	0.00	119.00	0.1	1,743	0.00%
2022/03/28	0.1	119.50	0	0.00	118.50	0.1	1,748	0.00%
2022/03/25	3	121.00	0	0.00	120.50	3	1,750	0.17%
2022/03/24	2.1	121.27	0	0.00	120.50	2.1	1,752	0.12%
2022/03/23	0	0.00	1	123.00	122.50	-1	1,754	-0.06%
2022/03/22	3	120.50	0	0.00	121.00	3	1,754	0.17%
2022/03/18	0.1	122.50	2	122.25	121.00	-2	1,760	-0.11%
2022/03/17	4	122.88	1	124.00	122.00	3	1,788	0.17%
2022/03/14	1	120.00	0	0.00	119.50	1	1,781	0.06%
2022/03/11	0	0.00	1	119.00	119.50	-1	1,804	-0.06%
2022/03/09	1	117.50	0	0.00	118.00	1	1,930	0.05%
2022/03/08	0.1	116.50	9	116.28	116.50	-8.9	1,968	-0.45%
2022/03/07	5	117.20	0	0.00	118.50	5	1,988	0.25%
2022/03/03	1	122.50	0	0.00	122.50	1	2,013	0.05%
2022/02/24	2.2	118.36	0	0.00	118.00	2.2	2,053	0.11%
2022/02/23	1.1	121.98	1	121.50	122.00	0.1	2,048	0.00%
2022/02/22	2	120.00	0	0.00	120.00	2	2,086	0.10%
2022/02/18	3.2	122.44	1	123.00	124.50	2.2	2,107	0.10%
2022/02/17	1	131.50	5	130.50	130.50	-4	2,049	-0.20%
2022/02/16	1.1	133.02	1	133.50	133.00	0.1	2,083	0.00%
2022/02/15	0	0.00	1	130.50	128.00	-1	2,116	-0.05%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/11	1	129.00	0	0.00	128.50	1	2,313	0.04%
2022/02/10	1	131.50	0	0.00	132.00	1	2,569	0.04%
2022/02/09	5	132.00	1	132.00	132.00	4	2,607	0.15%
2022/01/26	0	0.00	1	125.50	125.50	-1	2,719	-0.04%
2022/01/25	0	0.00	1	127.00	126.50	-1	2,804	-0.04%
2022/01/24	0.1	128.50	0	0.00	129.50	0.1	2,841	0.00%
2022/01/21	1	131.50	0	0.00	131.00	1	2,843	0.04%
2022/01/17	1	138.00	2	138.00	137.00	-1	2,882	-0.03%
2022/01/14	1	136.50	0	0.00	136.00	1	2,897	0.03%
2022/01/12	0	0.00	1	136.00	137.50	-1	2,969	-0.03%
2022/01/11	3	136.50	0	0.00	136.50	3	3,074	0.10%
2022/01/07	2	138.25	1	138.00	138.00	1	3,428	0.03%
2022/01/06	1	141.00	3	140.50	141.50	-2	3,396	-0.06%
2022/01/05	5	144.70	1	144.00	143.00	4	3,378	0.12%
2022/01/04	4	148.38	7	149.78	146.00	-3	3,327	-0.09%
2022/01/03	1	145.50	20	145.50	143.00	-19	3,050	-0.62%
2021/12/30	2	143.50	3	144.00	143.00	-1	3,016	-0.03%
2021/12/29	3	141.83	1	143.50	145.00	2	2,999	0.07%
2021/12/28	3	144.00	7.2	143.08	143.00	-4.2	2,959	-0.14%
2021/12/27	3	137.33	0	0.00	137.00	3	2,874	0.10%
2021/12/24	0	0.00	1	138.50	137.50	-1	2,893	-0.03%
2021/12/23	1	138.50	2	139.75	138.50	-1	2,908	-0.03%
2021/12/17	1	137.01	0	0.00	137.00	1	2,960	0.03%
2021/12/16	1	139.00	0	0.00	138.00	1	2,960	0.03%
2021/12/15	0	139.00	2	136.50	136.50	-2	2,959	-0.07%
2021/12/14	1	137.00	0	0.00	136.50	1	2,979	0.03%
2021/12/13	3.1	137.86	2	139.50	137.50	1.1	2,997	0.04%
2021/12/10	0	0.00	5	141.00	140.50	-5	2,997	-0.17%
2021/12/09	1	142.50	0	0.00	141.50	1	3,005	0.03%
2021/12/08	2	142.50	3	144.17	142.00	-1	3,038	-0.03%
2021/12/07	2	142.25	1	141.50	142.00	1	3,038	0.03%
2021/12/06	9	144.61	8	145.13	144.00	1	3,028	0.03%
2021/12/03	11	146.45	13	146.88	144.50	-2	3,015	-0.07%
2021/12/02	0	141.50	0	0.00	143.00	0	2,974	0.00%
2021/12/01	0	0.00	2	142.00	142.00	-2	2,961	-0.07%
2021/11/30	1	138.00	2	138.00	138.00	-1	2,964	-0.03%
2021/11/29	0	133.50	3	133.00	136.00	-3	3,003	-0.10%
2021/11/26	1	134.00	1	136.00	134.50	0	3,064	0.00%
2021/11/25	3	138.50	0	0.00	138.00	3	3,102	0.10%
2021/11/24	0	0.00	1	137.50	138.50	-1	3,117	-0.03%
2021/11/23	7	139.29	3	140.00	138.00	4	3,137	0.13%
2021/11/22	3	141.83	1	141.00	141.00	2	3,221	0.06%
2021/11/19	5	143.80	4	144.38	143.00	1	3,264	0.03%
2021/11/18	1	143.50	4	143.75	142.00	-3	3,258	-0.09%
2021/11/17	1	143.00	0	0.00	142.00	1	3,270	0.03%
2021/11/16	2	144.26	4	142.63	142.50	-2	3,270	-0.06%
2021/11/15	2	144.75	0	0.00	144.50	2	3,283	0.06%
2021/11/12	4	142.75	9	142.83	143.50	-5	3,317	-0.15%
2021/11/11	10	142.15	4	142.38	142.00	6	3,340	0.18%
2021/11/10	1	147.50	11	147.32	147.50	-10	3,484	-0.29%
2021/11/09	15	147.00	7	147.71	146.50	8	3,652	0.22%
2021/11/08	3	139.33	2	138.75	138.00	1	3,417	0.03%
2021/11/05	16	137.19	11	138.36	138.50	5	3,474	0.14%
2021/11/04	0	0.00	2	134.50	136.50	-2	3,454	-0.06%
2021/11/03	9	134.39	7	136.29	134.00	2	3,468	0.06%
2021/11/02	6	139.17	5	138.30	136.50	1	3,486	0.03%
2021/11/01	0	0.00	3	138.00	139.00	-3	3,422	-0.09%
2021/10/27	1	136.00	2	135.25	136.00	-1	3,456	-0.03%
2021/10/26	1	134.00	0	0.00	133.00	1	3,480	0.03%
2021/10/25	1	131.50	4	133.50	133.50	-3	3,524	-0.09%
2021/10/22	0	0.00	2	136.25	134.50	-2	3,615	-0.06%
2021/10/21	11.1	136.89	0	0.00	134.00	11.1	3,638	0.31%
2021/10/20	0	0.00	1	138.50	137.50	-1	3,645	-0.03%
2021/10/19	9	136.83	9	137.06	137.50	0	3,661	0.00%
2021/10/18	8	135.75	5	137.60	134.50	3	3,648	0.08%
2021/10/15	0	0.00	5	127.10	131.00	-5	3,585	-0.14%
2021/10/14	1	121.00	1	119.50	119.50	0	3,600	0.00%
2021/10/13	2	118.00	1.1	118.05	119.00	0.9	3,706	0.02%
2021/10/12	1	121.50	1	124.00	121.00	0	3,828	0.00%
2021/10/07	0	0.00	2	125.25	125.50	-2	4,392	-0.05%
2021/10/06	1	120.50	0	0.00	119.50	1	4,680	0.02%
2021/10/05	4	120.00	2	123.50	124.00	2	5,048	0.04%
2021/10/04	1	123.00	2	120.75	119.00	-1	5,076	-0.02%
2021/09/30	5.1	127.97	1	126.00	127.50	4.1	5,275	0.08%
2021/09/29	1	124.07	0	0.00	124.50	1	5,297	0.02%
2021/09/28	0.1	133.00	0	0.00	131.50	0.1	5,324	0.00%
2021/09/24	0	0.00	6	135.92	136.50	-6	5,473	-0.11%
2021/09/22	1	133.50	0	0.00	133.50	1	5,632	0.02%
2021/09/16	6	131.92	0	0.00	132.00	6	5,795	0.10%
2021/09/15	0.2	136.00	0	0.00	133.50	0.2	5,867	0.00%
2021/09/14	1	139.00	0	0.00	138.00	1	6,005	0.02%
2021/09/13	2.2	139.07	0	0.00	138.50	2.2	6,083	0.04%
2021/09/09	3	139.17	1	140.50	141.00	2	6,439	0.03%
2021/09/08	3	138.33	0	0.00	137.50	3	6,568	0.05%
2021/09/07	3	142.83	5	141.00	141.50	-2	6,608	-0.03%
2021/09/06	2	147.00	2	146.50	145.50	0	6,826	0.00%
2021/09/03	1	148.50	2	149.75	148.50	-1	7,138	-0.01%
2021/09/02	4	148.75	3	147.67	147.50	1	7,195	0.01%
2021/09/01	3	148.17	5	149.30	152.00	-2	7,157	-0.03%
2021/08/31	1	144.00	1	146.00	145.00	0	7,103	0.00%
2021/08/30	1	143.00	2	145.00	143.50	-1	7,113	-0.01%
2021/08/27	2	142.75	2	144.50	142.50	0	7,142	0.00%
2021/08/26	5	149.80	2	148.00	145.00	3	7,202	0.04%
2021/08/25	5	142.40	6	143.00	145.00	-1	7,326	-0.01%
2021/08/24	1	140.00	1	138.00	137.00	0	7,323	0.00%
2021/08/23	0	0.00	41	140.02	140.00	-41	7,362	-0.56%
2021/08/20	1	134.50	4	136.88	136.00	-3	7,413	-0.04%
2021/08/19	1	138.00	1	135.50	135.50	0	7,484	0.00%
2021/08/18	1	134.00	0	0.00	142.00	1	7,595	0.01%
2021/08/17	5	134.80	3	136.33	134.00	2	7,767	0.03%
2021/08/16	6.3	135.58	2	134.50	134.50	4.3	7,963	0.05%
2021/08/13	14	144.43	6	143.08	143.00	8	7,790	0.10%
2021/08/12	2	156.25	2	158.25	158.50	0	7,552	0.00%
2021/08/11	48	157.43	8	155.88	156.00	40	7,576	0.53%
2021/08/10	4	158.75	4	162.75	163.00	0	7,581	0.00%
2021/08/09	1	165.00	1	161.00	162.00	0	7,659	0.00%
2021/08/06	2	166.75	1	165.50	165.50	1	7,759	0.01%
2021/08/05	1	168.50	1	168.00	168.00	0	7,924	0.00%
2021/08/04	3	172.17	2	170.25	168.50	1	8,069	0.01%
2021/08/03	0	0.00	2	170.75	170.50	-2	8,134	-0.02%
2021/08/02	1	169.00	51	171.10	172.00	-50	8,146	-0.61%
2021/07/30	3	171.17	3.1	169.54	168.00	-0.1	8,183	0.00%
2021/07/29	4	168.38	6.1	169.59	171.50	-2.1	8,221	-0.02%
2021/07/28	5.1	161.92	2	164.25	163.50	3.1	8,249	0.04%
2021/07/27	4	172.13	3.1	171.57	170.50	1	8,269	0.01%
2021/07/26	9	174.83	2	175.25	175.00	7	8,304	0.08%
2021/07/23	10	171.75	61	172.16	172.50	-51	8,256	-0.62%
2021/07/22	8.1	170.18	4	170.38	168.00	4.1	8,207	0.05%
2021/07/21	111	167.93	5	170.60	167.50	106	8,146	1.30%	大買/鉅額交易
2021/07/20	2	177.00	2	180.25	175.00	0	7,935	0.00%
2021/07/19	8	180.69	3	179.83	179.00	5	7,871	0.06%
2021/07/16	5	183.90	1	185.50	184.50	4	7,815	0.05%
2021/07/15	6	186.08	20.7	188.00	188.00	-14.7	7,706	-0.19%
2021/07/14	18	184.47	15	184.27	183.00	3	7,431	0.04%
2021/07/13	7	186.43	19	183.95	180.00	-12	7,207	-0.17%
2021/07/12	3	180.33	21	180.12	186.00	-18	6,948	-0.26%
2021/07/09	2	170.50	0	0.00	170.50	2	6,644	0.03%
2021/07/08	3	175.00	8	176.50	173.00	-5	6,766	-0.07%
2021/07/07	2	170.75	5	174.80	172.00	-3	6,750	-0.04%
2021/07/06	1	168.50	0	0.00	168.00	1	6,792	0.01%
2021/07/05	3	171.33	4	172.38	172.00	-1	6,838	-0.01%
2021/07/02	4.1	164.57	5	167.80	168.50	-0.9	6,829	-0.01%
2021/07/01	0	0.00	2	166.00	164.00	-2	6,840	-0.03%
2021/06/30	3	168.83	3	168.83	169.00	0	6,861	0.00%
2021/06/29	6.1	170.24	0	0.00	168.50	6.1	6,940	0.09%
2021/06/28	6.1	173.66	3	172.83	173.00	3.1	7,134	0.04%
2021/06/25	1.3	177.12	0	0.00	174.00	1.3	7,129	0.02%
2021/06/24	10	178.50	14	176.57	176.50	-4	7,045	-0.06%
2021/06/23	19	174.89	3	175.16	175.00	16	7,014	0.23%
2021/06/22	10	171.30	8	172.50	170.50	2	6,885	0.03%
2021/06/21	2	171.25	1	174.50	171.50	1	6,832	0.01%
2021/06/18	4	179.00	8	178.50	177.00	-4	6,705	-0.06%
2021/06/17	2	174.00	2	172.75	174.50	0	6,484	0.00%
2021/06/16	22	169.36	4	170.38	169.50	18	6,390	0.28%
2021/06/15	4	173.88	3	172.83	172.00	1	6,359	0.02%
2021/06/11	1	168.00	3	168.50	167.00	-2	6,218	-0.03%
2021/06/10	0	0.00	18	158.89	160.00	-18	5,943	-0.30%
2021/06/09	0	154.00	0	0.00	152.00	0	5,890	0.00%
2021/06/07	1	153.00	2	154.00	154.00	-1	5,999	-0.02%
2021/06/04	5	152.90	0	0.00	151.50	5	5,961	0.08%
2021/06/03	11	156.82	10	157.90	157.00	1	5,978	0.02%
2021/06/02	2	157.75	12	158.96	157.50	-10	5,940	-0.17%
2021/06/01	2	154.00	1	153.50	155.00	1	5,765	0.02%
2021/05/31	5	152.30	3	152.00	152.50	2	5,804	0.03%
2021/05/28	2	153.75	8	153.94	154.00	-6	5,953	-0.10%
2021/05/27	15	149.90	14	151.79	149.00	1	5,968	0.02%
2021/05/26	6	150.67	10	150.30	150.00	-4	5,931	-0.07%
2021/05/25	6	148.00	8	149.06	146.50	-2	5,877	-0.03%
2021/05/24	17	137.29	7	140.00	143.50	10	5,725	0.17%
2021/05/21	2	127.50	1	127.00	130.50	1	5,541	0.02%
2021/05/20	5	130.00	5	125.00	124.50	0	5,629	0.00%
2021/05/18	3	129.00	5	129.80	131.00	-2	5,877	-0.03%
2021/05/17	6	123.33	6	126.58	123.50	0	5,961	0.00%
2021/05/14	3	130.83	4	126.75	127.00	-1	6,002	-0.02%
2021/05/13	3	119.50	7	127.50	132.00	-4	6,118	-0.07%
2021/05/12	3	128.83	9	122.00	122.00	-6	6,583	-0.09%
2021/05/11	3	136.50	1	138.50	135.00	2	6,563	0.03%
2021/05/10	2	148.00	4	150.63	147.00	-2	6,685	-0.03%
2021/05/07	3	150.17	2	143.50	151.50	1	6,828	0.01%
2021/05/06	1	145.00	3	141.00	142.50	-2	7,030	-0.03%
2021/05/05	1	147.00	2	147.75	145.00	-1	7,264	-0.01%
2021/05/04	0	0.00	2	140.00	139.50	-2	8,261	-0.02%
2021/05/03	0	151.00	1	148.00	146.00	-1	8,256	-0.01%
2021/04/29	1	156.00	9	156.00	156.00	-8	8,413	-0.10%
2021/04/28	1	159.00	0	0.00	158.00	1	8,642	0.01%
2021/04/27	0	0.00	1	161.50	159.50	-1	8,883	-0.01%
2021/04/26	0	0.00	1	158.50	158.50	-1	9,122	-0.01%
2021/04/23	2	156.75	1	157.50	159.50	1	9,430	0.01%
2021/04/22	2.1	157.38	5	157.00	156.00	-2.9	9,853	-0.03%
2021/04/21	1	160.50	2	160.00	159.50	-1	10,035	-0.01%
2021/04/20	0	0.00	3	162.00	162.00	-3	10,308	-0.03%
2021/04/19	4	158.50	0	0.00	158.00	4	10,647	0.04%
2021/04/16	1.2	161.33	0	0.00	161.00	1.2	11,002	0.01%
2021/04/15	9	158.39	5	162.00	164.50	4	11,521	0.03%
2021/04/14	15	162.77	11	161.36	159.00	4	12,043	0.03%
2021/04/13	8	165.19	4	165.25	164.50	4	12,703	0.03%
2021/04/12	9.2	169.03	8	169.50	168.00	1.2	12,875	0.01%
2021/04/09	2	176.00	4	176.25	175.00	-2	13,056	-0.02%
2021/04/08	4.1	178.88	1	178.50	178.50	3.1	13,451	0.02%
2021/04/07	3	177.83	5	178.50	179.50	-2	13,495	-0.01%
2021/04/06	2.1	177.02	3	176.17	176.00	-0.9	13,482	-0.01%
2021/04/01	0	0.00	1	179.00	179.00	-1	13,519	-0.01%
2021/03/31	1	183.00	11	178.86	181.00	-10	13,493	-0.07%
2021/03/30	3	174.00	0	0.00	173.50	3	13,352	0.02%
2021/03/29	3	174.17	0	0.00	172.50	3	13,563	0.02%
2021/03/26	4	174.00	4	170.75	173.00	0	13,815	0.00%
2021/03/25	1	167.00	0	0.00	166.50	1	14,068	0.01%
2021/03/24	0	0.00	2	168.00	167.00	-2	14,155	-0.01%
2021/03/23	1	171.50	1	173.50	170.00	0	14,331	0.00%
2021/03/22	3	172.67	8	171.69	171.00	-5	14,591	-0.03%
2021/03/19	8	173.62	0	0.00	174.50	8	15,058	0.05%
2021/03/18	3	173.83	8	174.19	174.50	-5	15,457	-0.03%
2021/03/17	10	175.90	6	175.75	173.00	4	16,019	0.02%
2021/03/16	6	173.83	6	172.08	172.00	0	16,435	0.00%
2021/03/15	1	173.00	1	173.00	173.00	0	17,301	0.00%
2021/03/12	2	176.25	1	175.00	174.00	1	18,042	0.01%
2021/03/11	2	173.00	0	0.00	174.50	2	18,240	0.01%
2021/03/09	1.6	169.31	2	165.25	169.50	-0.4	18,692	0.00%
2021/03/08	0	0.00	4	166.75	166.50	-4	18,842	-0.02%
2021/03/05	2	170.50	1	169.00	170.00	1	18,948	0.01%
2021/03/04	1	174.00	2	173.00	173.00	-1	19,169	-0.01%
2021/03/03	9	172.44	3	174.67	177.50	6	19,401	0.03%
2021/03/02	1	171.00	0	0.00	166.50	1	19,411	0.01%
2021/02/26	4	172.88	1	172.50	173.00	3	19,843	0.02%
2021/02/25	8	176.69	5	178.30	175.00	3	20,021	0.01%
2021/02/24	9.4	178.62	4	179.13	177.00	5.4	20,393	0.03%
2021/02/23	3	178.50	13.1	178.35	178.50	-10.1	20,736	-0.05%
2021/02/22	6.1	182.85	3	182.00	181.50	3.1	21,242	0.01%
2021/02/19	2	182.75	5	183.60	183.50	-3	21,752	-0.01%
2021/02/18	7	178.79	8	178.38	179.00	-1	22,257	0.00%
2021/02/17	19	180.76	7.2	180.22	181.00	11.8	22,991	0.05%
2021/02/05	3.1	175.53	7	175.93	174.50	-3.9	23,351	-0.02%
2021/02/04	7	173.22	10	172.70	174.00	-3	23,961	-0.01%
2021/02/03	36.2	180.70	18	181.97	178.00	18.2	24,408	0.07%
2021/02/02	2	191.75	1.1	191.55	192.50	1	24,549	0.00%
2021/02/01	3	184.83	4	184.00	191.00	-1	25,135	0.00%
2021/01/29	17	188.27	19	192.03	185.50	-2	25,467	-0.01%
2021/01/28	18.1	194.09	6	194.25	192.00	12.1	25,635	0.05%
2021/01/27	15	204.43	11	205.27	203.00	4	25,941	0.02%
2021/01/26	32.1	209.77	27	209.84	203.00	5.1	26,040	0.02%
2021/01/25	10	200.60	10	200.25	200.00	0	24,975	0.00%
2021/01/22	18	201.44	13	202.42	203.00	5	24,898	0.02%
2021/01/21	4	199.88	4.1	199.99	203.00	-0.1	24,715	0.00%
2021/01/20	19.2	200.98	11	201.50	195.00	8.2	24,517	0.03%
2021/01/19	3	202.83	9	202.50	204.00	-6	24,299	-0.02%
2021/01/18	11	196.41	14	196.25	202.50	-3	24,131	-0.01%
2021/01/15	18	199.39	17	203.00	193.00	1	23,970	0.00%
2021/01/14	11.1	202.36	12	202.17	199.00	-1	23,591	0.00%
2021/01/13	20	203.25	16	203.44	202.00	4	23,410	0.02%
2021/01/12	11	203.55	8	201.50	199.50	3	23,156	0.01%
2021/01/11	14	200.50	24	201.27	205.50	-10	22,830	-0.04%
2021/01/08	25.2	200.84	16	199.31	196.00	9.2	22,519	0.04%
2021/01/07	34	201.37	22	201.45	203.00	12	22,024	0.05%
2021/01/06	46	195.82	41	194.88	193.00	5	21,470	0.02%
2021/01/05	9	190.56	14	190.82	188.00	-5	20,708	-0.02%
2021/01/04	13	187.88	23	188.26	187.50	-10	20,524	-0.05%
2020/12/31	10	184.45	17	184.15	183.50	-7	20,324	-0.03%
2020/12/30	5	173.40	13.1	174.10	176.50	-8.1	19,893	-0.04%
2020/12/29	9	171.78	2	172.00	171.50	7	19,833	0.04%
2020/12/28	3	173.17	24	173.58	172.00	-21	19,785	-0.11%
2020/12/25	1	169.00	1	170.50	169.00	0	19,703	0.00%
2020/12/24	5	171.00	6	171.92	170.00	-1	19,653	-0.01%
2020/12/23	3	173.00	7	171.71	173.50	-4	19,578	-0.02%
2020/12/22	31	167.81	11	167.91	167.50	20	19,489	0.10%
2020/12/21	18	165.61	2	166.50	164.00	16	19,295	0.08%
2020/12/18	8	171.75	4	171.88	171.50	4	19,108	0.02%
2020/12/17	19	174.21	14	172.36	175.00	5	19,345	0.03%
2020/12/16	6	176.25	8	175.06	171.50	-2	19,198	-0.01%
2020/12/15	14	174.39	29	171.03	171.00	-15	18,978	-0.08%
2020/12/14	23.1	179.50	14	179.86	176.00	9.1	18,544	0.05%
2020/12/11	12	193.50	12	188.88	188.00	0	18,244	0.00%
2020/12/10	21	205.14	20	205.08	208.50	1	17,953	0.01%
2020/12/09	23	204.93	17	204.68	204.00	6	17,732	0.03%
2020/12/08	13	193.73	20	196.18	199.00	-7	16,902	-0.04%
2020/12/07	14	179.32	15	178.37	181.00	-1	16,210	-0.01%
2020/12/04	18	180.00	4	181.13	176.50	14	16,011	0.09%
2020/12/03	1	185.00	13	180.85	185.00	-12	15,856	-0.08%
2020/12/02	6	178.25	8	178.25	177.00	-2	15,706	-0.01%
2020/12/01	18	179.17	16	178.72	180.50	2	15,636	0.01%
2020/11/30	4	180.13	6	180.50	179.50	-2	15,668	-0.01%
2020/11/27	19	174.97	11	176.55	177.00	8	15,781	0.05%
2020/11/26	8	179.00	6	179.08	179.50	2	15,633	0.01%
2020/11/25	27	181.78	30	178.38	179.00	-3	15,522	-0.02%
2020/11/24	7	189.07	9	188.72	185.00	-2	15,127	-0.01%
2020/11/23	43	188.93	43	187.67	190.00	0	15,109	0.00%
2020/11/20	32	190.41	20	188.13	187.00	12	15,053	0.08%
2020/11/19	13	190.96	16	187.81	189.50	-3	14,903	-0.02%
2020/11/18	18	185.78	25	183.34	186.50	-7	14,501	-0.05%
2020/11/17	31	184.73	26	184.04	179.50	5	14,192	0.04%
2020/11/16	39	182.96	37	183.38	190.00	2	13,878	0.01%
2020/11/13	28	171.50	28	171.30	175.00	0	13,259	0.00%
2020/11/12	20	170.03	17	170.03	170.00	3	12,977	0.02%
2020/11/11	19	162.32	18.1	161.44	171.00	0.9	12,355	0.01%
2020/11/10	19	157.37	17	156.65	160.00	2	11,944	0.02%
2020/11/09	21	152.86	30	153.80	156.50	-9	11,295	-0.08%
2020/11/06	8	140.75	13	141.27	142.50	-5	10,799	-0.05%
2020/11/05	3	135.83	4	134.13	136.50	-1	10,591	-0.01%
2020/11/04	4.1	132.00	28.1	132.57	135.00	-24	10,510	-0.23%
2020/11/03	10	125.70	23	126.96	127.00	-13	10,071	-0.13%
2020/11/02	1	118.50	3	119.00	119.50	-2	9,829	-0.02%
2020/10/30	0	0.00	2	118.50	120.00	-2	9,998	-0.02%
2020/10/29	3	117.67	2	119.00	121.00	1	10,137	0.01%
2020/10/28	1.1	121.09	1	120.50	120.50	0.1	10,289	0.00%
2020/10/26	1	124.50	4	125.75	122.50	-3	10,636	-0.03%
2020/10/23	3	124.17	8	123.63	124.50	-5	10,925	-0.05%
2020/10/22	3	119.50	4	117.88	121.00	-1	11,681	-0.01%
2020/10/21	3	118.83	0	0.00	117.00	3	12,242	0.02%
2020/10/20	1	118.50	7	117.21	117.50	-6	12,615	-0.05%
2020/10/19	1	118.50	2	119.00	118.50	-1	12,784	-0.01%
2020/10/16	3	123.17	3	121.00	118.50	0	13,006	0.00%
2020/10/15	0	0.00	1	123.50	123.00	-1	13,396	-0.01%
2020/10/14	10	123.45	5	123.10	122.50	5	13,720	0.04%
2020/10/13	4	122.75	7	122.50	123.50	-3	14,190	-0.02%
2020/10/12	7	121.86	11	122.55	121.50	-4	14,629	-0.03%
2020/10/08	2	121.50	9	120.94	121.00	-7	15,305	-0.05%
2020/10/07	2	118.75	1	118.00	118.00	1	15,940	0.01%
2020/10/06	4	118.63	6	117.17	117.00	-2	16,476	-0.01%
2020/10/05	5	117.50	3	116.67	116.50	2	17,141	0.01%
2020/09/30	1	113.50	1	115.00	117.00	0	17,743	0.00%
2020/09/29	2	115.00	1	114.00	113.50	1	18,154	0.01%
2020/09/28	0	0.00	1	112.00	114.00	-1	18,800	-0.01%
2020/09/25	10	112.55	1	112.50	110.50	9	19,141	0.05%
2020/09/24	3	115.17	5	115.40	115.00	-2	19,447	-0.01%
2020/09/23	5	118.00	18	117.50	119.50	-13	20,036	-0.06%
2020/09/22	19	119.21	7	121.50	118.00	12	20,364	0.06%
2020/09/21	4	126.13	4	126.50	125.50	0	20,809	0.00%
2020/09/18	1	127.50	1	129.00	127.00	0	21,670	0.00%
2020/09/17	29	127.29	1	127.50	127.00	28	22,528	0.12%
2020/09/16	11	129.45	6	131.17	128.00	5	23,416	0.02%
2020/09/15	15	131.97	3	132.17	129.50	12	23,469	0.05%
2020/09/14	7	130.14	27	129.96	131.50	-20	23,225	-0.09%
2020/09/11	2	125.75	6	125.00	125.50	-4	23,024	-0.02%
2020/09/10	2	126.50	0	0.00	125.00	2	22,969	0.01%
2020/09/09	1	123.00	1	125.00	126.50	0	22,944	0.00%
2020/09/08	1	124.00	6	124.92	126.00	-5	22,944	-0.02%
2020/09/07	3	126.83	6	125.25	124.00	-3	22,954	-0.01%
2020/09/04	18	125.17	7	128.29	129.00	11	22,976	0.05%
2020/09/03	7	129.57	25	129.98	127.50	-18	22,886	-0.08%
2020/09/02	18	129.44	22	129.41	129.00	-4	22,798	-0.02%
2020/09/01	5	124.80	6	124.08	125.50	-1	22,541	0.00%
2020/08/31	5	123.80	3	123.17	123.50	2	22,476	0.01%
2020/08/28	1	122.50	3	120.17	123.00	-2	22,550	-0.01%
2020/08/27	8	122.31	9	123.28	121.50	-1	22,530	0.00%
2020/08/26	30	121.55	19	121.00	122.00	11	22,493	0.05%
2020/08/25	7	116.43	17	116.18	118.00	-10	22,183	-0.05%
2020/08/24	11	110.59	12	110.17	112.00	-1	21,931	0.00%
2020/08/21	10	106.85	0	0.00	110.00	10	21,832	0.05%
2020/08/20	6	106.17	11	104.91	102.00	-5	21,572	-0.02%
2020/08/19	7	117.71	5	113.80	112.50	2	21,309	0.01%
2020/08/18	11	118.32	4	119.75	118.00	7	21,142	0.03%
2020/08/17	5	123.10	2	122.75	122.00	3	20,998	0.01%
2020/08/14	6	120.00	3	123.00	126.00	3	21,133	0.01%
2020/08/13	17	120.82	14	124.89	120.50	3	20,947	0.01%
2020/08/12	24	124.06	13	124.96	123.50	11	20,939	0.05%
2020/08/11	7	130.36	14	130.61	127.50	-7	20,872	-0.03%
2020/08/10	0	0.00	4	129.25	128.00	-4	20,869	-0.02%
2020/08/07	3	128.67	1	130.00	126.50	2	20,790	0.01%
2020/08/06	20	129.38	25	128.76	128.50	-5	20,802	-0.02%
2020/08/05	13	129.42	17	127.65	127.00	-4	20,761	-0.02%
2020/08/04	21	128.21	20	127.68	128.00	1	20,817	0.00%
2020/08/03	14	126.54	32	126.84	125.00	-18	20,802	-0.09%
2020/07/31	13	124.00	12	125.13	126.00	1	20,709	0.00%
2020/07/30	18	126.03	16	124.75	123.00	2	20,683	0.01%
2020/07/29	13	120.85	13	120.81	125.00	0	20,576	0.00%
2020/07/28	76	129.34	50	128.59	119.00	26	20,433	0.13%
2020/07/27	23	127.37	25	129.48	130.00	-2	19,670	-0.01%
2020/07/24	34	126.84	31	124.03	122.00	3	19,162	0.02%
2020/07/23	9	126.39	1	126.50	125.50	8	18,906	0.04%
2020/07/22	5	125.30	8	126.81	128.00	-3	18,943	-0.02%
2020/07/21	13	126.15	33	127.35	126.50	-20	18,718	-0.11%
2020/07/20	23	118.65	16	120.59	120.50	7	18,387	0.04%
2020/07/17	13	123.62	4	124.75	121.50	9	18,135	0.05%
2020/07/16	19	126.82	19	126.87	128.00	0	17,773	0.00%
2020/07/15	39	128.31	22	135.41	125.00	17	17,379	0.10%
2020/07/14	13	140.58	16	140.25	136.50	-3	16,998	-0.02%
2020/07/13	10	136.55	20	136.80	140.50	-10	16,475	-0.06%
2020/07/10	50	134.53	28	132.55	128.00	22	16,084	0.14%
2020/07/09	23	138.87	23	137.30	138.00	0	15,491	0.00%
2020/07/08	25	132.12	24	132.83	133.00	1	14,981	0.01%
2020/07/07	17	128.21	32	128.92	129.50	-15	14,728	-0.10%
2020/07/06	7	122.64	22	122.14	123.00	-15	14,173	-0.11%
2020/07/03	22	120.50	10	122.95	119.50	12	13,982	0.09%
2020/07/02	14	123.96	27	122.17	125.00	-13	13,554	-0.10%
2020/07/01	12	116.63	18	117.08	116.00	-6	12,873	-0.05%
2020/06/30	43	115.71	21	115.02	112.00	22	12,431	0.18%
2020/06/29	35	109.46	36.1	113.49	115.00	-1.1	11,637	-0.01%
2020/06/24	22	101.87	24	102.77	105.50	-2	10,716	-0.02%
2020/06/23	13	92.08	31	93.53	96.10	-18	9,831	-0.18%
2020/06/22	1	85.20	3	87.37	87.40	-2	8,916	-0.02%
2020/06/19	0	0.00	1	85.10	84.00	-1	8,763	-0.01%
2020/06/18	0	0.00	3	83.80	84.40	-3	8,698	-0.03%
2020/06/17	2	82.30	10	81.45	81.30	-8	8,622	-0.09%
2020/06/16	4	81.93	0	0.00	82.30	4	8,616	0.05%
2020/06/15	1	80.20	0	0.00	79.80	1	8,564	0.01%
2020/06/12	8	79.03	5	80.22	81.50	3	8,550	0.04%
2020/06/11	2	84.35	6	83.87	81.60	-4	8,523	-0.05%
2020/06/10	6	86.08	2	86.15	86.10	4	8,428	0.05%
2020/06/09	1	85.70	1	85.60	86.00	0	8,424	0.00%
2020/06/08	20	87.90	17	87.14	86.80	3	8,733	0.03%
2020/06/05	1	86.10	0	0.00	86.80	1	8,930	0.01%
2020/06/04	13	87.65	7	86.90	86.50	6	9,056	0.07%
2020/06/03	11	86.03	15	85.94	85.90	-4	9,109	-0.04%
2020/06/02	6	84.45	9	87.19	84.00	-3	9,114	-0.03%
2020/06/01	1	83.70	3	84.13	85.20	-2	9,265	-0.02%
2020/05/29	0	0.00	1	81.50	81.70	-1	9,465	-0.01%
2020/05/28	1	83.50	10	83.80	81.50	-9	9,550	-0.09%
2020/05/27	11	84.09	10	84.89	84.00	1	9,539	0.01%
2020/05/26	11	85.25	18	84.86	84.50	-7	9,532	-0.07%
2020/05/25	2	82.80	1	83.40	83.40	1	9,439	0.01%
2020/05/22	4	82.80	4	82.95	81.90	0	9,445	0.00%
2020/05/21	5	83.18	11	82.95	84.50	-6	9,372	-0.06%
2020/05/20	13	78.41	10	78.43	78.20	3	9,126	0.03%
2020/05/19	13	78.29	23	79.88	77.70	-10	9,054	-0.11%
2020/05/18	14	80.06	16	80.16	79.10	-2	8,949	-0.02%
2020/05/15	51	82.31	42	83.39	83.50	9	8,879	0.10%
2020/05/14	10	87.06	2	88.10	85.20	8	8,911	0.09%
2020/05/13	3	87.13	16	87.35	88.40	-13	9,000	-0.14%
2020/05/12	5	86.54	1	87.30	86.10	4	9,134	0.04%
2020/05/11	12	88.10	3	87.40	87.30	9	9,661	0.09%
2020/05/08	5	85.56	25	85.68	84.80	-20	9,777	-0.20%
2020/05/07	3	84.07	7	83.33	83.70	-4	9,807	-0.04%
2020/05/06	6	82.10	3	82.03	81.70	3	9,836	0.03%
2020/05/05	7	83.93	5	86.12	83.50	2	9,946	0.02%
2020/05/04	19	84.04	19	84.45	85.00	0	9,910	0.00%
2020/04/30	3	83.23	9	82.71	82.70	-6	9,851	-0.06%
2020/04/29	1	82.90	2	82.50	81.90	-1	9,859	-0.01%
2020/04/28	3	83.07	8	82.40	82.00	-5	9,997	-0.05%
2020/04/27	6	81.58	17	80.14	83.00	-11	9,876	-0.11%
2020/04/24	5	78.40	5	78.30	77.70	0	9,790	0.00%
2020/04/23	18	78.01	3	78.30	78.10	15	10,157	0.15%
2020/04/22	15	76.19	14	76.19	76.80	1	10,429	0.01%
2020/04/21	5	77.62	6	76.23	75.00	-1	10,445	-0.01%
2020/04/20	15	78.23	11	78.11	78.60	4	10,568	0.04%
2020/04/17	25	81.20	16	80.14	79.40	9	10,565	0.09%
2020/04/16	5	77.16	16	76.92	78.00	-11	10,358	-0.11%
2020/04/15	21	74.68	14	74.54	74.70	7	10,145	0.07%
2020/04/14	3	73.27	1	73.20	73.60	2	9,967	0.02%
2020/04/13	5	72.56	2	73.20	72.10	3	9,871	0.03%
2020/04/10	24	73.39	14	72.89	74.50	10	9,748	0.10%
2020/04/09	23	71.46	3	71.10	71.20	20	9,553	0.21%
2020/04/08	16	71.79	12	71.08	73.30	4	9,411	0.04%
2020/04/07	0	0.00	1	68.00	69.00	-1	9,184	-0.01%
2020/03/30	0	0.00	1	57.00	56.90	-1	9,485	-0.01%
2020/03/27	1	60.20	0	0.00	57.00	1	9,680	0.01%
2020/03/26	0	0.00	2	56.10	58.50	-2	9,843	-0.02%
2020/03/25	1	55.30	0	0.00	55.30	1	10,074	0.01%
2020/03/18	0	0.00	3	51.37	49.05	-3	11,755	-0.03%
2020/03/17	1	56.10	5	55.02	54.50	-4	12,081	-0.03%
2020/03/16	1	59.90	1	59.90	59.90	0	12,017	0.00%
2020/03/13	1	66.50	0	0.00	66.50	1	11,967	0.01%
2020/03/12	20.1	75.77	24	75.42	73.80	-3.9	11,995	-0.03%
2020/03/11	20	85.10	2	81.70	82.00	18	11,586	0.16%
2020/03/10	7	84.71	19	84.95	88.90	-12	11,269	-0.11%
2020/03/09	9	87.94	1	86.90	85.40	8	11,052	0.07%
2020/03/06	3	92.73	1	92.80	92.20	2	10,805	0.02%
2020/03/05	3	91.70	14	93.66	94.40	-11	10,694	-0.10%
2020/03/04	7	88.77	2	91.10	90.50	5	10,369	0.05%
2020/03/03	2	91.95	3	93.10	93.30	-1	10,123	-0.01%
2020/03/02	3	87.93	10	86.00	88.00	-7	10,366	-0.07%
2020/02/27	0	0.00	2	91.10	88.90	-2	10,608	-0.02%
2020/02/26	2	91.90	0	0.00	91.00	2	10,801	0.02%
2020/02/25	1	92.80	11	92.55	92.80	-10	11,563	-0.09%
2020/02/24	0	0.00	1	90.20	92.00	-1	12,057	-0.01%
2020/02/21	1	89.90	1	90.50	90.70	0	12,145	0.00%
2020/02/20	5	89.60	1	90.00	90.50	4	12,200	0.03%
2020/02/19	0	0.00	2	89.30	89.60	-2	12,238	-0.02%
2020/02/18	9	88.88	4	90.08	87.10	5	12,283	0.04%
2020/02/17	38	92.81	15	94.55	90.30	23	12,367	0.19%
2020/02/14	7	92.66	2	92.60	92.90	5	12,039	0.04%
2020/02/13	16	93.16	11	95.15	92.20	5	11,828	0.04%
2020/02/12	39	92.68	31	93.60	93.90	8	11,698	0.07%
2020/02/11	3	88.07	12	88.47	90.30	-9	11,126	-0.08%
2020/02/10	9	79.47	11	82.03	82.10	-2	10,831	-0.02%
2020/02/07	11	82.65	2	83.55	81.50	9	10,693	0.08%
2020/02/06	7	82.20	25	83.78	84.50	-18	10,615	-0.17%
2020/02/05	5	79.50	5	79.10	79.10	0	10,467	0.00%
2020/02/04	11	79.35	5	79.76	80.20	6	10,441	0.06%
2020/02/03	7	73.20	20	74.22	74.70	-13	10,361	-0.13%
2020/01/31	9	79.27	9	79.56	78.60	0	10,724	0.00%
2020/01/30	13	80.70	0	0.00	80.70	13	10,841	0.12%
2020/01/20	3	90.17	3	90.73	89.60	0	11,261	0.00%
2020/01/17	20	89.85	30	90.07	90.00	-10	11,488	-0.09%
2020/01/16	9	85.31	22	85.95	87.20	-13	11,434	-0.11%
2020/01/15	7	84.09	2	84.05	83.50	5	11,303	0.04%
2020/01/14	16	83.36	13	83.76	84.60	3	11,542	0.03%
2020/01/13	21	81.07	2	81.50	80.60	19	11,503	0.17%
2020/01/10	1	80.20	1	81.30	80.30	0	11,529	0.00%
2020/01/09	2	80.80	7	80.67	80.80	-5	11,344	-0.04%
2020/01/06	0	0.00	2	78.00	77.70	-2	11,420	-0.02%
2020/01/03	0	0.00	1	78.90	79.20	-1	11,433	-0.01%
2019/12/31	0	0.00	2	80.00	80.50	-2	11,465	-0.02%
2019/12/30	0	0.00	1	81.90	80.00	-1	11,489	-0.01%
2019/12/27	0	0.00	1	80.90	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	8	79.09	79.50	-8	11,499	-0.07%
2019/12/25	17	79.14	13	81.92	77.80	4	11,476	0.03%
2019/12/24	3	79.50	17	79.76	80.50	-14	11,212	-0.12%
2019/12/23	15	77.61	12	77.20	77.70	3	11,084	0.03%
2019/12/20	30	79.61	26	80.87	78.80	4	10,936	0.04%
2019/12/19	12	83.55	9	83.42	83.00	3	10,824	0.03%
2019/12/18	3	82.53	12	82.40	83.00	-9	10,621	-0.08%
2019/12/17	16	82.66	14	82.79	82.80	2	10,511	0.02%
2019/12/16	11	81.93	19	82.76	83.50	-8	10,491	-0.08%
2019/12/13	23	81.05	18	80.51	79.40	5	10,099	0.05%
2019/12/12	4	77.13	34	78.00	79.70	-30	9,473	-0.32%
2019/12/11	0	0.00	2	72.00	72.50	-2	9,150	-0.02%
2019/12/10	0	0.00	8	71.30	71.30	-8	9,143	-0.09%
2019/12/09	0	0.00	1	70.90	71.50	-1	9,189	-0.01%
2019/12/06	1	67.30	3	66.80	67.70	-2	9,155	-0.02%
2019/12/04	0	0.00	1	66.00	67.40	-1	9,452	-0.01%
2019/12/03	0	0.00	1	65.00	65.00	-1	9,504	-0.01%
2019/12/02	8	64.86	0	0.00	64.80	8	9,657	0.08%
2019/11/28	0	0.00	5	65.14	65.70	-5	9,726	-0.05%
2019/11/27	29	67.56	11	67.84	66.20	18	9,792	0.18%
2019/11/26	13	70.46	22	70.00	69.90	-9	9,471	-0.10%
2019/11/25	26	70.71	28	70.46	70.30	-2	9,255	-0.02%
2019/11/22	34	71.06	19	72.17	71.00	15	9,023	0.17%
2019/11/21	32	65.28	49	66.68	70.00	-17	8,275	-0.21%
2019/11/20	5	64.60	5	64.40	63.70	0	7,756	0.00%
2019/11/19	0	0.00	5	64.20	64.10	-5	7,777	-0.06%
2019/11/18	2	63.50	0	0.00	63.50	2	8,006	0.02%
2019/11/15	7	64.19	5	63.80	64.00	2	8,002	0.02%
2019/11/14	57	63.73	60	63.11	64.30	-3	7,985	-0.04%
2019/11/13	4	63.45	4	64.03	63.60	0	8,007	0.00%
2019/11/12	13	62.00	2	62.60	63.60	11	8,029	0.14%
2019/11/11	13	60.46	10	62.49	60.90	3	8,044	0.04%
2019/11/08	15	64.56	15	64.89	67.00	0	7,968	0.00%
2019/11/07	12	65.82	11	65.20	64.20	1	7,975	0.01%
2019/11/06	13	66.88	9	66.08	65.90	4	8,028	0.05%
2019/11/05	15	66.89	14	66.22	66.60	1	8,016	0.01%
2019/11/01	19	65.32	16	63.64	65.70	3	7,989	0.04%
2019/10/31	16	62.98	18	63.94	62.90	-2	7,970	-0.03%
2019/10/30	27	64.37	26	64.73	65.30	1	7,902	0.01%
2019/10/29	20	61.77	20	62.43	62.50	0	7,459	0.00%
2019/10/28	19	61.20	28	60.43	62.50	-9	7,213	-0.12%
2019/10/25	13	57.97	13	58.12	58.40	0	6,847	0.00%
2019/10/24	13	56.39	42	54.81	57.10	-29	6,622	-0.44%
2019/10/23	12	54.13	26	53.63	53.20	-14	6,388	-0.22%
2019/10/22	21	52.46	34	52.66	53.40	-13	6,493	-0.20%
2019/10/21	11	50.29	5	50.46	50.70	6	6,472	0.09%
2019/10/18	14	48.59	25	48.63	48.75	-11	6,602	-0.17%
2019/10/17	0	0.00	1	46.95	47.10	-1	6,751	-0.01%
2019/10/16	0	0.00	1	46.50	46.60	-1	6,805	-0.01%
2019/10/15	0	0.00	1	46.55	46.70	-1	6,832	-0.01%
2019/10/14	5	45.99	2	45.85	45.85	3	6,886	0.04%
2019/10/08	3	46.85	3	46.80	46.80	0	7,248	0.00%
2019/10/07	1	48.15	0	0.00	47.80	1	7,375	0.01%
2019/10/04	3	48.45	2	48.80	48.00	1	7,409	0.01%
2019/10/03	4	47.00	9	47.89	48.45	-5	7,488	-0.07%
2019/10/02	13	47.57	3	47.75	47.65	10	7,522	0.13%
2019/10/01	2	48.30	2	48.28	47.80	0	7,684	0.00%
2019/09/27	2	47.63	0	0.00	47.80	2	7,994	0.03%
2019/09/26	10	47.87	9	47.77	47.70	1	8,055	0.01%
2019/09/25	5	48.57	1	48.60	48.60	4	7,997	0.05%
2019/09/24	6	50.49	33	49.34	49.20	-27	7,972	-0.34%
2019/09/23	5	50.28	14	50.38	51.60	-9	7,820	-0.12%
2019/09/20	1	49.55	1	50.00	49.65	0	7,658	0.00%
2019/09/19	13	50.04	6	49.90	49.75	7	7,631	0.09%
2019/09/18	0	0.00	17	48.49	48.70	-17	7,452	-0.23%
2019/09/17	4	48.38	0	0.00	48.20	4	7,429	0.05%
2019/09/16	5	49.59	3	49.47	49.15	2	7,406	0.03%
2019/09/12	5	49.10	2	49.00	49.10	3	7,355	0.04%
2019/09/11	10	49.22	3	49.37	48.90	7	7,347	0.10%
2019/09/10	7	48.30	5	48.31	48.70	2	7,287	0.03%
2019/09/09	9	49.97	1	50.30	49.55	8	7,298	0.11%
2019/09/06	11	50.23	19	50.09	49.60	-8	7,253	-0.11%
2019/09/05	2	49.35	2	49.43	49.10	0	6,993	0.00%
2019/09/04	2	49.05	8	49.33	49.00	-6	6,930	-0.09%
2019/09/03	1	48.00	5	48.16	48.15	-4	6,843	-0.06%
2019/09/02	2	48.10	6	48.14	47.80	-4	6,790	-0.06%
2019/08/30	10	48.07	5	48.15	48.10	5	6,767	0.07%
2019/08/29	7	46.85	8	47.19	46.95	-1	6,653	-0.02%
2019/08/28	34	47.18	33	47.12	46.50	1	6,616	0.02%
2019/08/27	1	46.05	3	46.42	45.75	-2	6,507	-0.03%
2019/08/26	2	46.03	11	45.71	45.25	-9	6,483	-0.14%
2019/08/23	14	47.34	3	47.32	47.10	11	6,419	0.17%
2019/08/22	28	48.80	4	49.45	48.20	24	6,365	0.38%
2019/08/21	31	49.05	121	48.76	49.50	-90	6,219	-1.45%	大賣/
2019/08/20	17	46.86	11	47.64	46.70	6	5,900	0.10%
2019/08/19	1	47.00	3	47.30	47.20	-2	5,832	-0.03%
2019/08/16	66	47.26	29	47.14	46.15	37	5,768	0.64%
2019/08/15	44	46.85	27	47.26	49.10	17	5,559	0.31%
2019/08/14	3	48.42	27	48.56	47.70	-24	5,492	-0.44%
2019/08/13	41	47.92	1	48.05	47.70	40	5,415	0.74%
2019/08/12	20	49.04	8	48.93	48.90	12	5,341	0.22%
2019/08/08	2	46.03	39	47.07	47.85	-37	5,247	-0.71%
2019/08/07	31	45.35	4	45.35	44.30	27	5,122	0.53%
2019/08/06	3	45.07	18	43.81	45.05	-15	5,075	-0.30%
2019/08/05	10	46.40	20	47.16	46.35	-10	4,992	-0.20%
2019/08/02	14	46.50	1	46.55	46.50	13	4,936	0.26%
2019/08/01	3	48.05	3	48.30	48.25	0	4,875	0.00%
2019/07/31	20	48.62	2	48.75	49.00	18	4,831	0.37%
2019/07/30	10	48.10	46	49.19	47.50	-36	4,736	-0.76%
2019/07/29	13	49.85	19	50.00	49.50	-6	4,617	-0.13%
2019/07/26	18	51.23	15	52.05	51.00	3	4,519	0.07%
2019/07/25	16	51.06	4	51.08	51.50	12	4,353	0.28%
2019/07/24	39	49.97	53	50.41	51.50	-14	4,223	-0.33%
2019/07/23	35	48.91	31	48.99	48.05	4	3,858	0.10%
2019/07/22	27	46.42	15	47.25	48.95	12	3,506	0.34%
2019/07/19	26	43.72	22	44.11	44.50	4	3,149	0.13%
2019/07/18	9	42.99	1	42.50	41.95	8	2,877	0.28%
2019/07/16	13	44.09	0	0.00	44.00	13	2,815	0.46%
2019/07/15	21	43.65	21	42.95	43.65	0	2,741	0.00%
2019/07/12	4	43.79	4	44.14	43.10	0	2,702	0.00%
2019/07/11	2	43.00	0	0.00	43.00	2	2,412	0.08%
2019/07/10	5	40.66	4	40.85	40.80	1	2,316	0.04%
2019/07/08	0	0.00	2	41.93	41.30	-2	2,324	-0.09%
2019/07/04	2	40.35	11	40.25	40.30	-9	2,161	-0.42%
2019/07/03	1	38.70	6	39.05	39.30	-5	1,933	-0.26%
2019/07/01	5	35.20	1	35.15	35.20	4	1,845	0.22%
2019/06/28	5	33.88	1	34.45	34.35	4	1,851	0.22%
2019/06/27	12	33.83	2	34.20	33.80	10	1,887	0.53%
2019/06/26	2	33.58	1	33.40	33.70	1	1,907	0.05%
2019/06/24	1	34.05	1	34.20	34.20	0	2,078	0.00%
2019/06/21	0	0.00	2	35.15	34.65	-2	2,070	-0.10%
2019/06/20	1	34.40	1	34.75	34.55	0	2,057	0.00%
2019/06/19	3	34.65	1	34.65	34.40	2	2,078	0.10%
2019/06/18	8	34.53	1	34.50	34.70	7	2,061	0.34%
2019/06/17	5	35.44	1	34.60	34.85	4	2,070	0.19%
2019/06/12	1	34.05	1	34.45	34.30	0	2,045	0.00%
2019/06/11	1	34.50	4	34.10	34.00	-3	2,045	-0.15%
2019/06/10	1	32.15	0	0.00	32.45	1	1,978	0.05%
2019/06/06	1	31.65	1	32.25	31.65	0	1,978	0.00%
2019/06/05	1	31.85	1	31.55	31.55	0	1,972	0.00%
2019/06/04	1	32.20	0	0.00	31.40	1	1,980	0.05%
2019/05/31	2	32.58	1	32.95	32.55	1	2,041	0.05%
2019/05/30	1	32.55	1	32.95	32.35	0	2,038	0.00%
2019/05/29	2	32.35	0	0.00	32.60	2	2,041	0.10%
2019/05/28	1	31.75	2	33.15	33.15	-1	2,048	-0.05%
2019/05/17	2	33.83	0	0.00	33.95	2	2,285	0.09%
2019/05/16	1	35.60	0	0.00	35.00	1	2,381	0.04%
2019/05/15	2	36.08	1	35.50	36.15	1	2,541	0.04%
2019/05/14	1	35.10	0	0.00	35.10	1	2,621	0.04%
2019/05/10	1	36.30	0	0.00	35.60	1	2,744	0.04%
2019/05/09	0	0.00	5	36.85	36.10	-5	2,759	-0.18%
2019/05/08	0	0.00	3	37.80	37.75	-3	2,768	-0.11%
2019/05/07	1	38.85	0	0.00	38.50	1	2,814	0.04%
2019/05/06	0	0.00	1	38.85	38.50	-1	2,907	-0.03%
2019/05/02	2	39.65	0	0.00	39.80	2	3,565	0.06%
2019/04/30	3	39.55	0	0.00	39.60	3	3,570	0.08%
2019/04/29	1	39.00	6	39.47	39.30	-5	3,562	-0.14%
2019/04/26	1	40.55	0	0.00	40.75	1	3,544	0.03%
2019/04/25	0	0.00	10	42.00	42.00	-10	3,523	-0.28%
2019/04/23	6	42.30	0	0.00	42.50	6	3,508	0.17%
2019/04/22	1	43.35	2	43.10	43.30	-1	3,497	-0.03%
2019/04/19	1	41.55	1	42.10	41.80	0	3,463	0.00%
2019/04/18	3	41.83	2	42.45	41.40	1	3,447	0.03%
2019/04/16	2	43.53	4	43.00	43.30	-2	3,329	-0.06%
2019/04/15	2	43.90	7	43.64	44.00	-5	3,260	-0.15%
2019/04/12	0	0.00	1	41.75	42.00	-1	3,118	-0.03%
2019/04/11	0	0.00	1	41.95	41.20	-1	3,102	-0.03%
2019/04/10	1	41.90	1	42.10	41.90	0	3,043	0.00%
2019/04/09	0	0.00	6	42.30	42.70	-6	3,017	-0.20%
2019/04/08	1	41.45	0	0.00	41.45	1	2,915	0.03%
2019/04/03	0	0.00	5	40.94	40.90	-5	2,892	-0.17%
2019/04/02	0	0.00	2	41.45	41.45	-2	2,886	-0.07%
2019/03/29	0	0.00	3	40.75	40.00	-3	2,810	-0.11%
2019/03/28	8	41.84	2	41.90	40.70	6	2,797	0.21%
2019/03/27	1	41.30	2	41.30	41.60	-1	2,738	-0.04%
2019/03/26	0	0.00	10	39.55	39.00	-10	2,635	-0.38%
2019/03/25	1	39.45	0	0.00	38.95	1	2,649	0.04%
2019/03/22	0	0.00	5	39.99	40.50	-5	2,641	-0.19%
2019/03/21	20	39.26	20	39.10	39.00	0	2,615	0.00%
2019/03/19	3	39.37	2	39.50	39.15	1	2,632	0.04%
2019/03/11	0	0.00	6	38.60	38.85	-6	2,736	-0.22%
2019/03/07	12	38.62	20	37.87	38.00	-8	2,872	-0.28%
2019/03/05	1	40.70	0	0.00	40.60	1	2,926	0.03%
2019/02/27	2	39.95	11	40.00	40.00	-9	2,970	-0.30%
2019/02/26	6	41.01	0	0.00	40.20	6	2,979	0.20%
2019/02/21	7	41.69	5	41.90	41.50	2	3,023	0.07%
2019/02/20	1	41.10	1	40.95	41.10	0	2,984	0.00%
2019/02/18	0	0.00	3	41.10	41.10	-3	2,940	-0.10%
2019/02/15	14	42.31	29	42.50	42.00	-15	2,897	-0.52%
2019/02/14	15	42.71	20	42.95	43.25	-5	2,836	-0.18%
2019/02/13	7	40.91	3	41.20	41.10	4	2,698	0.15%
2019/02/12	4	39.63	1	40.05	39.55	3	2,629	0.11%
2019/02/11	24	40.03	8	39.84	39.80	16	2,624	0.61%
2019/01/30	2	37.50	0	0.00	38.00	2	2,563	0.08%
2019/01/29	0	0.00	1	37.60	37.45	-1	2,623	-0.04%
2019/01/25	10	37.98	14	38.07	38.10	-4	2,673	-0.15%
2019/01/24	9	37.96	7	38.40	38.30	2	2,630	0.08%
2019/01/23	6	35.18	8	36.74	37.00	-2	2,159	-0.09%
2019/01/22	2	33.80	0	0.00	33.65	2	2,019	0.10%
2019/01/18	3	33.60	3	33.55	33.55	0	2,082	0.00%
2019/01/17	2	33.53	0	0.00	32.75	2	2,130	0.09%
2019/01/16	0	0.00	2	32.70	33.10	-2	2,164	-0.09%
2019/01/15	3	32.22	0	0.00	32.05	3	2,188	0.14%
2019/01/10	3	33.95	8	33.64	33.60	-5	2,281	-0.22%
2019/01/09	5	33.29	0	0.00	33.30	5	2,315	0.22%
2019/01/08	3	33.07	3	32.90	32.90	0	2,370	0.00%
2019/01/02	3	34.18	7	33.75	33.75	-4	2,641	-0.15%
2018/12/26	2	34.70	2	33.60	33.60	0	2,819	0.00%
2018/12/25	6	34.33	8	34.18	34.20	-2	2,829	-0.07%
2018/12/24	6	35.11	6	34.98	34.90	0	2,839	0.00%
2018/12/21	2	34.08	2	34.35	34.65	0	2,869	0.00%
2018/12/20	3	34.40	3	33.95	33.95	0	2,864	0.00%
2018/12/19	3	35.32	2	34.85	34.85	1	2,869	0.03%
2018/12/18	3	35.32	3	35.18	35.15	0	2,888	0.00%
2018/12/17	2	36.73	1	37.10	36.20	1	2,898	0.03%
2018/12/14	1	36.80	1	36.95	36.90	0	2,936	0.00%
2018/12/13	0	0.00	3	37.73	37.55	-3	2,962	-0.10%
2018/12/12	3	37.18	5	37.05	37.10	-2	2,975	-0.07%
2018/12/11	5	35.92	6	35.93	36.00	-1	2,989	-0.03%
2018/12/07	2	37.00	4	37.35	37.50	-2	3,078	-0.06%
2018/12/06	0	0.00	4	38.35	36.50	-4	3,194	-0.13%
2018/12/05	2	38.78	1	38.60	38.65	1	3,204	0.03%
2018/12/04	3	40.90	2	40.23	40.00	1	3,221	0.03%
2018/12/03	2	40.35	5	40.80	40.80	-3	3,242	-0.09%
2018/11/30	2	37.70	3	37.60	38.00	-1	3,177	-0.03%
2018/11/29	3	37.28	2	37.55	36.50	1	3,152	0.03%
2018/11/28	10	36.11	8	36.14	36.30	2	3,150	0.06%
2018/11/27	5	34.98	7	35.00	35.50	-2	3,147	-0.06%
2018/11/26	5	34.45	2	34.03	34.30	3	3,164	0.09%
2018/11/23	1	33.75	0	0.00	33.75	1	3,191	0.03%
2018/11/22	1	35.75	1	35.45	33.80	0	3,231	0.00%
2018/11/21	6	34.14	10	34.59	34.70	-4	3,255	-0.12%
2018/11/20	1	33.75	6	34.08	34.10	-5	3,288	-0.15%
2018/11/19	1	34.85	6	34.42	34.50	-5	3,308	-0.15%
2018/11/16	5	34.44	0	0.00	34.10	5	3,358	0.15%
2018/11/14	1	35.40	5	34.60	34.40	-4	3,500	-0.11%
2018/11/13	1	32.60	1	34.95	35.30	0	3,790	0.00%
2018/11/12	9	36.08	1	35.70	35.55	8	3,909	0.20%
2018/11/09	2	35.55	1	35.30	35.45	1	3,940	0.03%
2018/11/08	1	36.75	16	35.65	35.10	-15	3,953	-0.38%
2018/11/07	3	35.98	3	35.58	36.00	0	3,938	0.00%
2018/11/06	3	36.42	8	36.71	34.85	-5	3,983	-0.13%
2018/11/05	8	36.24	5	36.88	37.35	3	3,980	0.08%
2018/11/02	0	0.00	1	35.40	35.00	-1	3,990	-0.03%
2018/11/01	1	35.10	4	34.59	34.80	-3	3,981	-0.08%
2018/10/31	2	33.00	1	33.10	33.00	1	4,014	0.02%
2018/10/30	3	31.70	0	0.00	31.70	3	4,161	0.07%
2018/10/29	2	32.15	0	0.00	32.00	2	4,148	0.05%
2018/10/26	27	32.50	1	33.00	32.35	26	4,163	0.62%
2018/10/25	2	33.65	0	0.00	32.30	2	4,145	0.05%
2018/10/24	8	35.24	19	35.32	35.35	-11	4,114	-0.27%
2018/10/23	3	35.28	2	34.90	34.90	1	4,101	0.02%
2018/10/22	18	34.74	20	35.88	36.05	-2	4,080	-0.05%
2018/10/19	4	34.10	0	0.00	34.25	4	4,066	0.10%
2018/10/18	2	35.23	0	0.00	35.40	2	4,033	0.05%
2018/10/17	5	36.10	26	35.68	35.50	-21	4,051	-0.52%
2018/10/16	15	35.34	21	35.36	35.50	-6	4,109	-0.15%
2018/10/15	8	34.18	4	34.44	34.50	4	4,119	0.10%
2018/10/12	9	31.55	9	31.91	32.35	0	4,089	0.00%
2018/10/11	14	31.47	24	31.38	31.35	-10	4,057	-0.25%
2018/10/09	7	37.41	15	34.90	34.80	-8	4,030	-0.20%
2018/10/08	9	39.06	6	37.95	37.85	3	4,021	0.07%
2018/10/05	9	41.88	12	39.88	39.80	-3	4,160	-0.07%
2018/10/03	1	44.20	0	0.00	44.60	1	4,111	0.02%
2018/10/02	5	46.28	5	45.72	45.60	0	4,132	0.00%
2018/10/01	6	45.15	6	46.15	46.15	0	4,158	0.00%
2018/09/28	1	44.75	0	0.00	44.50	1	4,241	0.02%
2018/09/26	4	45.96	2	45.40	45.40	2	4,284	0.05%
2018/09/25	5	45.11	35	44.79	46.30	-30	4,307	-0.70%
2018/09/21	7	43.91	5	44.50	44.50	2	4,321	0.05%
2018/09/20	4	44.55	0	0.00	43.30	4	4,336	0.09%
2018/09/19	3	45.73	0	0.00	45.00	3	4,340	0.07%
2018/09/18	4	45.83	1	44.85	44.85	3	4,366	0.07%
2018/09/17	5	47.20	5	46.82	46.95	0	4,410	0.00%
2018/09/14	6	45.94	11	47.16	47.90	-5	4,438	-0.11%
2018/09/13	20	44.88	4	45.05	45.05	16	4,433	0.36%
2018/09/12	27	44.27	10	44.00	43.20	17	4,445	0.38%
2018/09/11	2	47.30	0	0.00	46.90	2	4,497	0.04%
2018/09/10	8	48.64	30	46.56	46.20	-22	4,775	-0.46%
2018/09/07	6	50.05	6	49.08	49.25	0	4,878	0.00%
2018/09/06	17	50.96	2	50.50	50.50	15	4,877	0.31%
2018/09/05	27	51.82	26	51.90	51.40	1	4,910	0.02%
2018/09/04	25	51.86	31	51.55	51.90	-6	4,927	-0.12%
2018/09/03	7	51.49	8	50.75	49.80	-1	4,920	-0.02%
2018/08/31	14	50.94	11	51.19	51.40	3	4,944	0.06%
2018/08/30	14	50.96	14	51.14	50.50	0	5,026	0.00%
2018/08/29	23	50.90	27	50.87	50.80	-4	5,096	-0.08%
2018/08/28	56	50.02	29	50.48	50.70	27	5,122	0.53%
2018/08/27	1	47.85	1	48.20	48.45	0	5,167	0.00%
2018/08/24	1	46.90	11	47.04	47.05	-10	5,223	-0.19%
2018/08/23	4	46.60	1	47.00	47.60	3	5,431	0.06%
2018/08/22	6	46.85	19	46.72	46.95	-13	5,505	-0.24%
2018/08/21	20	46.20	42	45.85	46.50	-22	5,605	-0.39%
2018/08/20	31	47.53	40	44.88	44.60	-9	5,688	-0.16%
2018/08/17	13	51.07	3	54.70	49.20	10	5,577	0.18%
2018/08/16	8	54.80	2	54.60	54.60	6	5,737	0.10%
2018/08/15	0	0.00	1	55.30	55.30	-1	5,824	-0.02%
2018/08/14	2	56.00	0	0.00	56.70	2	6,281	0.03%
2018/08/13	24	56.42	10	55.50	55.90	14	6,524	0.21%
2018/08/10	10	58.50	0	0.00	58.20	10	6,505	0.15%
2018/08/09	57	61.49	51	62.03	61.00	6	6,484	0.09%
2018/08/08	0	0.00	1	60.20	60.10	-1	6,496	-0.02%
2018/08/07	6	59.63	16	59.49	60.60	-10	6,623	-0.15%
2018/08/06	9	56.70	7	57.00	59.20	2	6,601	0.03%
2018/08/03	10	60.00	0	0.00	60.10	10	6,480	0.15%
2018/08/02	0	0.00	1	60.00	59.80	-1	6,568	-0.02%
2018/08/01	2	59.90	12	60.45	60.30	-10	6,598	-0.15%
2018/07/31	8	58.14	5	58.50	59.30	3	6,607	0.05%
2018/07/30	2	59.30	0	0.00	57.70	2	6,648	0.03%
2018/07/26	25	59.29	22	60.05	58.80	3	6,753	0.04%
2018/07/25	9	59.22	0	0.00	58.90	9	6,821	0.13%
2018/07/24	16	59.01	2	59.00	59.60	14	6,847	0.20%
2018/07/23	2	58.15	2	59.10	58.20	0	6,874	0.00%
2018/07/20	2	64.30	2	64.70	63.40	0	6,858	0.00%
2018/07/19	4	64.03	2	63.80	63.00	2	6,858	0.03%
2018/07/18	2	63.50	2	63.65	62.80	0	6,915	0.00%
2018/07/17	1	62.80	0	0.00	62.80	1	6,945	0.01%
2018/07/16	19	63.05	21	63.64	63.00	-2	6,935	-0.03%
2018/07/13	39	64.40	46	63.08	63.80	-7	6,892	-0.10%
2018/07/12	1	58.80	12	58.20	59.80	-11	6,751	-0.16%
2018/07/11	2	57.25	10	56.76	58.10	-8	6,782	-0.12%
2018/07/10	26	56.96	31	56.58	57.50	-5	6,794	-0.07%
2018/07/09	3	55.33	17	54.91	55.20	-14	6,819	-0.21%
2018/07/06	22	54.38	1	54.30	54.30	21	6,863	0.31%
2018/07/05	2	58.45	1	57.60	57.60	1	6,871	0.01%
2018/07/04	3	58.97	13	58.93	58.60	-10	6,896	-0.15%
2018/07/03	22	59.49	10	60.90	58.50	12	6,918	0.17%
2018/07/02	1	60.80	16	60.86	61.00	-15	6,962	-0.22%
2018/06/29	15	60.37	13	59.41	60.80	2	6,971	0.03%
2018/06/28	2	58.10	5	58.20	58.00	-3	6,950	-0.04%
2018/06/27	1	60.30	1	58.90	58.80	0	6,970	0.00%
2018/06/26	16	59.31	3	59.60	60.00	13	6,948	0.19%
2018/06/25	0	0.00	3	60.90	60.90	-3	6,964	-0.04%
2018/06/22	2	63.45	0	0.00	63.00	2	7,101	0.03%
2018/06/20	12	62.80	9	62.87	64.10	3	7,278	0.04%
2018/06/19	30	64.43	2	65.20	64.30	28	7,169	0.39%
2018/06/15	5	72.28	7	72.56	71.40	-2	6,933	-0.03%
2018/06/14	1	70.10	3	70.27	70.40	-2	6,884	-0.03%
2018/06/13	1	69.80	2	69.50	69.20	-1	6,928	-0.01%
2018/06/12	11	70.73	10	70.50	70.50	1	7,086	0.01%
2018/06/11	5	70.26	3	70.20	70.10	2	7,271	0.03%
2018/06/08	22	72.85	0	0.00	71.50	22	7,345	0.30%
2018/06/07	11	73.97	12	74.96	72.90	-1	7,612	-0.01%
2018/06/06	11	72.99	11	73.01	73.00	0	7,774	0.00%
2018/06/05	2	72.70	2	72.30	72.10	0	7,830	0.00%
2018/06/04	7	72.94	7	73.30	72.70	0	7,807	0.00%
2018/06/01	11	69.87	20	70.69	70.10	-9	7,751	-0.12%
2018/05/31	11	72.15	12	71.98	70.90	-1	7,704	-0.01%
2018/05/30	11	73.55	2	74.00	73.00	9	7,571	0.12%
2018/05/29	10	76.74	6	75.83	74.90	4	7,497	0.05%
2018/05/28	25	75.46	26	74.88	75.10	-1	7,378	-0.01%
2018/05/25	18	73.62	17	73.75	73.20	1	7,271	0.01%
2018/05/24	33	74.28	45	75.28	73.80	-12	7,205	-0.17%
2018/05/23	16	71.19	18	71.83	70.70	-2	7,078	-0.03%
2018/05/22	36	71.14	47	71.93	72.20	-11	7,194	-0.15%
2018/05/21	7	66.94	29	68.55	69.40	-22	6,877	-0.32%
2018/05/18	3	63.97	3	64.20	63.10	0	6,979	0.00%
2018/05/17	2	66.70	6	66.40	65.30	-4	6,951	-0.06%
2018/05/16	15	66.79	4	67.15	66.40	11	7,154	0.15%
2018/05/15	11	66.04	36	65.71	67.00	-25	7,358	-0.34%
2018/05/14	9	62.98	7	63.31	63.40	2	7,452	0.03%
2018/05/11	4	64.33	7	64.41	62.30	-3	7,482	-0.04%
2018/05/10	4	63.35	28	64.21	64.50	-24	7,516	-0.32%
2018/05/09	0	0.00	6	62.35	61.90	-6	7,592	-0.08%
2018/05/08	2	61.75	2	62.10	61.40	0	7,650	0.00%
2018/05/07	9	62.06	10	62.63	62.90	-1	7,823	-0.01%
2018/05/04	29	61.46	16	61.46	61.50	13	7,886	0.16%
2018/05/03	11	59.63	8	60.19	59.50	3	7,912	0.04%
2018/05/02	11	59.44	13	59.72	60.40	-2	8,047	-0.02%
2018/04/30	10	56.49	5	56.44	57.90	5	8,141	0.06%
2018/04/27	6	54.08	4	54.88	54.90	2	8,263	0.02%
2018/04/26	7	57.41	6	54.20	53.70	1	8,558	0.01%
2018/04/24	3	56.77	5	56.00	56.00	-2	8,806	-0.02%
2018/04/23	7	59.29	0	0.00	59.20	7	9,012	0.08%
2018/04/20	0	0.00	7	61.07	62.10	-7	9,165	-0.08%
2018/04/19	1	62.10	1	61.80	61.90	0	9,529	0.00%
2018/04/18	3	60.97	4	61.33	61.20	-1	9,643	-0.01%
2018/04/17	8	60.85	8	63.15	60.70	0	9,895	0.00%
2018/04/16	3	63.80	6	63.62	63.30	-3	10,093	-0.03%
2018/04/13	5	63.36	7	63.57	63.50	-2	10,590	-0.02%
2018/04/12	10	62.20	2	61.50	62.40	8	10,774	0.07%
2018/04/11	1	61.00	8	60.68	61.10	-7	10,948	-0.06%
2018/04/10	5	63.34	4	64.20	63.00	1	11,167	0.01%
2018/04/09	2	64.15	15	63.30	62.70	-13	11,366	-0.11%
2018/04/03	11	64.14	9	63.61	64.10	2	11,541	0.02%
2018/04/02	7	67.09	8	66.46	66.30	-1	11,640	-0.01%
2018/03/31	0	0.00	2	66.30	66.20	-2	11,838	-0.02%
2018/03/30	10	67.73	14	67.15	66.20	-4	11,981	-0.03%
2018/03/29	7	67.23	8	67.40	67.00	-1	12,188	-0.01%
2018/03/28	14	67.28	7	67.87	66.20	7	12,285	0.06%
2018/03/27	11	70.57	7	70.23	68.40	4	12,524	0.03%
2018/03/26	4	67.80	17	69.35	70.60	-13	12,551	-0.10%
2018/03/23	11	63.44	9	64.00	65.70	2	12,542	0.02%
2018/03/22	11	67.59	8	67.00	66.10	3	12,725	0.02%
2018/03/21	8	67.95	13	67.99	67.80	-5	12,931	-0.04%
2018/03/20	10	66.92	12	67.05	67.20	-2	13,239	-0.02%
2018/03/19	13	70.36	61	70.18	69.00	-48	13,717	-0.35%
2018/03/16	63	71.15	15	70.19	70.30	48	13,950	0.34%
2018/03/15	17	71.12	16	71.14	71.20	1	14,241	0.01%
2018/03/14	14	68.36	14	67.75	68.90	0	14,539	0.00%
2018/03/13	23	67.67	11	67.65	68.00	12	14,988	0.08%
2018/03/12	17	63.52	25	64.70	65.60	-8	15,185	-0.05%
2018/03/09	10	59.65	16	60.01	59.70	-6	15,259	-0.04%
2018/03/08	9	59.10	11	58.58	58.40	-2	15,516	-0.01%
2018/03/07	10	58.71	9	58.59	58.00	1	15,768	0.01%
2018/03/06	8	57.93	14	57.91	58.00	-6	16,338	-0.04%
2018/03/05	12	58.78	11	58.27	56.80	1	16,639	0.01%
2018/03/02	7	57.09	0	0.00	58.20	7	17,129	0.04%
2018/03/01	8	56.69	7	57.30	57.50	1	17,425	0.01%
2018/02/27	14	57.74	16	57.59	57.20	-2	17,791	-0.01%
2018/02/26	27	57.42	28	57.85	56.90	-1	17,987	-0.01%
2018/02/23	16	58.71	49	59.07	58.70	-33	18,280	-0.18%
2018/02/22	24	54.85	22	56.12	56.80	2	18,695	0.01%
2018/02/21	26	53.81	13	53.44	53.40	13	18,942	0.07%
2018/02/12	50	52.92	24	51.85	51.60	26	19,135	0.14%
2018/02/09	24	57.30	0	0.00	57.30	24	19,299	0.12%
2018/02/08	12	64.22	18	64.91	63.60	-6	19,581	-0.03%
2018/02/07	28	67.63	37	67.93	64.50	-9	19,761	-0.05%
2018/02/06	32	68.91	3	68.33	67.60	29	19,925	0.15%
2018/02/05	14	74.94	6	74.73	75.10	8	19,735	0.04%
2018/02/02	9	77.59	27	77.96	78.00	-18	19,966	-0.09%
2018/02/01	11	78.47	10	77.58	77.50	1	20,568	0.00%
2018/01/31	24	76.79	25	76.12	77.50	-1	21,135	0.00%
2018/01/30	12	77.27	20	76.85	75.60	-8	21,137	-0.04%
2018/01/29	25	76.32	10	76.24	76.00	15	21,218	0.07%
2018/01/26	21	74.77	20	74.54	75.00	1	21,171	0.00%
2018/01/25	14	77.35	14	76.01	75.00	0	21,192	0.00%
2018/01/24	22	74.54	15	76.24	77.30	7	21,410	0.03%
2018/01/23	23	76.24	13	76.02	75.50	10	21,282	0.05%
2018/01/22	40	76.64	34	77.51	76.00	6	21,229	0.03%
2018/01/19	17	80.45	13	79.82	79.60	4	21,023	0.02%
2018/01/18	42	79.16	10	79.17	78.70	32	20,894	0.15%
2018/01/17	45	79.20	26	78.46	78.70	19	20,796	0.09%
2018/01/16	38	79.19	5	78.72	78.30	33	20,598	0.16%
2018/01/15	58	78.87	31	78.18	80.10	27	20,533	0.13%
2018/01/12	24	73.49	45	73.28	73.50	-21	20,312	-0.10%
2018/01/11	36	73.22	21	73.71	72.70	15	20,526	0.07%
2018/01/10	6	72.35	17	71.76	71.00	-11	20,382	-0.05%
2018/01/09	58	75.97	21	75.00	73.60	37	20,314	0.18%
2018/01/08	23	84.29	47	84.22	80.80	-24	19,997	-0.12%
2018/01/05	26	84.26	22	84.42	84.30	4	20,234	0.02%
2018/01/04	16	82.76	11	83.29	83.70	5	20,093	0.02%
2018/01/03	14	81.06	13	81.31	80.70	1	19,829	0.01%
2018/01/02	6	79.93	16	80.01	79.90	-10	19,745	-0.05%