晶豪科 (3006)-元大-鑫永和券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(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

晶豪科 (3006)籌碼相關－元大-鑫永和券商分點個股進出

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

元大-鑫永和券商分點個股進出
元大-鑫永和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
2024/11/21	0	0.00	7	63.47	63.20	-7	2,011	-0.35%
2024/11/20	3	63.27	30	63.62	62.60	-27	1,995	-1.35%
2024/11/19	2	64.90	10	65.15	64.90	-8	1,960	-0.41%
2024/11/18	1	67.10	0	0.00	66.70	1	1,901	0.05%
2024/11/15	0	0.00	1	67.60	67.90	-1	1,902	-0.05%
2024/11/14	2	66.80	0	0.00	66.80	2	1,909	0.10%
2024/11/12	0	0.00	1	69.30	69.00	-1	1,923	-0.05%
2024/11/08	2	71.45	1	72.40	70.20	1	1,948	0.05%
2024/11/07	7	71.54	12	70.96	71.60	-5	1,980	-0.25%
2024/11/06	0	0.00	0.6	69.00	69.00	-0.6	1,955	-0.03%
2024/11/05	1	68.50	1	68.20	68.50	0	2,031	0.00%
2024/11/04	1	67.50	2	67.30	67.10	-1	2,211	-0.05%
2024/11/01	1	66.70	1	68.50	68.50	0	2,323	0.00%
2024/10/30	0	0.00	0	68.20	68.10	0	2,377	0.00%
2024/10/29	1	68.30	0	0.00	67.80	1	2,407	0.04%
2024/10/28	1	68.80	0	0.00	69.50	1	2,431	0.04%
2024/10/25	4	69.20	1	70.10	69.70	3	2,497	0.12%
2024/10/24	1	69.50	0	0.00	69.50	1	2,592	0.04%
2024/10/23	0	70.70	1	70.60	70.60	-1	2,686	-0.04%
2024/10/22	2	70.30	0	0.00	70.40	2	2,721	0.07%
2024/10/21	4	70.70	6	70.32	70.70	-2	2,847	-0.07%
2024/10/18	1	69.60	0	0.00	69.40	1	2,941	0.03%
2024/10/17	4	71.00	5.2	70.55	70.90	-1.2	2,993	-0.04%
2024/10/16	0	69.10	0.2	69.13	69.00	-0.2	3,056	-0.01%
2024/10/15	3	69.97	2	70.75	69.70	1	3,115	0.03%
2024/10/14	2	70.10	2	70.00	70.20	0	3,147	0.00%
2024/10/11	0	0.00	5	69.38	69.20	-5	3,218	-0.16%
2024/10/09	0	0.00	1	69.70	69.50	-1	3,303	-0.03%
2024/10/08	2	70.05	0	0.00	70.70	2	3,319	0.06%
2024/10/07	4	71.33	8	71.55	71.40	-4	3,403	-0.12%
2024/10/04	2	71.25	8	71.90	71.40	-6	3,502	-0.17%
2024/10/01	3	72.17	2	73.35	72.20	1	3,531	0.03%
2024/09/30	6	72.90	8	73.18	72.70	-2	3,632	-0.06%
2024/09/27	2	74.30	1	75.10	74.00	1	3,789	0.03%
2024/09/26	2	74.40	6	75.08	74.70	-4	3,833	-0.10%
2024/09/25	2	72.80	1.1	72.80	72.80	1	3,790	0.03%
2024/09/24	1	71.30	1	72.50	71.70	0	3,831	0.00%
2024/09/23	3	71.60	5.2	71.95	71.70	-2.2	3,892	-0.06%
2024/09/20	4	71.33	3	71.93	71.10	1	4,025	0.02%
2024/09/19	1	70.79	3	70.50	70.70	-2	4,173	-0.05%
2024/09/18	3.1	69.90	0	0.00	69.50	3.1	4,374	0.07%
2024/09/16	1	70.90	4	71.15	71.30	-3	4,505	-0.07%
2024/09/13	2	70.10	0	0.00	70.70	2	5,049	0.04%
2024/09/10	1	69.40	1	70.20	68.20	0	5,543	0.00%
2024/09/09	2	67.90	0	0.00	69.60	2	5,671	0.04%
2024/09/06	1	68.40	3	69.10	68.70	-2	5,906	-0.03%
2024/09/04	1.2	67.98	1.1	70.03	69.30	0.1	5,936	0.00%
2024/09/03	0.1	75.50	6	77.00	74.90	-5.9	5,896	-0.10%
2024/09/02	1.1	77.52	0	0.00	77.00	1.1	5,892	0.02%
2024/08/30	2	79.30	5	79.44	79.40	-3	5,895	-0.05%
2024/08/29	0	0.00	4	79.00	79.10	-4	5,928	-0.07%
2024/08/23	0	0.00	5	80.08	81.20	-5	6,265	-0.08%
2024/08/16	1	81.80	1	82.20	81.90	0	6,645	0.00%
2024/08/15	0	81.00	0	0.00	80.50	0	6,642	0.00%
2024/08/14	4	81.60	2	80.55	80.20	2	6,650	0.03%
2024/08/13	1	79.10	1	79.60	79.90	0	6,633	0.00%
2024/08/12	3	79.67	7	79.97	79.10	-4	6,671	-0.06%
2024/08/09	1.1	78.94	2	77.80	77.70	-0.9	6,680	-0.01%
2024/08/08	1	75.10	1	74.40	75.30	0	6,648	0.00%
2024/08/07	3	75.50	2	76.10	76.70	1	6,681	0.01%
2024/08/06	6	74.68	26	71.99	73.30	-20	6,681	-0.30%
2024/08/05	4.1	75.81	1	74.70	74.70	3.1	6,564	0.05%
2024/08/02	0	83.20	1	83.60	82.90	-1	6,511	-0.01%
2024/08/01	7	87.13	0	0.00	88.70	7	6,619	0.11%
2024/07/31	1	82.84	0	0.00	84.80	1	6,745	0.02%
2024/07/30	7	82.93	3	83.93	83.70	4	6,876	0.06%
2024/07/26	11	86.08	0	0.00	86.40	11	6,865	0.16%
2024/07/23	2.1	91.82	1	90.20	90.10	1.1	6,877	0.02%
2024/07/22	8.1	89.70	4	90.70	91.10	4.1	6,893	0.06%
2024/07/19	2.1	94.60	1	95.70	93.70	1.1	6,874	0.02%
2024/07/18	1.1	97.27	1	97.30	98.40	0.1	6,911	0.00%
2024/07/17	0.1	98.67	0	0.00	98.20	0.1	6,931	0.00%
2024/07/16	15	98.45	4	99.03	97.20	11	6,939	0.16%
2024/07/15	1.3	97.02	1	96.70	96.30	0.3	6,937	0.00%
2024/07/12	17.1	97.66	1	97.30	96.90	16.1	6,918	0.23%
2024/07/11	27	99.36	12	98.80	98.20	15	6,892	0.22%
2024/07/10	27	100.56	0	0.00	99.90	27	6,890	0.39%
2024/07/09	5.3	100.32	4	100.75	101.00	1.3	6,903	0.02%
2024/07/08	5	102.10	7	103.71	103.50	-2	6,857	-0.03%
2024/07/05	1	101.98	0	0.00	101.00	1	6,774	0.02%
2024/07/04	9	103.22	4	104.88	101.50	5	6,915	0.07%
2024/07/03	10	100.99	9	101.89	103.00	1	6,883	0.01%
2024/07/02	2.5	96.24	1	95.30	95.10	1.5	6,737	0.02%
2024/07/01	1	99.30	1	98.70	97.60	0	6,706	0.00%
2024/06/28	0	100.00	0	0.00	100.50	0	6,692	0.00%
2024/06/27	0	100.50	0	0.00	99.60	0	6,648	0.00%
2024/06/26	5.1	102.29	7.6	103.92	102.00	-2.5	6,586	-0.04%
2024/06/25	5	102.20	3	101.60	104.00	2	6,481	0.03%
2024/06/24	12.2	104.57	35	104.16	104.50	-22.8	6,387	-0.36%
2024/06/21	4.5	103.99	3	104.47	103.50	1.4	6,242	0.02%
2024/06/20	4	104.25	15.2	102.08	105.00	-11.2	6,143	-0.18%
2024/06/19	4	97.60	8	100.44	96.10	-4	5,799	-0.07%
2024/06/18	13	101.42	4	100.80	99.40	9	5,769	0.16%
2024/06/17	13	99.83	3	99.07	99.90	10	5,593	0.18%
2024/06/14	3	98.23	2	99.80	98.00	1	5,487	0.02%
2024/06/13	3	98.73	7.4	96.86	98.90	-4.4	5,365	-0.08%
2024/06/12	1	95.00	1	94.50	94.40	0	5,162	0.00%
2024/06/11	1	91.90	1	93.40	93.80	0	5,167	0.00%
2024/06/07	3	92.07	3	92.10	92.60	0	5,209	0.00%
2024/06/04	7	94.01	5	94.56	91.90	2	5,565	0.04%
2024/06/03	2	92.85	2	93.45	94.30	0	5,679	0.00%
2024/05/31	2	93.30	1	94.90	92.30	1	5,722	0.02%
2024/05/30	5	95.00	2	96.15	94.40	3	5,869	0.05%
2024/05/29	13	96.90	17	97.22	96.30	-4	6,372	-0.06%
2024/05/28	4	95.03	5	96.04	96.00	-1	6,721	-0.01%
2024/05/27	2.2	93.98	1	95.20	93.80	1.2	6,662	0.02%
2024/05/24	8	94.10	1	94.50	94.20	7	6,746	0.10%
2024/05/21	10	91.29	21	90.51	90.50	-11	6,760	-0.16%
2024/05/17	10	91.70	10	90.60	90.80	0	6,912	0.00%
2024/05/16	10	90.25	13	91.21	91.70	-3	6,992	-0.04%
2024/05/15	4	89.90	0.1	90.50	89.30	3.9	6,999	0.06%
2024/05/14	3	90.43	0	0.00	90.40	3	7,053	0.04%
2024/05/13	4	91.18	1	91.50	90.40	3	7,074	0.04%
2024/05/10	10.1	91.70	18	90.73	91.60	-7.9	7,071	-0.11%
2024/05/09	2	90.65	2	91.50	90.20	0	7,041	0.00%
2024/05/08	1	91.80	5	92.30	92.60	-4	7,023	-0.06%
2024/05/07	20	92.72	20	93.27	93.10	0	7,003	0.00%
2024/05/06	37	92.90	33	92.59	92.90	4	6,867	0.06%
2024/05/03	0.2	92.10	14.1	91.55	91.10	-13.9	6,731	-0.21%
2024/05/02	21	89.22	28	90.68	89.80	-7	6,590	-0.11%
2024/04/30	2	88.80	0	0.00	89.00	2	6,635	0.03%
2024/04/29	0	0.00	9	88.27	88.50	-9	6,699	-0.13%
2024/04/26	11	86.97	10	86.96	87.00	1	6,709	0.02%
2024/04/24	3	84.73	4	83.41	85.40	-1	6,684	-0.02%
2024/04/23	9	79.11	5	79.26	80.50	4	6,682	0.06%
2024/04/22	1.1	78.50	0	0.00	76.10	1.1	6,654	0.02%
2024/04/19	7	78.83	0	0.00	79.10	7	6,756	0.10%
2024/04/18	0.1	82.60	0	0.00	82.10	0.1	6,728	0.00%
2024/04/17	0	0.00	2	82.15	82.00	-2	6,817	-0.03%
2024/04/16	5	81.08	4	81.70	81.40	1	6,820	0.01%
2024/04/15	0.1	85.70	1	85.60	85.40	-0.9	6,819	-0.01%
2024/04/12	1	88.20	0	0.00	87.80	1	6,916	0.01%
2024/04/11	0.2	86.80	0	0.00	86.80	0.2	6,958	0.00%
2024/04/10	10.1	87.85	7	88.77	87.80	3.1	7,129	0.04%
2024/04/09	0	0.00	1	85.60	85.50	-1	7,168	-0.01%
2024/04/08	1	86.00	8	85.40	85.90	-7	7,283	-0.10%
2024/04/02	2	88.20	0	0.00	87.00	2	8,545	0.02%
2024/04/01	1	88.00	1.3	87.85	87.70	-0.3	9,381	0.00%
2024/03/26	2	86.60	0	0.00	86.90	2	10,622	0.02%
2024/03/25	1	90.00	5	90.50	89.00	-4	10,817	-0.04%
2024/03/22	4	89.75	4	88.78	91.30	0	11,127	0.00%
2024/03/21	2	87.30	0	0.00	87.50	2	11,590	0.02%
2024/03/20	3	85.13	0	0.00	84.50	3	11,993	0.03%
2024/03/19	1	85.80	0	0.00	85.30	1	12,189	0.01%
2024/03/15	2	84.71	0	0.00	84.30	2	12,360	0.02%
2024/03/14	3	84.83	5	84.94	84.20	-2	12,542	-0.02%
2024/03/13	0.4	86.68	2.2	86.24	85.70	-1.8	12,709	-0.01%
2024/03/12	13	88.19	0	0.00	87.60	13	12,730	0.10%
2024/03/11	4	87.48	0	0.00	88.10	4	12,730	0.03%
2024/03/08	23	89.30	5	87.64	86.20	18	12,738	0.14%
2024/03/07	4.1	92.81	8	91.95	91.60	-3.9	12,498	-0.03%
2024/03/06	2	94.90	1	94.30	94.20	1	12,427	0.01%
2024/03/05	0	0.00	0.3	97.13	96.00	-0.3	12,475	0.00%
2024/03/04	20.9	99.29	30.6	99.47	97.80	-9.7	12,374	-0.08%
2024/03/01	21	97.35	10	97.83	97.70	11	11,957	0.09%
2024/02/29	7.1	90.97	16	92.41	93.50	-8.9	11,675	-0.08%
2024/02/27	7	91.33	10	93.38	91.40	-3	12,013	-0.02%
2024/02/26	9	90.77	0	0.00	90.90	9	12,614	0.07%
2024/02/23	4	92.55	6.4	94.39	91.50	-2.4	12,676	-0.02%
2024/02/22	4	93.70	6	93.20	93.00	-2	12,679	-0.02%
2024/02/21	4	94.88	3	94.17	94.20	1	12,772	0.01%
2024/02/20	3	93.60	0	0.00	93.00	3	12,820	0.02%
2024/02/19	1.6	94.32	19	94.84	93.70	-17.4	13,057	-0.13%
2024/02/16	3	92.73	0	0.00	93.00	3	13,362	0.02%
2024/02/15	0	0.00	14	93.00	93.10	-14	13,637	-0.10%
2024/02/05	13	89.98	0.7	90.06	90.00	12.3	13,778	0.09%
2024/02/02	10	91.32	0	0.00	91.00	10	13,828	0.07%
2024/02/01	0.5	93.10	0	0.00	92.40	0.5	13,835	0.00%
2024/01/31	0	0.00	1	92.20	92.20	-1	13,903	-0.01%
2024/01/30	0	0.00	1	91.60	91.90	-1	13,939	-0.01%
2024/01/25	0	0.00	1	92.30	92.10	-1	14,364	-0.01%
2024/01/24	3	94.13	13	96.50	93.10	-10	14,438	-0.07%
2024/01/23	0	0.00	10	95.00	94.20	-10	14,383	-0.07%
2024/01/22	1	93.60	23	93.30	93.90	-22	14,346	-0.15%
2024/01/18	0	0.00	2	88.40	89.80	-2	14,408	-0.01%
2024/01/17	19.1	90.45	8	89.53	89.10	11.1	14,443	0.08%
2024/01/15	10	94.10	10	94.70	94.00	0	14,638	0.00%
2024/01/12	11.2	90.98	4	91.58	90.30	7.2	14,669	0.05%
2024/01/11	3	91.00	1	90.30	91.90	2	14,781	0.01%
2024/01/10	4.1	90.80	0	0.00	90.90	4.1	14,929	0.03%
2024/01/09	18	91.49	0	0.00	91.00	18	15,123	0.12%
2024/01/08	1	92.00	6	92.38	91.50	-5	15,235	-0.03%
2024/01/05	4	94.73	0	0.00	94.10	4	15,400	0.03%
2024/01/04	1.2	94.06	3	93.60	93.80	-1.8	15,901	-0.01%
2024/01/03	34	96.00	31	95.95	95.90	3	16,468	0.02%
2024/01/02	48	97.40	49	96.26	95.80	-1	16,879	-0.01%
2023/12/29	35.2	101.07	29.1	99.90	98.00	6.1	16,973	0.04%
2023/12/28	27	106.56	12	106.67	106.50	15	16,790	0.09%
2023/12/27	3.3	103.44	6	104.17	106.50	-2.7	16,505	-0.02%
2023/12/26	49	98.63	45	99.65	99.00	4	15,713	0.03%
2023/12/25	24	98.20	24	97.85	97.30	0	15,376	0.00%
2023/12/22	32	96.63	34.1	97.46	97.10	-2.1	15,220	-0.01%
2023/12/21	7	93.80	9	94.77	94.90	-2	14,733	-0.01%
2023/12/20	5	93.40	1	94.00	93.20	4	14,532	0.03%
2023/12/19	8	96.36	11	96.03	96.00	-3	14,283	-0.02%
2023/12/18	28	98.37	12	99.63	98.60	16	13,939	0.11%
2023/12/15	9	96.88	18	97.21	96.20	-9	13,327	-0.07%
2023/12/14	13	95.21	3	95.90	94.10	10	12,871	0.08%
2023/12/13	3	94.83	8	94.80	94.20	-5	12,751	-0.04%
2023/12/12	3.2	94.44	0	0.00	94.50	3.2	12,899	0.02%
2023/12/11	4.1	95.09	3	94.76	94.90	1.1	13,012	0.01%
2023/12/08	3	93.71	6	93.68	92.80	-3	12,840	-0.02%
2023/12/07	2	91.15	0	0.00	90.80	2	12,642	0.02%
2023/12/05	4	91.40	3	90.20	90.00	1	12,628	0.01%
2023/12/04	3	92.77	4	91.73	91.30	-1	12,807	-0.01%
2023/12/01	3	93.40	6	93.25	92.50	-3	12,827	-0.02%
2023/11/30	3	95.77	1	96.00	94.50	2	12,799	0.02%
2023/11/29	2	94.00	1.2	95.00	94.60	0.8	12,692	0.01%
2023/11/28	4.2	92.97	0	0.00	94.60	4.2	12,595	0.03%
2023/11/27	2	90.90	6	90.97	90.50	-4	12,468	-0.03%
2023/11/24	9.1	95.28	12	98.93	93.60	-2.9	12,281	-0.02%
2023/11/23	21.3	99.10	7	99.89	97.80	14.3	11,856	0.12%
2023/11/21	1	95.00	5	96.18	94.10	-4	11,002	-0.04%
2023/11/20	1	96.50	3	97.80	95.90	-2	10,868	-0.02%
2023/11/17	3	96.03	3	94.97	96.70	0	10,684	0.00%
2023/11/16	8	96.15	3	96.10	94.60	5	10,505	0.05%
2023/11/15	15	96.14	29	96.04	95.10	-14	10,204	-0.14%
2023/11/14	4	94.33	3.1	95.12	94.80	0.9	9,805	0.01%
2023/11/13	9	92.94	17	93.14	94.40	-8	9,481	-0.08%
2023/11/10	0	0.00	4	92.25	90.00	-4	9,262	-0.04%
2023/11/09	12	91.43	4	90.50	90.30	8	9,186	0.09%
2023/11/08	4	91.93	17	91.99	91.60	-13	9,185	-0.14%
2023/11/07	0	0.00	2	93.75	93.90	-2	9,080	-0.02%
2023/11/06	3	93.00	4	93.63	93.50	-1	9,014	-0.01%
2023/11/03	3.1	92.12	1	92.50	92.60	2.1	8,903	0.02%
2023/11/02	5	90.10	0	0.00	91.40	5	8,743	0.06%
2023/11/01	1	86.40	1	87.10	86.90	0	8,490	0.00%
2023/10/27	2	85.10	6	86.42	85.60	-4	8,296	-0.05%
2023/10/26	4	88.30	5	87.82	86.80	-1	8,238	-0.01%
2023/10/25	3	92.60	3	93.12	91.00	0	8,206	0.00%
2023/10/24	8	92.68	1	92.80	92.80	7	8,170	0.09%
2023/10/23	3	93.87	0	93.20	93.20	3	8,034	0.04%
2023/10/20	8	92.42	1	94.70	93.90	7	7,842	0.09%
2023/10/19	11	91.56	11	92.35	92.00	0	7,676	0.00%
2023/10/18	3	93.83	13	92.26	92.80	-10	7,555	-0.13%
2023/10/17	15	94.60	6	95.10	93.30	9	7,316	0.12%
2023/10/16	1	93.80	7	93.89	93.90	-6	7,106	-0.08%
2023/10/13	1	96.80	1.8	97.36	97.20	-0.8	6,938	-0.01%
2023/10/12	9	94.93	14.7	95.62	97.10	-5.7	6,667	-0.09%
2023/10/11	20.7	95.23	17	95.02	93.70	3.7	6,107	0.06%
2023/10/06	25.8	92.26	35	91.89	94.40	-9.2	5,365	-0.17%
2023/10/05	13	86.74	3	87.07	86.70	10	4,757	0.21%
2023/10/04	9	88.01	0	0.00	86.70	9	4,523	0.20%
2023/10/03	0	0.00	2.5	87.81	90.00	-2.5	4,052	-0.06%
2023/10/02	3	81.93	3	81.53	81.90	0	3,790	0.00%
2023/09/28	1.2	78.22	0	0.00	77.50	1.2	3,717	0.03%
2023/09/27	0.1	81.10	0	0.00	81.50	0.1	3,621	0.00%
2023/09/26	2.2	81.94	2	81.60	81.50	0.2	3,628	0.01%
2023/09/22	1	83.70	10	83.00	83.90	-9	3,658	-0.25%
2023/09/21	0	0.00	1	83.90	83.10	-1	3,731	-0.03%
2023/09/20	1	84.60	0	0.00	83.80	1	3,726	0.03%
2023/09/19	1	85.90	0	0.00	85.30	1	3,716	0.03%
2023/09/18	1	86.50	0.4	87.69	86.50	0.6	3,687	0.02%
2023/09/15	1	88.00	4	87.58	88.00	-3	3,669	-0.08%
2023/09/14	8	84.25	8	85.00	84.40	0	3,468	0.00%
2023/09/12	0	0.00	1	81.40	82.10	-1	3,409	-0.03%
2023/09/08	3	81.60	2	82.90	81.10	1	3,384	0.03%
2023/09/07	8	83.60	10	83.10	82.60	-2	3,366	-0.06%
2023/09/06	1	79.50	5	79.42	79.10	-4	3,141	-0.13%
2023/09/05	1	77.90	0	0.00	78.00	1	3,091	0.03%
2023/09/01	0	0.00	1	75.40	75.90	-1	3,179	-0.03%
2023/08/31	10	75.35	21	75.27	74.60	-11	3,227	-0.34%
2023/08/30	2	73.80	5	72.70	74.00	-3	3,237	-0.09%
2023/08/29	3	71.10	3.4	71.18	71.60	-0.4	3,261	-0.01%
2023/08/25	0	0.00	1	70.70	70.40	-1	3,864	-0.03%
2023/08/22	1	70.20	0	0.00	70.00	1	4,483	0.02%
2023/08/17	1	69.10	3	71.47	71.50	-2	4,649	-0.04%
2023/08/16	3	69.30	2	69.10	70.20	1	4,748	0.02%
2023/08/15	1	69.90	4	69.90	70.00	-3	4,851	-0.06%
2023/08/14	2	69.35	4	71.10	68.30	-2	5,012	-0.04%
2023/08/11	7.3	73.80	0	0.00	73.50	7.3	5,246	0.14%
2023/08/10	8	74.53	0	0.00	74.30	8	5,432	0.15%
2023/08/09	2	76.10	2	77.70	76.30	0	5,468	0.00%
2023/08/08	2	76.35	0	0.00	76.50	2	5,589	0.04%
2023/08/07	0	0.00	1	77.40	77.40	-1	5,980	-0.02%
2023/08/02	3	76.87	0	0.00	76.70	3	6,144	0.05%
2023/08/01	1.1	79.14	0	0.00	78.70	1.1	6,218	0.02%
2023/07/31	1	79.50	4	78.98	78.00	-3	6,274	-0.05%
2023/07/28	1	78.70	14	79.81	78.70	-13	6,365	-0.20%
2023/07/27	0	0.00	10	76.51	77.30	-10	6,376	-0.16%
2023/07/26	4	73.68	0	0.00	73.40	4	6,357	0.06%
2023/07/25	0	0.00	0	75.80	75.60	0	6,422	0.00%
2023/07/24	7	75.31	2	75.30	75.10	5	6,526	0.08%
2023/07/21	6	76.57	2	77.50	77.50	4	6,553	0.06%
2023/07/19	9	77.68	2	79.20	77.20	7	6,638	0.11%
2023/07/18	2	77.55	0	0.00	77.60	2	6,699	0.03%
2023/07/17	0	0.00	1	79.10	79.10	-1	6,752	-0.01%
2023/07/14	0	0.00	0.2	78.70	77.70	-0.2	6,804	0.00%
2023/07/11	10	79.60	1	78.70	79.30	9	7,184	0.13%
2023/07/07	5	77.54	0	77.70	77.40	5	8,160	0.06%
2023/07/05	3	80.80	0	0.00	80.50	3	8,981	0.03%
2023/07/04	0	0.00	1	80.90	81.30	-1	9,253	-0.01%
2023/07/03	0	0.00	1	81.90	81.50	-1	9,335	-0.01%
2023/06/30	4	82.03	2	82.50	82.10	2	9,685	0.02%
2023/06/29	4	82.19	1	82.30	81.70	3	9,764	0.03%
2023/06/28	1	80.80	0	0.00	80.10	1	9,688	0.01%
2023/06/27	2	80.15	0	0.00	80.00	2	9,680	0.02%
2023/06/21	2.5	84.17	8	83.90	83.50	-5.5	9,704	-0.06%
2023/06/20	0.1	86.50	0.2	86.70	85.80	-0.2	9,637	0.00%
2023/06/19	8	89.80	12	90.00	88.10	-4	9,601	-0.04%
2023/06/16	3	88.43	1	89.50	89.50	2	9,541	0.02%
2023/06/15	0	0.00	1	88.20	88.10	-1	9,426	-0.01%
2023/06/13	0.3	88.10	0	0.00	87.40	0.3	9,374	0.00%
2023/06/06	1	87.40	0	0.00	87.40	1	9,200	0.01%
2023/06/02	1	87.70	6	88.05	87.70	-5	9,175	-0.05%
2023/06/01	4	87.58	5.3	87.47	86.90	-1.3	9,233	-0.01%
2023/05/31	11.2	89.32	9	91.01	88.40	2.2	9,351	0.02%
2023/05/29	1.3	88.49	7	86.30	88.20	-5.8	8,924	-0.06%
2023/05/26	4	83.50	1.1	83.44	82.90	2.9	8,674	0.03%
2023/05/25	0	0.00	3	82.91	82.60	-3	8,601	-0.03%
2023/05/24	1	82.50	0	0.00	82.60	1	8,610	0.01%
2023/05/23	2	82.15	1	80.50	82.80	1	8,640	0.01%
2023/05/22	2	81.60	0	0.00	81.00	2	8,641	0.02%
2023/05/19	40	81.44	36	80.41	80.30	4	8,639	0.05%
2023/05/18	2	83.15	7.1	83.03	82.10	-5.1	8,575	-0.06%
2023/05/17	10.1	82.94	8	81.66	82.80	2.1	8,470	0.02%
2023/05/16	18	79.83	21	80.09	79.50	-3	8,189	-0.04%
2023/05/15	0	0.00	1	78.60	77.20	-1	8,029	-0.01%
2023/05/12	3	78.00	3	77.93	78.90	0	8,012	0.00%
2023/05/11	6	79.75	7	79.70	78.50	-1	7,903	-0.01%
2023/05/10	3	76.50	0	0.00	76.40	3	7,560	0.04%
2023/05/09	1	74.70	0	0.00	76.50	1	7,550	0.01%
2023/05/05	5	75.02	0	0.00	75.00	5	7,472	0.07%
2023/05/04	7	76.11	2	76.40	75.50	5	7,669	0.07%
2023/05/03	4	77.60	1.2	77.67	77.30	2.9	7,660	0.04%
2023/05/02	1	80.50	3	80.40	80.30	-2	7,633	-0.03%
2023/04/28	0.2	81.46	5	81.80	81.00	-4.8	7,702	-0.06%
2023/04/27	4	79.90	4	80.05	79.20	0	7,606	0.00%
2023/04/26	5	78.10	0	0.00	78.60	5	7,507	0.07%
2023/04/25	6	79.92	0	0.00	79.60	6	7,458	0.08%
2023/04/21	10	85.60	10	82.60	82.90	0	7,385	0.00%
2023/04/20	2	85.45	2	86.30	85.20	0	7,404	0.00%
2023/04/19	1	88.20	0	0.00	87.50	1	7,393	0.01%
2023/04/18	1	89.50	6	88.48	88.50	-5	7,363	-0.07%
2023/04/17	4	90.50	0	0.00	90.20	4	7,372	0.05%
2023/04/14	3.1	90.51	5	89.00	88.30	-1.9	7,251	-0.03%
2023/04/13	8.2	91.80	7	90.89	89.30	1.2	7,066	0.02%
2023/04/12	7	93.61	23	92.13	95.40	-16	6,675	-0.24%
2023/04/11	9.2	89.36	38	89.21	90.40	-28.8	6,027	-0.48%
2023/04/10	29	84.88	3	84.30	83.40	26	5,275	0.49%
2023/04/07	6	83.98	4	85.13	84.00	2	5,117	0.04%
2023/04/06	0.5	81.70	0	0.00	81.70	0.5	4,834	0.01%
2023/03/31	3	83.90	8	83.84	83.30	-5	4,761	-0.11%
2023/03/30	1	81.40	0	0.00	79.50	1	4,387	0.02%
2023/03/29	0.2	78.00	0	0.00	77.90	0.2	4,307	0.00%
2023/03/24	20.2	81.35	41	81.23	81.30	-20.8	4,288	-0.49%
2023/03/23	16.2	79.90	6	80.00	80.00	10.2	4,230	0.24%
2023/03/20	0.3	78.20	1	78.40	78.90	-0.7	4,193	-0.02%
2023/03/16	1	76.00	2	76.80	76.00	-1	4,209	-0.02%
2023/03/14	0	0.00	10	76.77	77.00	-10	4,350	-0.23%
2023/03/10	2	78.30	0	0.00	77.20	2	4,491	0.04%
2023/03/09	0	0.00	1	79.60	79.20	-1	4,553	-0.02%
2023/03/08	1	79.40	0	0.00	79.70	1	4,574	0.02%
2023/03/06	1	81.00	3	81.50	80.30	-2	4,617	-0.04%
2023/03/03	5	79.78	4	79.98	81.50	1	4,709	0.02%
2023/03/02	13	75.55	15	75.33	75.30	-2	4,504	-0.04%
2023/03/01	3	75.50	1	75.40	75.30	2	4,497	0.04%
2023/02/24	18	80.70	4	80.45	78.90	14	4,454	0.31%
2023/02/23	14.1	83.10	16.1	83.42	83.50	-2	4,434	-0.04%
2023/02/22	6	82.08	1	82.60	82.00	5	4,662	0.11%
2023/02/20	0	0.00	21	83.08	82.90	-21	5,457	-0.38%
2023/02/17	5	82.14	4	82.05	80.70	1	5,453	0.02%
2023/02/16	2.1	80.00	0	0.00	81.10	2.1	5,428	0.04%
2023/02/15	1	77.20	1	78.50	77.90	0	5,561	0.00%
2023/02/14	10	77.50	0	0.00	78.30	10	5,519	0.18%
2023/02/09	10.1	79.68	0	0.00	79.40	10.1	5,636	0.18%
2023/02/08	0	0.00	10	80.40	80.40	-10	5,649	-0.18%
2023/02/06	1	81.10	2	80.35	79.60	-1	5,676	-0.02%
2023/02/03	10	82.00	0	0.00	81.50	10	5,641	0.18%
2023/02/02	4	82.63	9	82.26	82.70	-5	5,594	-0.09%
2023/02/01	2	77.00	1	78.50	79.00	1	5,494	0.02%
2023/01/31	0	0.00	3	76.97	77.80	-3	5,401	-0.06%
2023/01/12	0.1	73.40	1	72.90	72.20	-1	5,361	-0.02%
2023/01/10	0	0.00	0	73.70	72.80	0	5,429	0.00%
2023/01/09	3	71.73	10	71.90	72.00	-7	5,357	-0.13%
2023/01/06	0	0.00	0	69.80	71.00	0	5,343	0.00%
2023/01/05	1.1	69.71	2	69.55	69.30	-1	5,345	-0.02%
2023/01/03	0	0.00	1	67.00	67.40	-1	5,384	-0.02%
2022/12/30	0.1	65.70	0	0.00	65.00	0.1	5,408	0.00%
2022/12/27	1.1	66.80	0	0.00	66.60	1.1	5,940	0.02%
2022/12/23	0	0.00	1	65.20	66.20	-1	6,004	-0.02%
2022/12/22	0.1	66.90	1	66.30	66.20	-0.9	6,016	-0.01%
2022/12/13	10	70.40	0	0.00	70.70	10	6,106	0.16%
2022/12/12	4	70.00	4	69.58	69.70	0	6,104	0.00%
2022/12/07	4	70.50	11	70.05	69.50	-7	6,099	-0.11%
2022/12/06	6	74.70	6	73.42	72.50	0	6,032	0.00%
2022/12/05	2	76.35	2	76.80	76.30	0	5,967	0.00%
2022/12/02	13	75.94	9	75.90	76.10	4	5,958	0.07%
2022/12/01	7	74.64	8	75.21	75.00	-1	5,905	-0.02%
2022/11/30	1	72.80	2	72.50	72.90	-1	5,877	-0.02%
2022/11/29	1	71.40	1	71.10	71.50	0	5,948	0.00%
2022/11/25	6	73.20	7	72.89	72.60	-1	5,916	-0.02%
2022/11/24	7	76.23	8	76.19	76.90	-1	5,713	-0.02%
2022/11/23	12	75.56	2	75.60	75.10	10	5,706	0.18%
2022/11/22	3	74.63	0	0.00	74.50	3	5,738	0.05%
2022/11/21	4	77.28	2	75.80	75.50	2	5,732	0.03%
2022/11/18	2	79.40	0	0.00	77.30	2	5,687	0.04%
2022/11/17	13	78.01	16	78.18	78.80	-3	5,449	-0.06%
2022/11/16	2	73.05	8	72.73	78.20	-6	4,874	-0.12%
2022/11/15	1	70.30	1	71.20	71.10	0	4,611	0.00%
2022/11/14	1	70.90	2	70.85	70.60	-1	4,618	-0.02%
2022/11/11	1	70.60	3	71.13	71.10	-2	4,619	-0.04%
2022/11/10	1	67.20	2	67.90	68.00	-1	4,493	-0.02%
2022/11/08	5	67.50	0	0.00	66.50	5	4,761	0.11%
2022/11/07	1	66.90	1	66.50	66.40	0	4,790	0.00%
2022/11/04	0	0.00	1	65.70	65.60	-1	4,774	-0.02%
2022/11/01	1	62.80	0	0.00	62.20	1	4,755	0.02%
2022/10/28	3	63.87	2	61.20	62.40	1	4,779	0.02%
2022/10/27	1	65.20	2	64.95	65.50	-1	4,668	-0.02%
2022/10/26	1	63.90	1	64.60	63.70	0	4,718	0.00%
2022/10/24	1	67.80	1	65.60	65.20	0	4,779	0.00%
2022/10/21	1	66.70	1	65.20	65.10	0	4,787	0.00%
2022/10/20	2	66.10	1	66.00	67.60	1	4,789	0.02%
2022/10/19	1	67.10	1	67.70	65.60	0	4,846	0.00%
2022/10/17	1	62.70	1	64.80	66.00	0	4,872	0.00%
2022/10/14	0	0.00	2	63.00	64.60	-2	4,999	-0.04%
2022/10/13	3	61.27	1	60.60	60.50	2	5,060	0.04%
2022/10/11	1	65.60	1	62.80	63.10	0	5,096	0.00%
2022/10/07	1	69.00	0	0.00	68.50	1	5,077	0.02%
2022/10/06	4	70.08	4	70.45	70.10	0	5,125	0.00%
2022/10/05	6	70.70	5	72.28	71.50	1	5,108	0.02%
2022/10/04	4	69.68	3	68.53	70.40	1	4,902	0.02%
2022/10/03	1	62.70	2	64.80	64.90	-1	4,804	-0.02%
2022/09/30	1	60.10	1	62.30	63.80	0	4,937	0.00%
2022/09/28	1	63.20	1	60.60	60.30	0	5,160	0.00%
2022/09/27	1	62.70	1	63.90	64.60	0	5,367	0.00%
2022/09/26	3	65.10	2	62.90	62.80	1	5,531	0.02%
2022/09/22	3	66.17	4	67.60	67.80	-1	5,973	-0.02%
2022/09/21	1	68.60	3	67.80	67.80	-2	6,012	-0.03%
2022/09/19	5	69.22	1	68.90	68.80	4	6,173	0.06%
2022/09/16	0	0.00	1	71.10	70.00	-1	6,316	-0.02%
2022/09/15	0	0.00	1	72.00	70.80	-1	6,468	-0.02%
2022/09/14	0	0.00	9	69.33	71.60	-9	6,651	-0.14%
2022/09/13	13	72.28	4	73.20	72.30	9	6,813	0.13%
2022/09/12	0	0.00	10	72.14	72.00	-10	6,959	-0.14%
2022/09/08	1	68.00	10	67.70	71.10	-9	7,043	-0.13%
2022/09/07	5	69.18	4	69.40	69.00	1	7,130	0.01%
2022/09/06	13	70.72	3	70.33	70.10	10	7,286	0.14%
2022/09/05	7	74.30	8	73.00	72.00	-1	7,391	-0.01%
2022/09/01	1.1	78.82	1	77.90	77.50	0.1	7,355	0.00%
2022/08/31	1	78.90	1	79.80	79.60	0	7,426	0.00%
2022/08/30	1.5	78.67	1	79.10	79.40	0.5	7,440	0.01%
2022/08/29	1	79.30	0.5	78.96	78.80	0.5	7,428	0.01%
2022/08/26	5	82.96	4	83.68	82.80	1	7,448	0.01%
2022/08/25	0	0.00	2	81.00	82.30	-2	7,486	-0.03%
2022/08/24	4	80.38	0	0.00	79.80	4	7,643	0.05%
2022/08/23	1	80.30	1	81.00	81.00	0	7,740	0.00%
2022/08/22	0	0.00	1	83.20	81.20	-1	7,891	-0.01%
2022/08/19	1	82.90	1	83.50	83.10	0	7,889	0.00%
2022/08/18	0	0.00	1	81.10	82.80	-1	7,910	-0.01%
2022/08/17	1	82.70	0	0.00	82.50	1	7,902	0.01%
2022/08/16	15	84.50	1	84.80	82.90	14	8,001	0.17%
2022/08/15	2	82.70	2	81.30	84.20	0	7,872	0.00%
2022/08/12	6	79.30	6	78.87	80.00	0	7,777	0.00%
2022/08/11	1.1	77.85	1	78.40	77.00	0.1	7,792	0.00%
2022/08/09	1.1	77.65	1	78.50	77.80	0.1	8,009	0.00%
2022/08/05	0	0.00	7	79.40	79.60	-7	8,109	-0.09%
2022/08/04	2	76.55	1	77.20	77.80	1	8,163	0.01%
2022/08/03	4	78.90	2	77.40	77.40	2	8,206	0.02%
2022/08/02	7	79.99	1	79.60	79.50	6	8,304	0.07%
2022/08/01	6.1	80.18	3	82.03	82.20	3.1	8,384	0.04%
2022/07/29	0.1	82.10	2	82.35	81.50	-1.9	8,425	-0.02%
2022/07/28	2	81.60	4	81.28	80.80	-2	8,610	-0.02%
2022/07/27	0	0.00	1	81.90	82.40	-1	8,678	-0.01%
2022/07/26	2	83.40	0	0.00	81.90	2	8,798	0.02%
2022/07/22	12	88.81	11	87.23	87.00	1	9,113	0.01%
2022/07/21	7	86.09	8	85.86	88.50	-1	9,241	-0.01%
2022/07/20	0	0.00	1	84.60	84.00	-1	9,196	-0.01%
2022/07/19	2	81.40	3	81.97	82.80	-1	9,297	-0.01%
2022/07/15	4	79.90	0	0.00	80.40	4	9,592	0.04%
2022/07/13	1	78.60	0.1	79.50	77.50	0.9	9,966	0.01%
2022/07/12	0.1	76.70	5	78.76	76.00	-4.9	10,015	-0.05%
2022/07/08	1	81.10	2.1	82.11	82.20	-1.1	10,086	-0.01%
2022/07/07	1	79.20	0	0.00	79.20	1	10,103	0.01%
2022/07/06	1	76.90	1	78.20	76.90	0	10,163	0.00%
2022/07/05	0.1	78.70	0	0.00	80.30	0.1	10,364	0.00%
2022/07/04	18	76.95	4	77.70	76.60	14	10,261	0.14%
2022/07/01	6.1	77.80	18	79.49	74.10	-11.9	10,284	-0.12%
2022/06/30	1	89.80	5	92.90	88.80	-4	10,065	-0.04%
2022/06/28	0	0.00	1	101.50	98.90	-1	10,019	-0.01%
2022/06/27	3.1	101.51	2	102.00	101.50	1.1	10,126	0.01%
2022/06/24	5	99.50	10.3	98.31	99.50	-5.3	10,231	-0.05%
2022/06/23	11	97.42	26	97.57	97.40	-15	10,307	-0.15%
2022/06/22	3.3	98.02	7	97.50	95.70	-3.7	10,628	-0.03%
2022/06/21	9	102.06	18	100.42	103.00	-9	11,029	-0.08%
2022/06/20	15	99.28	5	99.70	95.10	10	11,328	0.09%
2022/06/17	34	102.44	37	102.08	102.50	-3	11,562	-0.03%
2022/06/16	35	107.86	45	110.13	104.50	-10	11,948	-0.08%
2022/06/15	44	107.65	41	107.89	108.00	3	13,104	0.02%
2022/06/14	40	109.44	44	110.33	110.00	-4	13,672	-0.03%
2022/06/13	3.1	111.50	3	112.00	112.00	0.1	13,762	0.00%
2022/06/10	1.1	115.03	2	114.75	115.50	-0.9	13,981	-0.01%
2022/06/09	0.1	117.28	0	0.00	117.00	0.1	14,163	0.00%
2022/06/08	0	0.00	1	121.50	120.50	-1	14,185	-0.01%
2022/06/07	0.1	121.00	0	0.00	121.00	0.1	14,437	0.00%
2022/06/06	1	120.50	3	121.00	121.50	-2	14,772	-0.01%
2022/06/02	3	123.50	0.1	124.50	122.50	2.9	15,282	0.02%
2022/06/01	5.1	126.22	2	125.75	125.00	3.1	15,673	0.02%
2022/05/31	1.1	123.96	0	0.00	124.00	1.1	16,283	0.01%
2022/05/30	2.1	120.29	4	121.75	123.00	-1.9	17,589	-0.01%
2022/05/27	0.1	116.50	0	0.00	116.00	0.1	17,808	0.00%
2022/05/25	0	0.00	1	116.00	116.00	-1	17,954	-0.01%
2022/05/19	1	119.00	1	118.50	119.50	0	18,747	0.00%
2022/05/18	6	122.75	1	124.50	121.00	5	19,272	0.03%
2022/05/17	1	120.00	1	119.50	121.00	0	19,361	0.00%
2022/05/16	0	0.00	5	119.10	117.00	-5	19,571	-0.03%
2022/05/13	4	118.75	3	119.00	119.00	1	19,507	0.01%
2022/05/12	1	116.00	2	117.50	115.00	-1	19,454	-0.01%
2022/05/10	3	118.50	1	118.00	120.00	2	19,310	0.01%
2022/05/09	1	118.50	2	117.50	116.00	-1	19,198	-0.01%
2022/05/05	3	125.67	2	125.75	126.50	1	19,026	0.01%
2022/05/04	4	124.50	1	121.00	121.50	3	18,865	0.02%
2022/05/03	5	121.30	12	121.29	121.00	-7	18,774	-0.04%
2022/04/29	5	126.80	3	128.67	125.00	2	18,676	0.01%
2022/04/28	7	122.71	5.2	122.17	124.50	1.8	18,491	0.01%
2022/04/27	0.2	121.50	22	117.20	121.00	-21.8	18,314	-0.12%
2022/04/26	4	122.25	4	123.38	122.00	0	18,132	0.00%
2022/04/25	5	123.80	5	121.40	121.50	0	18,061	0.00%
2022/04/22	2	129.50	0	0.00	130.50	2	17,913	0.01%
2022/04/21	0	0.00	1	131.50	133.00	-1	17,886	-0.01%
2022/04/20	11	123.14	10	124.25	124.50	1	17,748	0.01%
2022/04/19	3	124.21	4.2	125.14	122.50	-1.2	17,593	-0.01%
2022/04/18	4	131.38	0.8	130.00	129.00	3.2	17,419	0.02%
2022/04/15	1.2	132.13	3	133.67	132.00	-1.9	17,359	-0.01%
2022/04/14	5	135.30	0	0.00	133.50	5	17,365	0.03%
2022/04/13	1	134.00	0.4	134.50	133.00	0.7	17,319	0.00%
2022/04/12	8	132.81	12.2	134.02	133.00	-4.2	17,198	-0.02%
2022/04/11	0.9	138.23	17	138.06	135.50	-16.1	17,021	-0.09%
2022/04/08	1	151.00	0	0.00	150.50	1	16,700	0.01%
2022/04/07	9.4	157.14	10	154.50	149.00	-0.6	16,589	0.00%
2022/04/06	1	155.00	1	158.00	160.50	0	16,406	0.00%
2022/04/01	13	159.08	5	159.60	159.00	8	16,356	0.05%
2022/03/31	4	163.25	3	164.00	161.00	1	16,272	0.01%
2022/03/30	7	166.36	3	167.00	165.00	4	16,271	0.02%
2022/03/29	36	166.25	38	163.99	165.00	-2	16,223	-0.01%
2022/03/28	11.3	161.76	14	161.61	165.50	-2.7	16,260	-0.02%
2022/03/25	24	164.52	15	165.30	163.00	9	16,180	0.06%
2022/03/24	31.5	173.50	13	176.12	171.50	18.5	15,809	0.12%
2022/03/23	52	178.33	34.6	179.37	178.00	17.4	15,302	0.11%
2022/03/22	9	173.28	13.3	174.12	178.00	-4.3	14,991	-0.03%
2022/03/21	23.7	175.04	10	174.60	173.50	13.7	14,718	0.09%
2022/03/18	15.1	177.58	26	177.83	176.50	-10.9	14,344	-0.08%
2022/03/17	7	169.57	19	171.45	174.00	-12	13,091	-0.09%
2022/03/16	22	157.93	22	157.59	158.50	0	12,472	0.00%
2022/03/15	10.1	158.52	3	158.17	153.50	7.1	12,314	0.06%
2022/03/14	6.8	162.19	11	161.09	164.00	-4.2	12,172	-0.03%
2022/03/11	2	158.00	3.5	157.29	157.50	-1.5	12,204	-0.01%
2022/03/10	7.2	158.96	4	158.88	158.50	3.2	12,308	0.03%
2022/03/09	8.5	156.32	9.1	157.46	153.50	-0.6	12,373	0.00%
2022/03/08	16	159.53	10.1	157.41	157.00	5.9	12,531	0.05%
2022/03/07	8	163.31	9	159.67	162.00	-1	12,232	-0.01%
2022/03/04	18	172.56	20	172.95	169.00	-2	11,928	-0.02%
2022/03/03	26.2	169.47	30.5	171.89	171.50	-4.3	11,303	-0.04%
2022/03/02	9	154.00	13	155.42	160.00	-4	10,054	-0.04%
2022/03/01	14	147.54	17	148.38	148.50	-3	9,749	-0.03%
2022/02/25	3	145.17	1	145.00	143.50	2	9,824	0.02%
2022/02/24	9	143.39	8	144.94	141.50	1	9,881	0.01%
2022/02/23	14	152.64	11	151.77	151.00	3	10,236	0.03%
2022/02/22	5	153.60	2	158.25	151.50	3	10,368	0.03%
2022/02/21	33	163.38	31	161.98	161.00	2	10,231	0.02%
2022/02/18	12	160.21	11	160.68	162.50	1	10,224	0.01%
2022/02/17	4	154.75	3	151.83	151.50	1	9,904	0.01%
2022/02/16	5	151.00	8	151.50	155.50	-3	9,991	-0.03%
2022/02/14	2	142.25	0	0.00	142.00	2	10,733	0.02%
2022/02/11	1	149.00	0	0.00	147.00	1	10,937	0.01%
2022/02/10	0	0.00	2	148.50	148.50	-2	11,265	-0.02%
2022/02/09	2	147.75	1	149.00	150.00	1	11,402	0.01%
2022/02/08	1	146.00	0	0.00	146.00	1	11,481	0.01%
2022/01/26	0	0.00	1	142.00	141.00	-1	11,768	-0.01%
2022/01/25	1	139.50	0	0.00	137.00	1	12,210	0.01%
2022/01/24	2	138.00	2.1	140.83	140.50	-0.1	12,678	0.00%
2022/01/19	2	144.75	0	0.00	144.50	2	13,633	0.01%
2022/01/18	1	150.50	1	148.50	148.00	0	13,849	0.00%
2022/01/17	2	147.50	2	148.50	150.00	0	14,101	0.00%
2022/01/14	2	143.50	4	146.38	149.50	-2	14,265	-0.01%
2022/01/13	2	148.25	0	0.00	144.50	2	14,534	0.01%
2022/01/12	2	146.75	2	147.75	148.50	0	14,498	0.00%
2022/01/11	0	0.00	1	147.00	145.00	-1	14,569	-0.01%
2022/01/07	3.5	150.36	2	149.00	148.50	1.5	14,682	0.01%
2022/01/06	1	158.00	0	0.00	155.00	1	14,744	0.01%
2022/01/05	0	0.00	1	158.00	158.00	-1	14,851	-0.01%
2022/01/03	0	0.00	1	163.00	164.50	-1	15,049	-0.01%
2021/12/30	1	164.50	0	0.00	165.00	1	15,181	0.01%
2021/12/29	1	163.00	0	0.00	163.00	1	15,371	0.01%
2021/12/28	0	0.00	0	166.00	165.50	0	15,706	0.00%
2021/12/27	0	0.00	1	168.00	168.00	-1	16,035	-0.01%
2021/12/23	0	168.50	1	169.00	169.00	-1	16,265	-0.01%
2021/12/22	3	170.17	3.2	168.20	165.00	-0.2	16,277	0.00%
2021/12/21	3	165.50	5	167.50	164.50	-2	16,226	-0.01%
2021/12/20	3.1	164.35	4	164.50	163.50	-1	16,291	-0.01%
2021/12/17	1	163.00	0	0.00	163.50	1	16,348	0.01%
2021/12/16	1	165.53	3	166.17	167.50	-2	16,456	-0.01%
2021/12/15	1.2	160.08	5	159.30	161.00	-3.8	16,484	-0.02%
2021/12/14	5	155.70	3	153.50	154.00	2	16,523	0.01%
2021/12/13	1	161.00	2	159.50	160.00	-1	16,597	-0.01%
2021/12/10	5	159.40	4	159.63	159.00	1	16,904	0.01%
2021/12/09	1	165.50	1	168.00	164.50	0	16,928	0.00%
2021/12/08	5	166.90	1	169.00	164.00	4	17,062	0.02%
2021/12/07	18	167.06	7	169.99	166.00	11	17,168	0.06%
2021/12/06	16	171.19	11	172.32	173.00	5	17,134	0.03%
2021/12/03	10	171.75	13	172.15	171.00	-3	17,146	-0.02%
2021/12/02	10	170.40	3	170.67	167.00	7	17,226	0.04%
2021/12/01	1	163.00	6.1	166.21	167.50	-5.1	16,882	-0.03%
2021/11/30	1	160.50	2	161.25	161.00	-1	16,847	-0.01%
2021/11/29	9	152.78	10	152.30	156.00	-1	17,080	-0.01%
2021/11/26	8	155.88	9	154.50	155.50	-1	17,360	-0.01%
2021/11/25	7	159.36	0	0.00	158.50	7	17,456	0.04%
2021/11/24	4	159.88	11	160.82	162.00	-7	17,501	-0.04%
2021/11/23	9	161.11	7.4	160.36	161.00	1.6	17,568	0.01%
2021/11/22	17	166.47	17	165.56	165.00	0	17,742	0.00%
2021/11/19	8.2	158.60	13.4	159.10	157.00	-5.2	17,541	-0.03%
2021/11/18	8	166.00	5	166.90	164.00	3	17,641	0.02%
2021/11/17	6.2	163.66	7	164.64	165.00	-0.8	17,841	0.00%
2021/11/16	11	162.41	8	163.31	163.50	3	18,130	0.02%
2021/11/15	7	160.00	8	161.75	158.00	-1	18,522	-0.01%
2021/11/12	9	157.44	8	159.56	156.50	1	19,245	0.01%
2021/11/11	23	158.83	33.5	157.40	155.00	-10.5	19,449	-0.05%
2021/11/10	9	147.11	5	147.40	151.50	4	19,775	0.02%
2021/11/09	6.2	146.47	7	146.21	148.50	-0.8	20,183	0.00%
2021/11/08	15	139.60	24	139.58	139.00	-9	20,294	-0.04%
2021/11/05	6	143.58	2	142.25	144.50	4	20,862	0.02%
2021/11/04	0	0.00	6	141.17	141.50	-6	21,186	-0.03%
2021/11/03	6	142.92	6	143.67	144.00	0	21,558	0.00%
2021/11/02	18.5	149.64	21.2	145.23	143.00	-2.7	21,513	-0.01%
2021/11/01	10	148.40	4	149.50	147.50	6	21,303	0.03%
2021/10/29	42	143.90	35	143.26	142.50	7	21,128	0.03%
2021/10/28	18	140.75	22.5	141.28	142.50	-4.5	20,966	-0.02%
2021/10/27	3	134.17	8.6	134.88	134.50	-5.6	20,899	-0.03%
2021/10/26	5.6	132.08	5	134.80	130.50	0.6	21,149	0.00%
2021/10/25	12	129.00	13	129.89	132.00	-1	21,707	0.00%
2021/10/22	11	125.05	14	125.46	128.00	-3	22,361	-0.01%
2021/10/21	18	125.36	19	125.42	123.00	-1	23,211	0.00%
2021/10/20	0	0.00	2	121.00	120.00	-2	23,493	-0.01%
2021/10/19	6	121.33	2	122.50	121.00	4	25,066	0.02%
2021/10/18	1	117.50	1	119.50	118.50	0	26,206	0.00%
2021/10/15	6	119.33	6	119.17	118.00	0	27,347	0.00%
2021/10/14	2	114.25	4	114.25	116.50	-2	28,322	-0.01%
2021/10/13	10	113.20	8	113.31	111.50	2	28,502	0.01%
2021/10/12	1	120.00	2	118.25	117.00	-1	28,564	0.00%
2021/10/08	5.2	123.44	4	120.00	119.50	1.2	28,733	0.00%
2021/10/07	1	123.50	5	123.00	123.00	-4	28,944	-0.01%
2021/10/06	2	118.50	3	119.17	117.50	-1	29,236	0.00%
2021/10/05	15	117.63	9	116.22	119.50	6	29,528	0.02%
2021/10/04	16	116.34	19	115.66	113.00	-3	29,546	-0.01%
2021/10/01	4.1	124.34	2	127.50	122.50	2.1	29,663	0.01%
2021/09/30	9	127.67	8	127.44	131.00	1	30,246	0.00%
2021/09/29	7	127.43	2	127.75	129.00	5	30,977	0.02%
2021/09/28	6	134.08	2	132.75	132.50	4	32,629	0.01%
2021/09/27	11	135.18	6	136.08	136.00	5	33,739	0.01%
2021/09/24	2	133.00	6	131.92	132.00	-4	34,646	-0.01%
2021/09/23	3	129.17	12	131.38	127.00	-9	35,414	-0.03%
2021/09/22	19	130.63	6	131.50	130.00	13	35,954	0.04%
2021/09/17	6.1	131.34	13	130.96	133.00	-6.9	37,050	-0.02%
2021/09/16	11	126.96	23.3	127.64	128.00	-12.3	38,257	-0.03%
2021/09/15	43.2	125.76	36	125.06	126.00	7.2	38,955	0.02%
2021/09/14	4	132.50	6	135.50	132.50	-2	38,952	-0.01%
2021/09/13	0	0.00	1	138.00	137.00	-1	38,962	0.00%
2021/09/10	1	141.00	5	137.30	141.00	-4	39,056	-0.01%
2021/09/09	6	136.33	5	136.70	138.00	1	38,969	0.00%
2021/09/08	7	133.36	8	132.94	134.00	-1	38,931	0.00%
2021/09/07	30	131.98	22	132.41	133.50	8	38,964	0.02%
2021/09/06	1	139.50	1.2	137.25	136.50	-0.2	38,825	0.00%
2021/09/03	3.2	139.28	4	138.88	139.00	-0.8	38,888	0.00%
2021/09/02	16.1	145.66	12	142.46	140.00	4.1	38,937	0.01%
2021/09/01	10	144.60	19	144.82	148.00	-9	38,896	-0.02%
2021/08/31	4	139.88	3	142.17	140.00	1	38,843	0.00%
2021/08/30	0	0.00	1	140.00	139.50	-1	39,138	0.00%
2021/08/27	9	139.00	12.1	138.92	139.00	-3.1	39,411	-0.01%
2021/08/26	14.1	141.99	12	142.25	140.00	2.1	39,495	0.01%
2021/08/25	4	140.75	5	140.10	142.00	-1	39,566	0.00%
2021/08/24	16	140.00	12	140.00	135.50	4	40,059	0.01%
2021/08/23	18.1	138.53	18	140.47	140.00	0.1	40,213	0.00%
2021/08/20	22	132.98	26	132.88	133.00	-4	40,683	-0.01%
2021/08/19	23	136.70	17	136.09	130.50	6	40,705	0.01%
2021/08/18	36	132.46	38	134.12	143.00	-2	41,179	0.00%
2021/08/17	13	136.50	11	135.32	132.50	2	41,023	0.00%
2021/08/16	15.2	138.13	26.1	138.72	143.50	-10.9	41,087	-0.03%
2021/08/13	15.2	142.13	2.1	144.60	140.50	13.1	40,593	0.03%
2021/08/12	7	157.93	7.6	156.80	156.00	-0.6	40,534	0.00%
2021/08/11	16.7	163.86	16	161.97	160.00	0.6	40,888	0.00%
2021/08/10	5.2	168.99	10	169.35	173.00	-4.9	40,474	-0.01%
2021/08/09	16.7	173.41	13	170.27	170.00	3.7	40,505	0.01%
2021/08/06	8	181.56	2	182.00	182.50	6	40,913	0.01%
2021/08/05	9	182.17	9	184.94	185.00	0	41,731	0.00%
2021/08/04	24.1	184.08	22	182.27	182.00	2.1	42,340	0.00%
2021/08/03	2	184.75	14	185.07	185.50	-12	42,249	-0.03%
2021/08/02	16	183.72	3	187.67	183.00	13	42,628	0.03%
2021/07/30	13.2	187.15	11	187.82	180.50	2.2	42,590	0.01%
2021/07/29	21	183.38	30.6	183.27	188.50	-9.6	42,758	-0.02%
2021/07/28	56.7	181.33	44.3	182.07	175.00	12.4	42,512	0.03%
2021/07/27	22	203.89	48	199.95	194.00	-26	42,076	-0.06%
2021/07/26	11	202.64	17	201.97	201.50	-6	41,419	-0.01%
2021/07/23	71.1	202.21	56.2	200.23	197.00	14.9	41,083	0.04%
2021/07/22	41.2	186.87	34	191.28	196.50	7.2	39,927	0.02%
2021/07/21	28.2	180.75	29.5	181.50	179.00	-1.3	38,802	0.00%
2021/07/20	26	175.19	18.1	175.39	173.00	8	37,735	0.02%
2021/07/19	8.5	165.76	10	169.75	172.50	-1.5	36,614	0.00%
2021/07/16	2	164.00	2	165.50	163.50	0	36,415	0.00%
2021/07/15	6	164.57	5	163.70	164.50	1	36,323	0.00%
2021/07/14	6.1	158.54	8	158.13	159.00	-1.9	36,166	-0.01%
2021/07/13	4	167.63	15	168.37	162.00	-11	35,852	-0.03%
2021/07/12	25	169.96	20	170.52	171.00	5	35,506	0.01%
2021/07/09	7	166.21	9	165.00	164.50	-2	35,077	-0.01%
2021/07/08	34	168.37	29	167.31	166.00	5	34,874	0.01%
2021/07/07	84.1	170.67	50.1	166.90	165.00	34	35,149	0.10%
2021/07/06	37.6	174.14	40	173.95	172.50	-2.4	35,027	-0.01%
2021/07/05	119	180.03	72	178.32	170.00	47	35,270	0.13%	大買/
2021/07/02	31.1	163.95	48.4	169.15	174.00	-17.3	34,121	-0.05%
2021/07/01	30	166.38	26.2	163.23	158.50	3.8	33,859	0.01%
2021/06/30	24.2	159.41	34.5	162.73	163.00	-10.3	33,203	-0.03%
2021/06/29	15	156.53	37	155.23	154.00	-22	32,843	-0.07%
2021/06/28	51	153.37	33	155.07	154.00	18	32,911	0.05%
2021/06/25	49	143.55	47	144.61	146.50	2	32,506	0.01%
2021/06/24	23	135.17	21	134.79	136.00	2	31,619	0.01%
2021/06/23	6	126.25	12	128.92	133.00	-6	30,984	-0.02%
2021/06/22	7	123.07	6	121.33	121.00	1	31,097	0.00%
2021/06/21	7	123.64	5	122.10	120.50	2	31,263	0.01%
2021/06/18	7	130.50	7	130.71	129.00	0	31,803	0.00%
2021/06/17	5	128.60	7	129.43	131.50	-2	31,874	-0.01%
2021/06/16	5	131.20	1	134.00	129.50	4	31,976	0.01%
2021/06/15	6	133.83	7	134.50	136.00	-1	32,598	0.00%
2021/06/11	13	133.35	7	134.07	131.00	6	32,521	0.02%
2021/06/10	12.1	133.46	12.2	133.18	132.00	-0.1	33,066	0.00%
2021/06/09	8.2	132.06	11	130.00	131.50	-2.8	33,186	-0.01%
2021/06/08	6	131.92	0	0.00	130.50	6	33,157	0.02%
2021/06/07	12	135.58	20	135.65	135.50	-8	33,082	-0.02%
2021/06/04	14	137.64	10	137.55	139.00	4	32,754	0.01%
2021/06/03	9	135.83	3	134.50	135.50	6	32,674	0.02%
2021/06/02	11.3	136.49	6	135.42	134.50	5.3	32,743	0.02%
2021/06/01	23.7	140.89	31	141.27	136.50	-7.3	32,623	-0.02%
2021/05/31	21	136.95	14	135.71	134.00	7	32,109	0.02%
2021/05/28	17	133.94	21	133.93	135.00	-4	32,079	-0.01%
2021/05/27	14	127.86	19	128.58	126.50	-5	31,786	-0.02%
2021/05/26	53	131.93	35	130.84	126.00	18	31,719	0.06%
2021/05/25	18	122.81	15	125.87	128.50	3	31,670	0.01%
2021/05/24	7	113.79	10	114.65	117.00	-3	31,912	-0.01%
2021/05/21	7	104.57	4	104.13	106.50	3	32,155	0.01%
2021/05/20	14	104.14	11	105.09	101.50	3	31,940	0.01%
2021/05/19	17	110.21	16	110.53	112.50	1	31,854	0.00%
2021/05/18	3	102.50	9	104.56	107.00	-6	31,891	-0.02%
2021/05/17	10	101.47	7	101.43	97.70	3	32,241	0.01%
2021/05/14	11	116.86	10	116.50	108.50	1	31,922	0.00%
2021/05/13	23	114.98	51	110.19	115.00	-28	31,103	-0.09%
2021/05/12	25	118.98	37	113.08	112.00	-12	30,227	-0.04%
2021/05/11	14	124.21	5	125.20	124.00	9	29,540	0.03%
2021/05/10	24	141.69	23	139.37	137.50	1	29,435	0.00%
2021/05/07	23	130.96	24	133.40	139.50	-1	28,925	0.00%
2021/05/06	16	129.22	15.5	127.63	127.00	0.6	28,709	0.00%
2021/05/05	11.3	133.43	12	138.33	123.00	-0.7	28,203	0.00%
2021/05/04	13.1	145.13	9	136.56	136.50	4.1	27,815	0.01%
2021/05/03	25.2	158.48	1	152.00	151.50	24.2	27,521	0.09%
2021/04/29	28	168.34	13	169.04	168.00	15	27,241	0.06%
2021/04/28	54.2	167.53	63	166.92	165.00	-8.9	27,134	-0.03%
2021/04/27	2.1	165.19	4	162.38	164.50	-1.9	26,958	-0.01%
2021/04/26	1	161.00	5	159.20	161.50	-4	27,069	-0.01%
2021/04/23	1	145.00	0	0.00	150.00	1	27,253	0.00%
2021/04/22	0	0.00	1	156.00	145.00	-1	27,692	0.00%
2021/04/21	0	0.00	7	151.72	153.00	-7	28,505	-0.02%
2021/04/20	2	145.50	7	144.43	147.00	-5	28,550	-0.02%
2021/04/19	1	138.50	3	140.00	142.00	-2	28,673	-0.01%
2021/04/16	4	139.13	5	139.51	139.50	-1	28,936	0.00%
2021/04/15	3	134.67	3	136.50	137.00	0	29,104	0.00%
2021/04/14	18	137.08	5.2	137.04	138.00	12.8	29,421	0.04%
2021/04/13	37	143.74	37.4	145.78	137.50	-0.4	29,575	0.00%
2021/04/12	19	137.79	34.6	136.50	137.00	-15.6	29,131	-0.05%
2021/04/09	59.2	137.44	62.2	133.92	131.50	-3	28,986	-0.01%
2021/04/08	17	128.50	5.6	130.99	136.00	11.4	28,283	0.04%
2021/04/07	33.4	120.87	20	121.80	124.00	13.4	28,316	0.05%
2021/04/06	9.1	113.07	18	113.86	116.00	-8.9	28,187	-0.03%
2021/04/01	34	106.93	31	106.53	105.50	3	28,751	0.01%
2021/03/31	17.3	105.30	15	104.43	104.00	2.3	28,576	0.01%
2021/03/30	35	99.75	42.1	99.63	101.50	-7.1	28,154	-0.03%
2021/03/29	11	95.79	10	96.35	95.70	1	27,520	0.00%
2021/03/26	12.1	92.27	3	92.70	93.70	9.1	27,331	0.03%
2021/03/25	10	92.05	2	93.00	90.60	8	27,332	0.03%
2021/03/24	8	96.39	7	96.46	95.30	1	27,472	0.00%
2021/03/23	39	99.70	33	100.17	95.30	6	27,384	0.02%
2021/03/22	2	94.15	3	94.40	93.80	-1	26,705	0.00%
2021/03/19	35	93.55	35	93.19	93.70	0	26,856	0.00%
2021/03/18	28	94.13	44	94.65	94.00	-16	26,880	-0.06%
2021/03/17	4	89.45	0	0.00	90.00	4	26,435	0.02%
2021/03/16	64	91.42	54	91.19	89.50	10	26,542	0.04%
2021/03/15	8	87.29	14	89.74	90.10	-6	26,602	-0.02%
2021/03/12	24	88.33	23	86.70	86.70	1	26,703	0.00%
2021/03/11	13	87.08	16	87.54	89.00	-3	27,580	-0.01%
2021/03/10	27	85.80	25	84.50	84.50	2	28,013	0.01%
2021/03/09	14	84.71	15	85.45	85.10	-1	28,215	0.00%
2021/03/08	38	87.63	29	86.04	86.20	9	28,994	0.03%
2021/03/05	32	85.90	33	86.47	87.00	-1	29,820	0.00%
2021/03/04	54	88.61	53	88.64	87.80	1	29,933	0.00%
2021/03/03	35	86.72	32	87.35	90.60	3	29,980	0.01%
2021/03/02	46	92.35	48	88.67	86.80	-2	30,062	-0.01%
2021/02/26	55	90.24	57	91.32	91.40	-2	29,945	-0.01%
2021/02/25	74	93.71	86.2	91.59	90.60	-12.2	30,326	-0.04%
2021/02/24	9.2	92.57	34.1	94.12	92.10	-25	30,487	-0.08%
2021/02/23	40.1	85.10	21	84.15	86.00	19.1	29,911	0.06%
2021/02/22	2	81.15	13	81.52	82.30	-11	29,065	-0.04%
2021/02/19	14	74.29	14	74.66	74.90	0	28,805	0.00%
2021/02/18	26	71.71	25.1	71.66	72.60	0.9	28,339	0.00%
2021/02/17	6.1	68.51	27	68.37	69.10	-20.9	27,549	-0.08%
2021/02/05	6	62.72	6	63.08	62.90	0	26,889	0.00%
2021/02/04	1	61.80	20	62.31	62.30	-19	26,811	-0.07%
2021/02/03	6	61.68	7	61.87	61.50	-1	26,732	0.00%
2021/02/02	7	61.21	5	61.14	61.00	2	26,724	0.01%
2021/02/01	16	58.51	15	59.33	59.60	1	26,712	0.00%
2021/01/29	7	59.41	34	58.50	58.50	-27	26,606	-0.10%
2021/01/28	14	59.66	11	59.07	59.00	3	26,521	0.01%
2021/01/27	15	62.69	10	61.90	61.90	5	26,408	0.02%
2021/01/26	20	62.90	2	64.15	62.50	18	26,334	0.07%
2021/01/25	25	63.10	26	62.67	63.50	-1	26,208	0.00%
2021/01/22	3	62.53	2	62.95	63.00	1	26,023	0.00%
2021/01/21	27	63.76	26	62.93	63.00	1	25,907	0.00%
2021/01/20	38	64.04	34	65.18	61.90	4	25,707	0.02%
2021/01/19	32	66.70	33	66.82	65.30	-1	25,404	0.00%
2021/01/18	15	66.15	7	65.81	66.10	8	25,198	0.03%
2021/01/15	39	67.60	36	67.71	66.00	3	24,967	0.01%
2021/01/14	21	66.99	43	67.20	69.50	-22	24,560	-0.09%
2021/01/13	6	63.10	3	64.00	64.20	3	23,805	0.01%
2021/01/12	10	63.04	32	63.94	61.90	-22	23,653	-0.09%
2021/01/11	4	64.60	9	64.58	64.20	-5	23,474	-0.02%
2021/01/08	14	63.51	6	63.97	63.50	8	23,227	0.03%
2021/01/07	25	63.87	18	64.28	64.30	7	23,033	0.03%
2021/01/06	17	62.44	2	62.90	61.60	15	22,772	0.07%
2021/01/05	16	64.48	11	65.64	63.40	5	22,621	0.02%
2021/01/04	7	65.96	8	65.79	66.00	-1	22,408	0.00%
2020/12/31	12	64.46	14	64.18	64.70	-2	21,919	-0.01%
2020/12/30	25	63.80	26	63.32	63.70	-1	21,457	0.00%
2020/12/29	41	64.46	45	65.44	62.10	-4	20,765	-0.02%
2020/12/28	13	65.09	15	64.93	65.80	-2	19,867	-0.01%
2020/12/25	3	58.90	15	58.86	59.90	-12	18,841	-0.06%
2020/12/24	7	58.67	6	58.90	57.90	1	18,434	0.01%
2020/12/23	2	56.30	4	56.88	57.50	-2	18,058	-0.01%
2020/12/22	4	56.70	8	57.05	55.50	-4	17,830	-0.02%
2020/12/21	2	57.10	1	56.30	56.10	1	17,535	0.01%
2020/12/18	18	58.09	18	58.19	57.50	0	17,267	0.00%
2020/12/17	1	55.60	4	55.58	56.30	-3	16,651	-0.02%
2020/12/16	2	55.65	0	0.00	55.20	2	16,400	0.01%
2020/12/15	5	54.86	3	54.57	54.60	2	16,209	0.01%
2020/12/14	6	57.85	3	57.27	56.80	3	15,845	0.02%
2020/12/11	29	58.17	8	57.65	57.40	21	15,579	0.13%
2020/12/10	14	58.52	5	58.66	58.60	9	15,224	0.06%
2020/12/09	30	61.52	26	61.33	60.40	4	14,889	0.03%
2020/12/08	62	59.01	56	59.33	59.00	6	14,047	0.04%
2020/12/07	35	58.39	35	58.86	60.10	0	13,521	0.00%
2020/12/04	22	55.62	28	55.68	54.70	-6	12,300	-0.05%
2020/12/03	70	54.11	68	54.31	53.90	2	11,514	0.02%
2020/12/02	37	55.73	25	55.76	55.20	12	11,077	0.11%
2020/12/01	21	53.97	35	54.02	55.50	-14	9,964	-0.14%
2020/11/30	61	51.25	70	51.26	50.50	-9	8,748	-0.10%
2020/11/27	133	50.41	143	50.01	50.30	-10	8,301	-0.12%	大買/大賣/
2020/11/26	64	50.37	55	49.55	50.00	9	7,875	0.11%
2020/11/25	95	48.52	44.1	49.80	49.00	50.9	7,248	0.70%
2020/11/24	48.1	51.25	37	51.83	49.70	11.1	6,773	0.16%
2020/11/23	54	49.76	102	49.62	51.30	-48	5,808	-0.83%	大賣/
2020/11/20	5	46.10	8	46.53	46.65	-3	4,521	-0.07%
2020/11/19	1	42.45	0	0.00	42.45	1	3,918	0.03%
2020/11/18	5	41.90	0	0.00	41.70	5	3,891	0.13%
2020/11/17	0	0.00	4	42.30	41.80	-4	3,919	-0.10%
2020/11/16	3	42.38	1	42.20	42.20	2	3,987	0.05%
2020/11/13	3	41.50	2	41.40	41.40	1	4,071	0.02%
2020/11/12	3	40.67	8	41.43	41.35	-5	4,204	-0.12%
2020/11/11	0	0.00	1	41.90	41.85	-1	4,148	-0.02%
2020/11/10	6	42.48	0	0.00	42.30	6	4,128	0.15%
2020/11/09	0	0.00	2	42.58	43.70	-2	4,027	-0.05%
2020/11/06	0	0.00	1	42.20	41.75	-1	3,842	-0.03%
2020/11/05	0	0.00	39	42.20	42.00	-39	3,825	-1.02%
2020/11/04	0	0.00	14	42.66	42.75	-14	3,806	-0.37%
2020/11/03	1	41.00	1	41.25	41.10	0	3,727	0.00%
2020/11/02	10	40.78	1	40.90	40.60	9	3,749	0.24%
2020/10/29	5	41.40	0	0.00	42.05	5	3,686	0.14%
2020/10/28	0	0.00	1	42.00	42.00	-1	3,719	-0.03%
2020/10/26	7	42.93	0	0.00	42.50	7	3,671	0.19%
2020/10/23	0	0.00	3	42.93	43.30	-3	3,587	-0.08%
2020/10/22	0	0.00	9	42.49	42.50	-9	3,533	-0.25%
2020/10/21	2	42.20	10	42.79	42.75	-8	3,440	-0.23%
2020/10/20	2	41.15	2	41.28	41.45	0	3,270	0.00%
2020/10/19	11	41.56	6	41.60	41.60	5	3,252	0.15%
2020/10/16	6	41.63	1	41.65	40.70	5	3,215	0.16%
2020/10/15	6	41.28	0	0.00	41.30	6	3,237	0.19%
2020/10/14	4	40.71	3	41.03	40.80	1	3,161	0.03%
2020/10/13	21	40.18	1	40.60	40.45	20	3,027	0.66%
2020/09/30	0	0.00	2	37.28	37.25	-2	3,259	-0.06%
2020/09/25	4	35.98	0	0.00	35.70	4	3,388	0.12%
2020/09/24	9	36.84	1	37.60	36.70	8	3,390	0.24%
2020/09/23	1	37.80	1	38.00	38.00	0	3,426	0.00%
2020/09/21	0	0.00	1	38.90	38.30	-1	3,456	-0.03%
2020/09/18	2	38.75	1	39.05	38.70	1	3,468	0.03%
2020/09/16	31	39.54	5	38.91	38.75	26	3,468	0.75%
2020/09/15	2	37.98	7	38.44	38.70	-5	3,427	-0.15%
2020/09/14	3	37.23	0	0.00	37.25	3	3,332	0.09%
2020/09/11	4	36.60	0	0.00	36.55	4	3,336	0.12%
2020/08/31	0	0.00	1	36.35	36.40	-1	3,728	-0.03%
2020/08/25	1	36.45	0	0.00	36.45	1	4,068	0.02%
2020/08/24	0	0.00	1	35.65	36.30	-1	4,067	-0.02%
2020/08/20	7	36.54	2	36.00	35.80	5	4,089	0.12%
2020/08/19	6	39.13	3	40.37	38.70	3	4,086	0.07%
2020/08/18	5	40.38	4	40.39	41.00	1	3,993	0.03%
2020/08/17	0	0.00	3	39.72	40.00	-3	3,930	-0.08%
2020/08/14	5	38.63	0	0.00	38.75	5	3,960	0.13%
2020/08/12	0	0.00	1	39.40	39.30	-1	4,163	-0.02%
2020/08/10	3	39.17	0	0.00	39.10	3	4,881	0.06%
2020/08/07	2	40.85	1	40.85	40.10	1	4,998	0.02%
2020/08/06	1	40.55	2	40.88	40.65	-1	5,173	-0.02%
2020/08/05	0	0.00	1	40.00	40.40	-1	5,266	-0.02%
2020/08/03	1	40.35	0	0.00	40.00	1	5,469	0.02%
2020/07/31	0	0.00	1	39.30	39.80	-1	5,515	-0.02%
2020/07/27	0	0.00	2	38.85	38.95	-2	5,966	-0.03%
2020/07/24	0	0.00	1	38.85	38.70	-1	6,251	-0.02%
2020/07/22	0	0.00	3	39.32	39.40	-3	6,545	-0.05%
2020/07/21	2	38.98	12	38.80	38.95	-10	6,536	-0.15%
2020/07/20	1	36.45	0	0.00	36.85	1	6,465	0.02%
2020/07/16	1	37.30	0	0.00	37.25	1	6,544	0.02%
2020/07/14	3	37.48	3	37.40	37.65	0	6,611	0.00%
2020/07/10	2	38.75	4	39.05	38.45	-2	6,730	-0.03%
2020/07/09	24	41.96	26	40.78	40.40	-2	6,717	-0.03%
2020/07/08	1	40.05	0	0.00	40.05	1	6,447	0.02%
2020/07/07	0	0.00	9	39.50	39.35	-9	6,435	-0.14%
2020/07/06	8	39.95	19	39.96	40.05	-11	6,414	-0.17%
2020/07/03	1	39.30	1	39.10	39.10	0	6,373	0.00%
2020/07/02	0	0.00	1	40.20	40.20	-1	6,358	-0.02%
2020/07/01	4	39.60	0	0.00	39.40	4	6,338	0.06%
2020/06/30	2	38.70	0	0.00	38.65	2	6,306	0.03%
2020/06/23	1	38.70	0	0.00	38.65	1	6,308	0.02%
2020/06/15	6	39.03	9	38.27	38.00	-3	6,365	-0.05%
2020/06/12	1	38.75	0	0.00	38.95	1	6,356	0.02%
2020/06/11	24	40.34	0	0.00	39.30	24	6,338	0.38%
2020/06/10	0	0.00	1	42.05	42.50	-1	6,222	-0.02%
2020/06/08	1	42.05	0	0.00	41.85	1	6,372	0.02%
2020/06/04	5	42.19	7	41.94	42.25	-2	6,432	-0.03%
2020/06/02	3	41.10	10	40.80	40.80	-7	6,248	-0.11%
2020/06/01	10	42.05	12	41.46	41.40	-2	6,234	-0.03%
2020/05/29	5	40.56	0	0.00	40.85	5	6,151	0.08%
2020/05/28	1	40.40	0	0.00	40.40	1	6,150	0.02%
2020/05/27	0	0.00	1	40.80	40.60	-1	6,104	-0.02%
2020/05/26	1	40.75	0	0.00	41.40	1	6,071	0.02%
2020/05/25	1	40.90	1	40.95	40.65	0	5,962	0.00%
2020/05/22	1	40.70	11	41.02	40.00	-10	5,905	-0.17%
2020/05/21	0	0.00	25	41.45	42.15	-25	5,818	-0.43%
2020/05/20	36	42.18	0	0.00	41.65	36	5,792	0.62%
2020/05/19	12	41.81	12	42.43	42.75	0	5,728	0.00%
2020/05/18	0	0.00	5	43.60	41.75	-5	5,597	-0.09%
2020/05/15	8	43.38	6	44.48	42.60	2	5,475	0.04%
2020/05/14	0	0.00	17	42.73	42.00	-17	4,877	-0.35%
2020/05/13	2	41.78	0	0.00	42.95	2	4,760	0.04%
2020/05/12	27	41.76	4	42.64	43.20	23	4,578	0.50%
2020/05/11	2	41.30	10	42.42	41.20	-8	4,449	-0.18%
2020/05/08	0	0.00	4	42.79	42.50	-4	4,333	-0.09%
2020/05/07	16	41.93	6	42.20	42.20	10	4,200	0.24%
2020/05/06	2	41.73	30	41.72	41.40	-28	4,096	-0.68%
2020/05/05	16	41.28	8	41.71	41.80	8	4,017	0.20%
2020/05/04	13	41.18	4	41.24	41.40	9	3,911	0.23%
2020/04/30	19	41.21	13	41.63	41.00	6	3,808	0.16%
2020/04/29	23	40.21	23	40.37	40.80	0	3,629	0.00%
2020/04/28	6	39.93	7	40.08	40.10	-1	3,359	-0.03%
2020/04/27	5	37.10	5	37.65	37.80	0	3,115	0.00%
2020/04/24	10	37.35	0	0.00	36.75	10	3,089	0.32%
2020/04/23	2	36.60	1	36.60	36.70	1	3,081	0.03%
2020/04/22	3	35.90	4	36.09	36.60	-1	3,077	-0.03%
2020/04/21	0	0.00	1	36.40	36.25	-1	3,107	-0.03%
2020/04/20	1	35.95	0	0.00	35.90	1	3,168	0.03%
2020/04/17	0	0.00	3	36.45	35.80	-3	3,186	-0.09%
2020/04/16	5	36.24	4	35.89	35.85	1	3,137	0.03%
2020/04/15	2	35.15	32	35.34	34.55	-30	3,158	-0.95%
2020/04/14	14	33.84	592	34.07	34.15	-578	3,136	-18.43%	大賣/鉅額交易
2020/04/13	6	33.45	2	33.00	32.70	4	3,109	0.13%
2020/04/10	2	32.60	0	0.00	32.70	2	3,089	0.06%
2020/04/07	0	0.00	1	31.30	31.15	-1	3,257	-0.03%
2020/04/06	0	0.00	3	30.32	30.40	-3	3,275	-0.09%
2020/03/27	0	0.00	1	28.60	27.65	-1	3,893	-0.03%
2020/03/26	1	27.50	2	27.60	27.60	-1	3,943	-0.03%
2020/03/25	0	0.00	2	26.65	26.80	-2	4,053	-0.05%
2020/03/24	0	0.00	2	25.63	25.45	-2	4,568	-0.04%
2020/03/23	2	24.60	0	0.00	24.25	2	4,892	0.04%
2020/03/20	0	0.00	5	25.96	25.95	-5	4,954	-0.10%
2020/03/19	4	25.35	1	24.10	24.05	3	4,945	0.06%
2020/03/18	1	27.55	0	0.00	26.70	1	4,927	0.02%
2020/03/17	1	26.35	1	28.10	27.50	0	4,914	0.00%
2020/03/16	3	29.60	2	30.00	28.50	1	4,911	0.02%
2020/03/13	4	29.55	1	30.50	30.50	3	4,885	0.06%
2020/03/12	8	33.98	0	0.00	32.50	8	4,786	0.17%
2020/03/11	0	0.00	1	36.50	36.00	-1	4,664	-0.02%
2020/03/10	1	33.15	2	33.70	34.00	-1	4,501	-0.02%
2020/03/06	0	0.00	1	36.00	35.95	-1	4,420	-0.02%
2020/02/25	3	34.50	0	0.00	35.45	3	4,284	0.07%
2020/02/20	0	0.00	3	36.55	36.95	-3	4,202	-0.07%
2020/02/19	1	35.80	1	35.70	35.70	0	4,172	0.00%
2020/02/18	0	0.00	1	36.20	35.80	-1	4,155	-0.02%
2020/02/14	1	35.90	0	0.00	36.00	1	4,107	0.02%
2020/02/13	0	0.00	1	35.30	35.30	-1	4,068	-0.02%
2020/02/12	0	0.00	2	35.05	35.15	-2	4,048	-0.05%
2020/02/05	0	0.00	2	34.45	34.55	-2	3,978	-0.05%
2020/02/04	0	0.00	5	34.05	34.40	-5	3,949	-0.13%
2020/02/03	5	32.80	0	0.00	33.35	5	3,922	0.13%
2020/01/31	1	34.50	1	34.35	34.25	0	3,872	0.00%
2020/01/20	1	38.00	0	0.00	37.90	1	3,774	0.03%
2020/01/17	0	0.00	1	38.35	38.00	-1	3,745	-0.03%
2020/01/16	1	38.20	0	0.00	38.10	1	3,723	0.03%
2020/01/14	2	38.90	4	39.48	39.55	-2	3,599	-0.06%
2020/01/10	1	38.10	0	0.00	38.20	1	3,435	0.03%
2020/01/09	1	39.10	0	0.00	38.40	1	3,388	0.03%
2020/01/07	0	0.00	3	37.20	37.90	-3	3,176	-0.09%
2020/01/06	0	0.00	2	38.10	37.70	-2	3,108	-0.06%
2020/01/03	0	0.00	2	38.35	37.75	-2	3,076	-0.07%
2019/12/31	3	38.47	0	0.00	38.90	3	2,842	0.11%
2019/12/30	2	38.35	0	0.00	38.70	2	2,813	0.07%
2019/12/27	2	39.50	0	0.00	38.80	2	2,764	0.07%
2019/12/25	2	39.88	3	39.62	39.70	-1	2,519	-0.04%
2019/12/24	0	0.00	1	39.00	38.60	-1	2,254	-0.04%
2019/12/19	8	37.96	13	38.04	38.80	-5	1,924	-0.26%
2019/12/18	7	36.66	5	36.66	36.95	2	1,432	0.14%
2019/12/17	1	34.00	0	0.00	34.25	1	1,122	0.09%
2019/12/13	0	0.00	1	33.50	33.35	-1	1,028	-0.10%
2019/12/12	0	0.00	1	33.35	33.35	-1	992	-0.10%
2019/12/11	0	0.00	1	33.30	33.30	-1	980	-0.10%
2019/12/10	0	0.00	11	32.87	33.50	-11	956	-1.15%
2019/11/27	0	0.00	5	32.65	32.80	-5	1,156	-0.43%
2019/11/25	2	31.98	0	0.00	32.00	2	1,140	0.18%
2019/11/11	10	31.15	0	0.00	30.70	10	1,154	0.87%
2019/11/05	0	0.00	2	32.25	32.25	-2	1,145	-0.17%
2019/11/04	7	31.95	0	0.00	32.35	7	1,151	0.61%
2019/10/31	1	31.90	0	0.00	32.00	1	1,160	0.09%
2019/10/24	0	0.00	6	32.37	32.90	-6	1,219	-0.49%
2019/10/22	0	0.00	1	32.25	32.30	-1	1,286	-0.08%
2019/10/21	0	0.00	2	32.25	32.15	-2	1,313	-0.15%
2019/10/18	1	32.30	4	32.30	32.15	-3	1,320	-0.23%
2019/10/17	1	31.90	0	0.00	31.80	1	1,317	0.08%
2019/10/16	1	31.95	0	0.00	31.95	1	1,327	0.08%
2019/10/15	2	32.20	0	0.00	32.00	2	1,329	0.15%
2019/10/14	4	32.28	0	0.00	32.20	4	1,352	0.30%
2019/10/07	0	0.00	1	33.10	33.10	-1	1,501	-0.07%
2019/09/26	0	0.00	2	33.93	33.60	-2	1,522	-0.13%
2019/09/25	2	33.65	2	33.50	33.90	0	1,527	0.00%
2019/09/24	5	34.90	4	34.70	34.10	1	1,514	0.07%
2019/09/23	1	34.90	3	34.72	35.00	-2	1,484	-0.13%
2019/09/20	4	34.43	0	0.00	34.05	4	1,427	0.28%
2019/09/18	0	0.00	3	33.70	33.70	-3	1,382	-0.22%
2019/09/17	1	34.05	1	34.10	34.10	0	1,365	0.00%
2019/09/11	2	34.53	1	34.75	33.90	1	1,340	0.07%
2019/09/10	0	0.00	2	33.53	34.50	-2	1,292	-0.15%
2019/09/09	0	0.00	1	34.45	33.85	-1	1,270	-0.08%
2019/09/06	5	34.49	9	34.43	34.15	-4	1,250	-0.32%
2019/09/05	12	33.84	2	34.50	34.15	10	1,194	0.84%
2019/09/04	0	0.00	1	33.20	33.25	-1	1,084	-0.09%
2019/09/03	4	32.68	0	0.00	32.45	4	1,052	0.38%
2019/08/30	1	32.30	0	0.00	32.15	1	1,035	0.10%
2019/08/29	0	0.00	3	32.23	32.25	-3	1,026	-0.29%
2019/08/22	0	0.00	1	32.35	32.50	-1	1,003	-0.10%
2019/08/01	1	32.80	0	0.00	32.85	1	984	0.10%
2019/07/31	2	33.08	0	0.00	32.95	2	986	0.20%
2019/07/24	0	0.00	10	33.90	33.95	-10	873	-1.14%
2019/07/23	1	33.55	0	0.00	33.10	1	844	0.12%
2019/07/19	0	0.00	26	33.15	32.80	-26	830	-3.13%
2019/07/18	0	0.00	5	33.11	32.90	-5	828	-0.60%
2019/07/16	0	0.00	2	33.25	33.00	-2	980	-0.20%
2019/07/12	1	33.40	1	33.30	33.50	0	1,028	0.00%
2019/07/11	3	32.55	1	32.65	33.25	2	998	0.20%
2019/07/09	0	0.00	1	31.35	31.35	-1	910	-0.11%
2019/07/02	1	32.30	0	0.00	32.30	1	905	0.11%
2019/07/01	1	32.65	2	32.60	32.60	-1	896	-0.11%
2019/06/27	0	0.00	1	31.65	31.65	-1	864	-0.12%
2019/06/14	0	0.00	1	30.80	30.70	-1	923	-0.11%
2019/06/13	0	0.00	1	30.65	30.60	-1	931	-0.11%
2019/06/11	1	30.75	0	0.00	30.55	1	944	0.11%
2019/06/05	1	30.20	1	30.00	29.95	0	948	0.00%
2019/06/03	0	0.00	2	29.83	29.95	-2	957	-0.21%
2019/05/31	0	0.00	1	30.15	30.10	-1	955	-0.10%
2019/05/28	1	28.80	0	0.00	28.80	1	971	0.10%
2019/05/27	1	29.70	0	0.00	29.70	1	1,002	0.10%
2019/05/20	2	29.95	0	0.00	29.75	2	1,048	0.19%
2019/05/15	0	0.00	1	30.80	30.85	-1	1,056	-0.09%
2019/05/09	1	31.30	0	0.00	31.10	1	1,069	0.09%
2019/05/08	0	0.00	2	32.25	32.35	-2	1,055	-0.19%
2019/05/03	0	0.00	1	33.35	33.35	-1	1,075	-0.09%
2019/05/02	1	32.60	0	0.00	32.80	1	1,073	0.09%
2019/04/25	0	0.00	10	33.80	33.90	-10	1,099	-0.91%
2019/04/23	2	34.50	7	34.26	34.15	-5	1,086	-0.46%
2019/04/22	3	35.08	0	0.00	34.90	3	1,043	0.29%
2019/04/19	10	34.31	3	33.62	34.35	7	904	0.77%
2019/04/12	5	32.15	0	0.00	32.05	5	768	0.65%
2019/04/03	0	0.00	3	32.78	32.85	-3	744	-0.40%
2019/04/02	0	0.00	2	32.45	32.50	-2	741	-0.27%
2019/03/29	1	31.55	0	0.00	31.55	1	724	0.14%
2019/03/25	10	32.30	0	0.00	32.30	10	729	1.37%
2019/03/21	0	0.00	1	32.80	32.85	-1	715	-0.14%
2019/03/19	1	32.50	0	0.00	32.65	1	705	0.14%
2019/03/13	4	33.20	0	0.00	33.25	4	697	0.57%
2019/03/12	2	33.40	0	0.00	33.25	2	708	0.28%
2019/03/11	0	0.00	1	32.95	33.05	-1	717	-0.14%
2019/03/07	0	0.00	1	33.70	33.20	-1	748	-0.13%
2019/02/26	1	35.15	0	0.00	34.00	1	786	0.13%
2019/02/21	0	0.00	5	33.70	33.70	-5	743	-0.67%
2019/02/20	0	0.00	1	33.45	33.40	-1	736	-0.14%
2019/01/29	1	32.60	0	0.00	32.25	1	681	0.15%
2019/01/28	630	32.51	0	0.00	32.65	630	686	91.80%	大買/鉅額交易
2019/01/24	0	0.00	1	31.65	31.65	-1	682	-0.15%
2019/01/22	0	0.00	1	31.40	31.45	-1	690	-0.14%
2018/12/27	1	30.35	0	0.00	30.05	1	812	0.12%
2018/12/06	5	31.50	1	31.25	31.50	4	890	0.45%
2018/12/05	0	0.00	1	32.20	32.45	-1	910	-0.11%
2018/12/03	0	0.00	2	32.90	33.25	-2	971	-0.21%
2018/11/29	0	0.00	1	32.60	31.95	-1	948	-0.11%
2018/11/28	2	32.00	0	0.00	32.10	2	930	0.22%
2018/11/27	2	30.90	0	0.00	31.00	2	912	0.22%
2018/11/15	0	0.00	6	30.01	30.15	-6	925	-0.65%
2018/11/05	0	0.00	2	30.95	31.25	-2	1,063	-0.19%
2018/11/02	0	0.00	1	30.90	30.85	-1	1,084	-0.09%
2018/10/25	2	28.95	0	0.00	28.80	2	1,170	0.17%
2018/10/19	0	0.00	1	30.50	30.50	-1	1,179	-0.08%
2018/10/11	1	28.50	0	0.00	28.80	1	1,265	0.08%
2018/10/05	2	31.25	1	31.50	31.25	1	1,237	0.08%
2018/09/03	1	36.10	0	0.00	36.10	1	1,494	0.07%
2018/08/28	0	0.00	2	36.75	36.55	-2	1,712	-0.12%
2018/08/21	0	0.00	1	35.80	36.10	-1	1,990	-0.05%
2018/08/16	1	36.50	0	0.00	36.50	1	2,032	0.05%
2018/08/13	1	37.50	0	0.00	37.00	1	2,157	0.05%
2018/08/06	0	0.00	1	39.30	39.40	-1	2,294	-0.04%
2018/08/03	0	0.00	3	38.98	39.20	-3	2,338	-0.13%
2018/07/19	1	38.30	0	0.00	38.20	1	2,624	0.04%
2018/07/18	1	39.25	1	39.70	38.50	0	2,653	0.00%
2018/07/17	0	0.00	1	37.65	37.95	-1	2,617	-0.04%
2018/07/16	1	37.50	1	38.00	37.50	0	2,651	0.00%
2018/07/03	6	39.77	0	0.00	39.45	6	3,067	0.20%
2018/07/02	1	40.80	2	41.30	40.50	-1	3,081	-0.03%
2018/06/29	0	0.00	1	40.30	40.30	-1	3,085	-0.03%
2018/06/28	0	0.00	10	39.71	39.60	-10	3,092	-0.32%
2018/06/27	1	39.95	0	0.00	39.55	1	3,149	0.03%
2018/06/26	4	38.95	1	39.40	39.30	3	3,177	0.09%
2018/06/25	4	40.20	0	0.00	40.10	4	3,183	0.13%
2018/06/21	1	41.05	1	40.90	40.80	0	3,344	0.00%
2018/06/12	1	41.80	0	0.00	41.75	1	4,299	0.02%
2018/06/05	2	43.13	1	42.80	42.70	1	5,044	0.02%
2018/06/04	0	0.00	1	44.35	44.35	-1	5,171	-0.02%
2018/05/31	1	42.00	0	0.00	41.80	1	5,811	0.02%
2018/05/29	1	43.35	1	42.65	42.55	0	5,735	0.00%
2018/05/21	8	41.40	8	41.55	41.50	0	5,630	0.00%
2018/05/18	10	41.80	10	41.20	41.15	0	5,631	0.00%
2018/05/17	6	41.65	7	41.74	41.65	-1	5,644	-0.02%
2018/05/16	0	0.00	1	41.35	41.40	-1	5,580	-0.02%
2018/05/15	0	0.00	2	40.88	40.30	-2	5,535	-0.04%
2018/05/14	3	40.28	0	0.00	40.30	3	5,612	0.05%
2018/05/11	1	40.90	0	0.00	40.95	1	5,607	0.02%
2018/05/10	0	0.00	10	41.66	41.95	-10	5,547	-0.18%
2018/05/09	2	40.50	0	0.00	40.25	2	5,468	0.04%
2018/05/08	0	0.00	1	40.90	40.90	-1	5,465	-0.02%
2018/05/04	0	0.00	1	38.60	39.15	-1	5,456	-0.02%
2018/05/03	1	38.90	0	0.00	38.50	1	5,488	0.02%
2018/05/02	3	38.90	0	0.00	38.80	3	5,539	0.05%
2018/04/30	2	38.30	0	0.00	38.90	2	5,559	0.04%
2018/04/27	0	0.00	1	39.05	38.90	-1	5,670	-0.02%
2018/04/26	1	39.20	1	38.65	38.55	0	5,824	0.00%
2018/04/24	1	39.90	0	0.00	38.60	1	5,838	0.02%
2018/04/23	2	40.05	0	0.00	39.65	2	5,962	0.03%
2018/04/20	3	40.53	1	40.70	40.40	2	5,984	0.03%
2018/04/19	1	41.70	1	41.90	41.50	0	5,956	0.00%
2018/04/18	1	40.85	0	0.00	40.85	1	5,928	0.02%
2018/04/17	1	40.75	0	0.00	40.75	1	5,914	0.02%
2018/04/16	1	41.90	0	0.00	41.80	1	5,889	0.02%
2018/04/12	1	42.00	0	0.00	42.00	1	5,903	0.02%
2018/04/11	2	43.33	1	42.95	42.75	1	5,869	0.02%
2018/04/10	0	0.00	1	44.55	44.25	-1	5,759	-0.02%
2018/04/09	1	43.50	0	0.00	43.95	1	5,782	0.02%
2018/04/03	1	43.70	1	44.10	43.60	0	5,773	0.00%
2018/03/30	1	44.40	0	0.00	44.20	1	5,736	0.02%
2018/03/29	0	0.00	2	44.00	44.50	-2	5,694	-0.04%
2018/03/27	1	45.40	1	45.50	44.60	0	5,638	0.00%
2018/03/26	6	44.28	51	44.28	44.40	-45	5,569	-0.81%
2018/03/23	7	42.83	6	43.93	43.80	1	5,544	0.02%
2018/03/22	19	47.61	24	46.70	46.30	-5	5,442	-0.09%
2018/03/21	66	48.87	28	49.31	48.50	38	5,236	0.73%
2018/03/20	0	0.00	2	46.15	46.25	-2	4,730	-0.04%
2018/03/16	1	46.35	0	0.00	46.05	1	4,718	0.02%
2018/03/15	3	47.05	8	47.67	46.75	-5	4,697	-0.11%
2018/03/14	4	46.74	2	47.15	47.15	2	4,481	0.04%
2018/03/13	2	46.65	5	46.79	46.60	-3	4,445	-0.07%
2018/03/12	6	46.77	5	46.65	46.20	1	4,360	0.02%
2018/03/09	4	46.50	5	46.34	46.90	-1	4,201	-0.02%
2018/03/08	8	46.03	2	47.20	45.90	6	4,116	0.15%
2018/03/07	31	47.44	32	46.16	44.80	-1	3,895	-0.03%
2018/03/06	1	44.50	4	44.95	46.05	-3	3,375	-0.09%
2018/03/02	0	0.00	1	42.25	42.30	-1	3,346	-0.03%
2018/03/01	0	0.00	1	42.15	42.50	-1	3,415	-0.03%
2018/02/27	0	0.00	9	42.65	42.10	-9	3,681	-0.24%
2018/02/26	9	43.05	2	43.08	43.00	7	3,719	0.19%
2018/02/23	0	0.00	2	42.35	42.05	-2	3,770	-0.05%
2018/02/22	2	41.30	0	0.00	41.75	2	3,858	0.05%
2018/02/21	1	41.70	1	41.75	41.55	0	3,881	0.00%
2018/02/12	3	39.50	0	0.00	40.10	3	3,863	0.08%
2018/02/09	1	38.05	0	0.00	39.40	1	3,990	0.03%
2018/02/07	0	0.00	1	41.50	41.00	-1	4,120	-0.02%
2018/02/06	3	39.48	1	39.80	39.80	2	4,188	0.05%
2018/02/05	1	42.05	0	0.00	42.95	1	4,247	0.02%
2018/01/30	0	0.00	1	45.40	44.65	-1	4,746	-0.02%
2018/01/29	0	0.00	15	45.80	46.10	-15	4,769	-0.31%
2018/01/23	4	45.45	0	0.00	45.00	4	5,423	0.07%
2018/01/22	3	45.58	0	0.00	46.05	3	5,406	0.06%
2018/01/15	15	43.00	0	0.00	42.70	15	6,103	0.25%
2018/01/08	1	44.00	0	0.00	43.05	1	8,475	0.01%
2018/01/04	0	0.00	5	43.58	43.95	-5	8,623	-0.06%
2018/01/03	3	43.20	4	43.21	43.45	-1	8,704	-0.01%