晶宏 (3141)-凱基-高美館券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
84.3
漲跌
▼0.3
漲幅
-0.35%
成交量
435張
產業
上櫃半導體類股
547人加入追蹤

立即追蹤
本地時間:14:30

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

晶宏 (3141)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	0	0.00	2	84.10	84.30	-2	639	-0.31%
2024/04/29	0	0.00	2	83.10	84.60	-2	637	-0.31%
2024/04/25	1	85.20	0	0.00	85.20	1	627	0.16%
2024/04/24	0	0.00	1	86.99	86.80	-1	619	-0.16%
2024/04/23	0	0.00	0	83.93	83.80	0	603	0.00%
2024/04/17	1	82.80	1	83.00	82.80	0	571	0.00%
2024/04/16	0	82.50	3	82.50	82.20	-3	559	-0.53%
2024/04/12	1	80.63	1	82.30	82.50	0	526	0.00%
2024/04/10	1	79.60	5	80.00	79.50	-4	514	-0.78%
2024/04/03	4	77.70	0	0.00	78.20	4	514	0.78%
2024/04/02	2	78.25	0	0.00	78.50	2	525	0.38%
2024/03/28	1	78.10	0	0.00	78.00	1	660	0.15%
2024/03/27	0	0.00	1	77.90	78.30	-1	711	-0.14%
2024/03/26	1	79.00	0	0.00	77.00	1	704	0.14%
2024/03/25	0	0.00	1	78.20	78.00	-1	700	-0.14%
2024/03/22	2	78.30	0	0.00	78.90	2	698	0.29%
2024/03/18	0.1	76.40	0	0.00	76.50	0.1	707	0.01%
2024/03/15	5	78.10	1	77.90	77.50	4	708	0.57%
2024/03/14	1.1	80.33	0	0.00	79.50	1.1	719	0.15%
2024/03/13	0.1	80.28	0	0.00	78.60	0.1	732	0.01%
2024/03/12	0	0.00	1	82.30	82.20	-1	735	-0.14%
2024/03/11	0	0.00	5	81.38	81.30	-5	762	-0.66%
2024/03/08	2	82.76	2	83.10	82.60	0	764	0.00%
2024/03/07	0.1	87.70	0	0.00	85.80	0.1	769	0.01%
2024/03/06	2.2	88.50	0	0.00	87.80	2.2	777	0.28%
2024/03/05	0.1	89.40	1	89.40	89.00	-0.9	809	-0.11%
2024/03/01	0.1	89.93	4	89.63	89.50	-3.9	815	-0.48%
2024/02/27	0	0.00	1	89.20	88.10	-1	839	-0.12%
2024/02/26	2	88.75	0	89.00	88.70	2	918	0.22%
2024/02/23	6	89.80	1	90.00	89.70	5	933	0.54%
2024/02/22	0	91.60	0	0.00	91.50	0	941	0.00%
2024/02/20	2	92.45	0	0.00	92.20	2	974	0.21%
2024/02/16	0	91.30	0	0.00	91.30	0	1,002	0.00%
2024/02/05	0	88.90	0	0.00	88.90	0	1,028	0.00%
2024/02/01	0	91.00	0	0.00	90.70	0	1,077	0.00%
2024/01/30	1	90.90	0	0.00	90.90	1	1,086	0.09%
2024/01/29	0	0.00	1	92.10	92.40	-1	1,093	-0.09%
2024/01/26	3	94.57	1	93.20	91.90	2	1,093	0.18%
2024/01/25	0	91.90	0	0.00	91.00	0	1,067	0.00%
2024/01/16	0	93.20	0	0.00	92.50	0	1,088	0.00%
2024/01/15	0	93.90	0	0.00	93.10	0	1,083	0.00%
2024/01/03	2	98.00	0	0.00	97.30	2	1,065	0.19%
2024/01/02	0.1	99.10	0	0.00	99.00	0.1	1,063	0.00%
2023/12/29	0	0.00	1	99.70	100.00	-1	1,064	-0.09%
2023/12/27	0	0.00	1	104.50	103.00	-1	1,057	-0.09%
2023/12/25	2	106.00	3	106.67	102.50	-1	1,018	-0.10%
2023/12/22	2	102.25	3	102.00	101.50	-1	919	-0.11%
2023/12/19	10	96.60	0	0.00	96.50	10	870	1.15%
2023/12/13	0	96.90	0	0.00	96.40	0	847	0.00%
2023/12/07	1	101.00	1	103.50	100.50	0	811	0.00%
2023/12/06	0	0.00	1	105.00	104.00	-1	800	-0.12%
2023/12/04	0	0.00	1	103.00	103.00	-1	764	-0.13%
2023/12/01	0	0.00	2	102.50	100.00	-2	743	-0.27%
2023/11/30	10	102.25	2	102.50	101.50	8	744	1.08%
2023/11/29	1	98.70	0	0.00	98.60	1	712	0.14%
2023/11/24	1	96.70	1	100.00	96.70	0	713	0.00%
2023/11/22	0	0.00	2	100.75	100.00	-2	607	-0.33%
2023/11/20	0	0.00	1	100.50	99.80	-1	589	-0.17%
2023/11/17	0	0.00	1	99.00	99.20	-1	579	-0.17%
2023/11/15	0	0.00	1	100.50	99.60	-1	542	-0.18%
2023/11/14	1	99.70	1	101.00	98.60	0	525	0.00%
2023/11/13	0	0.00	2	98.00	96.80	-2	504	-0.40%
2023/11/09	5	96.08	5	96.04	97.80	0	489	0.00%
2023/11/02	0	0.00	1	93.50	91.50	-1	504	-0.20%
2023/11/01	0	0.00	1	90.30	91.50	-1	513	-0.19%
2023/10/30	0	0.00	1	89.00	89.20	-1	518	-0.19%
2023/10/27	0	0.00	1.3	86.71	85.70	-1.3	525	-0.24%
2023/10/25	0	0.00	0.1	90.30	90.30	-0.1	568	-0.02%
2023/10/23	0	0.00	0.1	87.30	86.80	-0.1	602	-0.02%
2023/10/16	1	88.30	0	0.00	88.30	1	988	0.10%
2023/10/13	0	0.00	0	91.20	90.40	0	1,015	0.00%
2023/10/12	0	0.00	1	88.10	89.70	-1	1,034	-0.10%
2023/10/11	1	88.19	0	0.00	87.10	1	1,046	0.10%
2023/10/05	1	90.90	3	91.40	90.70	-2	1,078	-0.19%
2023/10/04	1	90.20	1	91.30	90.90	0	1,139	0.00%
2023/10/03	1	91.30	1	93.80	90.90	0	1,200	0.00%
2023/09/28	0	89.50	0.3	90.00	89.30	-0.3	1,230	-0.02%
2023/09/25	0	0.00	0	90.40	90.80	0	1,280	0.00%
2023/09/22	0	0.00	0.1	90.20	90.20	-0.1	1,302	-0.01%
2023/09/21	1	90.30	0	0.00	89.00	1	1,305	0.08%
2023/09/19	0.1	93.50	1	93.50	92.80	-0.9	1,324	-0.07%
2023/09/18	1	95.60	0	0.00	94.60	1	1,357	0.07%
2023/09/13	0	0.00	1	93.80	93.10	-1	1,373	-0.07%
2023/09/06	0	0.00	4	93.70	93.60	-4	1,580	-0.25%
2023/09/05	1	95.30	2	96.00	94.80	-1	1,599	-0.06%
2023/09/04	0	0.00	1	93.00	93.50	-1	1,605	-0.06%
2023/09/01	1	91.60	0	0.00	91.80	1	1,613	0.06%
2023/08/30	0	0.00	1	89.90	89.80	-1	1,648	-0.06%
2023/08/29	0	0.00	0.2	89.17	89.10	-0.2	1,656	-0.01%
2023/08/28	1	89.30	1	89.60	88.90	0	1,664	0.00%
2023/08/25	1	88.50	0	0.00	89.20	1	1,676	0.06%
2023/08/24	1	88.80	1	88.80	89.10	0	1,685	0.00%
2023/08/22	1	88.30	0	0.00	87.00	1	1,705	0.06%
2023/08/18	1.1	90.39	0	0.00	89.40	1.1	1,740	0.06%
2023/08/11	0	0.00	1	86.60	87.00	-1	1,795	-0.06%
2023/08/10	2	92.00	0	0.00	88.50	2	1,791	0.11%
2023/08/09	5	95.50	0	0.00	94.30	5	1,787	0.28%
2023/08/08	4	96.50	1	98.20	96.00	3	1,783	0.17%
2023/08/07	2	99.75	0	0.00	99.40	2	1,783	0.11%
2023/08/04	1	101.00	2	101.50	101.00	-1	1,776	-0.06%
2023/08/02	5	101.60	1	101.50	101.50	4	1,798	0.22%
2023/08/01	2	103.00	1	103.50	102.50	1	1,795	0.06%
2023/07/31	2	103.50	2	104.25	103.00	0	1,825	0.00%
2023/07/28	1	105.50	1	106.00	106.00	0	1,845	0.00%
2023/07/27	0	0.00	3	105.17	105.50	-3	1,896	-0.16%
2023/07/26	2	101.50	6	102.08	102.00	-4	1,995	-0.20%
2023/07/25	8	102.75	2	103.25	103.50	6	2,001	0.30%
2023/07/24	1.3	103.65	6.3	102.82	101.50	-5	1,997	-0.25%
2023/07/21	3.5	109.29	1.1	110.88	107.50	2.5	1,970	0.12%
2023/07/20	7.5	113.07	7	112.86	111.50	0.5	1,948	0.03%
2023/07/19	13.1	108.03	13.7	108.67	106.00	-0.7	1,806	-0.04%
2023/07/18	0	0.00	0	105.00	105.00	0	1,720	0.00%
2023/07/17	1	103.50	1	104.00	103.50	0	1,722	0.00%
2023/07/14	1	105.00	2	105.50	105.00	-1	1,715	-0.06%
2023/07/13	1	104.50	3	105.33	104.00	-2	1,717	-0.12%
2023/07/12	1	103.00	0	0.00	103.50	1	1,711	0.06%
2023/07/11	13	107.15	2.2	106.95	106.50	10.8	1,731	0.62%
2023/07/10	7	104.64	3.2	102.82	105.00	3.8	1,746	0.22%
2023/07/07	1	100.00	0	0.00	99.50	1	1,704	0.06%
2023/07/06	4	102.75	4	103.13	102.50	0	1,734	0.00%
2023/07/05	1	102.00	2	102.50	102.00	-1	1,730	-0.06%
2023/07/04	3	102.33	7	102.43	101.50	-4	1,730	-0.23%
2023/07/03	1	102.00	0	0.00	102.00	1	1,723	0.06%
2023/06/30	1	102.00	0	0.00	102.00	1	1,722	0.06%
2023/06/27	1	99.50	1	99.30	98.50	0	1,762	0.00%
2023/06/26	1	97.00	1	96.00	98.40	0	1,773	0.00%
2023/06/20	3	101.67	0	0.00	102.00	3	1,788	0.17%
2023/06/16	0	0.00	1	104.50	103.50	-1	1,892	-0.05%
2023/06/15	2	106.25	0.1	106.50	106.00	1.9	1,900	0.10%
2023/06/14	3	106.00	3.2	106.66	107.00	-0.2	1,908	-0.01%
2023/06/13	8	104.69	11.2	104.48	105.50	-3.2	1,896	-0.17%
2023/06/12	1.1	97.82	0	98.70	97.80	1	1,814	0.06%
2023/06/09	0	0.00	1.1	99.02	99.50	-1.1	1,826	-0.06%
2023/06/08	1	96.50	0	0.00	96.70	1	1,838	0.05%
2023/06/07	0.1	96.30	0	0.00	96.10	0.1	1,875	0.01%
2023/06/06	5	96.50	0	0.00	96.10	5	1,909	0.26%
2023/06/05	1	100.00	1	101.00	100.00	0	1,907	0.00%
2023/06/02	2	99.05	1	100.50	99.00	1	1,936	0.05%
2023/06/01	1.2	99.48	0	0.00	98.70	1.2	2,047	0.06%
2023/05/31	1	100.50	0	0.00	100.00	1	2,324	0.04%
2023/05/30	1.1	99.50	0	0.00	99.60	1.1	2,384	0.05%
2023/05/29	11.2	101.86	10	102.00	101.50	1.2	2,407	0.05%
2023/05/26	4	100.50	7	100.29	101.00	-3	2,462	-0.12%
2023/05/25	10	100.30	8	99.46	99.00	2	2,495	0.08%
2023/05/24	7.1	100.73	9	101.39	100.50	-1.9	2,562	-0.07%
2023/05/23	1	101.00	1	102.00	103.00	0	2,691	0.00%
2023/05/22	2	98.00	0	0.00	98.60	2	2,763	0.07%
2023/05/19	1.5	99.40	0	0.00	98.10	1.5	2,886	0.05%
2023/05/18	4	101.48	3	102.50	99.40	1	3,098	0.03%
2023/05/17	0	0.00	1	98.40	99.90	-1	3,121	-0.03%
2023/05/16	3	96.90	1	97.50	97.10	2	3,162	0.06%
2023/05/15	6	95.02	0	0.00	96.10	6	3,191	0.19%
2023/05/12	1	97.00	1	98.00	97.60	0	3,247	0.00%
2023/05/10	0.2	99.80	0	0.00	98.70	0.2	3,381	0.01%
2023/05/09	3	100.00	0	0.00	98.20	3	3,448	0.09%
2023/05/08	0	102.00	3	101.50	101.50	-3	3,512	-0.09%
2023/05/05	1	102.50	2	102.00	102.50	-1	3,743	-0.03%
2023/05/04	1	104.50	1	105.00	104.50	0	3,934	0.00%
2023/05/03	2	109.00	1	109.00	107.50	1	4,001	0.02%
2023/05/02	8	107.06	16	108.69	109.00	-8	4,034	-0.20%
2023/04/28	0	0.00	2	104.00	104.00	-2	3,959	-0.05%
2023/04/25	19.1	97.29	5	95.84	95.00	14.1	3,977	0.35%
2023/04/21	4.3	101.67	1	101.50	102.00	3.3	4,081	0.08%
2023/04/19	25	105.50	1	106.50	106.50	24	4,461	0.54%
2023/04/18	2	107.50	3	108.50	107.00	-1	4,633	-0.02%
2023/04/14	1	111.50	0	0.00	108.00	1	4,632	0.02%
2023/04/13	4	111.75	10	112.25	109.00	-6	4,620	-0.13%
2023/04/12	25	107.50	0	0.00	109.50	25	4,557	0.55%
2023/04/11	50	109.00	6	108.17	109.00	44	4,550	0.97%
2023/03/31	0	0.00	2	105.75	105.50	-2	4,494	-0.04%
2023/03/30	3.1	106.98	1	106.50	105.00	2.1	4,493	0.05%
2023/03/29	5	105.00	0	0.00	105.00	5	4,474	0.11%
2023/03/28	1	105.01	0	0.00	105.50	1	4,488	0.02%
2023/03/27	1	108.50	1	109.00	108.50	0	4,468	0.00%
2023/03/23	1	110.50	1	111.50	110.00	0	4,447	0.00%
2023/03/22	5	111.50	7	112.21	110.00	-2	4,459	-0.04%
2023/03/21	1	107.00	5	107.60	112.00	-4	4,412	-0.09%
2023/03/17	10	106.00	1	104.00	104.50	9	4,363	0.21%
2023/03/16	2	105.50	1	105.50	104.00	1	4,356	0.02%
2023/03/15	0.3	110.00	0	0.00	110.00	0.3	4,345	0.01%
2023/03/14	1	111.50	1	110.50	108.50	0	4,391	0.00%
2023/03/13	51	112.93	10	112.50	110.50	41	4,414	0.93%
2023/03/10	1	114.00	11	113.00	114.00	-10	4,473	-0.22%
2023/03/09	10	118.45	5	120.00	116.50	5	4,517	0.11%
2023/03/08	0	0.00	4	117.38	118.50	-4	4,503	-0.09%
2023/03/07	3	118.00	0	0.00	117.50	3	4,518	0.07%
2023/03/06	6.1	119.73	4	118.38	118.50	2.1	4,509	0.05%
2023/03/03	30	117.53	8	117.94	119.50	22	4,473	0.49%
2023/03/02	4	113.38	3.4	112.25	111.00	0.6	4,264	0.01%
2023/02/24	2	108.25	0	0.00	108.00	2	4,267	0.05%
2023/02/23	1	113.50	1	112.00	113.00	0	4,232	0.00%
2023/02/22	15	110.30	10	110.50	110.50	5	4,310	0.12%
2023/02/21	3	116.67	3	117.50	115.00	0	4,389	0.00%
2023/02/20	10	113.45	13	113.88	113.50	-3	4,343	-0.07%
2023/02/17	40	111.09	43	111.02	113.00	-3	4,303	-0.07%
2023/02/16	10	108.90	13	109.00	110.50	-3	4,227	-0.07%
2023/02/15	89.1	103.32	84	104.48	103.00	5.1	4,119	0.12%
2023/02/14	1	104.50	11	102.50	102.00	-10	4,194	-0.24%
2023/02/13	1.3	102.65	1	100.50	100.50	0.3	4,353	0.01%
2023/02/10	9	103.00	14	103.21	101.00	-5	4,460	-0.11%
2023/02/09	1	108.50	7	107.07	106.00	-6	4,453	-0.13%
2023/02/08	2	105.50	0	0.00	105.50	2	4,456	0.04%
2023/02/07	2	104.75	7	105.50	105.00	-5	4,452	-0.11%
2023/02/06	12	104.46	6	104.17	102.50	6	4,448	0.13%
2023/02/03	16	105.09	7	105.93	104.50	9	4,397	0.20%
2023/02/02	6	101.23	22.1	99.87	105.00	-16.1	4,184	-0.38%
2023/02/01	4	95.63	17	96.36	95.50	-13	3,998	-0.33%
2023/01/31	27.1	94.24	3	95.24	96.30	24.1	3,953	0.61%
2023/01/30	3	91.93	1	91.60	91.90	2	3,902	0.05%
2023/01/17	1	88.50	0	0.00	89.00	1	3,897	0.03%
2023/01/16	1	88.20	2	88.45	88.40	-1	3,923	-0.03%
2023/01/13	4	89.20	3	89.70	88.20	1	3,939	0.03%
2023/01/12	1	90.70	14	90.66	89.60	-13	3,947	-0.33%
2023/01/11	5	92.96	16	93.08	93.30	-11	3,924	-0.28%
2023/01/10	25.2	92.57	18	93.09	93.40	7.2	3,892	0.18%
2023/01/09	24	90.21	18.1	90.29	89.50	5.9	3,727	0.16%
2023/01/06	6	86.63	7.1	86.49	88.60	-1.1	3,600	-0.03%
2023/01/03	3	80.10	2.2	79.78	79.60	0.8	3,595	0.02%
2022/12/30	0.1	77.68	0	79.50	76.90	0.1	3,618	0.00%
2022/12/29	0	78.00	0	0.00	78.10	0	3,719	0.00%
2022/12/28	12	78.84	0	0.00	77.10	12	3,791	0.32%
2022/12/27	0	0.00	1	81.00	80.80	-1	3,825	-0.03%
2022/12/26	1	79.30	0	0.00	79.30	1	3,864	0.03%
2022/12/23	0	0.00	6	78.00	79.90	-6	3,919	-0.15%
2022/12/22	0	79.20	0	0.00	79.40	0	3,956	0.00%
2022/12/21	0	0.00	0	80.60	78.60	0	4,022	0.00%
2022/12/20	0	79.97	10	81.20	79.70	-10	4,087	-0.24%
2022/12/16	2	86.85	0	0.00	86.20	2	4,207	0.05%
2022/12/15	10	88.10	1	88.80	88.20	9	4,227	0.21%
2022/12/14	2	88.05	3	87.73	88.40	-1	4,230	-0.02%
2022/12/09	0	0.00	0	88.10	87.60	0	4,276	0.00%
2022/12/08	0	86.10	0	0.00	87.30	0	4,297	0.00%
2022/12/07	0	89.80	0	0.00	86.10	0	4,339	0.00%
2022/12/06	1	90.10	9	91.77	89.80	-8	4,352	-0.18%
2022/12/05	2	95.80	4	95.63	95.10	-2	4,360	-0.05%
2022/12/02	10	95.41	1	95.40	94.60	9	4,384	0.21%
2022/12/01	0	0.00	8	95.45	93.30	-8	4,410	-0.18%
2022/11/29	2	91.25	1	90.80	90.10	1	4,488	0.02%
2022/11/28	1	91.40	2	91.80	91.50	-1	4,557	-0.02%
2022/11/25	26	92.28	4	91.83	91.90	22	4,595	0.48%
2022/11/24	2	90.80	5	91.10	91.40	-3	4,603	-0.07%
2022/11/23	2	89.00	0	0.00	89.10	2	4,570	0.04%
2022/11/22	1.1	89.90	0	0.00	88.90	1.1	4,604	0.02%
2022/11/21	0	0.00	1	89.30	88.80	-1	4,610	-0.02%
2022/11/18	12	90.30	14	89.63	90.00	-2	4,713	-0.04%
2022/11/17	7.2	92.84	16	92.88	92.00	-8.8	4,669	-0.19%
2022/11/16	14	90.13	3	89.70	90.30	11	4,641	0.24%
2022/11/14	4	88.05	3	88.03	87.70	1	5,278	0.02%
2022/11/11	23	88.67	6	90.55	87.00	17	5,577	0.30%
2022/11/10	6	87.38	1	88.20	87.00	5	5,553	0.09%
2022/11/09	10	88.50	10	88.82	89.80	0	5,557	0.00%
2022/11/08	12	86.89	1	88.40	83.80	11	5,486	0.20%
2022/11/07	3	81.93	4	82.05	82.20	-1	5,470	-0.02%
2022/11/04	3	80.26	1	78.10	79.30	2	5,454	0.04%
2022/11/03	1	83.10	2	82.50	83.10	-1	5,415	-0.02%
2022/11/02	17	82.16	17	82.08	81.70	0	5,434	0.00%
2022/11/01	4	80.65	3	80.81	80.50	1	5,467	0.02%
2022/10/31	1	77.98	0	0.00	77.50	1	5,530	0.02%
2022/10/28	1	77.30	1	77.60	76.60	0	5,665	0.00%
2022/10/27	5	78.70	6.2	78.98	78.80	-1.2	5,736	-0.02%
2022/10/26	0.1	74.50	1	73.10	73.40	-0.9	5,733	-0.02%
2022/10/25	0.1	78.40	0	0.00	78.00	0.1	5,770	0.00%
2022/10/24	1	79.70	2.1	80.85	79.70	-1.1	5,807	-0.02%
2022/10/21	1	79.01	0	0.00	76.60	1	5,886	0.02%
2022/10/20	7	81.12	6	80.78	79.50	1	5,968	0.02%
2022/10/19	2.1	83.06	1	81.73	80.50	1.1	6,005	0.02%
2022/10/18	0	81.20	0	0.00	81.50	0	6,011	0.00%
2022/10/17	1	80.50	1	81.60	81.50	0	6,078	0.00%
2022/10/14	5	78.50	4.1	78.16	78.50	0.9	6,127	0.01%
2022/10/13	8.1	76.88	7.1	75.20	72.90	1	6,167	0.02%
2022/10/12	0.2	77.89	0.1	79.23	77.00	0.1	6,154	0.00%
2022/10/11	3.1	82.04	2.4	84.30	78.90	0.7	6,158	0.01%
2022/10/07	0.1	88.36	3.1	89.98	87.60	-3	6,231	-0.05%
2022/10/06	1.1	85.98	4.1	88.59	89.90	-2.9	6,277	-0.05%
2022/10/05	16.4	92.21	4	94.10	90.50	12.3	6,227	0.20%
2022/10/03	1	90.00	6	86.63	90.00	-5	6,259	-0.08%
2022/09/30	6	86.35	1.1	88.25	88.20	4.9	6,320	0.08%
2022/09/29	1.1	89.23	1	87.00	86.00	0.1	6,368	0.00%
2022/09/28	1	90.30	5	88.12	85.40	-4	6,401	-0.06%
2022/09/27	3	92.10	5	92.18	93.30	-2	6,397	-0.03%
2022/09/26	4	95.23	7	96.15	91.40	-3	6,359	-0.05%
2022/09/23	3.1	102.52	0	0.00	101.50	3.1	6,376	0.05%
2022/09/22	2	106.00	4	106.00	108.00	-2	6,413	-0.03%
2022/09/21	9	108.11	10	108.00	108.00	-1	6,444	-0.02%
2022/09/20	5	108.80	3	110.17	109.50	2	6,477	0.03%
2022/09/19	3	106.00	0	0.00	106.00	3	6,502	0.05%
2022/09/16	3	107.00	0	0.00	107.00	3	6,552	0.05%
2022/09/15	1	112.50	2	109.00	109.50	-1	6,619	-0.02%
2022/09/14	1	108.50	2	109.75	113.00	-1	6,642	-0.02%
2022/09/13	12	111.75	7	113.50	110.00	5	6,639	0.08%
2022/09/12	1	113.00	2	113.00	112.00	-1	6,693	-0.01%
2022/09/08	2	112.01	2	112.75	113.00	0	6,691	0.00%
2022/09/07	18	108.42	18	109.22	110.00	0	6,690	0.00%
2022/09/06	27	120.43	43	116.73	114.00	-16	6,643	-0.24%
2022/09/05	15	128.17	4	126.88	126.50	11	6,632	0.17%
2022/09/02	17	131.06	9	132.22	130.50	8	6,630	0.12%
2022/09/01	8	129.63	6	130.75	127.00	2	6,570	0.03%
2022/08/31	12	129.38	17	131.91	132.50	-5	6,536	-0.08%
2022/08/30	2	127.75	1	126.00	126.50	1	6,515	0.02%
2022/08/29	3	123.50	3.2	123.82	126.00	-0.2	6,545	0.00%
2022/08/26	2	130.98	3	129.17	130.00	-1	6,551	-0.01%
2022/08/25	2.8	130.18	1	130.00	130.00	1.8	6,565	0.03%
2022/08/24	12	126.75	2	126.75	125.50	10	6,568	0.15%
2022/08/23	9	128.17	19	127.82	128.50	-10	6,608	-0.15%
2022/08/22	6.3	135.22	3	136.33	132.00	3.3	6,710	0.05%
2022/08/19	29.6	144.09	26	142.48	139.00	3.6	6,722	0.05%
2022/08/18	16.6	128.94	18.6	134.21	138.50	-2	6,325	-0.03%
2022/08/17	3	126.50	12	127.00	126.00	-9	6,320	-0.14%
2022/08/16	2	126.50	3	125.50	124.50	-1	6,369	-0.02%
2022/08/15	5.3	121.64	4	122.75	124.00	1.3	6,398	0.02%
2022/08/12	9	116.33	9	116.34	117.50	0	6,581	0.00%
2022/08/10	11	110.14	8	111.00	109.50	3	6,888	0.04%
2022/08/09	16	111.94	16	112.50	113.00	0	7,051	0.00%
2022/08/08	6	109.25	7	110.50	115.00	-1	7,097	-0.01%
2022/08/05	19	114.29	9	115.00	113.00	10	7,111	0.14%
2022/08/04	17	111.50	14	113.00	113.00	3	7,201	0.04%
2022/08/03	9	124.00	8	117.88	117.00	1	7,505	0.01%
2022/08/02	1	125.00	12	123.17	126.00	-11	7,568	-0.15%
2022/08/01	3	124.00	5	127.20	127.50	-2	7,579	-0.03%
2022/07/28	13	128.04	11	124.95	125.00	2	7,722	0.03%
2022/07/27	15	125.77	11	124.45	128.00	4	7,720	0.05%
2022/07/26	11	127.45	1	128.00	128.00	10	7,765	0.13%
2022/07/25	1	132.00	9	131.28	132.00	-8	7,825	-0.10%
2022/07/22	3	135.17	7	133.86	135.00	-4	7,858	-0.05%
2022/07/21	3	127.83	1	131.00	131.50	2	7,850	0.03%
2022/07/20	2	126.00	2	124.25	123.50	0	7,768	0.00%
2022/07/18	8	120.69	1	120.50	120.50	7	7,815	0.09%
2022/07/15	9	120.67	5	121.00	120.50	4	7,774	0.05%
2022/07/14	1	116.50	2	115.25	116.00	-1	7,705	-0.01%
2022/07/13	0	110.00	0	0.00	109.00	0	7,669	0.00%
2022/07/12	6	107.83	14	107.89	106.00	-8	7,685	-0.10%
2022/07/11	17	113.35	11	111.86	113.50	6	7,697	0.08%
2022/07/08	7	115.00	3	114.50	115.50	4	7,672	0.05%
2022/07/07	3	111.17	9	110.61	111.50	-6	7,631	-0.08%
2022/07/06	1	108.00	3	112.33	108.00	-2	7,596	-0.03%
2022/07/05	3	120.83	9	116.94	118.00	-6	7,600	-0.08%
2022/07/04	3	123.67	0	0.00	122.00	3	7,592	0.04%
2022/07/01	6.1	133.22	7	127.14	123.50	-0.9	7,623	-0.01%
2022/06/30	3.1	138.96	6	136.58	135.50	-2.9	7,573	-0.04%
2022/06/29	2	144.00	0	0.00	146.00	2	7,543	0.03%
2022/06/28	2	144.50	0	0.00	142.50	2	7,576	0.03%
2022/06/27	4	142.75	6	145.58	146.00	-2	7,637	-0.03%
2022/06/23	3	135.33	3	133.33	134.50	0	7,808	0.00%
2022/06/22	3	139.00	2	137.50	134.50	1	7,990	0.01%
2022/06/21	4	142.75	1	141.50	144.50	3	8,268	0.04%
2022/06/20	6	144.25	11	143.55	140.00	-5	8,453	-0.06%
2022/06/17	6.1	148.98	9	150.00	153.00	-2.9	8,431	-0.03%
2022/06/16	4	153.50	0	0.00	150.50	4	8,501	0.05%
2022/06/15	2	159.25	1.1	157.66	156.50	0.9	8,745	0.01%
2022/06/14	6	157.42	6	158.58	160.00	0	8,791	0.00%
2022/06/13	3.1	165.50	2	164.50	162.50	1.1	8,771	0.01%
2022/06/10	6.1	169.24	4	171.25	172.00	2.1	8,855	0.02%
2022/06/09	3	171.50	1	172.00	172.50	2	8,858	0.02%
2022/06/08	7	173.57	4	171.88	171.50	3	8,880	0.03%
2022/06/07	3	171.00	3	171.33	173.50	0	8,855	0.00%
2022/06/06	3	173.83	6	170.42	169.50	-3	8,830	-0.03%
2022/06/02	10	175.70	7	173.29	173.00	3	8,881	0.03%
2022/06/01	6.1	180.49	2	181.25	178.50	4.1	8,867	0.05%
2022/05/31	4	179.50	6	178.00	176.00	-2	8,901	-0.02%
2022/05/30	20	181.65	26.1	179.07	177.00	-6.1	8,856	-0.07%
2022/05/27	11.2	173.71	7.2	174.89	177.00	4	8,702	0.05%
2022/05/26	1.1	169.91	1.3	168.62	168.50	-0.2	8,518	0.00%
2022/05/25	8.4	168.57	14	168.04	170.00	-5.6	8,405	-0.07%
2022/05/24	3	162.17	3	162.83	160.00	0	8,156	0.00%
2022/05/23	69	164.22	71	168.63	163.50	-2	8,088	-0.02%
2022/05/20	187	171.93	178	169.86	169.00	9	8,008	0.11%	大買/大賣/
2022/05/19	14	164.29	16	163.25	166.50	-2	7,751	-0.03%
2022/05/18	13	170.69	19	167.89	168.00	-6	7,625	-0.08%
2022/05/17	5	161.40	9.1	163.34	168.50	-4.1	7,429	-0.05%
2022/05/16	18	157.14	7	159.14	153.50	11	7,359	0.15%
2022/05/13	12.1	155.58	5	154.90	155.50	7.1	7,322	0.10%
2022/05/12	11	155.59	13	154.73	151.00	-2	7,353	-0.03%
2022/05/11	32	155.20	31	156.50	157.00	1	7,302	0.01%
2022/05/10	5	143.70	11	148.59	151.50	-6	7,123	-0.08%
2022/05/09	6	140.08	3	141.00	138.00	3	7,080	0.04%
2022/05/06	2	146.00	2	146.25	147.00	0	7,092	0.00%
2022/05/05	7	150.64	7	149.07	151.50	0	7,074	0.00%
2022/05/04	4	142.13	3	141.50	143.00	1	6,987	0.01%
2022/05/03	4	140.75	0	0.00	143.00	4	7,039	0.06%
2022/04/29	3	135.00	1	140.50	132.00	2	7,116	0.03%
2022/04/28	7	128.00	7	131.71	130.50	0	7,141	0.00%
2022/04/27	5.1	124.39	5	124.10	132.50	0.1	7,184	0.00%
2022/04/26	1	132.53	2	132.00	132.00	-1	7,250	-0.01%
2022/04/25	3.1	135.10	6	135.00	133.00	-2.9	7,405	-0.04%
2022/04/22	6	142.67	8	144.63	140.50	-2	7,538	-0.03%
2022/04/21	3	153.00	0	0.00	151.50	3	7,636	0.04%
2022/04/19	4	152.00	2	150.50	148.50	2	7,994	0.03%
2022/04/18	1	152.50	6	152.83	151.50	-5	8,200	-0.06%
2022/04/15	22	158.27	2	157.25	154.50	20	8,436	0.24%
2022/04/14	2	164.50	1	165.00	165.50	1	8,440	0.01%
2022/04/13	10	159.90	2	163.50	163.00	8	8,457	0.09%
2022/04/12	13	160.35	4	159.25	161.00	9	8,545	0.11%
2022/04/11	2	161.00	5	166.10	159.00	-3	8,611	-0.03%
2022/04/07	11	173.00	32	174.78	169.00	-21	8,653	-0.24%
2022/04/06	4	180.00	3	177.17	177.00	1	8,688	0.01%
2022/04/01	4	181.13	4	182.50	183.00	0	8,726	0.00%
2022/03/31	11	185.95	8	186.50	185.50	3	8,824	0.03%
2022/03/30	10	188.65	18	189.61	185.00	-8	8,982	-0.09%
2022/03/29	5	189.60	3	187.83	187.50	2	8,935	0.02%
2022/03/28	3	183.33	3	184.17	187.00	0	8,847	0.00%
2022/03/25	10	190.45	7	192.00	187.00	3	8,859	0.03%
2022/03/24	10	191.20	11	193.14	191.50	-1	8,871	-0.01%
2022/03/23	5	184.90	10	186.20	185.00	-5	8,770	-0.06%
2022/03/22	4	173.88	3	175.84	176.00	1	8,808	0.01%
2022/03/21	5	173.50	4	174.13	173.50	1	8,875	0.01%
2022/03/18	14	167.21	16	169.75	172.50	-2	8,872	-0.02%
2022/03/17	14	156.64	14	158.36	164.00	0	8,750	0.00%
2022/03/16	9	150.83	6	150.83	149.50	3	8,824	0.03%
2022/03/15	8	154.88	8	155.38	150.50	0	8,942	0.00%
2022/03/14	2	163.00	6	164.00	164.00	-4	8,973	-0.04%
2022/03/11	5	171.70	2	167.50	167.50	3	9,130	0.03%
2022/03/10	3	169.66	0	0.00	167.50	3	9,201	0.03%
2022/03/08	3	163.50	0	0.00	162.50	3	9,507	0.03%
2022/03/07	10	184.50	1	181.50	178.00	9	9,581	0.09%
2022/03/04	8	193.75	9	196.78	194.00	-1	9,655	-0.01%
2022/03/03	2	187.25	0	0.00	187.00	2	9,664	0.02%
2022/03/02	6	185.50	3	189.33	192.00	3	9,761	0.03%
2022/03/01	1	190.00	1	190.50	190.50	0	9,832	0.00%
2022/02/25	13	187.46	12	185.71	186.50	1	9,980	0.01%
2022/02/24	5	185.90	10	185.00	184.00	-5	10,018	-0.05%
2022/02/23	0	195.50	1	194.00	196.50	-1	10,142	-0.01%
2022/02/22	2	188.75	2	189.25	187.50	0	10,248	0.00%
2022/02/21	2	195.00	1	194.00	197.50	1	10,559	0.01%
2022/02/18	3	195.83	1	195.00	194.50	2	10,631	0.02%
2022/02/17	4.1	196.89	5	199.30	196.00	-0.9	10,866	-0.01%
2022/02/16	9	199.89	4	199.63	197.50	5	11,277	0.04%
2022/02/15	1	197.00	2	195.00	190.50	-1	11,642	-0.01%
2022/02/14	10	196.00	7	195.71	192.00	3	11,939	0.03%
2022/02/11	11	205.41	22	208.02	209.50	-11	11,991	-0.09%
2022/02/10	35.2	207.46	31.8	204.24	202.00	3.4	11,994	0.03%
2022/02/09	10	198.30	5.7	198.32	199.50	4.3	11,818	0.04%
2022/02/08	5	189.60	3	190.67	193.50	2	11,875	0.02%
2022/02/07	7	187.00	3	187.17	190.00	4	11,956	0.03%
2022/01/26	44	186.74	5	184.00	182.00	39	12,215	0.32%
2022/01/25	1	188.00	1	191.00	183.50	0	12,567	0.00%
2022/01/24	5	184.10	12	184.75	190.00	-7	12,528	-0.06%
2022/01/21	4	188.37	4.5	185.37	182.50	-0.5	12,701	0.00%
2022/01/20	2	194.75	7.2	195.03	197.00	-5.2	13,096	-0.04%
2022/01/19	3	202.33	4.3	197.95	195.00	-1.3	13,492	-0.01%
2022/01/18	18	210.92	20.2	208.49	203.00	-2.2	13,717	-0.02%
2022/01/17	15	206.27	21	204.45	209.50	-6	14,109	-0.04%
2022/01/14	8.1	194.07	5	194.80	202.00	3.1	14,300	0.02%
2022/01/13	25	194.40	26	198.48	198.50	-1	14,385	-0.01%
2022/01/12	9.5	209.05	30	204.40	203.50	-20.5	14,349	-0.14%
2022/01/11	5.6	208.35	6	210.17	213.00	-0.4	14,600	0.00%
2022/01/10	25	212.18	12	211.79	211.50	13	14,675	0.09%
2022/01/07	10.1	233.53	1	244.00	232.00	9.1	14,508	0.06%
2022/01/06	9	255.33	8	256.44	257.50	1	14,667	0.01%
2022/01/05	2	266.25	2	264.50	261.00	0	14,865	0.00%
2022/01/04	8	263.31	5	266.70	270.00	3	15,002	0.02%
2022/01/03	6	261.00	4.2	260.21	256.00	1.8	15,228	0.01%
2021/12/30	1	253.50	0	0.00	255.00	1	15,153	0.01%
2021/12/29	4	248.00	3	248.00	252.00	1	15,132	0.01%
2021/12/28	1	253.50	2	253.75	252.00	-1	15,073	-0.01%
2021/12/27	3	250.69	1	251.00	251.00	2	15,018	0.01%
2021/12/24	7.1	266.45	6	266.83	262.50	1.1	14,925	0.01%
2021/12/23	3	269.00	1	264.00	263.00	2	14,687	0.01%
2021/12/22	10	270.35	7	265.57	264.00	3	14,658	0.02%
2021/12/21	11	266.95	11	267.23	268.00	0	14,602	0.00%
2021/12/20	11	278.32	9	269.67	262.00	2	14,469	0.01%
2021/12/17	19.1	280.35	12	274.25	273.50	7.1	14,228	0.05%
2021/12/16	11.2	276.95	16	281.44	292.50	-4.8	14,218	-0.03%
2021/12/15	1	262.00	3.2	265.81	266.00	-2.2	14,045	-0.02%
2021/12/14	0	0.00	1	260.00	260.00	-1	14,241	-0.01%
2021/12/13	2	268.75	6	273.00	263.50	-4	14,216	-0.03%
2021/12/10	7	270.29	5.2	270.12	271.00	1.8	14,180	0.01%
2021/12/09	5	266.30	9	267.61	260.00	-4	14,208	-0.03%
2021/12/08	16.2	260.22	26	261.06	258.00	-9.8	14,218	-0.07%
2021/12/07	12	254.50	13.4	253.50	254.50	-1.4	14,244	-0.01%
2021/12/06	1	239.00	2	238.50	248.00	-1	14,332	-0.01%
2021/12/03	2	237.00	1	236.00	245.50	1	14,692	0.01%
2021/12/02	4	232.38	8	234.50	231.50	-4	14,818	-0.03%
2021/12/01	6.2	229.52	5	238.30	227.00	1.2	15,225	0.01%
2021/11/30	63.2	247.12	55	249.57	242.00	8.2	15,846	0.05%
2021/11/29	5	240.80	4.2	242.33	249.50	0.8	16,507	0.00%
2021/11/26	9.2	239.48	6	238.58	236.50	3.2	16,869	0.02%
2021/11/25	19.2	258.83	19	259.00	246.50	0.2	16,838	0.00%
2021/11/24	8	261.94	8	262.25	262.50	0	16,787	0.00%
2021/11/23	6	256.75	4	256.88	255.00	2	16,938	0.01%
2021/11/22	15	259.00	19	260.58	262.00	-4	16,965	-0.02%
2021/11/19	22.1	254.24	20	251.08	250.00	2.1	16,986	0.01%
2021/11/18	23.1	259.98	22	260.80	252.50	1.1	17,201	0.01%
2021/11/17	2	245.00	3	246.83	247.00	-1	17,087	-0.01%
2021/11/16	8	249.13	18	243.72	242.50	-10	17,214	-0.06%
2021/11/15	42	274.83	32	267.25	251.50	10	17,306	0.06%
2021/11/12	30	268.33	26	270.71	267.00	4	17,396	0.02%
2021/11/11	20	242.18	25	243.86	256.50	-5	17,405	-0.03%
2021/11/10	19	227.24	14	225.32	233.50	5	17,389	0.03%
2021/11/09	5	221.50	2	219.75	218.50	3	17,384	0.02%
2021/11/08	4	218.25	7	216.14	213.50	-3	17,422	-0.02%
2021/11/05	7	216.29	7.2	215.97	223.50	-0.2	17,532	0.00%
2021/11/04	10	222.55	10	222.20	216.50	0	17,577	0.00%
2021/11/03	37	230.18	38	228.26	227.50	-1	17,627	-0.01%
2021/11/02	50	242.92	54.1	243.77	225.50	-4.1	17,412	-0.02%
2021/11/01	10	227.15	11	232.77	237.50	-1	17,261	-0.01%
2021/10/29	19.1	222.01	16	223.31	216.00	3.1	17,281	0.02%
2021/10/28	28	224.13	27	224.78	221.00	1	17,126	0.01%
2021/10/27	29	208.00	41	208.84	220.00	-12	16,684	-0.07%
2021/10/26	25	201.88	16.6	204.02	209.00	8.4	16,340	0.05%
2021/10/25	34	194.71	25	193.88	190.00	9	16,169	0.06%
2021/10/22	12	181.08	31	182.53	189.00	-19	15,823	-0.12%
2021/10/21	23	176.00	18	175.36	172.00	5	15,956	0.03%
2021/10/20	6	176.92	9	176.78	181.50	-3	15,725	-0.02%
2021/10/19	22	175.96	43	175.31	175.00	-21	15,928	-0.13%
2021/10/18	18	164.78	26.2	165.37	170.00	-8.2	15,604	-0.05%
2021/10/15	13	156.62	9	157.33	158.50	4	15,388	0.03%
2021/10/14	62.2	152.69	62	150.98	154.00	0.2	15,481	0.00%
2021/10/13	53	156.17	48	165.81	153.00	5	15,368	0.03%
2021/10/12	34	171.06	30	168.02	169.50	4	15,166	0.03%
2021/10/08	20	166.73	26	168.38	167.50	-6	14,925	-0.04%
2021/10/07	2	157.00	5	154.30	158.00	-3	14,627	-0.02%
2021/10/06	3	148.33	1	150.00	147.50	2	14,677	0.01%
2021/10/04	0	0.00	6	136.00	137.00	-6	14,717	-0.04%
2021/10/01	2	140.75	0	0.00	141.00	2	14,740	0.01%
2021/09/30	1	153.00	1.1	152.53	156.00	-0.1	14,707	0.00%
2021/09/29	1	157.50	0.1	152.00	152.00	0.9	14,736	0.01%
2021/09/28	0	0.00	1	169.97	163.50	-1	14,761	-0.01%
2021/09/27	8	173.00	0	171.50	169.50	8	14,983	0.05%
2021/09/24	1	169.02	9	169.67	174.00	-8	15,356	-0.05%
2021/09/23	22	170.89	26	170.13	170.00	-4	15,596	-0.03%
2021/09/22	6	164.83	1	165.50	164.00	5	15,668	0.03%
2021/09/17	6	168.09	10	170.40	169.00	-4	15,866	-0.03%
2021/09/16	4	163.25	12	163.33	163.00	-8	15,765	-0.05%
2021/09/15	35.1	161.01	32	163.53	162.00	3.1	15,751	0.02%
2021/09/14	16	164.00	16	163.34	164.50	0	15,986	0.00%
2021/09/13	8	162.88	8	163.81	160.00	0	15,957	0.00%
2021/09/10	58	162.76	51	162.68	159.00	7	15,928	0.04%
2021/09/09	16.2	156.74	15	157.97	162.00	1.2	16,123	0.01%
2021/09/08	17	156.12	13	156.88	152.50	4	16,058	0.02%
2021/09/07	4	174.50	2.1	176.33	162.00	1.9	15,727	0.01%
2021/09/06	47.3	180.83	32	179.49	180.00	15.3	15,644	0.10%
2021/09/03	31	174.97	38.1	175.80	180.00	-7	15,399	-0.05%
2021/09/02	66	172.49	53.1	171.78	164.00	12.9	14,729	0.09%
2021/09/01	12	162.84	31.1	164.03	169.50	-19.1	14,456	-0.13%
2021/08/31	6.1	151.67	9	152.50	154.50	-3	14,267	-0.02%
2021/08/30	16.1	149.31	2	148.75	150.00	14.1	14,351	0.10%
2021/08/27	18.1	154.68	35	153.04	151.00	-17	14,564	-0.12%
2021/08/26	23.1	150.31	22	151.30	151.00	1.1	14,596	0.01%
2021/08/25	18	148.33	14	150.04	149.00	4	14,735	0.03%
2021/08/24	16.1	152.22	27	153.69	148.50	-10.9	14,791	-0.07%
2021/08/23	23	142.26	21	143.62	146.50	2	14,520	0.01%
2021/08/20	13	133.42	15	134.27	137.50	-2	14,301	-0.01%
2021/08/19	24	136.35	21	137.02	129.00	3	14,052	0.02%
2021/08/18	27	128.11	23	129.17	137.00	4	13,721	0.03%
2021/08/17	20	137.25	20	136.68	131.00	0	13,199	0.00%
2021/08/16	12	132.79	21	131.19	132.50	-9	12,715	-0.07%
2021/08/13	2	133.50	4	134.00	127.00	-2	12,375	-0.02%
2021/08/12	6	139.67	6	140.58	141.00	0	12,249	0.00%
2021/08/11	4	144.38	13	140.96	136.50	-9	12,149	-0.07%
2021/08/10	9	144.83	8	146.25	151.50	1	11,985	0.01%
2021/08/09	22.1	157.02	14	162.25	151.50	8.1	11,807	0.07%
2021/08/06	9.2	167.17	10	168.05	168.00	-0.8	11,653	-0.01%
2021/08/05	20	169.35	16.1	175.06	166.00	3.9	11,577	0.03%
2021/08/04	9	165.33	2	165.75	167.00	7	11,345	0.06%
2021/08/03	44	171.84	38	171.24	170.00	6	11,247	0.05%
2021/08/02	4.1	162.56	1	160.00	160.50	3.1	11,043	0.03%
2021/07/30	1.1	169.64	1	172.00	160.50	0.1	10,997	0.00%
2021/07/29	8	163.62	10	163.35	165.50	-2	10,898	-0.02%
2021/07/28	10	158.75	10	152.55	156.00	0	10,689	0.00%
2021/07/27	31.2	173.08	21	173.89	167.00	10.2	10,490	0.10%
2021/07/26	1	185.00	1	185.00	185.00	0	10,004	0.00%
2021/07/23	12	163.97	12	164.50	168.50	0	10,025	0.00%
2021/07/22	0	153.00	6	158.17	159.50	-6	9,615	-0.06%
2021/07/21	16	148.53	13	145.65	145.00	3	9,548	0.03%
2021/07/20	22	149.39	30	147.73	144.50	-8	9,467	-0.08%
2021/07/19	11	148.23	13	147.23	146.50	-2	9,284	-0.02%
2021/07/16	12	154.37	8	154.07	156.00	4	9,194	0.04%
2021/07/15	13	147.53	8	148.81	153.50	5	9,212	0.05%
2021/07/14	6	137.76	4	139.87	140.00	2	9,226	0.02%
2021/07/13	1	138.00	0	0.00	138.00	1	9,226	0.01%
2021/07/12	3	155.67	1	157.00	153.00	2	9,215	0.02%
2021/07/09	6	162.85	4	165.25	159.00	2	9,217	0.02%
2021/07/08	0	0.00	2	154.75	160.50	-2	9,254	-0.02%
2021/07/07	3	149.33	3	150.00	146.00	0	9,241	0.00%
2021/07/06	1	147.46	1	145.00	145.00	0	9,311	0.00%
2021/07/05	2	141.00	0	0.00	140.00	2	9,385	0.02%
2021/07/02	10	143.50	10.1	141.95	141.00	-0.1	9,477	0.00%
2021/07/01	13	145.66	27	144.69	140.00	-14	9,301	-0.15%
2021/06/30	34	135.94	29	135.72	140.50	5	9,048	0.06%
2021/06/29	6	123.34	10	124.55	128.00	-4	8,931	-0.04%
2021/06/28	20	113.75	20	115.52	116.50	0	8,770	0.00%
2021/06/25	2	103.04	4.1	103.96	111.00	-2	8,774	-0.02%
2021/06/24	3	100.30	3	100.03	101.00	0	8,620	0.00%
2021/06/23	19	103.13	10	105.39	102.00	9	8,598	0.10%
2021/06/22	6	100.05	19	100.37	99.80	-13	8,274	-0.16%
2021/06/21	35	99.27	32	98.97	96.10	3	8,138	0.04%
2021/06/18	37	101.97	35	101.75	100.50	2	8,075	0.02%
2021/06/17	12	94.16	9	93.14	96.50	3	7,867	0.04%
2021/06/16	4	89.60	3	89.13	87.80	1	7,737	0.01%
2021/06/15	5	88.92	7	87.50	89.70	-2	7,709	-0.03%
2021/06/11	31	91.75	10	93.64	89.30	21	7,837	0.27%
2021/06/10	3	88.60	6	88.20	88.40	-3	7,599	-0.04%
2021/06/09	25	89.37	21.1	88.82	87.90	3.9	7,700	0.05%
2021/06/08	3	87.21	16	87.69	88.90	-13	7,292	-0.18%
2021/06/07	11	80.91	11	80.38	80.90	0	6,987	0.00%
2021/06/04	10	82.11	24	81.99	80.60	-14	6,884	-0.20%
2021/06/03	38	79.83	30.6	80.94	82.30	7.4	6,633	0.11%
2021/06/02	3	75.60	4.1	74.89	74.90	-1.1	6,278	-0.02%
2021/06/01	19	70.58	24	71.00	74.00	-5	6,037	-0.08%
2021/05/31	3	65.62	1	62.50	68.20	2	5,770	0.03%
2021/05/28	1	61.00	5	60.84	62.00	-4	5,684	-0.07%
2021/05/27	2	58.45	6	59.02	58.90	-4	5,663	-0.07%
2021/05/26	3	58.37	4	59.20	59.40	-1	5,684	-0.02%
2021/05/25	11	60.03	10	59.89	60.80	1	5,716	0.02%
2021/05/24	12	56.79	11	57.20	56.50	1	5,820	0.02%
2021/05/21	1	55.00	1	55.30	54.90	0	5,826	0.00%
2021/05/20	7	54.71	0	0.00	53.70	7	5,894	0.12%
2021/05/19	10	54.63	11	55.76	57.60	-1	6,026	-0.02%
2021/05/18	2	51.70	0	0.00	54.50	2	6,045	0.03%
2021/05/17	2	49.80	2	50.15	49.60	0	6,017	0.00%
2021/05/14	1	55.10	0	0.00	53.70	1	5,987	0.02%
2021/05/12	2	53.70	1	53.90	53.60	1	5,945	0.02%
2021/05/11	0	0.00	12	57.00	55.20	-12	5,877	-0.20%
2021/05/10	1	60.60	4	60.60	60.10	-3	5,864	-0.05%
2021/05/07	1	64.70	0	0.00	62.00	1	5,907	0.02%
2021/05/04	1	59.10	2	62.05	60.10	-1	5,823	-0.02%
2021/05/03	2	65.05	0	0.00	63.10	2	5,822	0.03%
2021/04/29	5	71.18	0	0.00	69.50	5	5,824	0.09%
2021/04/28	0	0.00	1	70.50	68.80	-1	5,763	-0.02%
2021/04/27	0	0.00	1	70.20	69.50	-1	5,748	-0.02%
2021/04/26	1	69.30	2	69.10	69.00	-1	5,698	-0.02%
2021/04/23	1	69.10	1	68.60	69.10	0	5,659	0.00%
2021/04/22	3	68.37	3	68.50	66.10	0	5,610	0.00%
2021/04/21	9	69.96	1	70.40	69.00	8	5,564	0.14%
2021/04/20	3	68.52	0	0.00	71.20	3	5,487	0.05%
2021/04/19	1	68.20	0	0.00	67.50	1	5,445	0.02%
2021/04/16	2	70.80	1	70.20	69.90	1	5,387	0.02%
2021/04/15	2	69.75	6	70.20	72.90	-4	5,324	-0.07%
2021/04/14	5	66.80	8	66.30	68.00	-3	5,275	-0.06%
2021/04/13	0	0.00	6	72.58	70.60	-6	5,220	-0.11%
2021/04/12	2	75.01	1	73.40	72.00	1	5,177	0.02%
2021/04/09	4	74.88	6	76.78	74.10	-2	5,086	-0.04%
2021/04/08	9	83.83	15.1	82.01	81.40	-6.1	4,971	-0.12%
2021/04/07	12	80.04	8	79.51	79.90	4	4,829	0.08%
2021/04/06	12	76.33	13	77.92	80.20	-1	4,782	-0.02%
2021/04/01	19	76.53	47	75.11	75.00	-28	4,653	-0.60%
2021/03/31	5	74.86	1	73.00	73.10	4	4,489	0.09%
2021/03/30	21	73.92	3.1	73.78	74.10	18	4,352	0.41%
2021/03/29	15	69.13	3	69.13	69.50	12	4,059	0.30%
2021/03/26	0	0.00	1	67.30	68.60	-1	4,028	-0.02%
2021/03/25	9	67.53	2	67.50	67.00	7	3,971	0.18%
2021/03/24	3	65.87	6	66.58	66.80	-3	3,934	-0.08%
2021/03/23	17	66.47	14	67.33	67.00	3	3,902	0.08%
2021/03/22	5	68.62	5	68.34	68.50	0	3,792	0.00%
2021/03/19	11	63.86	12	65.37	65.00	-1	3,659	-0.03%
2021/03/18	18	64.03	10	64.54	64.10	8	3,666	0.22%
2021/03/17	24	64.71	16	66.21	62.90	8	3,640	0.22%
2021/03/16	23	66.67	23	68.31	69.50	0	3,485	0.00%
2021/03/15	1	63.20	3.1	60.54	63.20	-2.1	3,419	-0.06%
2021/03/12	3	56.87	4	56.68	57.50	-1	3,191	-0.03%
2021/03/11	1	54.30	1	54.80	55.80	0	3,087	0.00%
2021/03/10	7	54.04	6	54.43	54.70	1	3,068	0.03%
2021/03/09	0	0.00	11	52.38	52.60	-11	2,985	-0.37%
2021/03/08	3	50.70	4	51.38	49.85	-1	2,942	-0.03%
2021/03/05	2	49.68	0	0.00	49.00	2	2,932	0.07%
2021/03/04	8	50.31	3	50.93	49.60	5	2,923	0.17%
2021/03/03	4	49.35	0	0.00	49.75	4	2,921	0.14%
2021/02/26	2	51.55	2	51.90	52.00	0	2,928	0.00%
2021/02/25	2	54.50	1	53.60	54.30	1	3,022	0.03%
2021/02/24	2	55.00	4	55.23	53.80	-2	3,045	-0.07%
2021/02/23	1	50.80	0	0.00	50.90	1	2,869	0.03%
2021/02/22	0	0.00	2	51.10	51.70	-2	2,844	-0.07%
2021/02/19	10	49.67	14	50.17	51.00	-4	2,787	-0.14%
2021/02/18	1	47.55	4.1	47.31	48.00	-3.1	2,634	-0.12%
2021/02/17	2	43.55	4	42.56	43.65	-2	2,576	-0.08%
2021/02/05	8	41.28	2	41.40	40.65	6	2,600	0.23%
2021/02/04	2	40.95	1	40.45	40.45	1	2,606	0.04%
2021/01/29	17	43.79	5	44.55	43.85	12	2,757	0.44%
2021/01/28	0	0.00	0.3	42.20	42.20	-0.3	2,660	-0.01%
2021/01/27	0	0.00	1	43.70	42.80	-1	2,646	-0.04%
2021/01/26	1	43.60	1	43.30	43.80	0	2,622	0.00%
2021/01/25	0	0.00	1.2	42.76	43.65	-1.2	2,572	-0.05%
2021/01/22	1	42.55	1	41.90	42.50	0	2,522	0.00%
2021/01/19	0	0.00	0	40.40	40.10	0	2,430	0.00%
2021/01/15	0.5	40.00	0	0.00	40.00	0.5	2,418	0.02%
2021/01/14	0	0.00	0	40.85	40.95	0	2,420	0.00%
2021/01/13	1	40.45	1	40.30	40.25	0	2,426	0.00%
2021/01/12	0	0.00	3	39.75	39.65	-3	2,411	-0.12%
2021/01/07	3	41.60	2	41.70	41.80	1	2,354	0.04%
2021/01/06	13	42.99	3	43.45	41.65	10	2,334	0.43%
2021/01/05	1	41.95	2	41.85	42.10	-1	2,283	-0.04%
2021/01/04	0.2	42.20	0	0.00	42.50	0.2	2,272	0.01%
2020/12/29	0.2	41.85	0	0.00	42.00	0.2	2,228	0.01%
2020/12/25	0	0.00	1	41.80	41.25	-1	2,188	-0.05%
2020/12/24	0.3	41.80	1	41.90	41.85	-0.7	2,176	-0.03%
2020/12/23	3.3	40.95	1	40.80	41.30	2.3	2,160	0.11%
2020/12/21	1	43.95	1	44.60	43.60	0	2,084	0.00%
2020/12/18	1	43.85	1	44.10	44.10	0	2,063	0.00%
2020/12/17	1	43.60	9	43.44	43.50	-8	2,037	-0.39%
2020/12/16	1	42.85	1	43.50	43.45	0	2,015	0.00%
2020/12/15	13	44.30	14	43.34	42.50	-1	1,976	-0.05%
2020/12/14	5	44.84	5.1	43.99	45.00	-0.1	1,915	-0.01%
2020/12/11	2	44.03	22	43.81	43.50	-20	1,798	-1.11%
2020/12/10	24	44.08	3.1	44.49	44.00	20.9	1,692	1.24%
2020/12/09	33	41.20	34	41.71	41.95	-1	1,511	-0.07%
2020/12/08	0	0.00	13	40.03	40.10	-13	1,412	-0.92%
2020/12/07	1	39.10	1	38.90	38.90	0	1,386	0.00%
2020/12/04	2	39.80	0	0.00	39.15	2	1,359	0.15%
2020/12/03	10	40.50	0	0.00	38.80	10	1,330	0.75%
2020/12/02	2	39.15	24	38.86	38.75	-22	1,291	-1.70%
2020/11/30	1	39.00	0	0.00	39.35	1	1,283	0.08%
2020/11/27	3	38.53	1	39.00	39.00	2	1,266	0.16%
2020/11/25	1	37.30	11.1	37.96	38.00	-10.1	1,220	-0.82%
2020/11/24	1	41.00	3	38.80	39.00	-2	1,171	-0.17%
2020/11/23	12	37.10	2	38.38	38.60	10	1,040	0.96%
2020/11/20	1	35.10	0	0.00	35.10	1	960	0.10%
2020/11/19	0	0.00	10	34.85	34.85	-10	965	-1.04%
2020/11/18	1	34.80	0	0.00	34.20	1	956	0.10%
2020/11/17	1	34.25	1	34.28	35.45	0	923	0.00%
2020/11/16	0	0.00	3	35.22	35.00	-3	873	-0.34%
2020/11/13	9	34.79	6	35.18	35.50	3	826	0.36%
2020/11/12	1	33.90	2	34.30	34.40	-1	769	-0.13%
2020/11/11	3	33.93	7	34.02	33.90	-4	733	-0.55%
2020/11/10	60	34.25	31.2	33.15	32.85	28.9	686	4.20%
2020/11/09	2	31.73	7	32.12	32.70	-5	548	-0.91%
2020/11/06	5	30.25	4	30.19	30.10	1	458	0.22%
2020/11/03	0	0.00	2	29.05	28.85	-2	436	-0.46%
2020/10/30	1	29.20	0	0.00	28.45	1	436	0.23%
2020/10/28	0	0.00	2	28.35	28.50	-2	433	-0.46%
2020/10/26	1	29.55	0	0.00	29.15	1	426	0.23%
2020/10/22	1	30.30	0	0.00	29.15	1	423	0.24%
2020/10/21	2	29.70	0	0.00	29.75	2	409	0.49%
2020/10/19	0	0.00	0	28.80	28.75	0	398	-0.01%
2020/09/25	0	0.00	1	29.60	28.85	-1	440	-0.23%
2020/09/16	0	0.00	1	28.95	29.00	-1	460	-0.22%
2020/09/15	0	0.00	1	28.80	28.80	-1	459	-0.22%
2020/09/14	1	28.90	0	0.00	28.90	1	459	0.22%
2020/09/11	0	0.00	1	28.75	28.60	-1	457	-0.22%
2020/09/09	0	0.00	2	28.85	29.25	-2	451	-0.44%
2020/09/08	1	29.55	0	0.00	28.75	1	449	0.22%
2020/09/07	1	29.95	2	30.00	29.50	-1	446	-0.22%
2020/09/03	2	29.75	3	29.97	29.60	-1	435	-0.23%
2020/09/02	0	0.00	1	28.60	28.60	-1	412	-0.24%
2020/09/01	1	27.90	1	28.40	28.50	0	403	0.00%
2020/08/31	2	28.43	0	0.00	28.40	2	402	0.50%
2020/08/27	0	0.00	11	28.50	28.15	-11	400	-2.75%
2020/08/26	18	28.19	7	28.01	28.25	11	392	2.80%
2020/08/25	1	27.30	3	27.47	27.50	-2	369	-0.54%
2020/08/24	1	25.60	1	25.65	25.55	0	345	0.00%
2020/08/21	1	24.90	1	25.60	25.60	0	339	0.00%
2020/08/19	2	24.93	0	0.00	24.65	2	363	0.55%
2020/08/18	0	0.00	1	24.85	24.70	-1	378	-0.26%
2020/08/14	1	25.75	0	0.00	25.70	1	375	0.27%
2020/07/24	0	0.00	1	25.25	25.05	-1	465	-0.21%
2020/07/15	0	0.00	10	25.06	25.00	-10	484	-2.07%
2020/07/06	10	25.53	3	25.55	26.20	7	461	1.52%
2020/07/03	31	26.15	31	25.21	25.20	0	444	0.00%
2020/07/02	1	24.75	2	25.13	25.15	-1	416	-0.24%
2020/07/01	1	24.30	0	0.00	24.20	1	404	0.25%
2020/06/30	0	0.00	1	23.75	23.80	-1	400	-0.25%
2020/06/05	0	0.00	1	24.35	24.35	-1	551	-0.18%
2020/06/01	1	23.50	0	0.00	23.50	1	546	0.18%
2020/05/29	1	22.95	1	22.95	23.00	0	551	0.00%
2020/05/26	8	24.14	5	24.29	23.90	3	544	0.55%
2020/05/25	4	23.04	4	23.18	23.95	0	510	0.00%
2020/05/12	2	23.10	19	23.40	23.35	-17	464	-3.66%
2020/04/14	0	0.00	2	20.45	20.60	-2	383	-0.52%
2020/04/10	2	20.53	0	0.00	20.40	2	389	0.51%
2020/04/08	0	0.00	1	21.00	20.85	-1	389	-0.26%
2020/04/06	0	0.00	1	19.40	19.45	-1	384	-0.26%
2020/03/30	0	0.00	5	18.60	19.45	-5	405	-1.23%
2020/03/25	1	19.10	0	0.00	19.15	1	396	0.25%
2020/03/24	1	18.85	0	0.00	18.50	1	390	0.26%
2020/03/19	1	15.45	0	0.00	15.45	1	367	0.27%
2020/03/18	0	0.00	1	17.20	17.15	-1	348	-0.29%
2020/03/17	4	16.01	4	16.13	16.15	0	326	0.00%
2020/03/16	1	17.20	0	0.00	17.20	1	302	0.33%
2020/03/13	6	19.00	0	0.00	19.10	6	286	2.10%
2020/03/12	11	21.58	0	0.00	21.10	11	276	3.97%
2020/03/10	2	23.28	0	0.00	24.10	2	304	0.66%
2020/03/09	2	24.25	0	0.00	24.15	2	298	0.67%
2020/02/14	0	0.00	1	25.95	26.05	-1	286	-0.35%
2020/02/12	0	0.00	1	26.05	26.25	-1	291	-0.34%
2020/02/10	2	25.28	2	25.00	25.45	0	296	0.00%
2020/02/07	0	0.00	1	25.85	25.60	-1	302	-0.33%
2020/02/06	3	25.75	2	26.05	26.00	1	304	0.33%
2020/02/05	0	0.00	2	26.45	26.30	-2	294	-0.68%
2020/01/20	2	29.65	1	29.70	29.60	1	290	0.34%
2020/01/16	3	29.35	3	29.63	29.80	0	291	0.00%
2020/01/07	0	0.00	2	29.78	29.60	-2	295	-0.68%
2020/01/02	1	30.85	0	0.00	30.85	1	289	0.35%
2019/12/25	1	29.75	0	0.00	29.95	1	268	0.37%
2019/12/12	0	0.00	1	30.25	29.85	-1	325	-0.31%
2019/12/09	1	31.00	0	0.00	30.80	1	317	0.32%
2019/12/06	1	30.90	0	0.00	30.90	1	321	0.31%
2019/12/05	2	30.73	4	31.00	31.50	-2	316	-0.63%
2019/11/18	2	29.48	2	29.63	29.60	0	491	0.00%
2019/11/08	1	30.35	1	30.45	30.20	0	510	0.00%
2019/11/05	1	32.15	1	31.95	32.00	0	504	0.00%
2019/11/01	1	31.45	0	0.00	31.30	1	513	0.19%
2019/10/29	0	0.00	1	31.80	31.85	-1	534	-0.19%
2019/10/28	4	32.24	0	0.00	32.20	4	536	0.75%
2019/09/27	1	31.50	0	0.00	31.50	1	602	0.17%
2019/09/20	5	35.13	2	34.95	34.25	3	609	0.49%
2019/09/12	0	0.00	1	34.40	34.50	-1	596	-0.17%
2019/09/06	0	0.00	8	33.78	34.30	-8	580	-1.38%
2019/09/05	7	33.90	1	34.20	33.75	6	569	1.05%
2019/09/04	1	34.95	0	0.00	34.95	1	547	0.18%
2019/09/02	0	0.00	1	34.80	34.70	-1	537	-0.19%
2019/08/30	5	35.40	5	35.50	34.50	0	531	0.00%
2019/08/29	0	0.00	1	34.00	33.90	-1	492	-0.20%
2019/08/27	0	0.00	1	33.00	32.40	-1	471	-0.21%
2019/08/23	0	0.00	1	32.15	32.20	-1	463	-0.22%
2019/08/22	1	33.60	1	33.40	32.70	0	463	0.00%
2019/08/21	0	0.00	1	32.30	32.30	-1	443	-0.23%
2019/08/20	4	31.20	3	31.08	32.20	1	429	0.23%
2019/08/15	0	32.40	0	0.00	29.00	0	422	0.00%
2019/08/14	1	29.90	0	0.00	29.50	1	428	0.23%
2019/08/08	0	0.00	1	30.00	30.10	-1	456	-0.22%
2019/08/02	1	31.00	1	31.20	31.00	0	506	0.00%
2019/07/31	1	33.05	0	0.00	33.30	1	599	0.17%
2019/07/29	1	34.00	0	0.00	33.80	1	670	0.15%
2019/07/25	0	0.00	3	34.45	34.60	-3	799	-0.38%
2019/07/24	2	34.15	2	34.10	34.05	0	863	0.00%
2019/07/23	1	34.00	0	0.00	33.90	1	954	0.10%
2019/07/22	1	33.60	0	0.00	34.25	1	996	0.10%
2019/07/17	1	33.75	0	0.00	33.55	1	1,182	0.08%
2019/07/16	0	0.00	1	34.30	34.05	-1	1,210	-0.08%
2019/07/15	0	0.00	1	34.10	34.20	-1	1,227	-0.08%
2019/07/11	2	35.35	0	0.00	35.50	2	1,276	0.16%
2019/07/08	1	35.10	0	0.00	34.95	1	1,300	0.08%
2019/07/05	0	0.00	1	35.40	35.40	-1	1,327	-0.08%
2019/07/04	1	35.05	0	0.00	35.00	1	1,364	0.07%
2019/07/02	1	35.55	0	0.00	35.50	1	1,414	0.07%
2019/07/01	2	34.80	2	34.93	35.55	0	1,459	0.00%
2019/06/21	0	0.00	1	35.20	34.65	-1	2,095	-0.05%
2019/06/20	3	34.73	3	34.57	34.75	0	2,174	0.00%
2019/06/19	1	33.90	0	0.00	33.90	1	2,247	0.04%
2019/06/17	1	33.55	1	33.95	33.90	0	2,437	0.00%
2019/06/12	1	34.00	0	0.00	34.00	1	2,620	0.04%
2019/06/11	2	32.85	1	32.85	33.35	1	2,683	0.04%
2019/06/10	1	33.00	1	33.10	33.05	0	2,900	0.00%
2019/06/06	0	0.00	2	33.15	32.70	-2	2,943	-0.07%
2019/06/05	1	34.10	1	34.10	33.75	0	3,001	0.00%
2019/06/04	0	0.00	1	33.80	33.75	-1	3,048	-0.03%
2019/06/03	0	0.00	1	34.75	34.35	-1	3,101	-0.03%
2019/05/30	0	0.00	2	35.55	35.35	-2	3,125	-0.06%
2019/05/28	0	0.00	1	34.85	34.60	-1	3,208	-0.03%
2019/05/27	1	34.45	1	34.45	34.50	0	3,225	0.00%
2019/05/24	2	34.55	2	34.58	34.50	0	3,263	0.00%
2019/05/23	3	34.50	3	34.45	34.40	0	3,282	0.00%
2019/05/22	2	35.35	1	35.45	35.20	1	3,340	0.03%
2019/05/20	2	34.85	1	34.55	34.60	1	3,410	0.03%
2019/05/17	1	35.20	1	35.45	35.05	0	3,506	0.00%
2019/05/16	5	36.67	2	36.50	36.00	3	3,621	0.08%
2019/05/15	2	37.28	0	0.00	37.15	2	3,628	0.06%
2019/05/14	3	35.93	3	36.40	36.50	0	3,676	0.00%
2019/05/10	4	37.10	1	37.70	36.35	3	3,680	0.08%
2019/05/09	5	38.40	4	37.81	37.40	1	3,679	0.03%
2019/05/08	9	39.38	7	39.51	39.40	2	3,640	0.05%
2019/05/07	5	41.40	6	41.33	41.20	-1	3,616	-0.03%
2019/05/06	4	42.71	12	43.14	42.35	-8	3,581	-0.22%
2019/05/03	5	44.26	3	44.27	44.10	2	3,558	0.06%
2019/05/02	17	43.63	1	44.10	43.90	16	3,529	0.45%
2019/04/30	0	0.00	3	42.65	43.20	-3	3,438	-0.09%
2019/04/29	3	42.10	0	0.00	42.05	3	3,406	0.09%
2019/04/26	1	42.95	0	0.00	43.10	1	3,381	0.03%
2019/04/25	2	42.50	0	0.00	43.20	2	3,344	0.06%
2019/04/24	1	41.10	1	41.95	42.55	0	3,324	0.00%
2019/04/22	1	41.65	1	41.45	41.40	0	3,198	0.00%
2019/04/19	2	41.70	2	42.08	42.25	0	3,169	0.00%
2019/04/18	0	0.00	1	43.65	41.80	-1	3,157	-0.03%
2019/04/15	1	43.40	1	43.10	43.20	0	3,107	0.00%
2019/04/12	1	42.85	2	43.00	43.10	-1	3,103	-0.03%
2019/04/11	4	43.05	2	43.10	42.60	2	3,091	0.06%
2019/04/10	2	43.70	1	44.30	43.40	1	3,064	0.03%
2019/04/09	1	45.05	0	0.00	44.60	1	3,028	0.03%
2019/04/08	0	0.00	5	45.46	44.70	-5	3,021	-0.17%
2019/04/03	2	45.85	1	46.40	45.80	1	3,006	0.03%
2019/04/02	1	46.05	0	0.00	45.60	1	2,963	0.03%
2019/04/01	3	45.37	4	45.18	45.60	-1	2,929	-0.03%
2019/03/29	10	46.27	5	46.27	45.70	5	2,867	0.17%
2019/03/28	0	0.00	11	46.21	46.30	-11	2,638	-0.42%
2019/03/27	1	46.35	2	45.70	46.30	-1	2,561	-0.04%
2019/03/26	2	46.15	0	0.00	46.40	2	2,436	0.08%
2019/03/25	15	45.47	5	45.79	45.60	10	2,349	0.43%
2019/03/22	4	45.41	3	45.60	46.35	1	2,268	0.04%
2019/03/21	4	45.59	7	45.56	45.40	-3	2,196	-0.14%
2019/03/20	1	44.20	3	45.52	45.80	-2	2,204	-0.09%
2019/03/19	4	44.21	9	44.29	44.40	-5	2,084	-0.24%
2019/03/18	7	43.47	5	43.45	42.90	2	2,016	0.10%
2019/03/15	5	42.70	1	43.25	43.30	4	1,975	0.20%
2019/03/14	22	43.33	20	41.45	41.80	2	1,963	0.10%
2019/03/13	10	43.92	7	43.70	42.25	3	2,004	0.15%
2019/03/12	3	42.02	2	42.00	42.00	1	1,918	0.05%
2019/03/11	2	41.88	2	42.00	42.00	0	2,057	0.00%
2019/03/08	2	40.38	12	40.37	41.00	-10	2,023	-0.49%
2019/03/07	2	40.68	2	40.60	39.75	0	2,032	0.00%
2019/02/25	1	39.30	0	0.00	38.80	1	1,991	0.05%
2019/02/22	0	0.00	3	39.75	39.60	-3	1,960	-0.15%
2019/02/21	3	41.85	7	41.09	40.50	-4	1,948	-0.21%
2019/02/19	7	40.61	3	40.93	40.60	4	1,881	0.21%
2019/02/18	12	40.65	0	0.00	40.85	12	1,842	0.65%
2019/02/15	2	39.60	15	40.24	40.70	-13	1,742	-0.75%
2019/01/30	4	37.63	13	37.60	37.00	-9	1,589	-0.57%
2019/01/29	2	37.18	1	37.35	37.05	1	1,632	0.06%
2019/01/28	1	37.70	0	0.00	37.65	1	1,744	0.06%
2019/01/22	1	36.35	1	36.65	36.25	0	1,923	0.00%
2019/01/21	3	37.17	3	37.25	37.05	0	1,924	0.00%
2019/01/18	2	37.30	2	37.48	36.70	0	1,929	0.00%
2019/01/14	0	0.00	1	35.30	35.60	-1	2,001	-0.05%
2019/01/10	10	35.60	0	0.00	35.45	10	2,004	0.50%
2019/01/09	2	35.85	1	35.90	35.90	1	2,002	0.05%
2019/01/04	4	33.61	3	33.72	34.00	1	1,993	0.05%
2019/01/03	0	0.00	1	34.80	34.75	-1	2,002	-0.05%
2018/12/28	0	0.00	1	35.10	35.15	-1	2,018	-0.05%
2018/12/27	1	35.75	3	35.75	35.30	-2	2,037	-0.10%
2018/12/26	2	35.88	2	36.68	35.00	0	2,044	0.00%
2018/12/25	1	34.70	0	0.00	35.60	1	2,023	0.05%
2018/12/24	2	34.70	11	34.93	35.20	-9	2,038	-0.44%
2018/12/21	4	33.65	4	33.69	34.15	0	2,059	0.00%
2018/12/19	1	35.20	0	0.00	34.80	1	2,096	0.05%
2018/12/13	7	37.10	7	36.68	36.40	0	2,086	0.00%
2018/12/11	1	35.80	1	36.20	35.60	0	2,024	0.00%
2018/12/10	1	35.55	8	35.37	35.30	-7	2,034	-0.34%
2018/12/07	1	36.70	0	0.00	36.70	1	2,046	0.05%
2018/12/06	7	36.99	6	37.63	36.45	1	2,040	0.05%
2018/12/05	5	41.89	6	41.98	40.50	-1	1,942	-0.05%
2018/12/04	10	40.88	8	41.20	42.80	2	1,848	0.11%
2018/11/29	2	38.30	2	38.68	38.90	0	1,797	0.00%
2018/11/28	0	0.00	10	37.36	37.20	-10	1,756	-0.57%
2018/11/23	0	0.00	2	35.78	35.85	-2	1,846	-0.11%
2018/11/22	12	38.15	13	38.31	36.75	-1	1,840	-0.05%
2018/11/21	1	36.90	2	36.78	37.05	-1	1,803	-0.06%
2018/11/20	1	36.85	0	0.00	36.70	1	1,814	0.06%
2018/11/19	4	36.99	2	36.95	37.20	2	1,885	0.11%
2018/11/15	1	35.40	3	35.90	36.00	-2	1,893	-0.11%
2018/11/14	2	35.50	1	35.65	35.65	1	1,896	0.05%
2018/11/13	2	35.05	1	35.05	35.25	1	1,899	0.05%
2018/11/12	1	35.95	0	0.00	35.80	1	1,919	0.05%
2018/11/09	2	35.13	8	35.19	35.85	-6	1,929	-0.31%
2018/11/08	10	37.02	9	36.96	35.50	1	1,930	0.05%
2018/11/06	12	36.01	0	0.00	35.30	12	1,935	0.62%
2018/11/05	10	40.78	11	40.70	39.10	-1	1,941	-0.05%
2018/11/02	2	39.15	8	39.29	38.50	-6	1,907	-0.31%
2018/11/01	7	38.94	8	38.39	38.70	-1	1,893	-0.05%
2018/10/31	4	38.33	3	38.45	38.50	1	1,870	0.05%
2018/10/30	1	35.85	1	36.40	36.50	0	1,914	0.00%
2018/10/29	1	35.50	0	0.00	35.80	1	1,976	0.05%
2018/10/26	8	37.19	2	36.10	35.60	6	2,004	0.30%
2018/10/25	3	36.23	7	36.74	36.75	-4	2,052	-0.19%
2018/10/23	3	35.42	5	35.35	34.90	-2	2,141	-0.09%
2018/10/22	1	34.60	2	34.63	35.25	-1	2,134	-0.05%
2018/10/18	0	0.00	4	32.50	32.50	-4	2,210	-0.18%
2018/10/17	1	32.70	0	0.00	32.60	1	2,215	0.05%
2018/10/15	1	32.70	0	0.00	32.95	1	2,237	0.04%
2018/10/12	3	31.90	2	32.20	32.55	1	2,236	0.04%
2018/10/11	2	31.90	3	31.80	31.80	-1	2,244	-0.04%
2018/10/09	1	35.85	7	36.37	35.30	-6	2,273	-0.26%
2018/10/08	7	36.98	0	0.00	36.75	7	2,327	0.30%
2018/10/05	2	36.75	1	36.55	36.50	1	2,380	0.04%
2018/10/04	1	37.90	1	37.70	37.70	0	2,593	0.00%
2018/10/03	2	37.55	0	0.00	36.80	2	2,661	0.08%
2018/10/02	22	37.90	21	38.00	37.55	1	2,652	0.04%
2018/10/01	1	38.10	0	0.00	38.10	1	2,628	0.04%
2018/09/28	2	37.90	2	37.90	37.50	0	2,620	0.00%
2018/09/27	4	38.06	7	37.91	38.15	-3	2,608	-0.12%
2018/09/26	3	36.95	2	37.10	36.75	1	2,561	0.04%
2018/09/25	2	36.35	0	0.00	36.35	2	2,556	0.08%
2018/09/21	0	0.00	1	37.30	36.30	-1	2,558	-0.04%
2018/09/19	2	36.30	0	0.00	35.95	2	2,543	0.08%
2018/09/18	2	36.45	2	35.88	35.85	0	2,541	0.00%
2018/09/14	4	37.03	3	37.28	37.25	1	2,535	0.04%
2018/09/13	3	36.00	3	36.35	36.35	0	2,516	0.00%
2018/09/11	10	36.25	11	36.64	36.30	-1	2,483	-0.04%
2018/09/10	1	36.70	0	0.00	35.90	1	2,532	0.04%
2018/09/07	2	37.98	7	39.57	38.00	-5	2,561	-0.20%
2018/09/06	11	39.15	0	0.00	39.20	11	2,441	0.45%
2018/09/05	1	37.80	1	38.60	38.55	0	2,402	0.00%
2018/09/04	12	37.98	12	38.05	37.95	0	2,374	0.00%
2018/09/03	1	37.50	1	37.50	37.10	0	2,365	0.00%
2018/08/31	26	39.26	25	39.45	38.75	1	2,353	0.04%
2018/08/30	0	0.00	1	38.90	38.90	-1	2,315	-0.04%
2018/08/28	0	0.00	17	38.06	37.60	-17	2,282	-0.74%
2018/08/27	16	37.79	0	0.00	37.55	16	2,271	0.70%
2018/08/24	3	37.95	3	38.02	37.25	0	2,257	0.00%
2018/08/23	5	37.10	7	36.97	37.30	-2	2,182	-0.09%
2018/08/20	1	37.55	0	0.00	37.20	1	2,252	0.04%
2018/08/17	6	37.24	4	37.48	37.00	2	2,261	0.09%
2018/08/16	0	0.00	10	36.40	36.45	-10	2,234	-0.45%
2018/08/15	10	36.40	0	0.00	36.05	10	2,221	0.45%
2018/08/14	0	0.00	1	35.95	36.75	-1	2,224	-0.04%
2018/08/13	3	36.42	1	36.80	35.60	2	2,215	0.09%
2018/08/10	0	0.00	5	39.64	38.50	-5	2,175	-0.23%
2018/08/09	1	40.05	13	39.96	40.35	-12	2,099	-0.57%
2018/08/08	1	39.25	2	39.20	39.00	-1	2,022	-0.05%
2018/08/07	1	39.25	0	0.00	39.25	1	1,992	0.05%
2018/08/06	6	39.61	4	39.89	39.55	2	1,971	0.10%
2018/08/03	3	39.08	7	39.41	40.00	-4	1,853	-0.22%
2018/08/02	1	38.05	1	38.40	38.30	0	1,718	0.00%
2018/08/01	3	39.17	6	39.62	39.30	-3	1,676	-0.18%
2018/07/31	7	38.59	17	38.79	39.00	-10	1,586	-0.63%
2018/07/30	13	38.45	5	37.92	37.55	8	1,460	0.55%
2018/07/27	2	38.45	0	0.00	38.45	2	1,389	0.14%
2018/07/26	21	37.70	18	37.88	38.65	3	1,353	0.22%
2018/07/23	1	36.25	4	35.89	35.70	-3	1,221	-0.25%
2018/07/20	3	37.03	1	36.65	36.20	2	1,218	0.16%
2018/07/18	3	36.60	2	36.35	35.70	1	1,214	0.08%
2018/07/17	0	0.00	8	36.89	36.55	-8	1,197	-0.67%
2018/07/16	5	36.95	3	36.80	37.55	2	1,147	0.17%
2018/07/13	18	36.98	3	37.40	36.85	15	1,081	1.39%
2018/07/12	4	37.35	4	36.41	37.60	0	1,021	0.00%
2018/07/11	10	34.31	14	34.98	36.10	-4	790	-0.51%
2018/07/06	1	32.50	0	0.00	32.35	1	709	0.14%
2018/06/28	2	33.68	1	34.00	33.70	1	769	0.13%
2018/06/26	2	33.40	6	33.88	34.55	-4	774	-0.52%
2018/06/25	1	35.70	1	35.75	35.05	0	770	0.00%
2018/06/22	4	35.79	14	35.90	35.50	-10	766	-1.31%
2018/06/21	11	36.74	2	36.45	36.25	9	761	1.18%
2018/06/20	1	36.10	2	35.98	36.05	-1	764	-0.13%
2018/06/19	27	37.57	25.5	37.39	36.90	1.5	750	0.20%
2018/06/15	1	36.50	2	36.75	36.30	-1	691	-0.14%
2018/06/14	1	35.30	2	35.45	35.25	-1	628	-0.16%
2018/06/13	9	35.63	7	35.76	35.65	2	623	0.32%
2018/06/08	4	35.90	5	35.61	35.45	-1	593	-0.17%
2018/06/07	0	0.00	7	35.63	35.25	-7	590	-1.19%
2018/06/06	1	35.25	4	35.60	35.00	-3	580	-0.52%
2018/06/05	6	34.93	3	34.92	34.50	3	563	0.53%
2018/06/04	0	0.00	1	34.80	34.50	-1	552	-0.18%
2018/06/01	3	34.58	3	34.60	34.40	0	556	0.00%
2018/05/31	2	34.55	1	34.60	34.10	1	566	0.18%
2018/05/30	1	34.25	1	34.30	34.10	0	566	0.00%
2018/05/29	3	35.58	4	35.54	35.30	-1	563	-0.18%
2018/05/28	6	33.53	6	33.28	34.90	0	481	0.00%
2018/05/25	9	32.48	7	32.41	32.30	2	461	0.43%
2018/05/23	1	31.70	1	31.70	31.70	0	457	0.00%
2018/05/22	9	32.15	9	32.43	32.70	0	459	0.00%
2018/05/21	10	31.18	10	30.90	31.10	0	462	0.00%
2018/05/16	2	30.58	2	30.70	30.70	0	499	0.00%
2018/05/09	1	29.35	0	0.00	29.35	1	669	0.15%
2018/04/27	2	29.00	3	28.95	28.80	-1	1,236	-0.08%
2018/04/26	0	0.00	1	29.05	28.50	-1	1,248	-0.08%
2018/04/25	2	28.95	2	29.20	29.30	0	1,251	0.00%
2018/04/18	1	31.50	2	31.78	31.60	-1	1,317	-0.08%
2018/04/17	5	31.89	4	31.95	31.20	1	1,326	0.08%
2018/04/16	3	32.08	1	32.25	32.60	2	1,329	0.15%
2018/04/13	2	32.73	2	32.68	32.25	0	1,341	0.00%
2018/03/27	0.5	34.10	1	34.30	34.30	-0.5	1,459	-0.03%
2018/03/26	2	33.25	1	33.60	33.60	1	1,470	0.07%
2018/03/21	1	34.85	1	34.90	34.90	0	1,522	0.00%
2018/03/16	0	0.00	1	35.80	35.65	-1	1,638	-0.06%
2018/03/14	6	35.40	1	35.35	35.30	5	1,668	0.30%
2018/03/13	5	35.00	0	0.00	35.00	5	1,685	0.30%
2018/03/09	1	35.15	0	0.00	35.15	1	1,766	0.06%
2018/03/08	0	0.00	1	35.50	35.20	-1	1,796	-0.06%
2018/03/06	0	0.00	2	35.80	35.55	-2	1,831	-0.11%
2018/02/26	0	0.00	2	37.78	37.55	-2	2,168	-0.09%
2018/02/23	1	37.65	0	0.00	37.30	1	2,411	0.04%
2018/02/09	9	34.58	8	35.10	35.30	1	2,517	0.04%
2018/02/07	8	37.99	8	37.71	37.50	0	2,697	0.00%
2018/02/06	4	36.10	5	37.60	36.30	-1	2,700	-0.04%
2018/02/05	1	39.00	11	39.06	39.20	-10	2,678	-0.37%
2018/02/02	31	40.10	29	40.06	39.90	2	2,688	0.07%
2018/02/01	58	40.87	46	40.50	39.90	12	2,693	0.45%
2018/01/31	49	42.81	38	43.04	41.00	11	2,677	0.41%
2018/01/30	28	41.84	44	42.03	41.90	-16	2,455	-0.65%
2018/01/29	12	39.75	12	40.09	40.50	0	2,324	0.00%
2018/01/26	2	38.78	1	38.50	38.55	1	2,306	0.04%
2018/01/25	1	38.55	10	38.50	38.10	-9	2,327	-0.39%
2018/01/24	1	38.25	1	38.40	38.85	0	2,349	0.00%
2018/01/23	4	38.76	1	39.30	38.45	3	2,371	0.13%
2018/01/18	1	37.95	0	0.00	37.45	1	2,693	0.04%
2018/01/17	0	0.00	1	37.70	37.70	-1	2,897	-0.03%
2018/01/11	1	37.00	0	0.00	36.85	1	3,007	0.03%
2018/01/10	1	37.50	2	37.73	37.35	-1	3,015	-0.03%
2018/01/09	1	37.30	0	0.00	37.00	1	3,024	0.03%
2018/01/08	2	37.50	2	37.50	37.60	0	3,058	0.00%
2018/01/05	4	37.85	3	38.05	37.90	1	3,079	0.03%
2018/01/04	2	39.73	1	39.90	39.90	1	3,121	0.03%
2018/01/03	0	0.00	1	39.20	39.45	-1	3,127	-0.03%
2018/01/02	7	38.59	5	38.71	38.70	2	3,160	0.06%