嘉晶 (3016)-玉山-景美券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
62.3
漲跌
▼0.2
漲幅
-0.32%
成交量
1,023張
產業
上市半導體類股
795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

嘉晶 (3016)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	63.40	0	0.00	62.30	4	1,623	0.25%
2024/05/30	0.1	62.79	0	0.00	62.50	0.1	1,617	0.01%
2024/05/29	3	63.67	0	62.40	62.80	3	1,614	0.19%
2024/05/28	10	63.10	4	63.23	63.40	6	1,602	0.37%
2024/05/27	2	59.00	0	0.00	60.60	2	1,568	0.13%
2024/05/24	3	58.80	0	0.00	58.80	3	1,567	0.19%
2024/05/23	5	60.32	0	59.40	59.40	5	1,566	0.32%
2024/05/22	1	61.40	0	0.00	61.70	1	1,560	0.06%
2024/05/20	0	0.00	0	62.20	62.20	0	1,560	0.00%
2024/05/17	0	61.40	3	61.10	61.30	-3	1,539	-0.19%
2024/05/16	0	60.80	0	0.00	60.80	0	1,536	0.00%
2024/05/14	0	0.00	1	60.50	60.50	-1	1,536	-0.07%
2024/05/13	2	59.00	0	0.00	59.30	2	1,537	0.13%
2024/05/10	0	60.00	1	59.90	59.90	-1	1,538	-0.06%
2024/05/09	3	59.47	2	59.10	59.00	1	1,540	0.06%
2024/05/08	1	60.30	0	0.00	60.30	1	1,537	0.07%
2024/05/06	2	60.70	1	60.50	60.40	1	1,532	0.07%
2024/05/03	1	60.60	0	60.30	60.30	1	1,526	0.06%
2024/05/02	0	0.00	1	61.60	61.30	-1	1,524	-0.07%
2024/04/30	1	61.90	4	62.18	62.00	-3	1,521	-0.20%
2024/04/29	1.2	61.97	2	62.40	62.40	-0.8	1,511	-0.05%
2024/04/25	0	0.00	1	61.70	61.60	-1	1,489	-0.07%
2024/04/24	4	59.95	1	60.50	60.70	3	1,461	0.21%
2024/04/23	0	60.50	0	0.00	60.00	0	1,455	0.00%
2024/04/22	1	58.80	0	0.00	59.40	1	1,453	0.07%
2024/04/19	3	58.23	0	0.00	58.60	3	1,439	0.21%
2024/04/18	17	63.12	8	62.59	61.20	9	1,414	0.64%
2024/04/17	0	0.00	13	60.81	62.40	-13	1,307	-0.99%
2024/04/16	2	56.95	0	0.00	56.80	2	1,282	0.16%
2024/04/12	3	61.10	0	0.00	60.70	3	1,255	0.24%
2024/04/11	1	62.29	1	61.90	60.80	0	1,237	0.00%
2024/04/10	2	60.85	4	62.25	61.20	-2	1,215	-0.16%
2024/04/09	0	0.00	0	59.70	60.10	0	1,174	0.00%
2024/04/08	0	59.60	2	60.50	59.50	-2	1,171	-0.17%
2024/04/03	0	61.00	0	0.00	60.80	0	1,164	0.00%
2024/04/02	3	61.00	1	61.60	61.60	2	1,155	0.17%
2024/04/01	0	0.00	2	62.99	61.50	-2	1,133	-0.18%
2024/03/28	3	59.60	3	59.50	59.30	0	1,038	0.00%
2024/03/27	2	57.55	0	0.00	57.50	2	1,006	0.20%
2024/03/26	8	58.99	3	57.40	57.00	5	1,004	0.50%
2024/03/22	3	59.20	0	0.00	59.10	3	999	0.30%
2024/03/21	0	57.90	0	0.00	57.70	0	973	0.00%
2024/03/20	0	0.00	0	56.60	56.60	0	993	0.00%
2024/03/19	0	0.00	1	57.50	57.50	-1	989	-0.10%
2024/03/18	3	56.80	2	56.90	56.70	1	975	0.10%
2024/03/15	1	57.70	0	0.00	58.00	1	972	0.10%
2024/03/14	0	60.50	0	0.00	60.10	0	949	0.00%
2024/03/13	5	60.62	1	62.10	60.00	4	922	0.43%
2024/03/12	3	61.57	2	60.35	61.70	1	861	0.12%
2024/03/11	1	59.20	11	61.77	61.90	-10	617	-1.62%
2024/03/08	0	0.00	2	56.30	56.30	-2	509	-0.39%
2024/03/07	6	51.83	1	51.20	51.20	5	451	1.11%
2024/03/06	0	52.30	5	52.70	52.10	-5	454	-1.10%
2024/03/05	5	54.12	0	0.00	53.50	5	459	1.09%
2024/03/04	0	54.20	3	54.40	54.20	-3	461	-0.65%
2024/03/01	2	53.80	0	0.00	53.80	2	459	0.43%
2024/02/29	0	54.20	0	0.00	54.20	0	462	0.00%
2024/02/27	0	54.20	0	0.00	54.10	0	462	0.00%
2024/02/23	0	0.00	3	54.90	54.00	-3	461	-0.65%
2024/02/22	2	54.30	4	54.40	54.50	-2	469	-0.43%
2024/02/21	1	54.80	0	0.00	54.90	1	469	0.22%
2024/02/20	1	54.60	0	0.00	54.80	1	471	0.21%
2024/02/19	2	55.60	0	0.00	55.70	2	466	0.43%
2024/02/16	2	55.00	1	54.90	55.50	1	467	0.22%
2024/02/05	0.1	54.20	0	0.00	54.40	0.1	459	0.02%
2024/02/02	0.1	56.00	0	55.30	55.10	0	452	0.01%
2024/02/01	0	0.00	2	55.75	55.60	-2	450	-0.44%
2024/01/31	0	56.40	0	0.00	56.30	0	446	0.00%
2024/01/30	0	0.00	1	57.00	56.70	-1	447	-0.23%
2024/01/29	0	0.00	0	57.30	57.10	0	450	0.00%
2024/01/26	3	57.17	0	0.00	57.20	3	454	0.66%
2024/01/25	0	0.00	1	57.20	56.90	-1	469	-0.21%
2024/01/23	0	0.00	2	57.70	57.60	-2	503	-0.40%
2024/01/22	0	58.00	1	57.80	57.90	-1	503	-0.20%
2024/01/18	2	56.70	0	0.00	56.60	2	503	0.40%
2024/01/17	0	56.70	0	0.00	56.60	0	505	0.00%
2024/01/16	0	0.00	0	57.50	57.10	0	501	0.00%
2024/01/11	3	58.30	2	58.60	58.70	1	502	0.20%
2024/01/10	0	0.00	10	58.45	57.90	-10	507	-1.97%
2024/01/09	1	59.10	0	59.30	59.10	1	505	0.20%
2024/01/08	0	0.00	0	60.20	60.00	0	504	0.00%
2024/01/05	0	60.30	0	0.00	60.30	0	503	0.00%
2024/01/04	0	60.00	0	0.00	59.60	0	504	0.00%
2023/12/29	0	62.00	0	0.00	61.80	0	498	0.00%
2023/12/28	1	62.90	0	62.50	62.50	1	497	0.20%
2023/12/27	1.1	62.81	0	0.00	63.00	1.1	496	0.21%
2023/12/26	0	63.00	0	0.00	63.00	0	496	0.00%
2023/12/21	1	62.30	0	0.00	62.10	1	504	0.20%
2023/12/18	1	63.60	1	66.20	64.00	0	501	0.00%
2023/12/15	6	64.70	6	64.70	64.50	0	478	0.00%
2023/12/13	4	62.25	0	0.00	62.00	4	453	0.88%
2023/12/12	8	63.09	10	63.75	63.00	-2	451	-0.44%
2023/12/11	2	62.40	0	0.00	62.50	2	448	0.45%
2023/12/07	4	62.03	0	0.00	61.90	4	448	0.89%
2023/12/06	3	63.10	0	63.30	63.10	3	446	0.67%
2023/12/05	0	0.00	1	63.60	63.60	-1	446	-0.22%
2023/12/04	2	63.90	0	0.00	63.50	2	449	0.45%
2023/12/01	16	65.09	0	64.50	64.40	16	445	3.59%
2023/11/30	0	0.00	1.3	65.05	65.30	-1.3	431	-0.30%
2023/11/29	0	64.20	6	64.00	64.20	-6	417	-1.43%
2023/11/28	0	63.30	0	0.00	63.30	0	415	0.00%
2023/11/27	1	62.10	0	0.00	61.90	1	412	0.24%
2023/11/24	0	63.50	0	0.00	63.50	0	411	0.00%
2023/11/22	0	0.00	8	63.00	63.20	-8	406	-1.97%
2023/11/21	0	0.00	1	62.80	63.10	-1	401	-0.25%
2023/11/20	0	0.00	4	62.00	62.20	-4	396	-1.01%
2023/11/17	0	0.00	0	60.90	61.30	0	393	0.00%
2023/11/16	0	0.00	0	60.70	60.70	0	389	0.00%
2023/11/15	0	60.60	4	61.00	61.00	-4	392	-1.02%
2023/11/14	0	59.80	0	0.00	59.70	0	389	0.00%
2023/11/13	0	59.70	0	0.00	59.80	0	394	0.00%
2023/11/10	0	59.40	0	0.00	59.70	0	406	0.00%
2023/11/09	0	0.00	0	59.90	59.80	0	416	0.00%
2023/11/08	0	0.00	0	60.30	60.30	0	431	0.00%
2023/11/07	0	61.00	0	0.00	60.90	0	435	0.00%
2023/11/06	2	60.30	3	60.47	60.60	-1	447	-0.22%
2023/11/03	4	60.10	0	0.00	59.70	4	446	0.90%
2023/11/02	4	60.62	0	0.00	60.00	4	448	0.90%
2023/11/01	5	60.50	15	60.44	60.30	-10	437	-2.29%
2023/10/30	2	58.20	1	58.40	58.40	1	418	0.24%
2023/10/26	1	57.60	0	0.00	57.30	1	440	0.23%
2023/10/25	1	58.00	0	0.00	58.30	1	461	0.22%
2023/10/24	0	57.60	0	0.00	57.90	0	468	0.00%
2023/10/23	0	57.30	0	0.00	56.70	0	479	0.00%
2023/10/20	0	58.00	0	0.00	57.50	0	489	0.00%
2023/10/19	3	58.23	0	58.20	58.00	3	515	0.58%
2023/10/18	0	58.18	0	0.00	59.50	0	526	0.01%
2023/10/17	0	57.60	0	0.00	57.50	0	535	0.00%
2023/10/16	0	0.00	3	57.60	57.30	-3	557	-0.54%
2023/10/13	0	58.00	2	57.70	58.10	-2	589	-0.34%
2023/10/12	3	57.37	1	58.00	58.00	2	631	0.32%
2023/10/11	1	57.50	0	0.00	56.70	1	673	0.15%
2023/10/03	3	58.07	1	58.00	58.00	2	1,103	0.18%
2023/09/28	1	57.50	2	57.00	57.00	-1	1,146	-0.09%
2023/09/27	0	57.30	0	0.00	57.20	0	1,156	0.00%
2023/09/26	3	58.40	1	57.80	57.80	2	1,160	0.17%
2023/09/22	3	59.67	0	0.00	59.50	3	1,164	0.26%
2023/09/21	4	60.90	1	60.90	60.90	3	1,156	0.26%
2023/09/20	0	61.80	0	0.00	61.80	0	1,152	0.00%
2023/09/19	5	62.42	0	0.00	62.60	5	1,155	0.43%
2023/09/18	0	0.00	1	62.70	62.70	-1	1,163	-0.09%
2023/09/15	2	62.10	0	0.00	62.10	2	1,164	0.17%
2023/09/14	1	62.20	1	62.10	62.20	0	1,165	0.00%
2023/09/12	0	0.00	0.3	60.20	60.30	-0.3	1,173	-0.03%
2023/09/11	2	59.75	0	60.10	59.40	2	1,188	0.17%
2023/09/08	0	0.00	1	60.30	60.00	-1	1,203	-0.08%
2023/09/07	1	61.40	1	61.20	61.20	0	1,224	0.00%
2023/08/31	2	59.50	0	0.00	59.60	2	1,251	0.16%
2023/08/30	0	60.50	1	59.50	59.50	-1	1,296	-0.08%
2023/08/29	0	58.80	1	58.70	58.70	-1	1,300	-0.08%
2023/08/28	0	58.00	0	0.00	57.70	0	1,304	0.00%
2023/08/25	0	58.10	0	0.00	57.80	0	1,312	0.00%
2023/08/24	1	58.60	0	0.00	58.20	1	1,313	0.08%
2023/08/22	0	0.00	1	57.10	57.10	-1	1,312	-0.08%
2023/08/21	0	57.60	0	0.00	57.60	0	1,311	0.00%
2023/08/18	3	57.90	0	0.00	57.70	3	1,312	0.23%
2023/08/17	0	58.20	0	0.00	58.50	0	1,312	0.00%
2023/08/16	0	57.30	1	56.20	57.20	-1	1,308	-0.07%
2023/08/15	1	58.60	2	58.30	58.20	-1	1,296	-0.08%
2023/08/14	0	58.90	0	0.00	58.90	0	1,290	0.00%
2023/08/11	1	61.80	0	0.00	61.60	1	1,277	0.08%
2023/08/10	1	62.30	0	0.00	62.00	1	1,273	0.08%
2023/08/08	1	64.50	0	0.00	64.50	1	1,258	0.08%
2023/08/02	0.3	65.90	0	0.00	64.50	0.3	1,253	0.02%
2023/07/31	2	67.10	2	65.70	65.70	0	1,234	0.00%
2023/07/28	1	67.90	0	0.00	67.70	1	1,223	0.08%
2023/07/27	3	65.60	1	66.10	66.10	2	1,206	0.17%
2023/07/26	1	64.80	1	64.70	64.60	0	1,204	0.00%
2023/07/24	2	66.15	1	65.10	65.70	1	1,204	0.08%
2023/07/21	1	67.80	0	0.00	67.90	1	1,184	0.09%
2023/07/20	0	0.00	1	69.00	69.00	-1	1,190	-0.08%
2023/07/18	1	69.90	0	0.00	69.00	1	1,193	0.08%
2023/07/17	1	69.61	2.2	70.51	70.80	-1.1	1,183	-0.10%
2023/07/14	2	71.30	0	0.00	71.50	2	1,150	0.17%
2023/07/13	2	72.00	2	71.10	71.00	0	1,122	0.00%
2023/07/12	3	71.97	2.2	72.27	72.30	0.8	1,078	0.07%
2023/07/11	2	73.15	1	71.60	72.20	1	1,012	0.10%
2023/07/10	31.2	69.24	0	0.00	69.70	31.2	836	3.73%
2023/07/06	0	0.00	1	64.80	64.60	-1	722	-0.14%
2023/07/04	0	65.40	0	0.00	65.20	0	679	0.00%
2023/07/03	1	65.20	0	0.00	64.80	1	676	0.15%
2023/06/27	1	63.80	1	63.10	63.10	0	679	0.00%
2023/06/26	0	63.90	0	0.00	63.60	0	678	0.00%
2023/06/21	1	65.00	1	65.40	65.20	0	677	0.00%
2023/06/20	0	66.00	0	0.00	65.40	0	679	0.00%
2023/06/19	1	65.40	2	65.50	65.40	-1	682	-0.15%
2023/06/16	1.1	65.52	5	66.80	65.50	-4	686	-0.58%
2023/06/14	0	0.00	0.2	65.35	67.30	-0.2	673	-0.03%
2023/06/13	0	65.80	5	67.00	65.20	-5	663	-0.75%
2023/06/12	0	0.00	0	65.60	65.50	0	646	0.00%
2023/06/08	2	64.25	1	64.10	64.10	1	653	0.15%
2023/06/07	0	0.00	2	65.50	65.40	-2	666	-0.30%
2023/06/06	1	64.60	2	63.70	63.70	-1	663	-0.15%
2023/06/05	7	66.53	0	0.00	66.00	7	661	1.06%
2023/06/02	0	0.00	1	64.60	64.80	-1	634	-0.16%
2023/06/01	1	63.00	0	0.00	63.00	1	644	0.16%
2023/05/31	1	64.20	1	63.60	63.60	0	691	0.00%
2023/05/30	1	64.40	1	64.90	64.90	0	692	0.00%
2023/05/24	0	0.00	2	63.80	64.10	-2	701	-0.28%
2023/05/23	1	63.60	0	0.00	63.50	1	703	0.14%
2023/05/22	0	0.00	0.2	63.60	63.80	-0.2	707	-0.02%
2023/05/19	0	63.40	0	63.80	63.40	0	708	0.00%
2023/05/10	0	0.00	1	63.00	63.00	-1	735	-0.14%
2023/05/09	1	62.50	0	0.00	62.50	1	738	0.14%
2023/05/08	0	0.00	2	64.40	64.20	-2	742	-0.27%
2023/05/05	2	64.30	0	0.00	64.00	2	756	0.27%
2023/05/04	1.4	63.91	0	0.00	63.80	1.4	778	0.17%
2023/05/03	0	65.40	0	0.00	64.80	0	785	0.00%
2023/04/28	0	0.00	1	63.00	63.00	-1	796	-0.13%
2023/04/27	0	62.30	0	0.00	61.60	0	788	0.00%
2023/04/26	0	62.80	0	0.00	62.70	0	776	0.00%
2023/04/25	0	0.00	1	62.10	62.10	-1	776	-0.13%
2023/04/24	2	64.10	0	0.00	64.20	2	764	0.26%
2023/04/21	1	66.70	0	0.00	64.50	1	756	0.13%
2023/04/20	1	68.39	1	67.60	67.60	0	729	0.00%
2023/04/19	1	69.90	1	69.50	69.50	0	714	0.00%
2023/04/17	0	0.00	0	71.70	71.50	0	705	0.00%
2023/04/13	3	70.47	0	0.00	69.90	3	680	0.44%
2023/04/12	0	71.30	0	0.00	71.30	0	671	0.00%
2023/04/07	0	71.40	0	0.00	71.40	0	667	0.00%
2023/04/06	0	71.10	0	0.00	70.90	0	667	0.00%
2023/03/29	0	70.50	0	0.00	70.40	0	681	0.00%
2023/03/28	3	71.40	1	72.50	71.30	2	687	0.29%
2023/03/27	4	72.23	0	0.00	72.00	4	689	0.58%
2023/03/22	2	71.51	0	0.00	71.80	2	691	0.30%
2023/03/21	0	71.00	0	0.00	71.00	0	689	0.00%
2023/03/20	0	0.00	1	71.70	71.60	-1	690	-0.14%
2023/03/17	0	0.00	1	70.70	70.70	-1	690	-0.14%
2023/03/16	3	70.30	1	69.70	69.70	2	694	0.29%
2023/03/14	1	69.50	1	69.60	69.60	0	709	0.00%
2023/03/13	0	70.50	1	70.30	70.30	-1	710	-0.14%
2023/03/10	3	71.70	1	71.10	71.10	2	712	0.28%
2023/03/09	2.1	73.12	1	73.10	73.10	1.1	730	0.15%
2023/03/08	0	73.30	0	0.00	73.20	0	740	0.00%
2023/03/07	2	73.50	1	73.40	73.40	1	738	0.14%
2023/03/06	1	73.10	2	73.25	73.30	-1	725	-0.14%
2023/03/03	4	71.93	2	72.00	71.90	2	712	0.28%
2023/03/02	4	73.98	0	0.00	73.50	4	673	0.59%
2023/03/01	1	74.90	0	0.00	75.00	1	674	0.15%
2023/02/24	0	75.70	0	76.40	75.60	0	680	0.00%
2023/02/23	0	0.00	2	76.00	76.00	-2	681	-0.29%
2023/02/22	1	75.80	5	75.68	75.60	-4	706	-0.57%
2023/02/21	1	77.50	1	77.60	77.60	0	720	0.00%
2023/02/20	0	0.00	1.6	76.94	77.80	-1.6	740	-0.22%
2023/02/17	1	75.90	2	76.00	76.00	-1	791	-0.13%
2023/02/16	0	0.00	1	76.60	76.60	-1	804	-0.12%
2023/02/15	5	76.00	0	0.00	75.60	5	837	0.60%
2023/02/14	1	76.30	0	0.00	76.10	1	853	0.12%
2023/02/13	0	0.00	1	76.80	76.60	-1	896	-0.11%
2023/02/10	1	77.10	0	0.00	76.50	1	910	0.11%
2023/02/08	1	78.90	0	0.00	78.90	1	913	0.11%
2023/02/02	0	0.00	0	79.20	79.20	0	946	0.00%
2023/02/01	2	76.50	2	76.80	77.00	0	937	0.00%
2023/01/16	0	0.00	2	72.15	72.30	-2	969	-0.21%
2023/01/12	1	73.89	0	0.00	73.10	1	993	0.10%
2023/01/06	0	0.00	1	72.80	72.90	-1	1,054	-0.09%
2023/01/05	1	71.20	0	0.00	71.40	1	1,084	0.09%
2023/01/04	5	71.14	0	0.00	71.20	5	1,106	0.45%
2022/12/28	1	69.90	0	0.00	69.90	1	1,213	0.08%
2022/12/27	0	0.00	1	71.40	71.40	-1	1,244	-0.08%
2022/12/26	0	0.00	1	71.20	71.20	-1	1,277	-0.08%
2022/12/22	1	71.00	0	0.00	71.00	1	1,359	0.07%
2022/12/21	0	0.00	1	70.80	70.20	-1	1,418	-0.07%
2022/12/20	1	73.60	1	71.40	71.20	0	1,465	0.00%
2022/12/19	0	0.00	1	73.60	73.60	-1	1,504	-0.07%
2022/12/16	1	74.50	0	0.00	74.50	1	1,584	0.06%
2022/12/13	1	75.00	1	74.40	74.40	0	1,646	0.00%
2022/12/12	0	74.80	0	0.00	74.80	0	1,666	0.00%
2022/12/08	1	76.50	0	0.00	76.40	1	1,703	0.06%
2022/12/07	1	78.30	0	0.00	76.50	1	1,746	0.06%
2022/12/06	1	80.60	0	0.00	79.00	1	1,859	0.05%
2022/12/02	1	81.60	0	0.00	81.60	1	1,938	0.05%
2022/12/01	0	0.00	1	81.90	81.90	-1	1,939	-0.05%
2022/11/30	1	77.80	0	0.00	78.60	1	1,930	0.05%
2022/11/28	0	77.50	2	77.00	77.30	-2	1,963	-0.10%
2022/11/25	1	77.80	0	0.00	77.60	1	1,990	0.05%
2022/11/24	0	0.00	9	78.18	78.70	-9	1,998	-0.45%
2022/11/23	0	0.00	1	76.80	76.80	-1	2,009	-0.05%
2022/11/22	1	76.70	0	0.00	76.80	1	2,029	0.05%
2022/11/18	1	79.50	0	0.00	78.20	1	2,111	0.05%
2022/11/17	0	0.00	6	79.08	79.30	-6	2,151	-0.28%
2022/11/16	0	78.50	0	0.00	78.00	0	2,186	0.00%
2022/11/15	4	78.05	3	78.30	78.50	1	2,266	0.04%
2022/11/10	0	73.90	0	0.00	74.30	0	2,360	0.00%
2022/11/09	1	74.00	5	74.72	75.00	-4	2,369	-0.17%
2022/11/04	3	70.90	0	0.00	72.00	3	2,384	0.13%
2022/11/03	1	71.00	1	71.10	71.20	0	2,386	0.00%
2022/11/02	1	70.40	0	0.00	70.60	1	2,407	0.04%
2022/11/01	0	0.00	2	69.45	69.30	-2	2,398	-0.08%
2022/10/31	2	69.00	2	68.90	69.00	0	2,399	0.00%
2022/10/28	1	67.20	0	0.00	67.00	1	2,390	0.04%
2022/10/27	0	0.00	1	69.00	69.00	-1	2,392	-0.04%
2022/10/26	1	68.00	0	0.00	66.80	1	2,395	0.04%
2022/10/25	1	67.10	1	67.40	67.40	0	2,395	0.00%
2022/10/24	0	0.00	1	68.00	68.00	-1	2,407	-0.04%
2022/10/19	1	69.60	0	0.00	69.00	1	2,428	0.04%
2022/10/14	2	69.40	3	70.50	70.50	-1	2,444	-0.04%
2022/10/13	1	71.30	1	70.50	66.10	0	2,491	0.00%
2022/10/12	1	72.60	1	71.90	70.80	0	2,472	0.00%
2022/10/11	3	71.87	0	0.00	71.50	3	2,471	0.12%
2022/10/06	1	77.80	1	78.80	78.60	0	2,518	0.00%
2022/10/05	7.1	77.88	5	78.24	77.60	2.1	2,515	0.08%
2022/10/04	14	76.89	16	76.10	77.60	-2	2,490	-0.08%
2022/10/03	4	72.65	4	72.60	73.10	0	2,480	0.00%
2022/09/30	4	71.83	2	72.15	72.70	2	2,521	0.08%
2022/09/29	7	72.16	2	70.40	70.40	5	2,511	0.20%
2022/09/28	3	73.80	1	72.50	71.60	2	2,500	0.08%
2022/09/27	5	78.06	1	79.20	78.50	4	2,480	0.16%
2022/09/26	11	80.74	9	79.43	79.50	2	2,484	0.08%
2022/09/23	14	86.00	15	84.63	84.40	-1	2,494	-0.04%
2022/09/22	4	88.40	2	89.10	90.40	2	2,456	0.08%
2022/09/21	4	88.23	4	88.58	88.10	0	2,433	0.00%
2022/09/20	5	88.60	9	88.33	89.00	-4	2,427	-0.16%
2022/09/19	7	87.36	7	86.86	86.50	0	2,432	0.00%
2022/09/16	9	88.43	5	87.60	87.60	4	2,424	0.16%
2022/09/15	8	90.98	3	89.80	89.50	5	2,436	0.21%
2022/09/14	1.1	88.47	6	90.72	91.40	-5	2,451	-0.20%
2022/09/13	4	91.55	8.2	92.02	90.70	-4.2	2,455	-0.17%
2022/09/12	5.2	88.49	6	89.97	89.60	-0.8	2,384	-0.03%
2022/09/08	0	0.00	1	84.00	84.50	-1	2,344	-0.04%
2022/09/06	2	82.10	1	80.70	80.70	1	2,376	0.04%
2022/09/05	4	85.08	0	0.00	83.60	4	2,371	0.17%
2022/09/02	3.1	86.90	1	87.40	87.40	2.1	2,367	0.09%
2022/09/01	3.1	89.34	2	90.15	88.00	1.1	2,362	0.05%
2022/08/30	11	88.60	6	89.03	89.30	5	2,390	0.21%
2022/08/29	4	87.05	0	0.00	87.40	4	2,394	0.17%
2022/08/25	1	91.30	0.2	91.70	90.60	0.8	2,380	0.03%
2022/08/24	3	90.93	0	0.00	89.20	3	2,369	0.13%
2022/08/22	1	93.10	17	93.47	93.00	-16	2,363	-0.68%
2022/08/19	11	91.65	5	92.46	91.40	6	2,275	0.26%
2022/08/18	13	88.32	13.2	87.66	87.40	-0.2	2,164	-0.01%
2022/08/17	0	85.00	1	85.70	85.40	-1	2,154	-0.05%
2022/08/16	0.1	87.00	0	0.00	85.90	0.1	2,170	0.00%
2022/08/15	0.1	85.02	3.1	86.80	86.50	-3	2,193	-0.14%
2022/08/12	0	0.00	2	84.70	84.70	-2	2,209	-0.09%
2022/08/11	2.2	83.91	0	0.00	83.60	2.2	2,261	0.10%
2022/08/09	1	81.80	0	0.00	82.60	1	2,366	0.04%
2022/08/05	0	0.00	1	80.80	80.70	-1	2,519	-0.04%
2022/08/03	3	77.80	0	0.00	77.40	3	2,654	0.11%
2022/08/02	2	80.15	0	0.00	79.00	2	2,716	0.07%
2022/08/01	0	0.00	1	82.60	82.70	-1	2,723	-0.04%
2022/07/29	0.1	84.00	0	0.00	84.00	0.1	2,740	0.00%
2022/07/28	0	0.00	1	81.80	81.40	-1	2,747	-0.04%
2022/07/26	2	84.10	2	81.40	81.40	0	2,754	0.00%
2022/07/22	4	84.08	2	84.30	83.30	2	2,765	0.07%
2022/07/21	5	84.10	4	84.40	84.80	1	2,803	0.04%
2022/07/20	10	84.24	5	85.02	83.40	5	2,798	0.18%
2022/07/18	1	81.00	0	0.00	81.10	1	2,794	0.04%
2022/07/15	7	80.19	0	0.00	80.80	7	2,787	0.25%
2022/07/12	0	0.00	1	76.50	76.50	-1	2,751	-0.04%
2022/07/11	1	78.30	3	79.27	79.50	-2	2,760	-0.07%
2022/07/08	8	81.45	2	78.90	78.90	6	2,761	0.22%
2022/07/06	1	76.80	1.1	73.88	73.70	-0.1	2,758	0.00%
2022/07/05	4	78.35	10	77.25	78.60	-6	2,813	-0.21%
2022/07/04	3	78.03	3	77.77	78.70	0	2,789	0.00%
2022/07/01	2	81.40	5	81.22	78.40	-3	2,792	-0.11%
2022/06/30	4	84.48	0	0.00	83.80	4	2,766	0.14%
2022/06/29	2	89.80	2	90.45	90.40	0	2,793	0.00%
2022/06/27	0	0.00	1	94.40	94.30	-1	2,942	-0.03%
2022/06/24	1	90.20	0	0.00	90.00	1	2,995	0.03%
2022/06/23	1	88.90	1	90.10	90.00	0	3,085	0.00%
2022/06/22	2	93.05	6	91.50	90.90	-4	3,486	-0.11%
2022/06/21	9	91.77	4	92.88	93.50	5	3,596	0.14%
2022/06/20	1	91.00	1	88.60	88.20	0	3,649	0.00%
2022/06/17	2	95.55	5	95.58	94.70	-3	3,686	-0.08%
2022/06/16	1	103.50	0	0.00	97.20	1	3,870	0.03%
2022/06/15	1	100.50	0	0.00	100.50	1	4,103	0.02%
2022/06/14	0	0.00	2	101.75	103.50	-2	4,666	-0.04%
2022/06/13	0	0.00	8	101.50	103.00	-8	5,179	-0.15%
2022/06/10	2	104.25	0	0.00	104.50	2	5,689	0.04%
2022/06/09	0	0.00	1	104.50	107.00	-1	5,839	-0.02%
2022/06/08	6	106.83	0	0.00	106.00	6	6,001	0.10%
2022/06/07	2	104.50	6	104.42	104.00	-4	6,047	-0.07%
2022/06/01	7	104.71	2	105.25	105.50	5	6,063	0.08%
2022/05/31	8	104.06	5	104.30	104.00	3	6,049	0.05%
2022/05/30	1	102.00	0.2	102.00	103.50	0.8	6,035	0.01%
2022/05/26	0.1	99.50	1	100.00	98.90	-0.9	6,030	-0.01%
2022/05/25	3	100.07	2	100.50	100.50	1	6,052	0.02%
2022/05/24	0	0.00	2	98.15	97.30	-2	6,064	-0.03%
2022/05/23	10	99.98	0	0.00	99.40	10	6,059	0.17%
2022/05/20	2	99.65	1	99.60	99.40	1	6,054	0.02%
2022/05/19	3	100.00	3.1	100.00	100.50	-0.1	6,052	0.00%
2022/05/18	2.1	100.03	1	99.40	98.90	1.1	6,030	0.02%
2022/05/17	3	97.40	5	98.86	99.10	-2	5,948	-0.03%
2022/05/16	4	96.90	0	0.00	96.10	4	5,933	0.07%
2022/05/13	3.1	96.82	1	96.30	96.30	2.1	5,885	0.04%
2022/05/12	1	97.50	1	94.80	92.20	0	5,845	0.00%
2022/05/11	1	96.00	0	0.00	96.00	1	5,884	0.02%
2022/05/10	0.1	91.40	2.1	93.26	93.60	-2	5,851	-0.03%
2022/05/09	1	90.10	0	0.00	88.10	1	5,823	0.02%
2022/05/06	1	91.50	1	92.80	92.80	0	5,852	0.00%
2022/05/04	0	0.00	0.1	93.80	93.10	-0.1	5,873	0.00%
2022/05/03	1	92.50	1	93.40	93.40	0	5,882	0.00%
2022/04/29	0.3	94.33	0	0.00	92.20	0.3	5,928	0.01%
2022/04/27	2	90.50	3	91.67	92.10	-1	5,941	-0.02%
2022/04/26	1	96.00	5	95.42	95.00	-4	5,904	-0.07%
2022/04/25	5.1	96.45	2	96.00	95.50	3.1	5,911	0.05%
2022/04/22	4	102.50	0	0.00	101.00	4	5,907	0.07%
2022/04/21	0	0.00	1	106.50	106.50	-1	5,936	-0.02%
2022/04/19	5	108.00	2	107.75	106.50	3	6,020	0.05%
2022/04/13	1	109.00	1	109.00	109.00	0	6,242	0.00%
2022/04/12	1.1	107.91	3.5	106.37	106.00	-2.4	6,281	-0.04%
2022/04/11	0	0.00	2	108.25	106.00	-2	6,312	-0.03%
2022/04/08	1.1	108.05	1	109.00	108.50	0.1	6,311	0.00%
2022/04/07	1	110.00	1	112.00	107.50	0	6,321	0.00%
2022/04/01	2	114.00	0	0.00	116.00	2	6,389	0.03%
2022/03/30	2.1	119.52	4.1	121.15	120.50	-2	6,377	-0.03%
2022/03/29	1	118.50	1	118.50	118.50	0	6,436	0.00%
2022/03/28	2	118.50	0	0.00	120.50	2	6,405	0.03%
2022/03/25	20.1	128.27	9	125.61	119.50	11.1	6,349	0.17%
2022/03/24	0	0.00	3.1	122.65	125.50	-3.1	5,990	-0.05%
2022/03/23	8	123.44	5	124.00	122.00	3	6,054	0.05%
2022/03/22	1	122.00	1	123.00	123.50	0	6,362	0.00%
2022/03/21	14	123.86	12	124.38	124.50	2	6,365	0.03%
2022/03/18	7.1	122.80	12	123.13	125.00	-4.9	6,294	-0.08%
2022/03/17	42.1	122.06	47.2	121.27	123.00	-5.1	6,183	-0.08%
2022/03/16	37.1	116.60	30.1	117.14	115.00	7	5,906	0.12%
2022/03/15	27.1	113.66	30.1	114.53	114.00	-3	5,459	-0.06%
2022/03/14	3	107.67	3	108.17	109.00	0	4,994	0.00%
2022/03/11	7.1	105.22	1	104.50	104.50	6.1	4,864	0.13%
2022/03/10	0	0.00	5.1	109.61	110.00	-5.1	4,718	-0.11%
2022/03/09	0.1	100.00	3	102.00	100.00	-2.9	4,718	-0.06%
2022/03/08	2	100.49	4	99.00	98.40	-2	4,766	-0.04%
2022/03/07	4	100.88	3	103.00	101.00	1	4,775	0.02%
2022/03/03	1	108.50	0	0.00	108.50	1	5,013	0.02%
2022/03/02	1	108.50	2	109.50	109.00	-1	5,048	-0.02%
2022/03/01	3	107.34	2	107.75	107.50	1	5,096	0.02%
2022/02/25	0	0.00	4	104.38	106.50	-4	5,221	-0.08%
2022/02/24	5	102.40	4	100.25	100.00	1	5,761	0.02%
2022/02/23	1	105.00	0	0.00	106.50	1	6,668	0.01%
2022/02/22	1	106.50	0	0.00	105.50	1	6,989	0.01%
2022/02/21	2	109.00	0	0.00	110.50	2	8,313	0.02%
2022/02/17	2	113.00	2	112.50	112.50	0	9,524	0.00%
2022/02/16	1	115.00	0	0.00	113.00	1	9,759	0.01%
2022/02/15	4	112.50	4	112.50	112.00	0	9,835	0.00%
2022/02/11	1	119.50	2	119.00	118.00	-1	9,939	-0.01%
2022/02/09	1	115.50	1	116.50	116.00	0	10,043	0.00%
2022/02/08	1.2	113.21	0	0.00	112.50	1.2	10,253	0.01%
2022/02/07	1	107.00	1	112.50	112.00	0	10,339	0.00%
2022/01/26	0	0.00	3	112.50	111.50	-3	10,638	-0.03%
2022/01/25	2.3	113.84	2	111.50	111.00	0.3	11,292	0.00%
2022/01/24	2	115.00	1	115.50	115.50	1	11,581	0.01%
2022/01/21	2	116.25	3	115.67	113.50	-1	11,898	-0.01%
2022/01/20	2	118.25	0	0.00	118.50	2	11,940	0.02%
2022/01/19	1	119.00	0	0.00	120.00	1	12,013	0.01%
2022/01/18	2	124.00	0	0.00	120.50	2	12,389	0.02%
2022/01/17	4	121.63	4	122.50	123.00	0	12,488	0.00%
2022/01/14	12	119.25	12	118.54	120.50	0	12,605	0.00%
2022/01/13	5	119.50	2	119.75	120.00	3	12,797	0.02%
2022/01/12	3	123.17	11	122.95	122.50	-8	12,857	-0.06%
2022/01/11	5	122.30	2	122.00	122.00	3	13,014	0.02%
2022/01/10	1	126.00	4	128.25	129.50	-3	13,107	-0.02%
2022/01/07	7	125.57	3	125.83	125.00	4	13,160	0.03%
2022/01/06	3	128.50	10	126.75	129.50	-7	13,123	-0.05%
2022/01/05	10	132.36	7	131.71	130.00	3	13,149	0.02%
2022/01/04	15.3	137.76	2	137.75	137.50	13.3	13,135	0.10%
2022/01/03	1	137.00	2	137.50	137.50	-1	13,183	-0.01%
2021/12/30	1	133.50	0	0.00	133.50	1	13,204	0.01%
2021/12/29	2	137.75	3.1	136.68	136.00	-1.1	13,255	-0.01%
2021/12/28	4	136.88	1.1	135.68	135.00	2.9	13,264	0.02%
2021/12/27	2.1	136.50	1	135.50	136.50	1.1	13,275	0.01%
2021/12/24	2	136.00	1	135.50	132.50	1	13,296	0.01%
2021/12/23	4	135.75	2	136.25	134.00	2	13,322	0.02%
2021/12/22	7	132.14	0	0.00	131.00	7	13,277	0.05%
2021/12/21	1	132.00	0.1	133.50	132.50	0.9	13,353	0.01%
2021/12/20	0.1	132.50	1	132.50	132.50	-0.9	13,692	-0.01%
2021/12/17	8	132.38	0	132.50	132.00	8	13,819	0.06%
2021/12/16	13.1	141.61	4.1	145.43	141.00	9	14,213	0.06%
2021/12/15	0.1	136.00	1.1	137.09	136.50	-1	13,899	-0.01%
2021/12/14	1	132.01	1	131.00	133.00	0	13,906	0.00%
2021/12/13	4.3	134.36	8.1	135.08	136.00	-3.8	13,784	-0.03%
2021/12/10	12.1	135.96	16.2	138.23	137.00	-4.1	13,669	-0.03%
2021/12/09	4.3	144.15	14	145.89	142.50	-9.7	13,430	-0.07%
2021/12/08	16	151.34	18.2	150.95	150.50	-2.2	13,402	-0.02%
2021/12/07	7.1	147.50	11	149.23	147.50	-3.9	13,471	-0.03%
2021/12/06	6.1	150.41	0	0.00	150.00	6.1	13,556	0.05%
2021/12/03	12	152.00	14	151.82	153.00	-2	13,616	-0.01%
2021/12/02	0	148.83	2	150.00	148.00	-2	13,592	-0.01%
2021/12/01	9	147.83	11	147.59	148.50	-2	13,609	-0.01%
2021/11/30	20	148.70	15	153.87	146.00	5	13,653	0.04%
2021/11/29	21	147.93	21.1	143.73	148.50	-0.1	13,839	0.00%
2021/11/26	7	139.86	5.1	141.20	140.00	1.9	13,757	0.01%
2021/11/25	6.1	144.71	3.2	143.03	146.00	2.9	13,765	0.02%
2021/11/24	10.1	144.07	4	141.50	145.50	6.1	13,763	0.04%
2021/11/23	10	143.10	10.1	143.07	135.50	-0.1	13,751	0.00%
2021/11/22	28.5	146.85	12	146.63	149.00	16.5	13,594	0.12%
2021/11/19	6	135.86	25.1	140.85	143.00	-19.1	12,777	-0.15%
2021/11/18	63	129.34	63.3	129.59	130.00	-0.3	12,539	0.00%
2021/11/17	22.2	119.48	23	120.46	127.50	-0.8	11,358	-0.01%
2021/11/16	12.1	114.92	68.1	115.93	116.00	-56	10,703	-0.52%
2021/11/15	10	102.91	3.1	104.43	105.50	7	10,283	0.07%
2021/11/12	3	99.70	15	99.11	98.00	-12	10,110	-0.12%
2021/11/11	15	98.17	8	98.25	98.00	7	10,074	0.07%
2021/11/10	7	96.84	7.1	97.28	97.00	-0.1	10,002	0.00%
2021/11/09	11.1	97.34	3	97.80	96.20	8.1	9,974	0.08%
2021/11/08	20.5	98.82	17	97.26	96.60	3.5	9,905	0.04%
2021/11/05	20	103.33	21.1	103.72	101.50	-1.1	9,816	-0.01%
2021/11/04	2	104.75	18	103.69	102.00	-16	9,625	-0.17%
2021/11/03	27	105.09	24.1	102.59	103.50	2.9	9,584	0.03%
2021/11/02	22.6	107.50	21	105.71	107.00	1.6	9,378	0.02%
2021/11/01	0.1	100.00	8.5	101.91	104.50	-8.4	8,770	-0.10%
2021/10/29	31	98.02	19	97.53	95.30	12	8,593	0.14%
2021/10/28	0	0.00	2	94.70	94.70	-2	8,313	-0.02%
2021/10/27	4	93.43	3	94.17	94.30	1	8,304	0.01%
2021/10/26	14.1	95.97	8	97.40	92.90	6.1	8,334	0.07%
2021/10/25	5.1	94.84	3	94.63	94.70	2.1	8,093	0.03%
2021/10/22	12	95.83	13	95.52	96.30	-1	8,230	-0.01%
2021/10/21	12	96.06	9	96.63	93.00	3	8,367	0.04%
2021/10/20	4	93.95	6.1	94.33	94.50	-2.1	8,523	-0.02%
2021/10/19	0	0.00	5	92.96	93.20	-5	8,626	-0.06%
2021/10/18	1	88.20	5.2	90.12	92.00	-4.2	8,907	-0.05%
2021/10/15	6	87.12	5	87.90	87.40	1	9,479	0.01%
2021/10/14	2	83.75	6	83.80	85.00	-4	10,159	-0.04%
2021/10/13	2.2	86.81	2	86.30	84.20	0.2	10,360	0.00%
2021/10/12	0	0.00	3	87.60	87.50	-3	10,411	-0.03%
2021/10/08	0	0.00	7	86.00	86.50	-7	10,592	-0.07%
2021/10/07	1	82.10	2	83.75	85.60	-1	10,742	-0.01%
2021/10/06	2	81.45	1	81.60	80.50	1	10,925	0.01%
2021/10/05	1	81.40	2.1	81.74	81.60	-1.1	11,096	-0.01%
2021/10/04	3.5	80.93	1	78.80	78.80	2.5	11,067	0.02%
2021/10/01	1.3	85.80	3	85.93	82.50	-1.8	11,064	-0.02%
2021/09/30	1	87.60	2	87.90	88.80	-1	11,233	-0.01%
2021/09/29	7.1	88.61	4	87.78	87.00	3.1	11,390	0.03%
2021/09/28	2	92.95	10	91.99	92.80	-8	11,362	-0.07%
2021/09/27	24	94.83	19	95.74	93.10	5	11,275	0.04%
2021/09/24	5	93.72	10	93.45	92.50	-5	10,931	-0.05%
2021/09/23	29	94.66	23	94.16	92.80	6	10,775	0.06%
2021/09/22	8	89.68	5	89.26	90.20	3	10,249	0.03%
2021/09/17	6	89.07	9	88.44	89.90	-3	10,192	-0.03%
2021/09/16	1	86.30	1	86.20	86.20	0	10,137	0.00%
2021/09/15	5	86.22	4	85.53	84.90	1	10,159	0.01%
2021/09/14	3	88.63	1	87.30	87.70	2	10,194	0.02%
2021/09/13	3.3	87.19	1.1	87.69	87.50	2.2	10,197	0.02%
2021/09/10	2	88.15	6	88.35	88.50	-4	10,248	-0.04%
2021/09/09	1	85.20	1	86.00	86.40	0	10,371	0.00%
2021/09/08	5	86.04	3	86.10	82.70	2	10,309	0.02%
2021/09/07	3.2	87.02	2	87.10	86.70	1.2	10,348	0.01%
2021/09/06	0.3	90.40	1	90.00	88.20	-0.7	10,532	-0.01%
2021/09/03	5	90.02	8	90.13	90.80	-3	10,487	-0.03%
2021/09/02	20	96.60	24	96.38	90.40	-4	10,452	-0.04%
2021/09/01	2	90.95	2	91.20	91.50	0	10,169	0.00%
2021/08/31	1.1	89.21	0	0.00	90.00	1.1	10,126	0.01%
2021/08/27	4	90.08	2	90.40	88.10	2	10,018	0.02%
2021/08/26	4	90.95	13	89.36	90.40	-9	9,987	-0.09%
2021/08/25	0	0.00	3	91.30	92.00	-3	9,599	-0.03%
2021/08/24	5	84.18	16	84.64	83.70	-11	9,484	-0.12%
2021/08/23	23	83.27	9	83.94	83.70	14	9,416	0.15%
2021/08/20	2	81.00	3	81.27	80.60	-1	9,279	-0.01%
2021/08/18	4	77.95	17	76.64	81.50	-13	9,166	-0.14%
2021/08/17	11	79.80	12	77.79	76.90	-1	9,205	-0.01%
2021/08/16	6	80.95	4	80.18	81.10	2	9,155	0.02%
2021/08/13	4	84.33	5	82.46	81.00	-1	9,127	-0.01%
2021/08/12	3	84.40	5	84.30	84.50	-2	9,106	-0.02%
2021/08/11	1.2	84.08	1	82.80	82.80	0.2	9,120	0.00%
2021/08/10	5.2	85.91	3	86.30	86.00	2.2	9,082	0.02%
2021/08/09	3	86.33	4	85.60	86.40	-1	9,063	-0.01%
2021/08/06	8.1	89.21	2	89.45	88.20	6.1	8,992	0.07%
2021/08/05	12	94.00	23	93.42	93.70	-11	8,885	-0.12%
2021/08/04	12	92.92	7	93.59	92.20	5	8,890	0.06%
2021/08/03	1	92.00	19	91.71	91.80	-18	8,790	-0.20%
2021/07/30	4	92.98	1	91.10	91.10	3	8,671	0.03%
2021/07/29	15	91.75	6	94.08	94.10	9	8,570	0.11%
2021/07/27	35	103.62	17	102.37	98.60	18	8,277	0.22%
2021/07/26	17	105.03	21	105.19	105.00	-4	8,030	-0.05%
2021/07/23	25	97.54	24	98.98	97.80	1	7,672	0.01%
2021/07/22	27	101.70	15	100.38	101.00	12	7,498	0.16%
2021/07/21	44	96.32	53.1	97.77	100.50	-9.1	7,086	-0.13%
2021/07/20	96	93.95	54	93.59	91.50	42	6,461	0.65%
2021/07/19	6	89.12	12.1	89.79	91.00	-6.1	5,924	-0.10%
2021/07/16	5	83.16	1	85.20	82.80	4	5,879	0.07%
2021/07/15	30	82.81	11	83.27	84.50	19	6,380	0.30%
2021/07/14	13	84.58	15	84.70	85.70	-2	6,458	-0.03%
2021/07/13	11	83.98	19	83.88	80.50	-8	6,213	-0.13%
2021/07/12	11	83.25	6	82.12	82.50	5	5,940	0.08%
2021/07/09	4	78.90	1	78.50	78.50	3	5,701	0.05%
2021/07/08	12.2	78.95	3	78.60	77.70	9.2	5,690	0.16%
2021/07/07	4	79.38	12	78.16	79.30	-8	5,696	-0.14%
2021/07/06	25	78.52	25.3	78.60	77.70	-0.3	5,513	0.00%
2021/07/05	1	74.00	3	74.87	74.90	-2	5,407	-0.04%
2021/07/02	0	0.00	2	70.75	71.30	-2	5,566	-0.04%
2021/07/01	2	70.50	31	70.06	69.90	-29	5,730	-0.51%
2021/06/30	2	72.35	5	72.20	72.00	-3	5,975	-0.05%
2021/06/29	2	74.40	1	73.80	73.00	1	5,962	0.02%
2021/06/28	5	71.74	1	73.10	72.80	4	5,898	0.07%
2021/06/25	2	74.20	1	73.10	72.70	1	5,915	0.02%
2021/06/24	0	0.00	6	73.70	73.30	-6	5,910	-0.10%
2021/06/23	0	0.00	2	73.70	73.70	-2	5,868	-0.03%
2021/06/22	8	72.85	3	72.40	71.60	5	5,799	0.09%
2021/06/21	6.3	72.87	1	73.40	72.00	5.3	5,770	0.09%
2021/06/18	63	75.75	36	75.88	75.20	27	5,731	0.47%
2021/06/17	1	72.70	10	72.90	72.70	-9	5,617	-0.16%
2021/06/16	9	72.68	2	71.90	71.30	7	5,565	0.13%
2021/06/15	8	71.25	10	71.52	72.90	-2	5,439	-0.04%
2021/06/11	3	67.90	5	68.00	67.70	-2	5,204	-0.04%
2021/06/10	1	67.90	3	67.10	67.20	-2	5,203	-0.04%
2021/06/09	0	0.00	2	66.70	66.70	-2	5,152	-0.04%
2021/06/07	0	0.00	1	67.00	66.50	-1	5,112	-0.02%
2021/06/04	1	66.50	1	66.50	66.50	0	5,091	0.00%
2021/06/03	3	68.03	4	68.93	68.10	-1	5,064	-0.02%
2021/06/02	1	66.90	0	0.00	66.80	1	4,966	0.02%
2021/06/01	0	0.00	1	67.90	68.40	-1	4,934	-0.02%
2021/05/31	2	66.95	0	0.00	66.90	2	4,915	0.04%
2021/05/28	1	67.20	0	0.00	66.90	1	4,890	0.02%
2021/05/27	1	65.50	1	66.60	66.60	0	4,853	0.00%
2021/05/26	4.2	66.07	0	0.00	66.00	4.2	4,831	0.09%
2021/05/25	6	66.70	13	66.77	66.30	-7	4,791	-0.15%
2021/05/21	1	61.50	0	0.00	62.30	1	4,727	0.02%
2021/05/20	1.8	61.58	1	61.80	61.80	0.8	4,827	0.02%
2021/05/19	1	60.40	2	61.95	61.80	-1	4,823	-0.02%
2021/05/18	0	0.00	1	59.20	60.10	-1	4,801	-0.02%
2021/05/17	4.3	55.91	2	56.05	54.80	2.3	4,787	0.05%
2021/05/14	1	61.00	0	0.00	60.70	1	4,754	0.02%
2021/05/13	2	60.80	0	0.00	60.10	2	4,732	0.04%
2021/05/12	8	60.68	1	58.90	60.00	7	4,707	0.15%
2021/05/11	4	66.18	8	65.18	65.30	-4	4,657	-0.09%
2021/05/10	1	69.70	0	0.00	69.70	1	4,645	0.02%
2021/05/07	0	0.00	2	71.55	71.90	-2	4,657	-0.04%
2021/05/06	0	0.00	5	68.70	68.60	-5	4,665	-0.11%
2021/05/05	1	69.80	3.1	71.81	68.50	-2.1	4,689	-0.04%
2021/05/04	7.1	73.48	4	72.58	71.90	3.1	4,678	0.07%
2021/05/03	3	76.13	0	0.00	74.40	3	4,637	0.06%
2021/04/29	2	80.25	5	80.30	78.50	-3	4,632	-0.06%
2021/04/28	5	81.70	1	80.10	79.50	4	4,665	0.09%
2021/04/27	4	80.10	1	79.80	79.80	3	4,711	0.06%
2021/04/26	4	83.48	3	82.27	82.20	1	4,781	0.02%
2021/04/23	5	82.26	15	82.28	82.50	-10	4,805	-0.21%
2021/04/22	9	80.88	9	81.86	78.50	0	4,807	0.00%
2021/04/21	64	86.54	48	86.93	84.00	16	5,265	0.30%
2021/04/20	32	80.14	41	80.75	82.80	-9	4,952	-0.18%
2021/04/19	2	76.00	5.1	75.47	75.30	-3.1	4,723	-0.07%
2021/04/16	0	0.00	12	74.25	73.90	-12	4,777	-0.25%
2021/04/14	4	74.25	0	0.00	74.10	4	4,808	0.08%
2021/04/13	0	0.00	1	77.40	76.00	-1	4,802	-0.02%
2021/04/12	4	76.15	2	75.40	75.40	2	4,769	0.04%
2021/04/09	13	78.75	9	79.69	78.00	4	4,752	0.08%
2021/04/08	20	80.35	17	80.59	80.00	3	4,656	0.06%
2021/04/07	34	78.50	35	78.61	77.30	-1	4,438	-0.02%
2021/04/06	6	76.78	35	75.47	77.60	-29	4,318	-0.67%
2021/04/01	4	71.25	4	72.20	71.20	0	4,117	0.00%
2021/03/30	0	0.00	1	72.00	72.40	-1	4,161	-0.02%
2021/03/29	0	0.00	2	71.80	71.40	-2	4,201	-0.05%
2021/03/26	1	70.20	5	70.20	70.40	-4	4,233	-0.09%
2021/03/25	1	70.40	0	0.00	70.30	1	4,248	0.02%
2021/03/24	4	71.10	4	70.83	70.90	0	4,266	0.00%
2021/03/23	8	71.71	1	70.80	71.00	7	4,278	0.16%
2021/03/22	2	73.30	22.2	72.29	72.00	-20.2	4,235	-0.48%
2021/03/19	1	68.50	0	0.00	68.60	1	4,161	0.02%
2021/03/18	2	69.40	5	69.80	69.10	-3	4,213	-0.07%
2021/03/17	2	69.15	5	68.90	68.90	-3	4,339	-0.07%
2021/03/16	1	70.30	0	0.00	70.00	1	4,629	0.02%
2021/03/12	12	69.83	0	0.00	70.00	12	5,031	0.24%
2021/03/11	1	68.90	1	69.50	69.40	0	5,068	0.00%
2021/03/09	1	67.40	0	0.00	67.10	1	5,373	0.02%
2021/03/05	1	67.50	1	67.30	67.70	0	5,455	0.00%
2021/03/04	5	68.48	11	68.30	68.30	-6	5,610	-0.11%
2021/03/03	6	68.42	0	0.00	69.40	6	5,613	0.11%
2021/03/02	7.5	69.64	11	69.00	69.00	-3.5	5,627	-0.06%
2021/02/26	2	69.75	23	69.89	70.00	-21	5,646	-0.37%
2021/02/25	10.1	71.13	4	71.30	71.10	6.1	5,736	0.11%
2021/02/24	12	71.85	0	0.00	71.50	12	5,746	0.21%
2021/02/23	12.1	72.92	1	73.00	72.50	11.1	5,822	0.19%
2021/02/22	21	74.24	20	74.14	73.90	1	5,782	0.02%
2021/02/19	0	0.00	1	71.40	71.40	-1	5,670	-0.02%
2021/02/18	1	70.20	0	0.00	70.30	1	5,686	0.02%
2021/02/17	0	0.00	3	68.90	69.30	-3	5,680	-0.05%
2021/02/05	6	67.03	4	66.65	66.50	2	5,664	0.04%
2021/02/03	1	67.30	0	0.00	66.70	1	5,657	0.02%
2021/02/02	2	67.35	1	67.80	67.80	1	5,655	0.02%
2021/02/01	2	65.85	2	67.10	66.30	0	5,639	0.00%
2021/01/29	12	69.69	5	68.40	67.40	7	5,620	0.12%
2021/01/28	12	70.18	1	69.50	69.50	11	5,595	0.20%
2021/01/27	6	71.30	4	71.05	71.60	2	5,570	0.04%
2021/01/26	4	69.63	2	69.60	69.40	2	5,527	0.04%
2021/01/25	4	70.18	3	71.40	70.50	1	5,501	0.02%
2021/01/22	4	71.75	8	71.27	72.00	-4	5,470	-0.07%
2021/01/21	15	72.05	9	71.97	71.30	6	5,449	0.11%
2021/01/20	13	73.47	21	74.23	72.70	-8	5,396	-0.15%
2021/01/19	17	78.00	4	77.70	76.70	13	5,306	0.24%
2021/01/18	12	78.14	15	78.49	79.20	-3	5,183	-0.06%
2021/01/15	11	79.24	28	79.28	77.70	-17	5,047	-0.34%
2021/01/14	55	79.65	61	80.07	79.10	-6	4,829	-0.12%
2021/01/13	9	76.57	78	77.36	77.60	-69	4,145	-1.66%
2021/01/12	9	71.20	5	72.02	70.60	4	3,834	0.10%
2021/01/11	0	0.00	30	72.01	72.10	-30	3,737	-0.80%
2021/01/08	10	68.78	3	69.00	69.90	7	3,682	0.19%
2021/01/07	3	69.33	0	0.00	69.50	3	3,726	0.08%
2021/01/06	21	69.38	8	69.46	69.10	13	3,722	0.35%
2021/01/05	32	71.09	0	0.00	71.10	32	3,724	0.86%
2021/01/04	1	72.10	2	72.65	72.60	-1	3,705	-0.03%
2020/12/31	7	71.30	0	0.00	71.10	7	3,665	0.19%
2020/12/30	5	72.00	1	72.00	71.80	4	3,652	0.11%
2020/12/29	8	73.35	0	0.00	72.70	8	3,628	0.22%
2020/12/28	0	0.00	6	74.37	72.80	-6	3,554	-0.17%
2020/12/25	1	72.30	4	72.40	72.30	-3	3,491	-0.09%
2020/12/23	0	0.00	5	71.96	71.70	-5	3,515	-0.14%
2020/12/22	0	0.00	3	71.17	69.00	-3	3,498	-0.09%
2020/12/21	4	70.05	1	70.00	70.00	3	3,500	0.09%
2020/12/18	3	70.00	8	70.78	70.90	-5	3,502	-0.14%
2020/12/17	20	70.71	0	0.00	70.10	20	3,506	0.57%
2020/12/16	2	71.55	1	71.70	71.30	1	3,494	0.03%
2020/12/15	10	71.61	1	71.80	70.80	9	3,520	0.26%
2020/12/14	0	0.00	1	74.60	73.70	-1	3,552	-0.03%
2020/12/11	36	74.66	3	73.10	72.50	33	3,578	0.92%
2020/12/10	22	74.57	34	74.89	75.00	-12	3,479	-0.34%
2020/12/09	30	71.96	46	72.73	74.70	-16	3,188	-0.50%
2020/12/08	3	68.57	2	69.10	69.00	1	2,814	0.04%
2020/12/07	2	68.70	2	68.30	68.00	0	2,787	0.00%
2020/12/04	12	67.75	5	67.62	67.60	7	2,766	0.25%
2020/12/03	34	69.83	23	69.27	68.00	11	2,749	0.40%
2020/12/02	3	66.73	2	67.55	67.20	1	2,673	0.04%
2020/12/01	1	67.10	0	0.00	67.00	1	2,705	0.04%
2020/11/30	1	67.70	2	68.75	67.10	-1	2,687	-0.04%
2020/11/27	1	65.60	5	65.92	65.60	-4	2,558	-0.16%
2020/11/26	5	65.60	4	65.35	65.60	1	2,578	0.04%
2020/11/25	2	64.75	5	64.86	64.50	-3	2,596	-0.12%
2020/11/24	4	65.93	4	66.70	65.70	0	2,682	0.00%
2020/11/23	3	64.80	0	0.00	64.70	3	2,693	0.11%
2020/11/20	31	64.70	32	64.03	64.40	-1	2,731	-0.04%
2020/11/19	3	61.70	0	0.00	61.40	3	2,707	0.11%
2020/11/18	1	61.70	0	0.00	61.80	1	2,782	0.04%
2020/11/17	1	61.50	1	62.30	62.00	0	3,084	0.00%
2020/11/16	0	0.00	2	61.85	61.90	-2	3,287	-0.06%
2020/11/13	2	60.20	18	60.06	60.40	-16	3,650	-0.44%
2020/11/12	2	61.05	0	0.00	60.70	2	3,945	0.05%
2020/11/10	2	60.55	0	0.00	60.10	2	4,085	0.05%
2020/11/09	0	0.00	1	61.70	61.50	-1	4,106	-0.02%
2020/11/06	1	61.30	0	0.00	60.60	1	4,150	0.02%
2020/11/04	1	61.10	0	0.00	61.10	1	4,328	0.02%
2020/11/03	0	0.00	1	61.00	60.90	-1	4,355	-0.02%
2020/10/30	1	60.70	1	59.70	59.70	0	4,468	0.00%
2020/10/29	0	0.00	1	61.20	61.20	-1	4,725	-0.02%
2020/10/28	1	61.20	0	0.00	60.30	1	4,808	0.02%
2020/10/27	1	62.00	0	0.00	62.30	1	4,860	0.02%
2020/10/26	1	62.80	0	0.00	62.80	1	4,929	0.02%
2020/10/23	1	63.80	0	0.00	63.70	1	4,947	0.02%
2020/10/22	1	64.70	2	65.50	64.00	-1	5,080	-0.02%
2020/10/20	2	64.25	0	0.00	64.40	2	5,173	0.04%
2020/10/19	2	64.90	0	0.00	65.10	2	5,366	0.04%
2020/10/16	2	64.85	0	0.00	64.70	2	5,624	0.04%
2020/10/15	0	0.00	1	66.60	66.30	-1	5,756	-0.02%
2020/10/14	1	64.40	0	0.00	64.50	1	5,715	0.02%
2020/10/13	1	63.80	1	65.20	64.00	0	5,762	0.00%
2020/10/12	1	66.50	0	0.00	64.90	1	5,786	0.02%
2020/10/07	0	0.00	1	67.60	67.40	-1	5,892	-0.02%
2020/10/06	2	67.30	0	0.00	66.50	2	6,016	0.03%
2020/10/05	2	66.50	0	0.00	66.70	2	6,088	0.03%
2020/09/30	1	65.80	0	0.00	66.60	1	6,179	0.02%
2020/09/29	0	0.00	1	66.70	66.80	-1	6,221	-0.02%
2020/09/28	2	64.35	1	64.40	64.70	1	6,299	0.02%
2020/09/25	7	66.87	1	65.20	65.00	6	6,398	0.09%
2020/09/24	2	68.10	0	0.00	67.60	2	6,612	0.03%
2020/09/23	4	69.60	4	69.48	69.60	0	6,584	0.00%
2020/09/22	4	69.95	5	70.56	70.30	-1	6,623	-0.02%
2020/09/21	2	70.70	5	70.40	69.70	-3	6,606	-0.05%
2020/09/18	1	71.60	0	0.00	71.60	1	6,614	0.02%
2020/09/17	5	71.76	4	72.50	72.70	1	6,610	0.02%
2020/09/16	2	71.80	6	71.52	70.90	-4	6,574	-0.06%
2020/09/15	0	0.00	4	70.65	70.20	-4	6,578	-0.06%
2020/09/14	0	0.00	2	69.20	69.70	-2	6,779	-0.03%
2020/09/11	1	68.50	1	68.70	69.20	0	6,820	0.00%
2020/09/10	5	68.70	1	69.80	68.60	4	6,866	0.06%
2020/09/09	3	68.30	0	0.00	69.50	3	6,968	0.04%
2020/09/08	3	69.23	5	68.90	68.90	-2	7,054	-0.03%
2020/09/07	11	72.50	12	72.05	69.20	-1	7,134	-0.01%
2020/09/04	4	68.13	2	69.40	70.30	2	7,125	0.03%
2020/09/03	2	70.15	1	70.70	69.40	1	7,190	0.01%
2020/09/02	2	70.00	2	70.30	70.30	0	7,253	0.00%
2020/09/01	0	0.00	1	68.80	68.90	-1	7,333	-0.01%
2020/08/31	3	69.53	2	69.90	69.20	1	7,431	0.01%
2020/08/28	2	71.70	0	0.00	70.00	2	7,943	0.03%
2020/08/27	2	71.60	2	71.85	71.80	0	7,937	0.00%
2020/08/26	0	0.00	3	70.70	71.30	-3	7,961	-0.04%
2020/08/25	3	69.07	0	0.00	69.50	3	8,035	0.04%
2020/08/24	0	0.00	1	68.90	69.20	-1	8,157	-0.01%
2020/08/21	22	66.96	20	67.35	69.70	2	8,266	0.02%
2020/08/20	9	68.97	5	71.68	68.80	4	8,231	0.05%
2020/08/19	16	74.13	30	74.54	76.40	-14	8,499	-0.16%
2020/08/18	48	73.19	24	73.35	72.60	24	8,464	0.28%
2020/08/17	2	70.45	11	71.39	71.50	-9	8,361	-0.11%
2020/08/14	1	67.30	2	68.35	68.60	-1	8,597	-0.01%
2020/08/13	2	68.00	0	0.00	67.70	2	8,946	0.02%
2020/08/12	4	68.08	1	67.80	68.10	3	9,075	0.03%
2020/08/11	9	68.93	0	0.00	68.60	9	9,274	0.10%
2020/08/10	6	70.95	5	71.79	69.80	1	9,375	0.01%
2020/08/06	1	71.10	1	70.60	70.50	0	9,961	0.00%
2020/08/05	4	71.05	1	71.30	70.90	3	10,009	0.03%
2020/08/04	32	74.64	26	72.97	72.50	6	10,068	0.06%
2020/08/03	0	0.00	4	73.95	73.90	-4	9,941	-0.04%
2020/07/31	6	71.92	13	71.96	71.60	-7	9,897	-0.07%
2020/07/30	12	71.53	6	72.00	71.80	6	9,892	0.06%
2020/07/29	1	68.90	0	0.00	69.70	1	9,875	0.01%
2020/07/28	9	68.47	6	68.90	68.90	3	9,883	0.03%
2020/07/24	1	69.00	13	69.15	69.40	-12	9,833	-0.12%
2020/07/23	11	73.19	16	73.09	72.10	-5	9,794	-0.05%
2020/07/22	20	72.99	29	73.26	72.20	-9	9,635	-0.09%
2020/07/21	19	70.00	1	72.00	71.90	18	9,399	0.19%
2020/07/20	0	0.00	1	68.20	67.90	-1	9,275	-0.01%
2020/07/17	32	69.38	31	69.93	67.60	1	9,294	0.01%
2020/07/16	3	69.97	3	70.43	70.30	0	9,320	0.00%
2020/07/15	5	69.90	11	69.43	68.80	-6	9,311	-0.06%
2020/07/14	4	70.65	3	70.53	70.20	1	9,360	0.01%
2020/07/13	7	71.44	2	71.65	71.10	5	9,417	0.05%
2020/07/10	14	68.97	5	69.80	68.50	9	9,488	0.09%
2020/07/09	9	72.56	12	72.45	72.20	-3	9,451	-0.03%
2020/07/08	7	71.77	12	71.70	71.40	-5	9,409	-0.05%
2020/07/07	19	70.71	1	71.80	69.40	18	9,378	0.19%
2020/07/06	13	74.05	13	73.92	74.00	0	9,319	0.00%
2020/07/03	24	73.91	35	73.42	73.50	-11	9,301	-0.12%
2020/07/02	5	68.48	4	69.18	69.30	1	9,087	0.01%
2020/07/01	1	67.70	3	68.60	68.40	-2	9,123	-0.02%
2020/06/30	1	67.00	3	67.30	67.30	-2	9,107	-0.02%
2020/06/29	4	66.55	2	65.90	66.40	2	9,170	0.02%
2020/06/24	4	68.35	2	67.80	67.80	2	9,205	0.02%
2020/06/23	5	67.58	6	67.92	68.10	-1	9,247	-0.01%
2020/06/22	6	68.00	3	67.27	67.20	3	9,265	0.03%
2020/06/19	15	71.27	9	70.46	69.50	6	9,296	0.06%
2020/06/18	17	67.57	5	67.98	68.30	12	9,153	0.13%
2020/06/17	8	67.59	5	67.40	67.40	3	9,210	0.03%
2020/06/16	11	68.00	9	68.54	68.60	2	9,343	0.02%
2020/06/15	13	66.86	5	66.64	65.70	8	9,550	0.08%
2020/06/12	5	67.64	8	68.63	68.70	-3	9,814	-0.03%
2020/06/11	14	70.84	14	70.79	70.00	0	10,020	0.00%
2020/06/10	16	72.25	13	72.45	71.60	3	10,045	0.03%
2020/06/09	16	74.49	6	74.42	73.60	10	10,142	0.10%
2020/06/08	9	75.99	10	75.85	75.30	-1	10,336	-0.01%
2020/06/05	4	76.10	30	75.91	75.90	-26	10,545	-0.25%
2020/06/04	28	75.40	48	76.02	74.90	-20	10,688	-0.19%
2020/06/03	0	0.00	1	71.60	71.80	-1	10,240	-0.01%
2020/06/02	10	70.40	12	71.32	70.80	-2	10,227	-0.02%
2020/06/01	4	70.18	5	71.48	70.30	-1	10,262	-0.01%
2020/05/29	7	68.77	5	68.30	69.50	2	10,258	0.02%
2020/05/28	5	69.88	8	69.71	68.30	-3	10,302	-0.03%
2020/05/27	12	70.48	23	70.37	70.90	-11	10,399	-0.11%
2020/05/26	59	71.03	26	71.17	68.60	33	10,187	0.32%
2020/05/25	24	68.84	35	69.52	71.00	-11	9,764	-0.11%
2020/05/22	15	64.19	9	64.29	64.60	6	9,468	0.06%
2020/05/21	12	62.51	12	63.02	64.00	0	9,354	0.00%
2020/05/20	14	60.71	35	60.22	61.40	-21	9,196	-0.23%
2020/05/19	18	57.92	19	58.28	57.50	-1	8,876	-0.01%
2020/05/18	45	58.75	44	57.83	57.00	1	8,817	0.01%
2020/05/15	16	57.13	17	57.47	59.00	-1	8,657	-0.01%
2020/05/14	19	56.63	13	56.55	56.20	6	8,646	0.07%
2020/05/13	7	57.26	23	56.88	57.90	-16	8,419	-0.19%
2020/05/12	6	52.40	6	53.03	52.70	0	8,003	0.00%
2020/05/11	1	54.60	8	53.90	53.70	-7	7,951	-0.09%
2020/05/08	16	52.46	8	52.95	52.20	8	7,818	0.10%
2020/05/07	0	0.00	3	52.00	52.10	-3	7,687	-0.04%
2020/05/06	5	50.94	1	52.20	50.50	4	7,635	0.05%
2020/05/05	7	52.03	3	51.67	51.60	4	7,574	0.05%
2020/05/04	1	50.90	1	50.90	50.70	0	7,541	0.00%
2020/04/30	7	52.36	3	52.10	51.80	4	7,521	0.05%
2020/04/29	2	50.30	0	0.00	50.30	2	7,461	0.03%
2020/04/28	0	0.00	1	50.90	50.50	-1	7,456	-0.01%
2020/04/27	1	50.10	1	50.60	50.20	0	7,466	0.00%
2020/04/24	4	49.33	15	49.01	49.00	-11	7,437	-0.15%
2020/04/23	3	50.03	3	49.40	49.45	0	7,422	0.00%
2020/04/22	6	49.19	3	48.70	49.35	3	7,408	0.04%
2020/04/21	8	50.45	5	49.85	49.05	3	7,432	0.04%
2020/04/17	7	51.96	4	52.60	51.50	3	7,357	0.04%
2020/04/16	1	53.20	25	53.32	52.80	-24	7,254	-0.33%
2020/04/15	35	52.79	10	53.20	52.90	25	7,124	0.35%
2020/04/14	0	0.00	1	51.20	50.90	-1	6,927	-0.01%
2020/04/13	2	51.70	2	50.35	50.20	0	6,903	0.00%
2020/04/10	3	50.93	0	0.00	50.80	3	6,877	0.04%
2020/04/09	3	51.47	0	0.00	51.00	3	6,942	0.04%
2020/04/08	5	52.40	2	52.40	52.20	3	6,922	0.04%
2020/04/07	3	50.00	0	0.00	49.75	3	6,806	0.04%
2020/04/06	7	49.46	10	49.28	49.60	-3	6,750	-0.04%
2020/04/01	2	48.93	1	48.95	49.10	1	6,723	0.01%
2020/03/31	0	0.00	4	48.81	48.80	-4	6,707	-0.06%
2020/03/30	3	47.30	4	48.46	49.20	-1	6,750	-0.01%
2020/03/27	4	48.46	1	48.85	47.10	3	6,684	0.04%
2020/03/26	9	47.87	3	47.80	48.15	6	6,617	0.09%
2020/03/25	11	48.37	10	47.39	47.70	1	6,560	0.02%
2020/03/24	7	45.87	6	45.46	45.80	1	6,468	0.02%
2020/03/23	3	44.50	4	44.06	43.35	-1	6,597	-0.02%
2020/03/20	8	48.64	6	48.93	47.65	2	6,546	0.03%
2020/03/19	127	48.60	134	49.24	45.85	-7	6,402	-0.11%	大買/大賣/
2020/03/18	24	52.36	26	52.85	50.90	-2	6,097	-0.03%
2020/03/17	19	51.83	15	51.75	52.00	4	5,771	0.07%
2020/03/16	4	51.58	4	51.05	49.50	0	5,472	0.00%
2020/03/13	9	47.60	13	48.79	51.90	-4	5,321	-0.08%
2020/03/12	1	50.70	4	50.10	51.00	-3	5,108	-0.06%
2020/03/11	6	54.25	8	54.23	54.20	-2	4,842	-0.04%
2020/03/10	6	51.87	8	54.38	55.60	-2	4,604	-0.04%
2020/03/09	3	52.97	3	51.03	50.60	0	4,417	0.00%
2020/03/06	9	54.99	4	54.88	53.50	5	4,321	0.12%
2020/03/05	6	55.92	4	56.05	55.60	2	4,246	0.05%
2020/03/04	1	54.80	0	0.00	55.90	1	4,081	0.02%
2020/03/03	15	54.72	8	54.81	54.10	7	3,938	0.18%
2020/03/02	41	53.81	53	54.49	54.80	-12	3,701	-0.32%
2020/02/27	1	51.00	3	51.82	49.85	-2	3,438	-0.06%
2020/02/26	2	52.50	3	53.63	52.30	-1	3,371	-0.03%
2020/02/25	5	52.70	6	52.83	53.00	-1	3,290	-0.03%
2020/02/24	17	52.95	11	52.85	53.20	6	3,258	0.18%
2020/02/21	2	53.40	4	53.58	52.90	-2	3,194	-0.06%
2020/02/20	6	52.22	5	52.78	51.90	1	3,013	0.03%
2020/02/19	11	51.90	7	52.34	52.10	4	2,962	0.14%
2020/02/18	12	51.81	6	51.13	51.00	6	2,879	0.21%
2020/02/17	12	51.61	11	51.83	52.20	1	2,804	0.04%
2020/02/13	1	48.40	0	0.00	47.95	1	2,615	0.04%
2020/02/12	0	0.00	2	47.80	48.20	-2	2,682	-0.07%
2020/02/07	3	45.83	9	45.70	45.50	-6	2,785	-0.22%
2020/02/06	1	46.50	3	46.23	46.25	-2	2,846	-0.07%
2020/02/05	1	45.50	0	0.00	45.30	1	2,874	0.03%
2020/02/04	3	44.90	0	0.00	45.25	3	2,921	0.10%
2020/02/03	7	43.89	0	0.00	44.00	7	3,018	0.23%
2020/01/30	4	47.30	2	47.38	46.75	2	3,309	0.06%
2020/01/20	22	52.09	20	52.10	51.90	2	3,464	0.06%
2020/01/17	5	53.00	3	52.57	52.30	2	3,659	0.05%
2020/01/15	0	0.00	1	53.30	53.00	-1	4,213	-0.02%
2020/01/14	1	52.00	1	52.20	52.40	0	4,296	0.00%
2020/01/13	1	51.30	0	0.00	52.60	1	4,485	0.02%
2020/01/07	2	50.50	0	0.00	50.40	2	4,843	0.04%
2020/01/06	2	51.55	4	52.13	51.50	-2	4,957	-0.04%
2020/01/03	3	54.73	5	53.00	53.10	-2	4,942	-0.04%
2020/01/02	1	53.30	0	0.00	54.50	1	4,868	0.02%
2019/12/31	1	53.00	2	53.20	52.80	-1	4,832	-0.02%
2019/12/27	0	0.00	1	54.20	54.20	-1	4,815	-0.02%
2019/12/25	3	54.37	0	0.00	53.90	3	4,763	0.06%
2019/12/24	2	52.25	0	0.00	52.10	2	4,668	0.04%
2019/12/20	0	0.00	1	53.70	53.00	-1	4,704	-0.02%
2019/12/19	1	53.40	0	0.00	53.10	1	4,745	0.02%
2019/12/18	5	54.32	4	54.35	54.50	1	4,752	0.02%
2019/12/17	0	0.00	3	52.67	53.40	-3	4,549	-0.07%
2019/12/13	0	0.00	2	50.70	50.50	-2	4,598	-0.04%
2019/12/11	1	52.00	1	51.80	51.60	0	4,608	0.00%
2019/12/10	2	52.20	0	0.00	52.50	2	4,604	0.04%
2019/12/09	1	50.90	0	0.00	51.10	1	4,585	0.02%
2019/12/06	4	50.70	0	0.00	51.40	4	4,629	0.09%
2019/12/05	1	51.40	3	51.27	51.10	-2	4,642	-0.04%
2019/12/04	2	50.10	4	50.58	50.80	-2	4,852	-0.04%
2019/12/03	1	48.40	2	48.80	48.75	-1	4,839	-0.02%
2019/12/02	2	47.90	1	49.00	48.00	1	4,889	0.02%
2019/11/29	1	49.20	0	0.00	49.10	1	4,921	0.02%
2019/11/27	1	50.50	0	0.00	50.30	1	5,215	0.02%
2019/11/22	0	0.00	2	49.43	49.40	-2	5,818	-0.03%
2019/11/15	2	50.65	0	0.00	50.70	2	6,217	0.03%
2019/11/13	1	50.50	0	0.00	50.30	1	6,429	0.02%
2019/11/12	1	49.60	0	0.00	50.20	1	6,442	0.02%
2019/11/11	5	50.68	0	0.00	49.60	5	6,432	0.08%
2019/11/07	4	53.43	4	55.20	53.20	0	6,387	0.00%
2019/11/06	2	55.20	0	0.00	55.50	2	6,354	0.03%
2019/11/05	2	56.20	3	56.23	56.30	-1	6,352	-0.02%
2019/11/04	1	55.50	1	55.50	55.50	0	6,333	0.00%
2019/11/01	0	0.00	3	54.90	56.10	-3	6,351	-0.05%
2019/10/30	0	0.00	3	56.70	56.80	-3	6,268	-0.05%
2019/10/29	4	58.13	13	57.14	57.50	-9	6,275	-0.14%
2019/10/28	9	59.70	74	59.37	60.10	-65	6,167	-1.05%
2019/10/25	10	58.02	18	58.20	58.20	-8	6,169	-0.13%
2019/10/24	3	57.27	39	57.13	58.50	-36	6,089	-0.59%
2019/10/23	14	55.02	11	54.41	55.00	3	6,007	0.05%
2019/10/22	12	53.50	28	53.46	53.60	-16	6,029	-0.27%
2019/10/21	17	53.02	22	53.11	53.60	-5	5,906	-0.08%
2019/10/18	6	51.60	3	51.93	51.60	3	5,681	0.05%
2019/10/17	0	0.00	1	50.70	51.10	-1	5,579	-0.02%
2019/10/16	2	50.25	2	50.60	50.00	0	5,555	0.00%
2019/10/15	7	51.57	19	51.33	51.10	-12	5,499	-0.22%
2019/10/14	12	50.45	41	50.76	50.40	-29	5,317	-0.55%
2019/10/08	6	48.68	0	0.00	48.90	6	5,185	0.12%
2019/10/07	2	49.45	2	49.93	49.55	0	5,192	0.00%
2019/10/04	1	49.45	0	0.00	49.35	1	5,183	0.02%
2019/10/03	2	49.30	0	0.00	49.60	2	5,185	0.04%
2019/10/02	1	48.85	0	0.00	49.50	1	5,179	0.02%
2019/10/01	5	49.25	0	0.00	49.25	5	5,189	0.10%
2019/09/26	0	0.00	2	49.35	48.75	-2	5,155	-0.04%
2019/09/25	3	49.67	0	0.00	49.45	3	5,135	0.06%
2019/09/24	5	51.40	1	51.20	50.80	4	5,122	0.08%
2019/09/23	2	50.90	0	0.00	50.80	2	5,061	0.04%
2019/09/20	4	50.55	9	50.19	50.40	-5	5,049	-0.10%
2019/09/19	14	51.01	20	51.34	50.70	-6	5,067	-0.12%
2019/09/18	7	50.36	7	50.30	50.30	0	5,017	0.00%
2019/09/17	3	49.00	6	49.98	50.20	-3	5,007	-0.06%
2019/09/16	3	48.58	2	48.00	48.50	1	4,973	0.02%
2019/09/12	5	49.52	1	48.90	48.90	4	5,001	0.08%
2019/09/11	4	49.29	1	48.85	48.85	3	5,056	0.06%
2019/09/10	1	49.50	24	50.20	49.30	-23	5,215	-0.44%
2019/09/09	2	50.20	1	50.80	50.10	1	5,230	0.02%
2019/09/06	34	51.24	30	52.01	51.00	4	5,201	0.08%
2019/09/05	2	51.20	2	51.10	50.80	0	4,915	0.00%
2019/09/04	1	50.90	1	50.80	50.70	0	4,896	0.00%
2019/09/03	13	50.28	1	49.80	49.80	12	4,872	0.25%
2019/09/02	0	0.00	2	50.75	50.70	-2	4,830	-0.04%
2019/08/30	8	51.39	7	50.28	49.05	1	4,748	0.02%
2019/08/29	6	50.37	8	51.13	49.75	-2	4,536	-0.04%
2019/08/28	39	50.82	44	50.60	51.20	-5	4,330	-0.12%
2019/08/26	13	46.51	7	46.41	46.10	6	3,926	0.15%
2019/08/23	7	48.54	2	49.10	48.55	5	3,888	0.13%
2019/08/22	22	48.55	9	48.38	48.70	13	3,837	0.34%
2019/08/21	9	48.11	17	48.21	48.20	-8	3,744	-0.21%
2019/08/19	6	46.78	0	0.00	46.50	6	3,525	0.17%
2019/08/16	2	46.00	7	44.60	46.00	-5	3,415	-0.15%
2019/08/15	15	42.99	20	42.93	43.10	-5	3,320	-0.15%
2019/08/14	7	44.67	23	44.74	44.10	-16	3,318	-0.48%
2019/08/13	13	44.35	0	0.00	44.35	13	3,326	0.39%
2019/08/12	6	43.57	1	43.80	44.35	5	3,316	0.15%
2019/08/08	3	44.60	0	0.00	44.65	3	3,293	0.09%
2019/08/07	4	44.39	0	0.00	44.05	4	3,298	0.12%
2019/08/05	2	45.50	0	0.00	45.55	2	3,274	0.06%
2019/08/02	15	47.46	0	0.00	47.85	15	3,264	0.46%
2019/08/01	1	48.80	0	0.00	48.85	1	3,269	0.03%
2019/07/31	7	49.36	7	49.67	49.90	0	3,241	0.00%
2019/07/30	14	49.03	0	0.00	48.80	14	3,154	0.44%
2019/07/29	16	51.29	9	51.13	51.00	7	3,016	0.23%
2019/07/26	1	47.80	2	48.50	49.50	-1	2,828	-0.04%
2019/07/25	74	47.42	36	47.57	47.75	38	2,728	1.39%
2019/07/24	9	47.11	3	47.05	47.30	6	2,551	0.24%
2019/07/18	1	42.05	0	0.00	41.80	1	2,443	0.04%
2019/07/05	0	0.00	1	44.85	44.65	-1	2,788	-0.04%
2019/06/26	0	0.00	1	47.00	46.65	-1	3,135	-0.03%
2019/06/21	3	46.00	3	45.90	45.15	0	3,120	0.00%
2019/06/18	6	44.54	5	43.90	43.90	1	3,140	0.03%
2019/06/13	0	0.00	1	41.25	41.60	-1	3,053	-0.03%
2019/06/12	0	0.00	1	42.30	41.45	-1	3,131	-0.03%
2019/06/11	1	41.65	0	0.00	42.05	1	3,266	0.03%
2019/06/06	1	39.10	0	0.00	39.15	1	3,519	0.03%
2019/06/03	0	0.00	3	40.15	40.15	-3	3,731	-0.08%
2019/05/31	3	41.10	1	41.50	41.25	2	3,847	0.05%
2019/05/30	4	40.24	5	40.55	41.10	-1	3,905	-0.03%
2019/05/28	1	40.10	0	0.00	40.10	1	4,133	0.02%
2019/05/22	2	42.20	4	41.55	41.55	-2	4,688	-0.04%
2019/05/21	5	40.78	6	41.16	41.75	-1	4,803	-0.02%
2019/05/20	0	0.00	1	40.90	40.45	-1	4,888	-0.02%
2019/05/17	2	43.90	2	42.75	42.70	0	5,107	0.00%
2019/05/16	3	44.23	3	43.13	42.85	0	5,190	0.00%
2019/05/09	1	45.80	3	43.27	43.35	-2	6,303	-0.03%
2019/05/06	3	46.70	3	46.82	45.95	0	6,893	0.00%
2019/05/03	2	48.05	2	48.10	48.05	0	6,914	0.00%
2019/04/30	10	46.86	4	47.04	47.40	6	6,933	0.09%
2019/04/29	4	47.26	0	0.00	46.80	4	6,935	0.06%
2019/04/26	0	0.00	4	53.08	52.00	-4	6,877	-0.06%
2019/04/25	3	54.70	6	53.60	54.00	-3	6,860	-0.04%
2019/04/23	3	54.30	2	53.60	53.60	1	6,866	0.01%
2019/04/22	2	55.00	10	56.09	54.40	-8	6,906	-0.12%
2019/04/19	1	53.50	1	54.10	54.10	0	6,807	0.00%
2019/04/18	7	53.97	4	53.80	52.90	3	6,819	0.04%
2019/04/17	0	0.00	1	52.80	52.80	-1	6,807	-0.01%
2019/04/16	0	0.00	2	51.35	52.50	-2	6,840	-0.03%
2019/04/12	0	0.00	4	51.10	51.10	-4	7,052	-0.06%
2019/04/11	1	51.90	0	0.00	51.80	1	7,144	0.01%
2019/04/10	6	53.22	0	0.00	53.20	6	7,155	0.08%
2019/04/09	6	55.07	12	56.32	53.90	-6	7,198	-0.08%
2019/04/08	5	55.42	1	55.30	55.30	4	7,265	0.06%
2019/04/03	0	0.00	5	53.80	53.90	-5	7,248	-0.07%
2019/04/02	1	52.90	6	52.52	53.00	-5	7,245	-0.07%
2019/04/01	6	52.60	7	52.51	52.20	-1	7,341	-0.01%
2019/03/29	5	50.80	0	0.00	51.00	5	7,319	0.07%
2019/03/28	6	52.38	5	52.02	51.20	1	7,491	0.01%
2019/03/27	5	51.18	5	51.36	51.40	0	7,705	0.00%
2019/03/25	0	0.00	5	51.10	51.50	-5	8,182	-0.06%
2019/03/22	11	52.22	16	52.56	52.10	-5	8,276	-0.06%
2019/03/21	2	51.75	0	0.00	51.80	2	8,408	0.02%
2019/03/20	12	53.21	4	52.68	52.60	8	8,690	0.09%
2019/03/19	1	53.10	0	0.00	53.10	1	9,013	0.01%
2019/03/18	8	53.76	7	54.00	54.30	1	9,060	0.01%
2019/03/15	24	53.74	25	54.09	54.50	-1	9,239	-0.01%
2019/03/14	17.5	56.16	16	56.48	53.90	1.5	9,339	0.02%
2019/03/13	3	57.40	5	57.20	57.40	-2	9,496	-0.02%
2019/03/12	11	57.64	5	57.96	58.00	6	9,746	0.06%
2019/03/11	6	56.50	6	55.95	55.60	0	9,921	0.00%
2019/03/08	15	55.45	16	55.64	56.00	-1	10,119	-0.01%
2019/03/07	12	57.47	10	55.14	55.60	2	10,309	0.02%
2019/03/06	17	56.58	24	56.62	56.60	-7	10,479	-0.07%
2019/03/05	20	56.05	10	56.22	55.50	10	10,982	0.09%
2019/03/04	12	56.89	17	57.56	56.50	-5	11,326	-0.04%
2019/02/27	3	56.00	3	56.30	57.60	0	11,445	0.00%
2019/02/26	20.5	56.90	7	58.69	55.70	13.5	11,716	0.12%
2019/02/25	20	56.12	17	55.88	57.60	3	11,980	0.03%
2019/02/22	27	58.20	53	57.57	56.50	-26	12,027	-0.22%
2019/02/21	12	57.07	13	57.61	57.90	-1	11,959	-0.01%
2019/02/20	11	59.36	10	59.83	57.90	1	11,855	0.01%
2019/02/19	29	58.18	28	58.50	58.90	1	11,804	0.01%
2019/02/18	50	60.16	24	60.48	58.30	26	11,751	0.22%
2019/02/15	24	57.75	27	57.91	59.30	-3	11,564	-0.03%
2019/02/14	22	57.95	37	58.26	59.00	-15	11,518	-0.13%
2019/02/13	31	58.20	38	58.22	58.40	-7	11,407	-0.06%
2019/02/12	34	53.91	32	54.03	56.00	2	11,139	0.02%
2019/02/11	6	49.50	13	50.38	51.40	-7	10,961	-0.06%
2019/01/30	19	47.28	23	47.40	46.75	-4	10,938	-0.04%
2019/01/29	9	45.90	8	46.03	46.10	1	10,865	0.01%
2019/01/28	8	45.39	8	45.97	46.60	0	10,856	0.00%
2019/01/25	12	44.54	13	44.85	44.15	-1	10,746	-0.01%
2019/01/24	1	43.00	3	42.77	42.55	-2	10,850	-0.02%
2019/01/22	3	41.50	1	42.00	41.50	2	10,995	0.02%
2019/01/21	1	42.00	1	42.00	42.00	0	11,097	0.00%
2019/01/18	0	0.00	3	40.93	41.30	-3	11,108	-0.03%
2019/01/15	0	0.00	5	40.69	40.90	-5	11,225	-0.04%
2019/01/14	22	40.37	18	40.16	40.05	4	11,304	0.04%
2019/01/11	5	42.00	6	42.54	41.55	-1	11,314	-0.01%
2019/01/10	2	42.90	0	0.00	42.30	2	11,353	0.02%
2019/01/09	2	42.90	1	43.00	42.30	1	11,567	0.01%
2019/01/08	3	41.70	2	42.10	42.10	1	11,704	0.01%
2019/01/07	14	42.23	12	41.91	41.60	2	11,681	0.02%
2019/01/04	14	40.01	21	39.69	40.90	-7	11,672	-0.06%
2019/01/03	12	43.40	14	42.18	40.65	-2	11,580	-0.02%
2019/01/02	2	44.55	0	0.00	43.90	2	11,551	0.02%
2018/12/28	11	43.90	11	43.97	43.90	0	11,589	0.00%
2018/12/27	21	44.64	28	44.47	43.80	-7	11,642	-0.06%
2018/12/26	11	43.07	10	44.73	42.60	1	11,558	0.01%
2018/12/25	29	44.07	21	43.95	44.10	8	11,555	0.07%
2018/12/24	13	43.89	8	44.60	45.30	5	11,517	0.04%
2018/12/22	22	44.33	22	44.47	44.85	0	11,413	0.00%
2018/12/21	27	44.56	35	45.04	45.60	-8	11,422	-0.07%
2018/12/20	38	45.24	58	45.23	44.25	-20	11,273	-0.18%
2018/12/19	20	48.66	33	47.83	47.40	-13	11,019	-0.12%
2018/12/18	34	50.48	46	50.69	49.40	-12	10,927	-0.11%
2018/12/17	6	50.47	5	50.96	50.30	1	10,856	0.01%
2018/12/14	23	50.55	12	50.42	50.00	11	10,796	0.10%
2018/12/13	65	52.16	40.5	52.07	52.00	24.5	10,675	0.23%
2018/12/12	17	50.85	22	51.78	52.50	-5	10,400	-0.05%
2018/12/11	6	48.19	7	47.99	47.80	-1	10,099	-0.01%
2018/12/10	21	48.11	22	48.28	47.30	-1	10,196	-0.01%
2018/12/07	21	47.81	25	47.93	48.05	-4	10,027	-0.04%
2018/12/06	22	48.45	10	48.45	46.30	12	9,928	0.12%
2018/12/05	13	49.97	24	50.46	51.10	-11	9,676	-0.11%
2018/12/04	20	51.35	3	51.70	49.50	17	9,490	0.18%
2018/12/03	5	50.09	2	51.40	49.15	3	9,277	0.03%
2018/11/30	8	47.61	9	47.73	48.75	-1	9,100	-0.01%
2018/11/29	7	50.66	19	49.82	49.00	-12	8,908	-0.13%
2018/11/28	54	49.18	67	49.27	49.70	-13	8,699	-0.15%
2018/11/27	39	46.92	12	46.85	48.40	27	8,185	0.33%
2018/11/26	21	44.20	11	44.37	44.00	10	7,814	0.13%
2018/11/23	14	42.81	11	43.15	43.75	3	7,721	0.04%
2018/11/22	28	41.87	31	41.65	41.10	-3	7,406	-0.04%
2018/11/21	2	39.40	2	40.70	40.70	0	6,994	0.00%
2018/11/16	0	0.00	9	37.03	36.25	-9	7,024	-0.13%
2018/11/14	7	36.62	1	37.00	36.00	6	7,106	0.08%
2018/11/13	3	35.32	2	36.13	36.95	1	7,294	0.01%
2018/11/12	3	36.73	0	0.00	36.60	3	7,346	0.04%
2018/11/09	0	0.00	1	36.50	36.70	-1	7,392	-0.01%
2018/11/08	3	37.85	2	38.65	35.95	1	7,411	0.01%
2018/11/07	6	35.92	9	36.98	37.75	-3	7,311	-0.04%
2018/11/06	4	35.94	6	35.80	34.35	-2	7,310	-0.03%
2018/11/05	1	36.95	1	37.20	37.00	0	7,338	0.00%
2018/11/02	17	36.58	13	36.21	36.55	4	7,319	0.05%
2018/11/01	11	35.55	14	35.85	35.80	-3	7,226	-0.04%
2018/10/31	3	33.80	9	33.83	34.10	-6	6,952	-0.09%
2018/10/30	8	30.99	3	31.10	31.00	5	6,907	0.07%
2018/10/29	20	32.56	26	32.37	32.05	-6	7,100	-0.08%
2018/10/26	5	31.09	6	31.10	30.50	-1	7,077	-0.01%
2018/10/25	19	31.77	69	32.06	31.15	-50	7,113	-0.70%
2018/10/24	1	36.10	4	35.13	34.60	-3	7,082	-0.04%
2018/10/23	4	37.50	0	0.00	36.30	4	7,021	0.06%
2018/10/22	23	38.01	16	37.53	37.70	7	7,058	0.10%
2018/10/19	9	36.23	11	36.65	36.35	-2	7,133	-0.03%
2018/10/18	30	38.68	27	38.24	38.05	3	7,152	0.04%
2018/10/17	14	39.51	9	39.77	38.40	5	7,163	0.07%
2018/10/16	5	39.42	13	39.68	40.25	-8	7,007	-0.11%
2018/10/15	5	37.77	0	0.00	37.20	5	6,976	0.07%
2018/10/12	6	37.07	2	36.40	37.20	4	7,037	0.06%
2018/10/11	0	0.00	3	36.50	36.50	-3	7,110	-0.04%
2018/10/09	3	42.13	2	41.90	40.55	1	7,192	0.01%
2018/10/08	10	41.84	21	40.79	41.70	-11	7,254	-0.15%
2018/10/05	10	42.66	0	0.00	42.30	10	7,414	0.13%
2018/10/04	0	0.00	2	47.25	47.00	-2	7,476	-0.03%
2018/10/03	2	47.78	1	47.70	47.95	1	8,046	0.01%
2018/10/01	3	49.68	7	49.77	51.30	-4	8,430	-0.05%
2018/09/28	14	50.95	11	51.18	50.20	3	8,731	0.03%
2018/09/27	9	51.11	2	51.70	50.00	7	8,917	0.08%
2018/09/26	2	51.30	0	0.00	51.10	2	9,101	0.02%
2018/09/25	13	51.86	6	51.00	52.00	7	9,178	0.08%
2018/09/21	2	50.40	5	50.68	51.00	-3	9,161	-0.03%
2018/09/20	12	47.77	26	48.87	48.00	-14	9,160	-0.15%
2018/09/19	6	49.85	9	49.70	47.90	-3	9,256	-0.03%
2018/09/18	3	49.48	1	50.90	48.40	2	9,348	0.02%
2018/09/17	11	52.70	11	52.44	52.10	0	9,527	0.00%
2018/09/14	12	52.45	13	52.74	52.60	-1	9,645	-0.01%
2018/09/13	3	50.50	5	50.06	48.95	-2	9,580	-0.02%
2018/09/12	3	49.53	2	49.30	50.10	1	9,788	0.01%
2018/09/11	7	52.09	1	51.80	51.30	6	9,983	0.06%
2018/09/10	14	50.30	18	50.33	50.60	-4	10,091	-0.04%
2018/09/07	27	55.55	26	55.86	53.50	1	10,143	0.01%
2018/09/03	1	59.00	9	59.34	57.00	-8	11,763	-0.07%
2018/08/29	3	58.73	1	60.30	60.70	2	12,365	0.02%
2018/08/28	17	59.42	6	59.60	58.90	11	12,638	0.09%
2018/08/27	8	59.16	7	58.83	60.10	1	12,903	0.01%
2018/08/24	96	56.98	36	56.99	56.60	60	13,097	0.46%
2018/08/23	20	59.04	7	59.20	58.60	13	13,647	0.10%
2018/08/22	48	58.14	11	57.51	59.50	37	14,211	0.26%
2018/08/21	10	59.08	13	58.69	58.50	-3	14,867	-0.02%
2018/08/20	125	56.04	98	56.12	58.50	27	15,105	0.18%	大買/
2018/08/17	4.5	60.07	4	58.90	58.20	0.5	15,508	0.00%
2018/08/16	4	57.78	7	59.29	61.20	-3	15,624	-0.02%
2018/08/15	3	59.97	3	60.07	58.60	0	15,830	0.00%
2018/08/14	8	60.49	6	60.37	62.00	2	16,050	0.01%
2018/08/13	10	60.99	7	61.86	60.30	3	16,266	0.02%
2018/08/10	7	66.97	9	66.69	64.70	-2	16,635	-0.01%
2018/08/09	0	0.00	3	65.40	66.30	-3	17,030	-0.02%
2018/08/08	0	0.00	3	65.90	65.00	-3	17,702	-0.02%
2018/08/07	0	0.00	16	66.63	66.70	-16	18,220	-0.09%
2018/08/06	1	64.80	3	65.50	65.50	-2	18,399	-0.01%
2018/08/03	50	62.50	13	64.58	66.00	37	18,632	0.20%
2018/08/02	23	65.59	13	65.33	63.70	10	18,765	0.05%
2018/08/01	9	70.09	0	0.00	69.50	9	19,391	0.05%
2018/07/31	1	69.50	9	71.51	72.20	-8	19,736	-0.04%
2018/07/30	14	70.60	2	70.10	69.50	12	19,735	0.06%
2018/07/27	6	73.03	10	73.50	72.00	-4	19,738	-0.02%
2018/07/26	11	73.71	20	73.81	75.00	-9	19,731	-0.05%
2018/07/25	6	70.60	4	70.98	71.70	2	19,584	0.01%
2018/07/24	0	0.00	6	69.53	69.90	-6	19,513	-0.03%
2018/07/23	3	64.03	4	64.48	67.50	-1	19,448	-0.01%
2018/07/20	30	66.96	19	65.27	67.10	11	19,381	0.06%
2018/07/19	6	69.43	0	0.00	69.00	6	19,241	0.03%
2018/07/18	10	71.35	5	67.74	68.00	5	19,237	0.03%
2018/07/17	2	71.40	2	71.90	70.90	0	19,196	0.00%
2018/07/16	0	0.00	2	74.30	73.80	-2	19,197	-0.01%
2018/07/13	2	73.95	1	73.00	73.00	1	19,302	0.01%
2018/07/12	23	72.84	23	73.18	73.90	0	19,122	0.00%
2018/07/11	17	73.16	16	73.10	73.60	1	19,114	0.01%
2018/07/10	21	69.28	20	69.81	72.00	1	18,611	0.01%
2018/07/09	0	0.00	3	65.10	65.50	-3	18,502	-0.02%
2018/07/06	1	65.80	2	64.70	66.20	-1	18,359	-0.01%
2018/07/05	0	0.00	1	62.70	62.70	-1	18,107	-0.01%
2018/07/04	4	65.50	3	63.67	62.70	1	17,898	0.01%
2018/07/03	10	70.15	10	70.35	69.60	0	17,672	0.00%
2018/07/02	7	72.57	0	0.00	69.10	7	17,580	0.04%
2018/06/29	8	68.78	9	70.20	72.80	-1	17,458	-0.01%
2018/06/28	5	71.20	7	70.67	69.50	-2	17,295	-0.01%
2018/06/27	2	72.50	2	72.50	73.40	0	17,177	0.00%
2018/06/26	1	71.90	1	72.20	72.00	0	17,064	0.00%
2018/06/25	0	0.00	7	72.29	71.20	-7	16,820	-0.04%
2018/06/22	12	78.37	9	77.71	76.50	3	16,652	0.02%
2018/06/21	11	78.07	10	78.70	80.90	1	16,558	0.01%
2018/06/20	3	77.47	2	79.95	76.40	1	16,374	0.01%
2018/06/19	1	84.90	3	85.03	84.00	-2	16,260	-0.01%
2018/06/15	2	84.40	2	84.70	83.20	0	16,243	0.00%
2018/06/14	9	83.32	9	83.68	83.20	0	16,133	0.00%
2018/06/13	15	87.95	10	87.25	82.90	5	15,957	0.03%
2018/06/12	5	86.74	8	87.34	89.50	-3	15,516	-0.02%
2018/06/11	8	77.69	13	79.35	81.40	-5	14,963	-0.03%
2018/06/08	3	70.67	21	71.89	74.00	-18	14,696	-0.12%
2018/06/07	11	70.95	0	0.00	70.50	11	14,445	0.08%
2018/06/06	25	69.00	23	70.12	71.50	2	14,445	0.01%
2018/06/05	20	71.39	28	70.38	67.80	-8	14,387	-0.06%
2018/06/04	6	71.13	5	71.48	72.80	1	14,150	0.01%
2018/06/01	5	70.80	11	70.32	69.90	-6	13,839	-0.04%
2018/05/31	30	75.49	23	75.70	70.70	7	13,541	0.05%
2018/05/30	18	72.11	26	71.77	74.10	-8	12,893	-0.06%
2018/05/29	47	70.23	51	69.45	68.80	-4	12,268	-0.03%
2018/05/28	19	63.71	19	65.95	66.90	0	11,490	0.00%
2018/05/25	31	59.21	31	59.25	60.90	0	11,147	0.00%
2018/05/24	9	55.18	9	55.31	55.40	0	10,510	0.00%
2018/05/23	8	54.76	8	54.94	55.80	0	10,294	0.00%
2018/05/22	31	54.52	35	54.45	53.70	-4	9,969	-0.04%
2018/05/21	25	55.30	25	55.46	56.40	0	9,672	0.00%
2018/05/18	30	54.97	18	53.43	54.70	12	9,332	0.13%
2018/05/17	11	54.35	34	55.18	52.10	-23	8,805	-0.26%
2018/05/16	48	56.64	54	56.76	55.60	-6	8,338	-0.07%
2018/05/15	32	51.01	36	51.08	53.80	-4	7,656	-0.05%
2018/05/14	27	49.13	2	50.08	50.20	25	7,091	0.35%
2018/05/11	22	45.84	21	46.20	45.70	1	6,824	0.01%
2018/05/10	17	44.87	36	45.49	46.20	-19	6,511	-0.29%
2018/05/09	56	43.70	27	43.29	43.65	29	6,123	0.47%
2018/05/08	11	40.03	2	39.10	40.90	9	5,397	0.17%
2018/05/07	5	37.00	1	36.70	37.20	4	5,005	0.08%
2018/05/04	1	35.75	0	0.00	35.80	1	4,989	0.02%
2018/05/03	5	36.85	5	37.25	36.95	0	5,004	0.00%
2018/05/02	1	36.60	0	0.00	36.35	1	5,000	0.02%
2018/04/30	3	36.05	0	0.00	35.95	3	5,067	0.06%
2018/04/26	0	0.00	7	36.53	34.50	-7	5,752	-0.12%
2018/04/25	7	35.39	0	0.00	35.90	7	5,742	0.12%
2018/04/24	1	36.00	18	36.48	36.00	-17	5,798	-0.29%
2018/04/23	2	38.78	1	38.65	37.60	1	5,718	0.02%
2018/04/19	11	38.61	12	39.02	39.15	-1	5,607	-0.02%
2018/04/18	10	36.62	0	0.00	36.30	10	5,362	0.19%
2018/04/17	10	38.65	9	36.18	36.15	1	5,317	0.02%
2018/04/16	2	38.40	1	39.10	39.10	1	5,186	0.02%
2018/04/13	2	38.43	8	38.26	38.00	-6	5,103	-0.12%
2018/04/11	10	37.40	16	37.12	37.10	-6	5,049	-0.12%
2018/03/31	3	36.12	2	36.25	36.30	1	5,240	0.02%
2018/03/28	1	36.45	0	0.00	36.00	1	5,277	0.02%
2018/03/27	0	0.00	15	36.70	36.65	-15	5,265	-0.28%
2018/03/26	0	0.00	1	36.00	36.00	-1	5,266	-0.02%
2018/03/23	1	36.00	0	0.00	35.80	1	5,239	0.02%
2018/03/22	2	38.00	0	0.00	37.30	2	5,174	0.04%
2018/03/21	5	37.70	3	38.30	36.90	2	5,022	0.04%
2018/03/20	1	36.60	2	36.53	37.40	-1	4,859	-0.02%
2018/03/19	1	36.80	1	37.15	36.40	0	4,784	0.00%
2018/03/16	3	36.45	11	36.19	35.80	-8	4,642	-0.17%
2018/03/14	4	35.51	1	35.40	35.25	3	4,483	0.07%
2018/03/13	19	35.05	17	35.18	36.00	2	4,386	0.05%
2018/03/12	15	35.53	6	35.60	35.05	9	4,329	0.21%
2018/03/09	9	34.62	4	34.38	34.00	5	4,148	0.12%
2018/03/08	3	31.70	5	32.15	33.55	-2	3,992	-0.05%
2018/03/07	2	30.50	0	0.00	30.50	2	3,933	0.05%
2018/02/23	2	31.00	0	0.00	30.60	2	4,787	0.04%
2018/02/22	0	0.00	2	30.60	30.25	-2	4,968	-0.04%
2018/02/09	2	28.45	0	0.00	29.35	2	5,806	0.03%
2018/02/07	5	31.35	5	31.76	31.00	0	5,861	0.00%
2018/02/02	3	33.90	0	0.00	33.70	3	6,183	0.05%
2018/01/30	1	34.60	0	0.00	34.30	1	6,541	0.02%
2018/01/29	0	0.00	1	34.80	34.15	-1	6,556	-0.02%
2018/01/26	0	0.00	1	35.00	34.80	-1	6,635	-0.02%
2018/01/25	6	34.67	2	35.10	34.30	4	6,703	0.06%
2018/01/24	3	36.00	3	36.00	35.30	0	6,733	0.00%
2018/01/23	3	37.30	6	38.19	36.05	-3	6,868	-0.04%
2018/01/22	14	37.14	22	37.44	38.55	-8	6,712	-0.12%
2018/01/17	2	34.75	9	34.33	34.10	-7	7,087	-0.10%
2018/01/16	12	35.10	6	35.13	34.60	6	7,187	0.08%
2018/01/15	0	0.00	4	34.54	34.85	-4	7,255	-0.06%
2018/01/11	0	0.00	46	33.13	33.00	-46	7,330	-0.63%
2018/01/10	3	34.15	30	33.78	33.50	-27	7,364	-0.37%
2018/01/09	1	33.50	40	34.30	33.40	-39	7,408	-0.53%
2018/01/08	2	34.72	1	35.30	33.80	1	7,617	0.01%
2018/01/05	12	35.65	19	35.57	35.40	-7	7,643	-0.09%
2018/01/04	1	34.75	1	34.60	35.00	0	7,698	0.00%
2018/01/03	5	35.18	6	34.92	34.60	-1	7,660	-0.01%
2018/01/02	2	32.95	0	0.00	33.35	2	7,565	0.03%