浪凡 (6165)-美商高盛券商分點個股進出

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

浪凡

(6165)

可現股當沖

股價
47.50
漲跌
▲2.25
漲幅
+4.97%
成交量
1,131張
產業
上市數位雲端
89人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

浪凡 (6165)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	73	47.79	16	47.20	47.50	57	937	6.08%
2024/11/20	21	45.14	3	45.25	45.25	18	920	1.96%
2024/11/19	4	45.74	10	45.72	45.45	-6	917	-0.65%
2024/11/18	3	46.83	20	46.09	45.95	-17	915	-1.86%
2024/11/15	13	46.45	5	46.23	46.20	8	913	0.88%
2024/11/14	83	45.20	36	45.23	44.90	47	909	5.16%
2024/11/13	36	47.45	120	47.92	46.20	-84	895	-9.38%	大賣/
2024/11/12	11	46.59	35	47.27	47.95	-24	880	-2.73%
2024/11/11	82	44.36	240	44.36	46.30	-158	880	-17.94%	大賣/鉅額交易
2024/11/08	96	47.04	20	47.09	46.70	76	832	9.13%
2024/11/07	73	46.92	8	47.03	46.90	65	819	7.93%
2024/11/06	33	47.00	24	46.87	46.35	9	821	1.10%
2024/11/05	77	46.74	32	46.63	46.80	45	815	5.52%
2024/11/04	45	47.36	37	47.80	46.25	8	798	1.00%
2024/11/01	34	50.13	30	50.11	49.50	4	788	0.51%
2024/10/30	25	49.44	29	49.62	50.00	-4	771	-0.52%
2024/10/29	100	49.84	42	49.93	49.80	58	754	7.69%
2024/10/28	48	50.96	31	51.36	50.60	17	725	2.34%
2024/10/25	13	50.23	17	49.63	50.20	-4	678	-0.59%
2024/10/24	72	48.82	8	48.93	49.00	64	647	9.88%
2024/10/23	53	48.67	19	49.23	47.95	34	620	5.48%
2024/10/22	187	47.54	47	47.55	48.40	140	583	23.98%	大買/鉅額交易
2024/10/21	0	0.00	37	45.80	46.55	-37	480	-7.70%
2024/10/18	9	42.01	15	41.87	42.35	-6	363	-1.65%
2024/10/17	10	39.99	7	39.59	40.05	3	321	0.93%
2024/10/16	14	39.13	2	39.05	38.80	12	308	3.88%
2024/10/15	28	39.16	1	39.40	38.70	27	309	8.73%
2024/10/14	18	38.84	3	38.77	39.05	15	301	4.97%
2024/10/11	24	37.97	1	38.40	38.00	23	302	7.59%
2024/10/09	10	37.29	5	37.30	37.20	5	307	1.63%
2024/10/08	9	38.09	2	37.85	37.75	7	309	2.26%
2024/10/07	15	38.19	3	38.10	38.00	12	316	3.79%
2024/10/04	2	37.85	3	37.57	38.00	-1	324	-0.31%
2024/10/01	3	38.33	2	38.25	38.10	1	330	0.30%
2024/09/30	8	38.80	0	0.00	38.25	8	334	2.39%
2024/09/27	3	38.95	8	38.52	38.30	-5	335	-1.49%
2024/09/26	5	39.00	11	38.54	38.30	-6	339	-1.77%
2024/09/25	39	38.07	10	37.77	38.30	29	334	8.68%
2024/09/24	1	36.80	4	36.73	36.70	-3	328	-0.91%
2024/09/23	1	36.65	1	36.80	36.75	0	333	0.00%
2024/09/20	8	36.43	2	36.63	36.40	6	341	1.76%
2024/09/19	0	0.00	1	35.65	36.00	-1	343	-0.29%
2024/09/18	1	35.05	0	0.00	35.00	1	358	0.28%
2024/09/16	1	35.00	5	34.83	34.75	-4	359	-1.11%
2024/09/13	1	35.10	6	35.19	35.00	-5	360	-1.39%
2024/09/12	2	35.38	1	35.40	35.40	1	363	0.28%
2024/09/11	1	35.05	3	35.17	35.00	-2	367	-0.54%
2024/09/10	0	0.00	6	35.76	35.40	-6	378	-1.59%
2024/09/09	4	35.81	3	35.55	35.90	1	380	0.26%
2024/09/05	0	0.00	3	36.00	35.65	-3	401	-0.75%
2024/09/04	6	36.30	18	36.28	35.85	-12	417	-2.87%
2024/09/02	6	38.02	4	37.98	38.00	2	464	0.43%
2024/08/30	5	38.82	6	38.62	38.55	-1	474	-0.21%
2024/08/29	7	38.98	5	38.99	39.00	2	479	0.42%
2024/08/28	17	38.91	1	38.00	38.90	16	481	3.32%
2024/08/27	11	37.55	3	38.42	37.50	8	491	1.63%
2024/08/26	3	39.80	18	39.84	38.25	-15	490	-3.06%
2024/08/23	17	38.21	0	0.00	38.25	17	481	3.53%
2024/08/22	6	38.00	0	0.00	38.10	6	494	1.21%
2024/08/21	2	38.03	0	0.00	37.80	2	506	0.39%
2024/08/20	5	38.30	0	0.00	37.85	5	533	0.94%
2024/08/19	0	0.00	11	38.24	38.10	-11	580	-1.89%
2024/08/16	1	39.00	5	38.55	38.50	-4	590	-0.68%
2024/08/15	0	0.00	10	38.45	38.70	-10	600	-1.66%
2024/08/14	6	39.10	37	39.11	38.80	-31	605	-5.12%
2024/08/13	42	39.10	13	38.99	39.00	29	599	4.84%
2024/08/12	10	37.94	1	37.55	37.80	9	590	1.52%
2024/08/09	22	37.03	2	36.58	37.55	20	588	3.40%
2024/08/08	6	36.88	32	36.73	35.60	-26	586	-4.43%
2024/08/07	8	36.28	8	36.81	37.00	0	577	0.00%
2024/08/06	2	32.93	10	34.00	34.95	-8	575	-1.39%
2024/08/05	7	33.00	19	33.80	34.95	-12	572	-2.10%
2024/08/02	16	36.37	0	0.00	36.20	16	558	2.86%
2024/08/01	3	37.00	2	37.33	36.60	1	569	0.18%
2024/07/31	9	37.08	5	36.53	36.90	4	588	0.68%
2024/07/30	0	0.00	1	36.25	36.95	-1	615	-0.16%
2024/07/29	4	35.71	3	35.25	35.80	1	616	0.16%
2024/07/26	1	34.75	0	0.00	35.35	1	613	0.16%
2024/07/23	1	35.50	11	35.91	35.35	-10	616	-1.62%
2024/07/22	16	35.59	4	35.51	35.30	12	614	1.95%
2024/07/19	10	36.72	3	36.95	36.80	7	611	1.14%
2024/07/18	7	37.25	1	37.05	37.15	6	610	0.98%
2024/07/16	0	0.00	32	37.65	37.50	-32	625	-5.12%
2024/07/12	23	37.86	0	0.00	37.90	23	665	3.46%
2024/07/11	8	38.33	27	38.03	37.90	-19	680	-2.79%
2024/07/10	7	38.89	6	38.38	38.35	1	701	0.14%
2024/07/09	0	0.00	83	38.21	38.15	-83	749	-11.08%
2024/07/08	18	40.22	79	38.75	38.75	-61	751	-8.12%
2024/07/05	8	39.08	9	39.08	39.20	-1	752	-0.13%
2024/07/04	3	38.97	32	38.97	38.85	-29	789	-3.67%
2024/07/03	17	38.97	25	38.87	38.80	-8	828	-0.97%
2024/07/02	6	39.02	21	38.87	38.75	-15	836	-1.79%
2024/07/01	0	0.00	21	39.32	38.90	-21	839	-2.50%
2024/06/28	6	40.17	8	39.80	39.55	-2	841	-0.24%
2024/06/27	1	40.25	23	39.84	39.50	-22	848	-2.59%
2024/06/26	1	40.00	7	39.75	40.05	-6	851	-0.70%
2024/06/25	1	39.55	59	39.63	39.60	-58	853	-6.80%
2024/06/24	166	41.11	1	40.30	40.45	165	866	19.05%	大買/鉅額交易
2024/06/21	8	39.64	0	0.00	39.75	8	875	0.91%
2024/06/20	14	39.67	6	39.66	39.60	8	889	0.90%
2024/06/19	11	39.90	0	0.00	39.60	11	905	1.22%
2024/06/18	5	40.06	14	39.94	39.85	-9	918	-0.98%
2024/06/17	38	40.64	11	40.59	40.05	27	937	2.88%
2024/06/14	17	40.30	20	40.37	40.05	-3	947	-0.32%
2024/06/13	20	40.94	14	41.12	40.65	6	969	0.62%
2024/06/12	58	41.22	13	40.98	40.75	45	1,030	4.37%
2024/06/11	19	40.28	27	40.19	40.70	-8	1,104	-0.72%
2024/06/07	55	39.49	2	38.13	40.75	53	1,168	4.53%
2024/06/06	6	38.22	139	38.05	38.20	-133	1,196	-11.11%	大賣/鉅額交易
2024/06/05	15	38.91	73	38.63	38.70	-58	1,236	-4.69%
2024/06/04	17	39.16	11	39.00	38.95	6	1,280	0.47%
2024/06/03	2	40.58	14	40.05	39.45	-12	1,311	-0.92%
2024/05/31	25	40.57	0	0.00	40.50	25	1,362	1.83%
2024/05/30	11	39.58	7	39.64	39.60	4	1,388	0.29%
2024/05/29	18	40.83	11	41.05	40.20	7	1,419	0.49%
2024/05/28	3	40.60	1	40.95	40.55	2	1,448	0.14%
2024/05/27	7	41.91	16	41.92	41.50	-9	1,498	-0.60%
2024/05/24	25	41.48	30	42.35	41.30	-5	1,560	-0.32%
2024/05/23	69	40.67	12	41.17	43.05	57	1,598	3.57%
2024/05/22	2	39.03	12	39.29	39.35	-10	1,668	-0.60%
2024/05/21	13	38.43	39	38.26	38.35	-26	1,749	-1.49%
2024/05/20	8	39.33	30	39.10	38.95	-22	1,843	-1.19%
2024/05/17	0	0.00	21	39.35	39.35	-21	1,867	-1.12%
2024/05/16	0	0.00	42	39.62	39.40	-42	1,891	-2.22%
2024/05/15	3	39.65	30	39.55	39.75	-27	1,914	-1.41%
2024/05/14	3	40.25	44	40.05	39.90	-41	1,968	-2.08%
2024/05/13	10	39.17	25	39.29	39.40	-15	2,032	-0.74%
2024/05/10	6	39.12	26	39.10	39.15	-20	2,070	-0.97%
2024/05/09	29	39.63	30	39.45	39.15	-1	2,123	-0.05%
2024/05/08	15	40.11	37	40.27	40.00	-22	2,185	-1.01%
2024/05/07	20	41.48	46	41.33	40.90	-26	2,417	-1.08%
2024/05/06	73	39.10	29	39.71	40.30	44	2,428	1.81%
2024/05/03	154	38.67	21	38.98	38.45	133	2,445	5.44%	大買/鉅額交易
2024/05/02	16	39.93	1	39.95	39.70	15	2,438	0.62%
2024/04/30	0	0.00	1	40.35	40.05	-1	2,458	-0.04%
2024/04/29	8	40.96	25	40.69	40.30	-17	2,462	-0.69%
2024/04/26	4	41.68	38	41.18	40.90	-34	2,466	-1.38%
2024/04/25	2	41.45	26	41.56	41.70	-24	2,463	-0.97%
2024/04/24	31	41.36	10	41.71	41.25	21	2,460	0.85%
2024/04/23	7	41.01	39	41.31	40.40	-32	2,453	-1.30%
2024/04/22	26	42.19	33	42.20	41.95	-7	2,450	-0.29%
2024/04/19	46	40.03	38	40.53	41.00	8	2,440	0.33%
2024/04/18	37	41.17	15	41.38	40.80	22	2,415	0.91%
2024/04/17	15	41.58	22	41.81	41.05	-7	2,397	-0.29%
2024/04/16	36	42.18	44	42.74	41.90	-8	2,377	-0.34%
2024/04/15	31	43.35	38	43.38	43.10	-7	2,349	-0.30%
2024/04/12	24	41.55	11	41.53	41.95	13	2,301	0.56%
2024/04/11	44	40.87	9	40.81	40.85	35	2,298	1.52%
2024/04/10	27	41.46	89	41.78	41.20	-62	2,293	-2.70%
2024/04/09	35	41.32	93	41.40	41.35	-58	2,253	-2.57%
2024/04/08	4	39.75	20	39.97	40.10	-16	2,212	-0.72%
2024/04/03	6	38.70	2	39.13	38.90	4	2,206	0.18%
2024/04/02	0	0.00	5	39.43	39.15	-5	2,200	-0.23%
2024/04/01	10	39.48	5	39.53	39.45	5	2,199	0.23%
2024/03/29	31	39.35	19	39.66	39.30	12	2,195	0.55%
2024/03/28	45	40.02	19	40.04	39.95	26	2,197	1.18%
2024/03/27	25	39.65	8	39.73	39.80	17	2,190	0.78%
2024/03/26	67	40.27	8	40.64	40.20	59	2,178	2.71%
2024/03/25	75	41.42	4	41.78	41.25	71	2,156	3.29%
2024/03/22	96	42.74	16	43.52	42.20	80	2,142	3.73%
2024/03/21	14	44.71	25	44.23	43.75	-11	2,125	-0.52%
2024/03/20	76	45.07	19	44.89	44.80	57	2,110	2.70%
2024/03/19	47	44.42	28	44.32	44.30	19	2,088	0.91%
2024/03/18	53	43.03	15	42.48	43.15	38	2,070	1.84%
2024/03/15	36	41.66	63	41.65	41.70	-27	2,044	-1.32%
2024/03/14	44	39.59	214	38.96	40.10	-170	1,976	-8.60%	大賣/鉅額交易
2024/03/13	37	39.59	43	39.69	39.50	-6	1,888	-0.32%
2024/03/12	93	46.14	23	46.85	43.85	70	1,809	3.87%
2024/03/11	28	50.05	163	50.15	48.70	-135	1,745	-7.74%	大賣/鉅額交易
2024/03/08	139	51.23	27	52.07	50.30	112	1,690	6.63%	大買/鉅額交易
2024/03/07	91	52.89	63	52.80	52.50	28	1,637	1.71%
2024/03/06	10	53.62	141	54.25	53.90	-131	1,600	-8.18%	大賣/鉅額交易
2024/03/05	72	52.49	85	53.15	53.50	-13	1,540	-0.84%
2024/03/04	187	51.00	12	51.16	51.00	175	1,500	11.67%	大買/鉅額交易
2024/03/01	25	50.39	123	50.12	49.55	-98	1,462	-6.70%	大賣/
2024/02/29	98	49.90	46	49.69	50.30	52	1,423	3.65%
2024/02/27	36	48.43	65	47.98	48.75	-29	1,359	-2.13%
2024/02/26	23	47.68	12	47.45	47.70	11	1,285	0.86%
2024/02/23	26	48.17	18	47.33	47.50	8	1,220	0.66%
2024/02/22	34	44.94	3	45.12	45.40	31	1,102	2.81%
2024/02/21	11	42.27	12	44.09	45.25	-1	1,011	-0.10%
2024/02/20	35	41.12	5	41.04	41.20	30	907	3.31%
2024/02/19	66	40.86	4	40.54	40.60	62	885	7.00%
2024/02/16	16	40.60	3	40.75	40.25	13	856	1.52%
2024/02/15	16	40.99	0	0.00	40.95	16	830	1.93%
2024/02/05	3	38.88	48	39.23	39.60	-45	772	-5.82%
2024/02/02	9	39.66	12	40.11	38.50	-3	704	-0.43%
2024/02/01	75	41.04	31	40.89	40.10	44	664	6.62%
2024/01/31	62	40.38	35	39.84	40.10	27	609	4.43%
2024/01/30	5	41.65	177	41.67	40.40	-172	543	-31.65%	大賣/鉅額交易
2024/01/26	0	0.00	1	36.65	37.45	-1	280	-0.36%
2024/01/25	1	34.05	0	0.00	34.05	1	243	0.41%
2024/01/24	36	34.44	1	34.00	33.75	35	223	15.67%
2024/01/23	4	33.69	0	0.00	33.75	4	201	1.99%
2024/01/22	1	34.25	10	34.25	33.95	-9	195	-4.59%
2024/01/18	0	0.00	9	35.15	35.00	-9	183	-4.90%
2024/01/17	8	35.25	2	35.00	35.15	6	183	3.26%
2024/01/16	0	0.00	2	35.00	35.10	-2	180	-1.11%
2024/01/15	2	35.30	0	0.00	35.55	2	179	1.11%
2024/01/12	0	0.00	4	36.25	35.95	-4	182	-2.19%
2024/01/11	2	36.80	1	36.55	36.55	1	182	0.55%
2024/01/08	2	36.75	1	36.70	36.75	1	186	0.54%
2024/01/05	18	35.78	0	0.00	36.00	18	187	9.58%
2024/01/04	2	36.05	1	36.50	36.40	1	188	0.53%
2024/01/02	0	0.00	4	36.80	36.90	-4	184	-2.17%
2023/12/29	8	36.97	0	0.00	36.80	8	184	4.34%
2023/12/28	6	36.80	0	0.00	36.45	6	180	3.32%
2023/12/27	4	37.00	0	0.00	36.60	4	181	2.21%
2023/12/26	0	0.00	17	36.68	36.60	-17	178	-9.54%
2023/12/25	2	36.20	1	37.00	36.30	1	175	0.57%
2023/12/22	18	35.49	0	0.00	35.30	18	167	10.77%
2023/12/21	1	35.10	1	34.95	35.10	0	165	0.00%
2023/12/20	14	34.93	0	0.00	34.60	14	162	8.60%
2023/12/19	7	34.39	1	34.40	34.50	6	160	3.74%
2023/12/18	2	34.45	0	0.00	34.50	2	164	1.22%
2023/12/15	3	34.38	0	0.00	34.50	3	164	1.83%
2023/12/14	0	0.00	5	34.10	34.25	-5	169	-2.95%
2023/12/13	1	34.05	10	34.20	34.15	-9	172	-5.22%
2023/12/12	0	0.00	3	33.15	33.70	-3	180	-1.66%
2023/12/08	17	33.00	0	0.00	33.00	17	203	8.34%
2023/12/07	1	32.75	5	32.76	32.95	-4	212	-1.88%
2023/12/05	0	0.00	6	32.90	32.80	-6	300	-2.00%
2023/12/01	9	32.20	0	0.00	32.20	9	325	2.76%
2023/11/30	2	32.00	0	0.00	31.90	2	328	0.61%
2023/11/29	1	31.85	2	31.75	31.85	-1	337	-0.30%
2023/11/28	1	32.45	5	32.28	32.15	-4	358	-1.12%
2023/11/27	1	32.65	1	32.55	32.45	0	382	0.00%
2023/11/22	0	0.00	2	32.35	32.50	-2	398	-0.50%
2023/11/20	0	0.00	2	32.53	32.70	-2	410	-0.49%
2023/11/17	0	0.00	7	32.71	32.60	-7	420	-1.66%
2023/11/16	0	0.00	15	33.16	32.65	-15	428	-3.50%
2023/11/15	0	0.00	5	32.12	32.00	-5	431	-1.16%
2023/11/14	1	31.70	13	31.54	31.90	-12	434	-2.76%
2023/11/13	1	32.00	5	31.95	31.90	-4	439	-0.91%
2023/11/10	2	32.30	2	32.20	32.45	0	446	0.00%
2023/11/08	10	32.02	0	0.00	31.95	10	461	2.17%
2023/11/03	0	0.00	5	32.00	32.00	-5	465	-1.07%
2023/11/02	1	32.40	3	32.35	32.30	-2	468	-0.43%
2023/10/31	0	0.00	17	32.05	31.90	-17	469	-3.62%
2023/10/30	0	0.00	13	32.40	32.40	-13	473	-2.75%
2023/10/27	1	33.70	4	32.65	32.30	-3	476	-0.63%
2023/10/26	2	32.90	6	32.88	32.60	-4	486	-0.82%
2023/10/25	1	32.40	2	32.35	32.30	-1	490	-0.20%
2023/10/24	0	0.00	2	31.85	32.00	-2	494	-0.40%
2023/10/23	2	31.88	11	32.14	31.85	-9	499	-1.80%
2023/10/20	1	32.40	16	32.80	33.00	-15	497	-3.02%
2023/10/19	0	0.00	23	33.56	33.65	-23	493	-4.66%
2023/10/18	1	34.20	18	34.90	34.10	-17	494	-3.44%
2023/10/16	5	35.69	2	35.60	35.50	3	498	0.60%
2023/10/13	1	35.50	10	35.46	35.50	-9	499	-1.80%
2023/10/12	0	0.00	32	35.10	35.50	-32	498	-6.41%
2023/10/11	9	35.54	16	35.38	35.50	-7	491	-1.42%
2023/10/06	0	0.00	1	35.10	35.50	-1	491	-0.20%
2023/10/05	1	35.25	9	35.15	35.20	-8	496	-1.61%
2023/10/04	1	35.15	8	35.29	35.15	-7	499	-1.40%
2023/10/03	1	35.70	16	35.43	35.40	-15	502	-2.99%
2023/10/02	0	0.00	8	35.09	35.05	-8	503	-1.59%
2023/09/28	0	0.00	20	34.50	35.00	-20	505	-3.95%
2023/09/27	0	0.00	7	34.33	34.45	-7	509	-1.37%
2023/09/26	0	0.00	18	34.23	34.45	-18	512	-3.51%
2023/09/25	0	0.00	11	34.26	34.30	-11	527	-2.09%
2023/09/22	0	0.00	8	34.24	34.20	-8	528	-1.51%
2023/09/21	0	0.00	49	33.88	34.05	-49	534	-9.16%
2023/09/20	0	0.00	2	33.60	34.15	-2	541	-0.37%
2023/09/19	0	0.00	48	33.90	33.60	-48	555	-8.65%
2023/09/18	5	34.42	27	34.27	34.05	-22	556	-3.95%
2023/09/15	0	0.00	52	34.37	34.05	-52	561	-9.26%
2023/09/14	3	34.80	9	34.72	34.80	-6	556	-1.08%
2023/09/13	17	35.14	35	35.10	35.35	-18	558	-3.22%
2023/09/12	17	37.12	5	37.84	36.75	12	553	2.17%
2023/09/11	24	38.23	1	37.60	38.00	23	551	4.17%
2023/09/08	64	39.46	17	40.69	39.00	47	557	8.43%
2023/09/07	10	39.74	0	0.00	39.80	10	500	2.00%
2023/09/06	1	38.90	4	39.34	39.45	-3	505	-0.59%
2023/09/05	1	38.75	0	0.00	38.65	1	500	0.20%
2023/09/04	7	38.69	0	0.00	38.65	7	499	1.40%
2023/09/01	39	38.18	2	38.98	38.40	37	497	7.44%
2023/08/31	3	37.88	4	37.39	38.25	-1	483	-0.21%
2023/08/29	11	35.49	0	0.00	35.50	11	462	2.38%
2023/08/28	15	36.05	0	0.00	35.65	15	460	3.26%
2023/08/24	8	35.38	0	0.00	35.40	8	453	1.77%
2023/08/23	53	35.43	0	0.00	35.35	53	452	11.70%
2023/08/22	80	35.11	0	0.00	35.05	80	450	17.75%
2023/08/21	70	34.64	0	0.00	34.50	70	444	15.76%
2023/08/18	29	34.13	0	0.00	34.00	29	442	6.55%
2023/08/17	28	34.36	0	0.00	34.00	28	453	6.17%
2023/08/16	20	33.44	1	33.60	33.90	19	453	4.19%
2023/08/15	51	33.48	1	33.20	33.50	50	450	11.09%
2023/08/14	0	0.00	60	31.74	31.95	-60	446	-13.45%
2023/08/11	0	0.00	4	31.99	32.00	-4	450	-0.89%
2023/08/10	2	32.25	0	0.00	32.10	2	478	0.42%
2023/08/09	4	32.35	0	0.00	32.30	4	476	0.84%
2023/08/08	0	0.00	2	32.45	32.00	-2	475	-0.42%
2023/08/07	8	32.99	1	32.95	32.75	7	476	1.47%
2023/08/04	5	32.51	0	0.00	32.75	5	481	1.04%
2023/08/02	4	32.68	0	0.00	32.30	4	482	0.83%
2023/08/01	0	0.00	12	32.79	33.00	-12	477	-2.51%
2023/07/31	69	33.37	0	0.00	33.30	69	476	14.48%
2023/07/28	3	32.67	8	32.48	32.85	-5	470	-1.06%
2023/07/27	5	33.37	0	0.00	32.85	5	467	1.07%
2023/07/26	6	33.00	4	32.50	32.50	2	467	0.43%
2023/07/25	4	32.33	0	0.00	32.30	4	477	0.84%
2023/07/24	0	0.00	6	31.93	31.90	-6	488	-1.23%
2023/07/21	7	32.30	0	0.00	32.30	7	488	1.43%
2023/07/20	1	32.45	15	32.50	32.10	-14	486	-2.88%
2023/07/19	1	32.70	17	32.79	32.60	-16	486	-3.29%
2023/07/18	0	0.00	35	31.61	31.70	-35	483	-7.23%
2023/07/17	0	0.00	7	31.86	31.85	-7	489	-1.43%
2023/07/14	2	31.78	0	0.00	32.00	2	494	0.40%
2023/07/13	0	0.00	22	31.65	31.55	-22	494	-4.45%
2023/07/12	0	0.00	10	31.90	31.70	-10	491	-2.04%
2023/07/11	0	0.00	7	32.39	32.30	-7	486	-1.44%
2023/07/10	6	33.08	32	32.76	32.60	-26	484	-5.37%
2023/07/07	1	33.10	27	33.04	33.10	-26	481	-5.40%
2023/07/06	13	33.79	2	33.65	33.75	11	478	2.30%
2023/07/05	0	0.00	26	33.31	33.00	-26	475	-5.47%
2023/07/04	0	0.00	12	33.74	33.60	-12	469	-2.56%
2023/07/03	43	34.17	0	0.00	33.95	43	465	9.24%
2023/06/30	0	0.00	8	32.44	32.60	-8	449	-1.78%
2023/06/29	0	0.00	12	32.73	32.75	-12	451	-2.66%
2023/06/28	7	34.55	12	34.08	33.40	-5	444	-1.12%
2023/06/27	11	33.72	13	33.77	33.40	-2	432	-0.46%
2023/06/26	2	32.25	17	31.97	31.95	-15	418	-3.58%
2023/06/21	9	32.71	3	32.63	32.80	6	411	1.46%
2023/06/20	2	32.20	0	0.00	32.00	2	403	0.50%
2023/06/19	1	33.00	2	32.85	32.65	-1	397	-0.25%
2023/06/16	2	34.10	18	33.84	33.35	-16	389	-4.11%
2023/06/15	19	35.19	0	0.00	34.95	19	378	5.02%
2023/06/14	34	35.10	0	0.00	34.90	34	373	9.10%
2023/06/13	8	34.52	2	34.15	34.50	6	362	1.66%
2023/06/12	4	34.04	3	33.25	33.95	1	343	0.29%
2023/06/09	1	32.75	1	33.05	33.15	0	330	0.00%
2023/06/08	0	0.00	2	32.33	32.10	-2	326	-0.61%
2023/06/07	22	33.06	0	0.00	32.80	22	328	6.70%
2023/06/05	14	32.89	0	0.00	32.65	14	334	4.18%
2023/06/02	4	32.26	0	0.00	31.80	4	334	1.20%
2023/06/01	1	32.00	1	31.65	32.00	0	345	0.00%
2023/05/31	4	32.00	0	0.00	31.85	4	348	1.15%
2023/05/30	0	0.00	1	31.80	31.60	-1	350	-0.29%
2023/05/29	6	33.00	31	32.31	31.80	-25	351	-7.10%
2023/05/26	19	32.58	0	0.00	32.65	19	353	5.38%
2023/05/24	8	33.24	3	33.08	32.80	5	375	1.33%
2023/05/23	49	32.86	1	32.85	32.95	48	448	10.70%
2023/05/22	3	32.67	25	32.19	32.00	-22	447	-4.92%
2023/05/19	15	32.22	3	31.75	32.20	12	440	2.72%
2023/05/18	2	32.05	3	31.95	31.55	-1	438	-0.23%
2023/05/17	10	32.20	2	32.30	32.15	8	434	1.84%
2023/05/16	55	31.73	11	31.15	32.15	44	427	10.29%
2023/05/15	7	30.15	0	0.00	30.35	7	404	1.73%
2023/05/11	1	29.40	3	29.00	29.50	-2	423	-0.47%
2023/05/10	8	29.70	0	0.00	29.55	8	443	1.80%
2023/05/09	0	0.00	4	30.24	30.05	-4	452	-0.88%
2023/05/08	14	31.40	0	0.00	31.20	14	489	2.86%
2023/05/05	13	31.63	0	0.00	31.20	13	499	2.60%
2023/05/04	17	31.85	0	0.00	31.95	17	510	3.33%
2023/05/03	12	31.63	0	0.00	31.60	12	513	2.34%
2023/05/02	12	31.55	1	31.10	31.70	11	512	2.15%
2023/04/28	2	31.25	34	31.81	31.25	-32	510	-6.27%
2023/04/27	21	31.56	3	31.83	32.00	18	497	3.62%
2023/04/26	4	30.33	2	30.10	30.30	2	484	0.41%
2023/04/25	3	30.20	2	30.25	30.15	1	483	0.21%
2023/04/24	15	30.46	0	0.00	30.30	15	481	3.11%
2023/04/21	6	30.36	4	30.05	30.10	2	479	0.42%
2023/04/20	0	0.00	24	30.69	30.30	-24	475	-5.05%
2023/04/19	29	31.02	0	0.00	31.45	29	466	6.21%
2023/04/18	8	30.16	0	0.00	30.05	8	459	1.74%
2023/04/17	2	29.90	0	0.00	29.90	2	457	0.44%
2023/04/14	2	30.15	0	0.00	30.10	2	455	0.44%
2023/04/13	4	30.04	0	0.00	30.00	4	454	0.88%
2023/04/12	5	30.22	0	0.00	30.10	5	453	1.10%
2023/04/11	5	30.35	0	0.00	30.25	5	451	1.11%
2023/04/10	8	30.21	0	0.00	30.30	8	449	1.78%
2023/04/07	1	29.90	0	0.00	29.90	1	446	0.22%
2023/04/06	1	30.05	0	0.00	30.00	1	445	0.22%
2023/03/31	0	0.00	3	30.50	30.30	-3	444	-0.67%
2023/03/30	3	30.75	0	0.00	30.60	3	443	0.68%
2023/03/29	1	29.60	0	0.00	29.65	1	439	0.23%
2023/03/23	0	0.00	1	29.95	29.80	-1	437	-0.23%
2023/03/16	0	0.00	30	28.61	28.45	-30	438	-6.84%
2023/03/15	0	0.00	1	29.10	29.15	-1	435	-0.23%
2023/03/13	1	29.50	12	29.63	29.35	-11	441	-2.49%
2023/03/10	0	0.00	24	30.24	30.20	-24	435	-5.51%
2023/03/09	6	31.08	48	31.30	30.70	-42	430	-9.75%
2023/03/08	4	30.65	2	29.90	30.05	2	421	0.47%
2023/03/07	13	31.00	0	0.00	30.85	13	412	3.16%
2023/03/06	65	31.46	0	0.00	31.25	65	405	16.04%
2023/03/03	11	31.79	4	31.55	31.45	7	391	1.79%
2023/03/02	15	31.97	0	0.00	31.85	15	386	3.88%
2023/03/01	2	33.00	0	0.00	32.40	2	381	0.52%
2023/02/24	0	0.00	2	33.85	33.00	-2	378	-0.53%
2023/02/23	15	34.20	7	33.97	34.05	8	369	2.16%
2023/02/22	5	34.31	3	34.42	34.30	2	360	0.55%
2023/02/21	2	34.00	25	34.39	34.55	-23	336	-6.84%
2023/02/20	1	32.25	3	32.65	33.00	-2	254	-0.78%
2023/02/17	1	31.65	6	31.54	31.55	-5	241	-2.07%
2023/02/16	3	31.95	3	31.80	31.80	0	241	0.00%
2023/02/15	5	31.62	3	31.85	31.85	2	240	0.83%
2023/02/14	1	32.10	3	31.78	31.60	-2	240	-0.83%
2023/02/13	0	0.00	3	32.32	32.20	-3	239	-1.25%
2023/02/10	0	0.00	2	32.58	33.20	-2	233	-0.86%
2023/02/09	0	0.00	4	32.23	33.00	-4	226	-1.77%
2023/02/08	3	32.45	9	33.34	32.55	-6	214	-2.80%
2023/02/07	12	31.43	0	0.00	32.00	12	189	6.33%
2023/02/06	0	0.00	1	32.40	32.00	-1	179	-0.56%
2023/02/03	0	0.00	1	29.65	30.55	-1	141	-0.71%
2023/02/02	0	0.00	13	29.54	29.95	-13	130	-9.99%
2023/02/01	2	27.88	0	0.00	28.90	2	115	1.73%
2023/01/13	0	0.00	2	27.35	27.05	-2	103	-1.93%
2022/12/20	0	0.00	11	27.02	27.15	-11	115	-9.53%
2022/12/19	0	0.00	5	27.48	27.45	-5	116	-4.29%
2022/12/16	0	0.00	3	27.85	27.85	-3	116	-2.59%
2022/12/15	0	0.00	3	27.73	27.75	-3	115	-2.61%
2022/12/14	0	0.00	5	27.74	27.60	-5	115	-4.32%
2022/12/13	2	28.88	4	28.28	28.35	-2	113	-1.76%
2022/12/12	0	0.00	5	27.62	27.65	-5	111	-4.48%
2022/12/09	0	0.00	5	27.81	27.65	-5	111	-4.49%
2022/12/08	7	28.19	5	27.77	27.55	2	109	1.82%
2022/12/07	4	27.80	16	27.08	27.00	-12	106	-11.27%
2022/12/06	0	0.00	20	28.66	28.40	-20	101	-19.72%
2022/12/05	15	28.17	2	28.80	28.80	13	98	13.19%
2022/12/02	0	0.00	5	27.11	27.15	-5	91	-5.49%
2022/12/01	0	0.00	5	27.14	27.05	-5	90	-5.55%
2022/11/30	6	27.43	5	27.43	27.30	1	89	1.12%
2022/11/29	6	27.14	4	27.11	27.15	2	88	2.26%
2022/11/28	0	0.00	3	26.83	26.85	-3	87	-3.44%
2022/11/25	0	0.00	5	26.81	26.80	-5	87	-5.74%
2022/11/24	0	0.00	5	26.89	27.00	-5	86	-5.76%
2022/11/23	0	0.00	4	26.75	26.80	-4	86	-4.64%
2022/11/22	0	0.00	5	26.73	26.80	-5	86	-5.76%
2022/11/21	0	0.00	5	26.72	26.75	-5	86	-5.78%
2022/11/18	0	0.00	5	26.60	26.70	-5	85	-5.87%
2022/11/17	0	0.00	5	26.79	26.75	-5	84	-5.90%
2022/11/16	1	26.75	5	26.53	26.45	-4	83	-4.77%
2022/11/15	0	0.00	5	26.82	27.00	-5	84	-5.94%
2022/11/14	0	0.00	6	26.87	26.95	-6	83	-7.20%
2022/11/11	1	27.10	7	27.14	27.30	-6	83	-7.19%
2022/11/10	0	0.00	5	27.22	27.45	-5	81	-6.15%
2022/11/09	3	27.47	5	27.40	27.55	-2	80	-2.49%
2022/11/08	0	0.00	5	27.24	27.30	-5	78	-6.34%
2022/11/07	0	0.00	5	27.31	27.30	-5	77	-6.46%
2022/11/04	0	0.00	5	27.13	27.30	-5	78	-6.38%
2022/11/03	0	0.00	4	26.99	27.05	-4	77	-5.14%
2022/11/02	0	0.00	9	27.21	27.00	-9	76	-11.69%
2022/11/01	15	25.81	0	0.00	26.65	15	74	20.04%
2022/10/26	0	0.00	1	24.90	25.00	-1	93	-1.06%
2022/10/21	0	0.00	1	24.95	25.00	-1	101	-0.98%
2022/10/20	0	0.00	1	24.60	24.85	-1	100	-0.99%
2022/10/17	1	24.55	0	0.00	25.00	1	101	0.99%
2022/10/14	1	25.00	0	0.00	25.05	1	101	0.98%
2022/10/12	0	0.00	1	25.15	25.00	-1	100	-1.00%
2022/10/11	0	0.00	1	25.00	24.80	-1	103	-0.96%
2022/10/07	3	25.75	0	0.00	25.60	3	102	2.92%
2022/10/06	0	0.00	6	25.48	25.65	-6	102	-5.86%
2022/10/05	2	25.43	1	25.45	25.45	1	104	0.96%
2022/09/30	0	0.00	9	24.41	24.60	-9	107	-8.34%
2022/09/28	0	0.00	7	24.44	24.50	-7	115	-6.07%
2022/09/21	0	0.00	5	25.40	25.40	-5	120	-4.15%
2022/09/20	0	0.00	2	25.65	25.60	-2	119	-1.67%
2022/09/19	0	0.00	1	25.50	25.55	-1	120	-0.83%
2022/09/13	0	0.00	1	26.20	26.20	-1	125	-0.80%
2022/09/12	0	0.00	1	26.15	26.10	-1	130	-0.77%
2022/08/30	3	26.30	0	0.00	26.30	3	138	2.17%
2022/08/25	1	26.60	0	0.00	26.60	1	139	0.72%
2022/08/22	7	26.70	0	0.00	26.50	7	141	4.94%
2022/08/17	0	0.00	2	26.83	26.85	-2	142	-1.40%
2022/08/16	5	27.05	0	0.00	26.95	5	143	3.48%
2022/08/15	7	27.48	2	27.35	27.45	5	145	3.44%
2022/08/12	5	27.76	2	27.60	27.75	3	150	1.99%
2022/08/10	10	28.14	2	28.05	28.20	8	154	5.19%
2022/08/09	2	27.75	0	0.00	27.75	2	155	1.28%
2022/08/08	10	27.84	2	27.80	27.75	8	163	4.89%
2022/08/05	8	28.55	5	28.53	28.30	3	172	1.74%
2022/08/04	2	27.70	8	28.25	27.90	-6	179	-3.35%
2022/08/03	0	0.00	13	28.99	28.55	-13	180	-7.20%
2022/08/02	0	0.00	19	29.68	29.15	-19	181	-10.46%
2022/08/01	23	28.24	0	0.00	29.05	23	172	13.31%
2022/07/29	6	27.16	0	0.00	27.20	6	168	3.57%
2022/07/22	14	26.69	0	0.00	26.75	14	175	7.97%
2022/07/21	0	0.00	3	26.67	26.60	-3	182	-1.65%
2022/07/20	9	27.28	9	27.10	27.00	0	183	0.00%
2022/07/19	5	27.19	2	27.33	27.00	3	186	1.61%
2022/07/18	14	27.53	1	27.60	27.40	13	187	6.95%
2022/07/15	15	26.72	0	0.00	26.80	15	184	8.11%
2022/07/14	0	0.00	4	26.36	26.35	-4	184	-2.17%
2022/07/13	2	26.50	3	26.30	26.10	-1	186	-0.54%
2022/07/12	1	26.10	1	25.90	26.10	0	184	0.00%
2022/07/11	0	0.00	1	25.75	26.00	-1	185	-0.54%
2022/07/08	0	0.00	8	26.66	25.85	-8	187	-4.28%
2022/07/07	0	0.00	8	26.01	26.40	-8	185	-4.32%
2022/07/06	9	24.67	0	0.00	24.65	9	182	4.93%
2022/07/05	14	23.94	6	23.80	24.30	8	188	4.24%
2022/07/04	15	23.70	5	23.55	23.30	10	190	5.25%
2022/07/01	0	0.00	8	23.39	23.30	-8	203	-3.94%
2022/06/30	15	24.03	5	23.85	23.95	10	207	4.83%
2022/06/29	2	24.63	0	0.00	24.15	2	209	0.95%
2022/06/28	5	25.37	0	0.00	25.20	5	227	2.20%
2022/06/27	12	25.43	1	25.35	25.35	11	229	4.80%
2022/06/24	6	24.98	5	25.17	24.85	1	230	0.43%
2022/06/23	0	0.00	3	24.60	24.65	-3	233	-1.28%
2022/06/22	13	24.95	4	24.76	24.75	9	246	3.66%
2022/06/21	16	25.08	0	0.00	25.40	16	246	6.49%
2022/06/20	8	24.84	7	24.71	24.45	1	248	0.40%
2022/06/17	2	25.73	1	26.00	25.75	1	245	0.41%
2022/06/16	0	0.00	1	26.50	26.50	-1	243	-0.41%
2022/06/15	8	26.42	0	0.00	26.75	8	241	3.32%
2022/06/14	4	25.79	3	25.55	25.95	1	241	0.41%
2022/06/13	15	26.28	3	26.37	26.15	12	243	4.93%
2022/06/10	17	26.89	0	0.00	26.90	17	243	6.97%
2022/06/09	14	26.95	0	0.00	26.85	14	247	5.66%
2022/06/08	11	26.97	0	0.00	27.05	11	249	4.40%
2022/06/02	0	0.00	2	26.60	26.60	-2	256	-0.78%
2022/06/01	14	26.66	0	0.00	26.65	14	258	5.41%
2022/05/26	2	25.65	0	0.00	25.55	2	262	0.76%
2022/05/24	0	0.00	8	25.13	25.00	-8	271	-2.95%
2022/05/20	4	25.70	24	25.63	25.70	-20	272	-7.33%
2022/05/19	29	25.70	2	26.40	26.25	27	268	10.06%
2022/05/18	30	25.46	2	25.53	25.60	28	267	10.45%
2022/05/17	25	24.82	0	0.00	24.70	25	267	9.34%
2022/05/16	59	24.65	0	0.00	24.80	59	267	22.02%
2022/05/13	16	23.96	0	0.00	23.85	16	269	5.94%
2022/05/12	10	24.52	2	23.45	23.30	8	268	2.98%
2022/05/11	1	24.75	4	25.05	24.80	-3	263	-1.14%
2022/05/10	1	25.35	0	0.00	25.65	1	262	0.38%
2022/05/09	0	0.00	3	26.40	25.20	-3	261	-1.15%
2022/05/06	0	0.00	2	27.00	27.00	-2	258	-0.77%
2022/05/05	2	28.18	0	0.00	27.75	2	263	0.76%
2022/05/04	1	27.55	0	0.00	27.40	1	270	0.37%
2022/05/03	1	27.30	3	27.02	27.20	-2	274	-0.73%
2022/04/29	0	0.00	3	27.38	27.55	-3	281	-1.07%
2022/04/28	23	27.62	0	0.00	27.45	23	287	7.99%
2022/04/27	0	0.00	3	27.20	26.30	-3	303	-0.99%
2022/04/26	0	0.00	2	28.55	28.40	-2	301	-0.66%
2022/04/25	3	28.60	2	28.88	28.55	1	305	0.33%
2022/04/22	3	29.40	3	29.25	29.30	0	308	0.00%
2022/04/21	3	29.65	1	29.45	29.55	2	322	0.62%
2022/04/20	2	29.98	2	29.90	29.85	0	328	0.00%
2022/04/19	3	30.07	3	30.08	29.95	0	352	0.00%
2022/04/18	2	29.70	3	29.80	29.30	-1	488	-0.20%
2022/04/15	2	29.90	3	29.83	29.80	-1	528	-0.19%
2022/04/14	4	29.95	2	30.03	29.95	2	545	0.37%
2022/04/13	3	29.97	2	30.00	30.00	1	549	0.18%
2022/04/12	3	29.73	2	29.93	30.20	1	551	0.18%
2022/04/11	3	29.93	2	29.75	29.35	1	552	0.18%
2022/04/08	17	29.09	0	0.00	29.15	17	550	3.09%
2022/04/07	5	29.42	2	29.90	28.75	3	550	0.55%
2022/04/06	4	30.94	2	31.20	30.75	2	539	0.37%
2022/04/01	3	32.12	1	31.95	32.00	2	532	0.38%
2022/03/31	2	32.48	1	31.85	32.40	1	532	0.19%
2022/03/30	3	34.87	2	34.75	34.65	1	519	0.19%
2022/03/29	10	34.83	2	34.95	34.60	8	522	1.53%
2022/03/28	4	35.14	0	0.00	35.00	4	532	0.75%
2022/03/25	15	34.73	2	34.88	35.15	13	536	2.42%
2022/03/23	42	33.93	0	0.00	33.85	42	578	7.26%
2022/03/22	3	33.35	2	33.25	33.15	1	601	0.17%
2022/03/21	7	33.45	1	33.30	33.35	6	656	0.91%
2022/03/18	2	33.30	5	33.26	33.40	-3	712	-0.42%
2022/03/17	1	33.80	5	33.69	33.60	-4	731	-0.55%
2022/03/16	18	33.68	9	33.68	33.40	9	738	1.22%
2022/03/15	0	0.00	12	33.03	33.05	-12	742	-1.62%
2022/03/14	5	32.96	0	0.00	33.20	5	743	0.67%
2022/03/11	0	0.00	5	32.01	32.20	-5	741	-0.67%
2022/03/10	0	0.00	3	32.83	32.70	-3	742	-0.40%
2022/03/09	4	32.54	9	32.32	32.15	-5	743	-0.67%
2022/03/08	0	0.00	20	32.00	31.80	-20	759	-2.63%
2022/03/07	0	0.00	9	32.52	32.40	-9	759	-1.18%
2022/03/04	4	33.56	6	33.52	33.40	-2	763	-0.26%
2022/03/03	4	34.19	1	34.05	34.00	3	767	0.39%
2022/03/01	1	34.35	0	0.00	34.25	1	780	0.13%
2022/02/25	5	33.25	1	33.35	33.45	4	799	0.50%
2022/02/24	4	33.60	15	34.07	33.25	-11	805	-1.37%
2022/02/23	1	35.10	0	0.00	35.05	1	801	0.12%
2022/02/22	0	0.00	16	34.89	34.85	-16	807	-1.98%
2022/02/21	6	35.53	0	0.00	35.45	6	830	0.72%
2022/02/18	12	35.74	0	0.00	35.60	12	845	1.42%
2022/02/17	11	35.98	0	0.00	35.80	11	859	1.28%
2022/02/16	0	0.00	11	35.90	35.95	-11	869	-1.27%
2022/02/15	19	36.15	5	36.25	35.90	14	877	1.59%
2022/02/14	0	0.00	9	35.56	35.20	-9	878	-1.02%
2022/02/11	3	37.03	5	36.74	36.70	-2	880	-0.23%
2022/02/10	0	0.00	9	36.73	36.75	-9	893	-1.01%
2022/02/09	0	0.00	6	36.89	37.00	-6	901	-0.67%
2022/02/08	6	37.01	1	36.80	36.80	5	906	0.55%
2022/02/07	38	36.43	0	0.00	36.95	38	913	4.16%
2022/01/25	3	36.02	4	35.56	35.65	-1	954	-0.10%
2022/01/24	0	0.00	1	35.20	36.00	-1	980	-0.10%
2022/01/21	1	36.30	19	36.06	35.65	-18	1,002	-1.80%
2022/01/20	0	0.00	1	37.35	36.40	-1	1,044	-0.10%
2022/01/18	0	0.00	18	37.84	37.85	-18	1,069	-1.68%
2022/01/12	0	0.00	5	39.92	39.05	-5	1,258	-0.40%
2022/01/11	0	0.00	69	42.39	40.00	-69	1,312	-5.26%
2022/01/10	79	39.99	17	39.96	41.00	62	1,321	4.69%
2022/01/07	0	0.00	2	38.48	38.50	-2	1,348	-0.15%
2022/01/06	6	37.70	0	0.00	37.90	6	1,454	0.41%
2022/01/05	2	38.25	5	38.06	37.90	-3	1,816	-0.17%
2022/01/04	8	38.63	0	0.00	38.15	8	1,926	0.42%
2022/01/03	7	38.46	2	38.35	38.25	5	2,071	0.24%
2021/12/29	0	0.00	1	37.55	37.80	-1	2,221	-0.05%
2021/12/28	1	37.85	0	0.00	37.85	1	2,229	0.04%
2021/12/23	0	0.00	1	38.00	37.70	-1	2,414	-0.04%
2021/12/21	1	37.80	0	0.00	38.00	1	2,401	0.04%
2021/12/20	0	0.00	6	38.41	37.80	-6	2,398	-0.25%
2021/12/17	15	41.50	10	40.19	40.05	5	2,367	0.21%
2021/12/15	7	42.20	7	41.50	40.50	0	2,318	0.00%
2021/12/14	21	40.60	71	39.80	40.60	-50	2,264	-2.21%
2021/12/13	50	38.39	3	39.02	39.60	47	2,210	2.13%
2021/12/10	2	37.13	1	37.20	37.40	1	2,193	0.05%
2021/12/09	1	37.90	17	37.64	37.60	-16	2,194	-0.73%
2021/12/08	10	38.29	3	38.13	38.10	7	2,193	0.32%
2021/12/07	9	38.19	2	37.85	37.75	7	2,234	0.31%
2021/12/06	2	38.00	0	0.00	37.85	2	2,233	0.09%
2021/12/03	1	37.55	2	37.65	37.65	-1	2,237	-0.04%
2021/12/02	8	39.00	18	38.44	37.50	-10	2,238	-0.45%
2021/12/01	4	38.46	1	38.30	38.10	3	2,225	0.13%
2021/11/30	7	38.04	0	0.00	37.90	7	2,223	0.31%
2021/11/29	1	37.80	0	0.00	37.30	1	2,232	0.04%
2021/11/26	3	37.07	11	37.04	36.90	-8	2,235	-0.36%
2021/11/25	0	0.00	86	37.97	37.75	-86	2,231	-3.85%
2021/11/24	37	37.98	13	38.43	38.30	24	2,225	1.08%
2021/11/23	5	37.13	47	36.92	36.60	-42	2,209	-1.90%
2021/11/22	7	37.43	5	37.47	37.35	2	2,205	0.09%
2021/11/19	65	37.24	6	37.12	37.20	59	2,206	2.67%
2021/11/18	53	36.72	7	36.97	36.80	46	2,202	2.09%
2021/11/17	7	37.96	6	38.21	37.85	1	2,177	0.05%
2021/11/16	5	38.59	2	38.23	38.65	3	2,164	0.14%
2021/11/15	1	38.05	3	38.13	37.90	-2	2,155	-0.09%
2021/11/12	4	38.48	3	38.50	38.35	1	2,150	0.05%
2021/11/11	2	39.33	3	39.13	39.10	-1	2,152	-0.05%
2021/11/10	2	39.65	1	39.60	39.50	1	2,162	0.05%
2021/11/09	13	40.68	15	40.78	40.65	-2	2,153	-0.09%
2021/11/08	6	39.91	2	39.88	40.05	4	2,140	0.19%
2021/11/05	1	39.25	0	0.00	39.70	1	2,137	0.05%
2021/11/04	1	39.50	1	39.50	39.70	0	2,132	0.00%
2021/11/03	1	38.55	4	39.33	39.45	-3	2,124	-0.14%
2021/11/02	6	39.33	4	39.64	39.00	2	2,110	0.09%
2021/11/01	4	41.81	3	41.75	40.75	1	2,074	0.05%
2021/10/26	0	0.00	9	40.85	40.85	-9	1,958	-0.46%
2021/10/25	3	41.87	2	40.83	42.40	1	1,924	0.05%
2021/10/14	29	44.30	29	43.12	40.90	0	1,457	0.00%
2021/10/13	11	45.05	39	44.67	43.70	-28	1,336	-2.09%
2021/10/07	0	0.00	1	41.75	41.85	-1	721	-0.14%
2021/10/06	0	0.00	16	37.81	38.30	-16	627	-2.55%
2021/10/01	0	0.00	80	39.23	37.40	-80	573	-13.94%
2021/09/30	26	35.80	0	0.00	37.65	26	457	5.69%
2021/09/29	9	34.36	0	0.00	34.25	9	422	2.13%
2021/09/28	3	34.62	0	0.00	34.30	3	437	0.69%
2021/09/27	26	34.57	0	0.00	34.55	26	439	5.92%
2021/09/16	0	0.00	7	33.99	33.65	-7	479	-1.46%
2021/09/15	4	34.56	0	0.00	34.20	4	492	0.81%
2021/09/14	13	35.20	0	0.00	34.60	13	511	2.54%
2021/09/10	13	35.05	7	34.74	34.00	6	589	1.02%
2021/09/02	0	0.00	90	35.80	34.80	-90	746	-12.06%
2021/09/01	28	35.93	0	0.00	36.90	28	759	3.69%
2021/08/31	0	0.00	22	34.88	34.90	-22	750	-2.93%
2021/08/30	6	35.51	0	0.00	35.45	6	751	0.80%
2021/08/27	9	35.49	0	0.00	34.90	9	750	1.20%
2021/08/26	15	35.17	2	34.65	35.25	13	749	1.73%
2021/08/25	44	34.88	0	0.00	34.85	44	750	5.86%
2021/08/24	9	33.93	0	0.00	33.90	9	749	1.20%
2021/08/20	0	0.00	2	33.80	33.55	-2	752	-0.27%
2021/08/19	2	35.45	5	34.04	33.75	-3	753	-0.40%
2021/08/18	9	34.61	0	0.00	35.10	9	752	1.20%
2021/07/14	0	0.00	9	37.37	36.45	-9	864	-1.04%
2021/07/13	7	38.76	18	39.25	37.25	-11	863	-1.27%
2021/07/12	18	39.34	42	39.26	39.00	-24	851	-2.82%
2021/07/09	15	38.86	21	39.26	38.90	-6	842	-0.71%
2021/07/08	42	38.61	7	38.74	38.95	35	842	4.15%
2021/07/07	10	38.56	5	38.78	38.25	5	844	0.59%
2021/07/06	5	38.87	2	38.50	38.65	3	849	0.35%
2021/07/05	2	38.30	0	0.00	39.00	2	853	0.23%
2021/06/30	0	0.00	1	37.00	37.00	-1	863	-0.12%
2021/06/21	0	0.00	2	34.80	38.20	-2	793	-0.25%
2021/06/18	0	0.00	8	35.14	34.75	-8	777	-1.03%
2021/06/17	0	0.00	1	35.60	35.60	-1	777	-0.13%
2021/06/15	1	37.65	4	37.45	37.65	-3	769	-0.39%
2021/06/11	0	0.00	2	38.28	38.40	-2	745	-0.27%
2021/06/10	0	0.00	12	35.13	36.30	-12	669	-1.79%
2021/06/08	0	0.00	6	30.06	30.00	-6	615	-0.97%
2021/06/07	0	0.00	14	30.19	30.10	-14	653	-2.14%
2021/06/04	2	30.83	3	30.87	30.40	-1	655	-0.15%
2021/06/03	0	0.00	10	30.80	30.95	-10	662	-1.51%
2021/06/02	0	0.00	14	31.31	30.40	-14	671	-2.09%
2021/06/01	0	0.00	10	31.42	31.55	-10	671	-1.49%
2021/05/31	1	31.45	0	0.00	31.45	1	679	0.15%
2021/05/28	6	31.98	7	31.94	31.80	-1	686	-0.15%
2021/05/27	10	31.96	0	0.00	31.85	10	697	1.43%
2021/05/26	0	0.00	11	32.38	32.05	-11	711	-1.55%
2021/05/25	4	33.05	10	33.07	33.10	-6	724	-0.83%
2021/05/24	7	32.16	10	32.23	32.60	-3	750	-0.40%
2021/05/21	7	31.29	19	31.35	31.45	-12	817	-1.47%
2021/05/20	2	31.23	11	31.38	30.85	-9	856	-1.05%
2021/05/19	0	0.00	9	32.55	32.00	-9	879	-1.02%
2021/05/18	14	30.53	28	30.91	31.30	-14	882	-1.59%
2021/05/17	23	29.32	46	29.62	28.65	-23	886	-2.60%
2021/05/14	1	32.30	2	31.65	30.95	-1	885	-0.11%
2021/05/13	17	32.48	5	31.89	32.60	12	881	1.36%
2021/05/12	5	31.95	9	32.67	31.50	-4	873	-0.46%
2021/05/11	2	36.00	4	35.38	34.95	-2	850	-0.24%
2021/05/10	6	37.95	12	38.43	37.70	-6	836	-0.72%
2021/05/07	0	0.00	1	38.80	38.30	-1	836	-0.12%
2021/05/06	0	0.00	1	37.70	37.50	-1	839	-0.12%
2021/05/04	13	37.49	17	37.94	36.85	-4	842	-0.47%
2021/05/03	3	39.07	10	39.32	38.90	-7	851	-0.82%
2021/04/29	7	40.00	0	0.00	39.90	7	852	0.82%
2021/04/28	0	0.00	2	41.13	40.15	-2	855	-0.23%
2021/04/27	0	0.00	1	41.65	41.20	-1	859	-0.12%
2021/04/26	1	40.25	0	0.00	40.00	1	856	0.12%
2021/04/23	1	39.90	3	40.20	40.00	-2	859	-0.23%
2021/04/22	2	40.45	2	41.05	40.00	0	862	0.00%
2021/04/21	0	0.00	2	41.33	41.40	-2	844	-0.24%
2021/04/20	4	41.98	4	41.73	41.60	0	844	0.00%
2021/04/15	1	43.85	3	44.53	44.10	-2	850	-0.24%
2021/04/14	12	42.14	3	42.42	43.30	9	864	1.04%
2021/04/13	2	45.08	1	45.40	44.10	1	872	0.11%
2021/04/12	0	0.00	37	46.17	45.80	-37	875	-4.23%
2021/04/09	0	0.00	1	45.40	44.80	-1	897	-0.11%
2021/04/08	1	45.65	4	45.60	45.70	-3	911	-0.33%
2021/04/07	8	46.24	3	46.63	46.50	5	923	0.54%
2021/04/06	7	47.60	2	46.63	47.25	5	947	0.53%
2021/04/01	3	44.60	14	44.51	44.80	-11	966	-1.14%
2021/03/31	0	0.00	1	45.35	45.05	-1	974	-0.10%
2021/03/30	15	45.50	1	45.60	45.75	14	984	1.42%
2021/03/29	0	0.00	4	48.39	47.80	-4	989	-0.40%
2021/03/26	4	48.25	2	48.08	48.20	2	1,029	0.19%
2021/03/25	2	45.70	6	45.50	45.60	-4	1,057	-0.38%
2021/03/24	1	45.15	0	0.00	45.55	1	1,076	0.09%
2021/03/23	0	0.00	3	46.42	45.50	-3	1,117	-0.27%
2021/03/22	0	0.00	6	46.83	46.65	-6	1,139	-0.53%
2021/03/19	15	46.80	0	0.00	46.85	15	1,151	1.30%
2021/03/17	0	0.00	5	48.51	48.10	-5	1,158	-0.43%
2021/03/16	5	48.41	12	48.82	48.35	-7	1,162	-0.60%
2021/03/15	8	46.85	0	0.00	46.80	8	1,159	0.69%
2021/03/12	1	48.85	17	48.82	47.35	-16	1,170	-1.37%
2021/03/11	20	47.29	0	0.00	48.15	20	1,172	1.71%
2021/02/26	0	0.00	1	43.00	43.00	-1	1,280	-0.08%
2021/02/24	0	0.00	4	46.91	46.15	-4	1,279	-0.31%
2021/02/23	3	49.10	9	50.91	49.05	-6	1,269	-0.47%
2021/02/22	0	0.00	4	48.66	49.05	-4	1,230	-0.33%
2021/02/19	15	44.01	0	0.00	44.60	15	1,230	1.22%
2021/02/02	4	39.06	0	0.00	38.75	4	1,426	0.28%
2021/02/01	0	0.00	2	38.20	38.50	-2	1,442	-0.14%
2021/01/28	0	0.00	41	38.52	38.40	-41	1,486	-2.76%
2021/01/27	0	0.00	40	39.54	39.20	-40	1,499	-2.67%
2021/01/25	0	0.00	1	41.45	41.30	-1	1,536	-0.07%
2021/01/22	0	0.00	1	38.30	39.70	-1	1,534	-0.07%
2021/01/21	12	37.70	0	0.00	37.45	12	1,530	0.78%
2021/01/20	1	39.15	1	39.20	38.10	0	1,533	0.00%
2021/01/19	1	39.85	9	40.16	39.85	-8	1,546	-0.52%
2021/01/18	8	39.66	4	38.50	40.30	4	1,561	0.26%
2021/01/15	5	40.26	1	41.20	39.05	4	1,576	0.25%
2021/01/14	1	40.00	0	0.00	39.80	1	1,580	0.06%
2021/01/12	0	0.00	5	41.12	39.80	-5	1,579	-0.32%
2021/01/11	0	0.00	17	39.77	40.20	-17	1,574	-1.08%
2021/01/08	1	40.85	12	40.90	41.10	-11	1,608	-0.68%
2021/01/07	15	38.98	6	39.03	39.40	9	1,608	0.56%
2021/01/06	5	39.72	2	39.95	39.55	3	1,648	0.18%
2021/01/05	11	41.88	7	42.28	41.30	4	1,656	0.24%
2021/01/04	12	40.38	49	40.86	42.00	-37	1,664	-2.22%
2020/12/31	10	41.11	30	41.99	41.35	-20	1,640	-1.22%
2020/12/30	1	41.50	4	41.94	43.50	-3	1,634	-0.18%
2020/12/29	27	41.57	5	42.10	41.40	22	1,639	1.34%
2020/12/28	30	42.19	8	43.06	43.50	22	1,630	1.35%
2020/12/25	19	44.29	0	0.00	44.00	19	1,598	1.19%
2020/12/24	84	46.48	6	47.61	45.30	78	1,590	4.90%
2020/12/23	6	46.56	86	46.86	46.55	-80	1,583	-5.05%
2020/12/22	5	49.24	23	47.94	49.25	-18	1,579	-1.14%
2020/12/21	79	45.29	10	45.39	44.80	69	1,548	4.46%
2020/12/18	2	49.20	8	49.18	48.20	-6	1,520	-0.39%
2020/12/17	42	49.24	5	49.38	49.70	37	1,514	2.44%
2020/12/16	5	51.28	6	51.63	51.00	-1	1,493	-0.07%
2020/12/15	7	53.07	3	53.47	52.60	4	1,513	0.26%
2020/12/14	1	55.30	0	0.00	55.00	1	1,504	0.07%
2020/12/11	0	0.00	2	55.90	54.80	-2	1,507	-0.13%
2020/12/10	1	55.30	1	55.40	55.30	0	1,527	0.00%
2020/12/09	3	57.00	0	0.00	56.60	3	1,546	0.19%
2020/12/08	1	55.60	17	56.39	57.70	-16	1,568	-1.02%
2020/12/07	17	56.55	8	55.86	56.20	9	1,575	0.57%
2020/12/04	5	57.64	14	57.68	56.80	-9	1,567	-0.57%
2020/12/03	17	59.17	20	60.34	58.80	-3	1,574	-0.19%
2020/12/02	1	62.00	17	62.34	61.80	-16	1,554	-1.03%
2020/12/01	35	62.31	14	61.00	62.10	21	1,541	1.36%
2020/11/30	13	60.01	29	60.34	61.00	-16	1,508	-1.06%
2020/11/27	22	56.81	3	57.37	58.70	19	1,468	1.29%
2020/11/26	3	56.30	3	56.07	56.20	0	1,450	0.00%
2020/11/25	8	56.21	22	57.16	56.40	-14	1,453	-0.96%
2020/11/24	6	54.45	18	54.56	54.50	-12	1,433	-0.84%
2020/11/23	0	0.00	12	54.50	54.50	-12	1,422	-0.84%
2020/11/20	25	56.00	2	56.20	55.80	23	1,405	1.64%
2020/11/19	2	57.50	45	58.34	57.50	-43	1,393	-3.09%
2020/11/18	31	56.60	33	55.51	58.40	-2	1,372	-0.15%
2020/11/17	59	56.95	6	57.27	55.30	53	1,336	3.96%
2020/11/16	19	60.63	121	61.72	59.70	-102	1,308	-7.79%	大賣/鉅額交易
2020/11/13	18	63.67	30	63.71	64.20	-12	1,246	-0.96%
2020/11/12	4	63.30	65	63.19	64.20	-61	1,231	-4.95%
2020/11/11	29	58.55	11	59.13	60.90	18	1,226	1.47%
2020/11/10	5	56.04	51	57.96	55.70	-46	1,273	-3.61%
2020/11/09	33	54.83	14	55.27	56.60	19	1,271	1.49%
2020/11/06	7	53.59	20	53.57	51.50	-13	1,290	-1.01%
2020/11/05	8	54.04	14	54.44	54.70	-6	1,274	-0.47%
2020/11/04	14	53.57	11	53.55	51.90	3	1,255	0.24%
2020/11/03	3	55.20	5	56.04	55.90	-2	1,244	-0.16%
2020/10/30	0	0.00	5	63.94	61.50	-5	1,232	-0.41%
2020/10/29	0	0.00	2	66.40	66.10	-2	1,224	-0.16%
2020/10/28	0	0.00	5	67.34	67.00	-5	1,231	-0.41%
2020/10/27	0	0.00	9	69.79	70.50	-9	1,239	-0.73%
2020/10/23	0	0.00	3	75.80	73.70	-3	1,206	-0.25%
2020/10/22	0	0.00	22	78.45	78.80	-22	1,194	-1.84%
2020/10/21	0	0.00	2	76.50	76.90	-2	1,186	-0.17%
2020/10/20	0	0.00	8	72.56	72.60	-8	1,178	-0.68%
2020/10/19	0	0.00	4	72.30	72.00	-4	1,173	-0.34%
2020/10/16	0	0.00	4	73.60	71.70	-4	1,162	-0.34%
2020/10/13	3	83.50	0	0.00	89.50	3	1,055	0.28%
2020/10/08	2	81.00	0	0.00	81.00	2	1,013	0.20%
2020/10/07	3	78.50	0	0.00	78.50	3	1,002	0.30%
2020/10/06	2	79.90	0	0.00	79.50	2	989	0.20%
2020/09/24	3	68.17	0	0.00	68.00	3	932	0.32%
2020/09/22	3	69.00	0	0.00	69.20	3	909	0.33%
2020/09/21	6	69.40	0	0.00	69.50	6	905	0.66%
2020/09/17	10	61.60	0	0.00	62.50	10	838	1.19%
2020/09/16	7	62.00	0	0.00	60.20	7	832	0.84%
2020/09/15	26	62.89	0	0.00	61.20	26	821	3.17%
2020/09/14	4	60.85	0	0.00	62.10	4	792	0.50%
2020/09/11	23	56.65	0	0.00	58.10	23	763	3.01%
2020/09/10	6	56.75	0	0.00	56.00	6	733	0.82%
2020/09/09	5	53.58	0	0.00	56.80	5	709	0.71%
2020/09/07	2	49.55	0	0.00	49.30	2	669	0.30%
2020/09/04	2	47.40	0	0.00	48.60	2	663	0.30%
2020/09/03	5	47.03	0	0.00	48.25	5	659	0.76%
2020/08/31	4	45.06	0	0.00	46.10	4	654	0.61%
2020/08/28	1	43.60	0	0.00	44.05	1	644	0.16%
2020/08/27	2	44.58	6	44.10	44.80	-4	647	-0.62%
2020/08/25	0	0.00	1	45.60	45.20	-1	650	-0.15%
2020/08/21	7	43.00	7	42.70	42.85	0	662	0.00%
2020/08/20	3	40.75	4	42.98	42.60	-1	686	-0.15%
2020/08/18	7	43.84	0	0.00	43.70	7	683	1.02%
2020/08/14	12	48.92	0	0.00	47.70	12	690	1.74%
2020/08/13	9	44.20	0	0.00	45.65	9	630	1.43%
2020/08/12	7	40.95	0	0.00	41.50	7	606	1.15%
2020/08/11	2	40.50	0	0.00	40.50	2	569	0.35%
2020/08/07	3	40.50	0	0.00	40.10	3	557	0.54%
2020/07/29	0	0.00	4	33.00	33.45	-4	579	-0.69%
2020/07/07	2	32.00	0	0.00	32.00	2	625	0.32%
2020/07/06	4	32.00	0	0.00	31.90	4	624	0.64%
2020/07/03	7	31.47	0	0.00	31.70	7	621	1.13%
2020/06/30	4	32.60	0	0.00	31.90	4	613	0.65%
2020/06/29	1	31.20	0	0.00	31.20	1	602	0.17%
2020/06/22	1	31.10	0	0.00	31.60	1	607	0.16%
2020/06/19	4	31.50	0	0.00	31.10	4	608	0.66%
2020/06/18	4	31.03	0	0.00	30.85	4	606	0.66%
2020/06/17	3	31.02	0	0.00	30.95	3	604	0.50%
2020/06/16	1	31.05	0	0.00	31.00	1	609	0.16%
2020/06/15	0	0.00	5	31.10	30.90	-5	621	-0.80%
2020/06/12	7	30.80	0	0.00	31.90	7	626	1.12%
2020/06/11	1	31.05	0	0.00	30.85	1	624	0.16%
2020/06/09	3	31.50	0	0.00	31.90	3	638	0.47%
2020/06/08	4	31.08	0	0.00	30.90	4	643	0.62%
2020/06/04	11	31.88	0	0.00	31.90	11	644	1.71%
2020/06/03	1	31.50	0	0.00	31.55	1	656	0.15%
2020/06/02	2	31.60	0	0.00	31.40	2	653	0.31%
2020/05/27	12	30.85	3	29.75	32.50	9	634	1.42%
2020/05/20	3	28.30	0	0.00	28.60	3	566	0.53%
2020/05/19	4	26.21	0	0.00	26.00	4	562	0.71%
2020/05/18	4	27.28	0	0.00	26.95	4	563	0.71%
2020/05/15	2	27.05	0	0.00	26.95	2	577	0.35%
2020/05/12	0	0.00	2	27.10	26.95	-2	604	-0.33%
2020/05/11	2	28.05	0	0.00	28.05	2	618	0.32%
2020/05/05	37	30.31	0	0.00	30.70	37	579	6.39%
2020/04/30	21	26.29	0	0.00	26.50	21	537	3.91%
2020/04/23	6	22.79	0	0.00	22.60	6	564	1.06%
2020/04/21	2	22.65	0	0.00	22.15	2	571	0.35%
2020/04/17	3	22.73	0	0.00	22.80	3	568	0.53%
2020/04/13	0	0.00	5	19.20	19.65	-5	564	-0.89%
2020/04/08	0	0.00	6	18.85	19.10	-6	568	-1.05%
2020/04/07	1	19.45	0	0.00	19.25	1	568	0.18%
2020/04/06	1	19.25	1	18.95	19.10	0	568	0.00%
2020/04/01	4	19.10	0	0.00	19.25	4	569	0.70%
2020/03/31	6	19.61	3	19.50	19.10	3	577	0.52%
2020/03/30	3	19.20	0	0.00	19.60	3	582	0.51%
2020/03/20	0	0.00	22	15.19	15.15	-22	603	-3.65%
2020/03/18	8	15.91	0	0.00	15.60	8	620	1.29%
2020/03/17	0	0.00	1	16.95	16.90	-1	634	-0.16%
2020/03/13	0	0.00	1	18.30	17.60	-1	639	-0.16%
2020/03/12	0	0.00	1	20.90	19.25	-1	645	-0.16%
2020/03/11	1	21.30	0	0.00	20.80	1	652	0.15%
2020/03/10	1	21.00	0	0.00	21.00	1	664	0.15%
2020/03/09	0	0.00	1	23.50	21.30	-1	672	-0.15%
2020/03/06	1	23.05	0	0.00	23.35	1	674	0.15%
2020/03/03	0	0.00	1	23.30	23.00	-1	712	-0.14%
2020/03/02	0	0.00	2	22.60	22.60	-2	716	-0.28%
2020/02/26	1	23.25	0	0.00	23.25	1	721	0.14%
2020/02/25	2	22.73	0	0.00	22.70	2	743	0.27%
2020/02/24	3	23.08	0	0.00	23.15	3	766	0.39%
2020/02/21	2	23.68	0	0.00	23.80	2	778	0.26%
2020/02/20	4	24.30	0	0.00	24.10	4	783	0.51%
2020/02/19	0	0.00	2	24.00	24.50	-2	774	-0.26%
2020/02/18	1	22.00	0	0.00	23.50	1	765	0.13%
2020/02/17	2	21.93	0	0.00	22.00	2	755	0.26%
2020/02/14	1	22.10	0	0.00	22.05	1	751	0.13%
2020/02/13	0	0.00	2	24.40	22.20	-2	746	-0.27%
2020/02/12	1	21.35	0	0.00	23.10	1	720	0.14%
2020/02/11	3	21.00	1	20.00	21.00	2	691	0.29%
2020/02/07	3	19.65	0	0.00	19.65	3	680	0.44%
2020/02/06	0	0.00	11	20.30	20.30	-11	676	-1.63%
2020/02/05	0	0.00	1	20.10	19.90	-1	685	-0.15%
2020/02/04	2	19.30	0	0.00	19.30	2	698	0.29%
2020/02/03	0	0.00	1	19.05	18.70	-1	693	-0.14%
2020/01/31	0	0.00	1	19.00	19.75	-1	685	-0.15%
2020/01/30	1	19.70	0	0.00	19.00	1	681	0.15%
2020/01/20	2	20.75	0	0.00	20.55	2	662	0.30%
2020/01/17	0	0.00	2	20.45	20.75	-2	634	-0.32%
2020/01/15	4	18.80	0	0.00	18.80	4	590	0.68%
2020/01/14	1	17.95	0	0.00	17.95	1	585	0.17%
2020/01/13	1	17.95	0	0.00	17.95	1	588	0.17%
2020/01/10	1	18.20	0	0.00	18.20	1	587	0.17%
2020/01/09	1	18.30	0	0.00	18.30	1	585	0.17%
2020/01/07	0	0.00	4	18.45	18.45	-4	588	-0.68%
2020/01/06	2	18.00	1	17.55	18.10	1	583	0.17%
2020/01/03	3	18.00	1	17.90	17.90	2	580	0.34%
2020/01/02	1	17.90	0	0.00	17.90	1	579	0.17%
2019/12/31	2	18.00	0	0.00	18.00	2	578	0.35%
2019/12/27	0	0.00	5	17.62	17.65	-5	575	-0.87%
2019/12/26	1	17.70	0	0.00	17.70	1	574	0.17%
2019/12/25	3	18.10	1	18.15	18.10	2	570	0.35%
2019/12/24	1	16.80	15	16.99	16.80	-14	564	-2.48%
2019/12/23	0	0.00	50	17.29	16.30	-50	560	-8.92%
2019/12/20	2	17.60	0	0.00	17.55	2	549	0.36%
2019/12/19	1	18.45	0	0.00	18.00	1	554	0.18%
2019/12/18	1	18.85	0	0.00	18.85	1	571	0.17%
2019/11/20	0	0.00	18	13.05	13.60	-18	384	-4.69%
2019/11/19	0	0.00	9	12.42	12.45	-9	368	-2.44%
2019/11/18	0	0.00	7	12.24	12.15	-7	361	-1.94%
2019/11/15	3	12.10	14	12.14	12.15	-11	364	-3.02%
2019/11/14	11	11.60	14	11.71	11.75	-3	370	-0.81%
2019/11/04	9	12.39	17	12.43	12.35	-8	497	-1.61%
2019/10/25	5	10.67	1	10.75	10.65	4	505	0.79%
2019/10/24	6	10.78	1	10.85	10.75	5	505	0.99%
2019/10/23	3	10.88	1	10.95	10.90	2	506	0.39%
2019/10/22	2	10.93	1	11.00	10.90	1	506	0.20%
2019/10/18	6	11.38	3	11.45	11.30	3	502	0.60%
2019/10/17	3	11.22	2	11.28	11.30	1	500	0.20%
2019/10/16	5	11.29	0	0.00	11.20	5	499	1.00%
2019/10/15	9	11.48	10	11.61	11.40	-1	497	-0.20%
2019/10/14	5	10.95	7	11.23	11.30	-2	490	-0.41%
2019/10/09	6	10.87	4	10.93	10.85	2	487	0.41%
2019/10/08	7	10.85	5	11.00	10.85	2	485	0.41%
2019/10/07	5	10.84	10	10.97	10.80	-5	483	-1.03%
2019/10/04	6	10.53	3	10.65	10.70	3	480	0.62%
2019/10/03	6	10.63	11	10.77	10.75	-5	478	-1.04%
2019/10/02	7	10.71	0	0.00	10.55	7	478	1.46%
2019/09/27	4	11.24	1	11.30	11.20	3	469	0.64%
2019/09/26	21	11.33	12	11.55	11.30	9	466	1.93%
2019/09/25	7	11.39	4	11.49	11.40	3	462	0.65%
2019/09/23	26	11.37	7	11.51	11.20	19	443	4.28%
2019/08/22	10	9.74	11	9.82	9.79	-1	284	-0.35%
2019/08/19	23	10.01	13	10.20	9.86	10	267	3.73%
2019/08/16	34	10.75	8	10.85	10.50	26	253	10.26%
2019/08/15	25	11.41	9	11.34	11.25	16	240	6.66%
2019/08/13	9	10.31	4	10.31	10.60	5	200	2.50%
2018/10/05	4	9.76	4	9.64	9.40	0	305	0.00%
2018/10/03	4	10.11	4	10.21	9.96	0	309	0.00%
2018/09/06	4	9.88	4	9.82	9.74	0	395	0.00%
2018/09/05	4	10.06	4	10.06	10.00	0	395	0.00%
2018/09/04	4	10.01	4	10.06	10.30	0	399	0.00%
2018/09/03	4	10.08	16	10.20	10.20	-12	400	-3.00%
2018/08/31	4	10.28	4	10.28	10.35	0	404	0.00%
2018/08/30	4	10.30	4	10.40	10.40	0	409	0.00%
2018/08/29	1	10.30	3	10.38	10.40	-2	412	-0.49%
2018/08/28	6	10.28	3	10.43	10.30	3	418	0.72%
2018/08/27	4	10.00	6	10.16	10.55	-2	430	-0.46%
2018/08/24	8	10.51	7	10.53	10.40	1	430	0.23%
2018/08/23	4	10.78	12	10.95	10.80	-8	435	-1.84%
2018/08/22	5	11.08	3	11.22	11.05	2	436	0.46%
2018/08/21	14	11.15	4	11.29	11.05	10	442	2.26%
2018/08/20	5	11.48	0	0.00	11.40	5	447	1.12%
2018/08/17	1	11.70	5	11.80	11.85	-4	469	-0.85%
2018/08/16	11	11.49	11	11.56	11.75	0	492	0.00%
2018/08/15	5	11.68	1	11.75	11.75	4	498	0.80%
2018/08/14	2	11.70	5	11.83	11.75	-3	503	-0.60%
2018/08/13	10	11.56	8	11.71	11.70	2	506	0.39%
2018/08/10	3	11.97	28	12.10	11.90	-25	508	-4.92%
2018/08/09	35	12.17	4	12.24	12.30	31	513	6.04%
2018/08/08	4	11.99	8	12.18	12.25	-4	526	-0.76%
2018/08/07	10	12.03	5	12.13	12.25	5	541	0.92%
2018/08/06	2	11.83	5	11.95	12.30	-3	559	-0.54%
2018/08/03	5	11.71	8	11.83	11.80	-3	565	-0.53%
2018/08/01	4	12.28	12	12.44	12.50	-8	567	-1.41%
2018/07/31	3	12.17	13	12.35	12.45	-10	570	-1.75%
2018/07/30	10	12.18	8	12.36	12.05	2	572	0.35%
2018/07/27	12	11.97	19	12.30	12.45	-7	576	-1.21%
2018/07/26	6	11.60	53	11.70	11.70	-47	576	-8.15%
2018/07/25	9	11.68	11	11.82	11.70	-2	591	-0.34%
2018/07/24	8	11.11	13	11.23	11.25	-5	587	-0.85%
2018/07/23	9	11.27	7	11.26	11.25	2	597	0.33%
2018/07/20	2	11.30	4	11.36	11.40	-2	622	-0.32%
2018/07/19	31	11.26	0	0.00	11.25	31	642	4.82%
2018/07/18	9	11.86	0	0.00	11.85	9	654	1.38%
2018/07/17	16	12.90	0	0.00	12.90	16	665	2.40%
2018/07/16	3	13.50	0	0.00	13.50	3	699	0.43%
2018/07/13	1	13.95	0	0.00	14.00	1	784	0.13%
2018/07/12	0	0.00	1	14.00	14.00	-1	862	-0.12%
2018/07/10	0	0.00	7	14.09	14.10	-7	880	-0.79%
2018/07/09	0	0.00	6	14.19	14.15	-6	878	-0.68%
2018/07/06	0	0.00	16	14.62	14.80	-16	876	-1.83%
2018/07/05	41	14.70	36	14.99	14.70	5	863	0.58%
2018/07/04	0	0.00	28	15.36	15.70	-28	865	-3.24%
2018/07/03	12	15.64	6	15.35	15.70	6	890	0.67%
2018/07/02	0	0.00	10	15.21	15.55	-10	896	-1.12%
2018/06/28	0	0.00	5	15.40	15.60	-5	939	-0.53%
2018/06/27	1	15.70	0	0.00	15.85	1	1,026	0.10%
2018/06/26	0	0.00	9	15.68	15.75	-9	1,121	-0.80%
2018/06/25	0	0.00	13	16.05	15.95	-13	1,135	-1.14%
2018/06/21	5	15.67	0	0.00	15.95	5	1,236	0.40%
2018/06/13	2	16.40	0	0.00	16.40	2	1,323	0.15%
2018/06/11	4	16.88	0	0.00	16.60	4	1,320	0.30%
2018/06/08	0	0.00	2	17.00	17.00	-2	1,317	-0.15%
2018/06/07	29	17.02	0	0.00	17.00	29	1,319	2.20%
2018/06/06	21	16.94	1	16.90	16.90	20	1,319	1.52%
2018/06/05	25	16.93	0	0.00	16.95	25	1,327	1.88%
2018/06/04	6	16.73	0	0.00	16.80	6	1,328	0.45%
2018/06/01	20	16.72	0	0.00	16.70	20	1,334	1.50%
2018/05/31	1	16.50	6	16.55	16.50	-5	1,334	-0.37%
2018/05/30	7	16.50	0	0.00	16.60	7	1,333	0.52%
2018/05/25	0	0.00	4	16.40	16.40	-4	1,340	-0.30%
2018/05/24	4	15.58	0	0.00	16.75	4	1,336	0.30%
2018/05/14	0	0.00	5	16.83	16.85	-5	1,390	-0.36%
2018/05/11	0	0.00	3	17.67	17.70	-3	1,377	-0.22%
2018/05/10	0	0.00	3	17.90	17.90	-3	1,373	-0.22%
2018/05/09	0	0.00	2	17.75	17.75	-2	1,374	-0.15%
2018/05/08	5	17.70	0	0.00	17.70	5	1,378	0.36%
2018/05/03	4	17.70	0	0.00	17.70	4	1,439	0.28%
2018/05/02	4	17.33	0	0.00	17.30	4	1,469	0.27%
2018/03/21	0	0.00	31	17.97	17.70	-31	880	-3.52%
2018/03/19	12	15.99	3	16.15	15.85	9	832	1.08%
2018/03/13	9	16.58	0	0.00	16.60	9	894	1.01%
2018/03/08	13	17.05	0	0.00	16.90	13	890	1.46%
2018/01/26	0	0.00	6	23.75	23.75	-6	848	-0.71%
2018/01/24	0	0.00	24	24.16	23.60	-24	831	-2.89%
2018/01/23	0	0.00	4	22.85	22.85	-4	833	-0.48%
2018/01/16	0	0.00	1	27.65	27.65	-1	897	-0.11%
2018/01/12	0	0.00	1	27.25	27.25	-1	913	-0.11%