佳凌 (4976)-群益金鼎-海山券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
37.50
漲跌
▲0.25
漲幅
+0.67%
成交量
114張
產業
上市光電類股
507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

佳凌 (4976)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/11/20	1	37.30	0	0.00	37.25	1	455	0.22%
2024/11/19	0	0.00	1	37.85	37.80	-1	468	-0.21%
2024/11/12	0.2	38.00	0	0.00	37.80	0.2	533	0.03%
2024/10/23	0	0.00	1	41.60	41.20	-1	704	-0.14%
2024/10/18	1	41.60	0	0.00	40.60	1	786	0.13%
2024/10/17	0.2	42.40	3	42.72	41.85	-2.8	802	-0.34%
2024/10/09	2	41.25	0	0.00	40.75	2	1,019	0.20%
2024/10/08	1	41.70	2	42.70	42.20	-1	1,150	-0.09%
2024/10/07	1	43.20	0	0.00	43.30	1	1,366	0.07%
2024/09/30	2	43.38	0	0.00	43.00	2	1,898	0.11%
2024/09/27	0	0.00	1	44.00	43.40	-1	2,026	-0.05%
2024/09/26	1	43.80	0	0.00	43.30	1	2,062	0.05%
2024/09/12	0	0.00	1	43.15	43.00	-1	2,655	-0.04%
2024/09/09	0	0.00	1	44.00	43.95	-1	2,888	-0.03%
2024/09/05	1	43.50	0	0.00	42.95	1	2,941	0.03%
2024/09/04	1	44.10	0	0.00	43.30	1	2,993	0.03%
2024/08/29	1	47.80	1	48.15	48.70	0	3,067	0.00%
2024/08/26	1	47.50	1	47.70	47.20	0	3,099	0.00%
2024/08/21	0	0.00	4	48.51	48.75	-4	3,174	-0.13%
2024/08/19	0	0.00	2	48.00	48.40	-2	3,312	-0.06%
2024/08/15	6	46.43	0	0.00	46.30	6	3,421	0.18%
2024/08/14	1	45.00	1	45.30	45.30	0	3,723	0.00%
2024/07/26	1	44.90	1	44.95	44.95	0	3,894	0.00%
2024/07/22	0	0.00	0.2	48.10	48.10	-0.2	3,868	0.00%
2024/07/19	0	0.00	2	49.35	49.00	-2	3,842	-0.05%
2024/07/17	1	52.40	0	0.00	52.40	1	3,785	0.03%
2024/07/16	2	52.80	0	0.00	53.10	2	3,772	0.05%
2024/07/15	0	0.00	26	52.50	51.00	-26	3,747	-0.69%
2024/07/12	2	52.55	1	52.60	52.20	1	3,707	0.03%
2024/07/11	2	55.20	0	0.00	53.60	2	3,672	0.05%
2024/07/10	1	53.70	0	0.00	53.50	1	3,592	0.03%
2024/07/09	6	56.05	6.1	54.74	54.30	-0.1	3,455	0.00%
2024/07/08	10	57.59	10	58.70	60.00	0	3,234	0.00%
2024/07/05	0	0.00	20	56.34	57.90	-20	2,991	-0.67%
2024/07/04	1	52.80	2.2	52.91	52.70	-1.2	2,842	-0.04%
2024/07/03	3.2	51.45	0	0.00	52.70	3.2	2,718	0.12%
2024/07/02	0	0.00	3	50.50	49.15	-3	2,597	-0.12%
2024/07/01	10	49.18	2	50.43	49.00	8	2,560	0.31%
2024/06/28	1	50.50	4	49.80	49.55	-3	2,530	-0.12%
2024/06/27	22.3	51.72	11	50.42	50.40	11.3	2,473	0.46%
2024/06/26	3	47.70	3	50.07	50.80	0	2,258	0.00%
2024/06/20	1	46.50	1	46.80	46.20	0	2,168	0.00%
2024/06/17	1	49.00	1	50.40	48.50	0	1,988	0.00%
2024/06/14	1	49.85	0	0.00	49.85	1	1,946	0.05%
2024/06/13	0	0.00	38	48.10	48.10	-38	1,880	-2.02%
2024/06/12	2	48.80	2	47.95	47.95	0	1,868	0.00%
2024/06/11	5	48.70	6	48.30	48.30	-1	1,827	-0.05%
2024/06/07	1	47.80	0	0.00	47.75	1	1,775	0.06%
2024/06/03	3	46.55	3	46.15	46.15	0	1,671	0.00%
2024/05/28	0	0.00	0.1	48.00	47.80	-0.1	1,587	0.00%
2024/05/27	2	48.10	12	48.03	47.65	-10	1,564	-0.64%
2024/05/24	0	0.00	30	47.80	48.50	-30	1,528	-1.96%
2024/05/23	35	48.34	1	48.40	47.70	34	1,487	2.29%
2024/05/22	6	47.92	7	47.47	47.00	-1	1,380	-0.07%
2024/05/21	6	46.58	5	46.15	46.15	1	1,295	0.08%
2024/05/20	24	48.00	17	48.48	47.00	7	1,245	0.56%
2024/05/17	5	47.20	3	45.40	48.45	2	928	0.22%
2024/05/16	3	44.20	3	44.15	44.05	0	826	0.00%
2024/05/14	5	44.50	5	43.05	43.05	0	820	0.00%
2024/05/13	6	43.80	5	44.60	44.60	1	795	0.13%
2024/05/10	6	43.28	8	43.81	43.55	-2	764	-0.26%
2024/05/09	5	43.52	1	43.80	43.80	4	743	0.54%
2024/05/03	0.2	42.00	0	0.00	41.65	0.2	718	0.03%
2024/04/30	2	43.00	1	43.80	42.70	1	709	0.14%
2024/04/29	0	0.00	1	42.00	41.85	-1	632	-0.16%
2024/04/22	0	0.00	1	39.35	38.90	-1	612	-0.16%
2024/04/19	1	41.80	0	0.00	40.20	1	606	0.16%
2024/04/18	0	0.00	1	41.20	41.00	-1	594	-0.17%
2024/04/16	0	0.00	1	39.95	39.60	-1	585	-0.17%
2024/04/11	1	40.80	0	0.00	40.65	1	571	0.18%
2024/03/27	0	43.30	0.3	43.80	43.55	-0.2	515	-0.05%
2024/03/26	3	43.25	3	43.05	43.05	0	500	0.00%
2024/03/22	0	0.00	3	41.40	41.05	-3	434	-0.69%
2024/03/20	3	40.00	0	0.00	40.10	3	457	0.66%
2024/03/15	2	39.20	0	0.00	39.00	2	717	0.28%
2024/03/12	0	38.85	0	0.00	38.10	0	703	0.00%
2024/03/07	19	38.45	0	0.00	38.10	19	693	2.74%
2024/02/26	13	40.00	0	0.00	39.65	13	689	1.89%
2024/02/05	0	39.80	0	0.00	39.65	0	678	0.00%
2024/01/29	5	41.46	5	40.75	40.50	0	671	0.00%
2024/01/08	0	0.00	2	40.40	40.15	-2	656	-0.30%
2023/12/27	0	0.00	10	41.55	41.25	-10	653	-1.53%
2023/12/19	0	0.00	1	40.20	40.20	-1	636	-0.16%
2023/12/18	1	41.50	0	0.00	41.00	1	628	0.16%
2023/12/14	2	44.18	1	44.35	42.90	1	588	0.17%
2023/12/13	45	44.74	34	44.71	44.35	11	538	2.04%
2023/12/12	3	43.65	1	42.00	43.80	2	368	0.54%
2023/12/08	2	39.98	0	0.00	40.00	2	308	0.65%
2023/11/30	0	0.00	30	40.50	40.30	-30	312	-9.60%
2023/11/22	1	40.60	1	41.00	40.40	0	306	0.00%
2023/11/10	0.1	36.50	0	0.00	36.15	0.1	294	0.02%
2023/11/03	0	0.00	1	37.75	37.35	-1	311	-0.32%
2023/10/13	0.1	40.00	1	40.00	39.90	-0.9	363	-0.25%
2023/10/04	0	0.00	2	40.20	40.30	-2	442	-0.45%
2023/09/26	10	40.00	0	0.00	39.85	10	709	1.41%
2023/09/22	3	40.10	3	40.05	40.05	0	713	0.00%
2023/09/18	2	41.85	0	0.00	41.40	2	747	0.27%
2023/09/12	10	40.00	0	0.00	40.10	10	754	1.32%
2023/08/28	10	39.80	0	0.00	39.55	10	837	1.19%
2023/08/24	0	0.00	1	40.30	40.30	-1	861	-0.12%
2023/08/22	0	0.00	0.1	41.10	40.90	-0.1	875	-0.01%
2023/08/18	0	0.00	15	41.60	41.30	-15	886	-1.69%
2023/08/14	0.1	39.90	11	40.47	39.90	-11	886	-1.24%
2023/08/11	10	41.64	0	0.00	41.25	10	914	1.09%
2023/08/07	1	42.00	0	0.00	42.75	1	923	0.11%
2023/08/04	0.1	42.00	2	41.70	42.25	-1.9	926	-0.21%
2023/07/24	1.1	42.49	0	0.00	42.00	1.1	974	0.11%
2023/07/18	1	43.80	0	0.00	43.65	1	994	0.10%
2023/07/14	0	0.00	2	44.00	44.00	-2	1,017	-0.20%
2023/07/12	0	0.00	1	45.00	44.30	-1	1,141	-0.09%
2023/07/10	6	47.68	2	45.05	45.05	4	1,119	0.36%
2023/07/06	2	46.50	2	45.73	46.50	0	1,035	0.00%
2023/07/05	3	45.82	4	45.48	45.65	-1	1,001	-0.10%
2023/06/29	0	0.00	1	43.50	42.70	-1	1,000	-0.10%
2023/06/27	1	41.60	0	0.00	40.60	1	1,017	0.10%
2023/06/20	1	42.35	0	0.00	42.20	1	1,248	0.08%
2023/06/15	1	43.80	0	0.00	43.80	1	1,431	0.07%
2023/06/14	7	44.34	1	44.45	44.25	6	1,603	0.37%
2023/06/13	0.1	43.50	1	43.35	43.10	-0.9	1,798	-0.05%
2023/06/09	1	43.70	0	0.00	43.70	1	1,911	0.05%
2023/06/06	0	0.00	2	44.50	44.35	-2	2,116	-0.09%
2023/06/05	0	0.00	1	45.90	45.35	-1	2,550	-0.04%
2023/06/01	10	45.60	17	45.35	44.90	-7	2,844	-0.25%
2023/05/30	0	0.00	1	45.30	44.40	-1	2,808	-0.04%
2023/05/29	1	44.30	1	44.00	43.70	0	2,790	0.00%
2023/05/26	2	42.80	0	0.00	42.30	2	2,781	0.07%
2023/05/23	1	44.30	0	0.00	44.30	1	2,780	0.04%
2023/05/17	26	44.28	22	44.78	44.90	4	2,756	0.15%
2023/05/16	0	0.00	1	43.30	42.75	-1	2,722	-0.04%
2023/05/12	0	0.00	1	42.40	42.55	-1	2,723	-0.04%
2023/05/11	1	42.75	0	0.00	41.95	1	2,722	0.04%
2023/05/10	0	0.00	1	43.20	43.15	-1	2,717	-0.04%
2023/05/03	2	46.05	0	0.00	45.05	2	2,698	0.07%
2023/05/02	2	46.75	1	47.10	47.10	1	2,686	0.04%
2023/04/28	2	46.70	3	46.95	46.50	-1	2,685	-0.04%
2023/04/27	0	0.00	0.1	46.30	46.70	-0.1	2,680	0.00%
2023/04/25	0	50.70	0	0.00	47.50	0	2,666	0.00%
2023/04/24	2	49.78	2	50.03	49.50	0	2,651	0.00%
2023/04/20	1	49.70	3	49.25	49.10	-2	2,621	-0.08%
2023/04/18	5	51.60	6	51.33	51.00	-1	2,576	-0.04%
2023/04/17	0	0.00	14	50.94	50.80	-14	2,473	-0.57%
2023/04/13	3	49.40	0	0.00	49.00	3	2,418	0.12%
2023/04/12	1	49.95	2	50.25	50.00	-1	2,398	-0.04%
2023/04/10	1	51.00	3	51.17	50.70	-2	2,371	-0.08%
2023/04/07	17	50.40	1	50.20	50.50	16	2,334	0.69%
2023/04/06	0.1	50.10	1	50.40	50.80	-0.9	2,311	-0.04%
2023/03/31	0	0.00	2	49.60	49.05	-2	2,270	-0.09%
2023/03/30	0	0.00	20	49.47	49.60	-20	2,253	-0.89%
2023/03/27	1	49.80	0	0.00	49.60	1	2,202	0.05%
2023/03/23	13	52.26	19	51.97	51.40	-6	2,126	-0.28%
2023/03/22	39	50.79	31	50.99	51.30	8	1,952	0.41%
2023/03/21	15	51.11	2	51.80	50.50	13	1,903	0.68%
2023/03/20	2	50.20	11	50.39	50.30	-9	1,798	-0.50%
2023/03/17	6	50.58	10	50.41	50.50	-4	1,759	-0.23%
2023/03/16	12	50.10	23	49.88	50.00	-11	1,584	-0.69%
2023/03/15	6	49.10	5	47.85	47.85	1	1,381	0.07%
2023/03/09	64	50.10	37	50.47	50.50	27	1,209	2.23%
2023/03/08	78	50.37	100	50.31	50.50	-22	1,096	-2.01%
2023/03/07	14	47.46	10	47.20	49.80	4	655	0.61%
2023/03/06	1	45.30	10	45.30	45.30	-9	405	-2.22%
2023/02/22	0	0.00	20	40.96	41.35	-20	365	-5.47%
2023/02/21	20	42.30	10	41.80	42.30	10	408	2.45%
2023/02/20	0	0.00	10	41.25	41.65	-10	405	-2.47%
2023/02/02	0	0.00	5	40.50	40.50	-5	468	-1.07%
2023/01/30	0	0.00	2	38.20	38.20	-2	461	-0.43%
2023/01/13	2	37.48	0	0.00	37.35	2	461	0.43%
2022/12/21	0	0.00	1	37.60	37.30	-1	584	-0.17%
2022/12/20	1	37.10	0	0.00	37.00	1	592	0.17%
2022/12/16	0	0.00	5	38.20	38.30	-5	612	-0.82%
2022/12/08	0	0.00	2	39.60	39.65	-2	643	-0.31%
2022/12/01	0	0.00	1	41.00	40.65	-1	635	-0.16%
2022/11/30	6	39.79	6	39.72	39.65	0	651	0.00%
2022/11/29	0	0.00	1	38.85	39.05	-1	657	-0.15%
2022/11/18	1	40.50	0	0.00	39.90	1	983	0.10%
2022/11/17	5	39.35	1	39.05	40.65	4	994	0.40%
2022/11/11	0	0.00	1	37.15	37.15	-1	992	-0.10%
2022/11/10	2	38.03	1	38.65	36.55	1	1,018	0.10%
2022/11/08	0	0.00	1	37.30	36.70	-1	1,072	-0.09%
2022/09/28	0	0.00	2	37.20	36.80	-2	2,197	-0.09%
2022/09/23	0	41.35	1	42.05	40.85	-1	2,214	-0.05%
2022/09/14	5	44.20	1	44.10	44.80	4	2,232	0.18%
2022/09/13	10	45.45	0	0.00	45.25	10	2,233	0.45%
2022/09/12	2	45.30	0	0.00	45.25	2	2,246	0.09%
2022/09/06	1	47.00	0	0.00	45.00	1	2,260	0.04%
2022/09/02	0	0.00	10	47.53	47.25	-10	2,234	-0.45%
2022/09/01	39	49.93	48	49.93	48.20	-9	2,207	-0.41%
2022/08/31	27	48.74	0	0.00	49.40	27	2,082	1.30%
2022/08/30	4	48.65	3	48.47	48.70	1	2,042	0.05%
2022/08/25	1	46.45	0	0.00	47.00	1	1,956	0.05%
2022/08/17	2	47.28	0	0.00	46.30	2	1,925	0.10%
2022/08/11	18	48.41	18	47.76	48.55	0	1,794	0.00%
2022/08/10	1	46.80	5	46.87	47.85	-4	1,566	-0.26%
2022/08/03	1	41.90	1	40.50	40.50	0	1,485	0.00%
2022/07/25	1	44.85	0	0.00	44.80	1	1,435	0.07%
2022/07/22	2	45.10	2	45.33	44.65	0	1,427	0.00%
2022/07/21	1	43.40	1	43.55	44.15	0	1,411	0.00%
2022/07/15	9	44.46	9	45.18	46.10	0	1,233	0.00%
2022/07/14	0	0.00	1	42.50	42.50	-1	989	-0.10%
2022/07/05	0	0.00	3.4	37.05	37.90	-3.4	890	-0.38%
2022/07/04	0	0.00	0	38.15	37.45	0	887	0.00%
2022/07/01	0	0.00	1	39.65	37.00	-1	871	-0.11%
2022/06/30	1	40.60	0	0.00	40.40	1	851	0.12%
2022/06/22	0	0.00	1	43.80	42.60	-1	843	-0.12%
2022/06/21	0	0.00	1	44.75	44.95	-1	835	-0.12%
2022/06/20	1	42.80	1	42.70	42.30	0	844	0.00%
2022/06/07	1	50.00	0	0.00	50.40	1	858	0.12%
2022/06/06	1	49.80	0	0.00	51.30	1	870	0.11%
2022/06/01	1	53.80	3	52.63	52.80	-2	925	-0.22%
2022/05/30	0	0.00	1	48.50	49.00	-1	876	-0.11%
2022/05/25	1	47.80	0	0.00	47.75	1	879	0.11%
2022/05/13	1	45.80	2	46.23	45.80	-1	808	-0.12%
2022/05/11	1	44.45	0	0.00	44.60	1	789	0.13%
2022/05/09	0	0.00	1.1	43.14	42.50	-1.1	796	-0.14%
2022/05/04	0	0.00	1	43.60	43.75	-1	810	-0.12%
2022/04/29	0	0.00	1	42.95	43.10	-1	819	-0.12%
2022/04/28	0	0.00	1	42.50	42.85	-1	820	-0.12%
2022/04/27	1	41.60	0	0.00	42.50	1	814	0.12%
2022/04/20	0	0.00	1	51.40	51.50	-1	773	-0.13%
2022/04/13	0	0.00	2	55.90	55.20	-2	839	-0.24%
2022/04/12	1	55.20	0	0.00	54.90	1	850	0.12%
2022/04/07	9	54.30	0	0.00	53.90	9	888	1.01%
2022/03/29	1	55.50	0	0.00	54.70	1	915	0.11%
2022/03/25	0	0.00	3	53.67	53.70	-3	954	-0.31%
2022/03/24	0	0.00	20	54.70	54.70	-20	960	-2.08%
2022/03/21	0	0.00	1	53.40	53.40	-1	991	-0.10%
2022/03/17	2	53.85	1	53.50	53.30	1	1,027	0.10%
2022/03/10	0	0.00	1	51.70	52.70	-1	1,158	-0.09%
2022/03/09	1	49.85	0	0.00	50.00	1	1,168	0.09%
2022/03/08	5	49.65	5	50.34	49.35	0	1,191	0.00%
2022/03/07	1	52.30	0	0.00	52.30	1	1,185	0.08%
2022/02/24	0	0.00	41	59.99	58.40	-41	2,064	-1.99%
2022/02/22	2	62.80	2.7	60.78	61.10	-0.7	2,967	-0.02%
2022/02/10	0	0.00	2	63.40	63.60	-2	3,314	-0.06%
2022/02/09	2	64.30	2	63.90	64.50	0	3,333	0.00%
2022/02/08	1	62.40	1	65.00	64.80	0	3,345	0.00%
2022/02/07	3	60.40	2	60.90	60.90	1	3,327	0.03%
2022/01/26	0	0.00	51	60.00	59.80	-51	3,350	-1.52%
2022/01/24	0	0.00	1	61.50	61.40	-1	3,464	-0.03%
2022/01/21	1	63.00	0	0.00	62.00	1	3,520	0.03%
2022/01/20	0	0.00	31	62.21	62.40	-31	3,570	-0.87%
2022/01/13	2	62.50	2	63.40	63.40	0	4,112	0.00%
2022/01/12	2	63.30	2	62.10	62.10	0	4,188	0.00%
2022/01/10	2	66.00	2	65.60	65.60	0	4,226	0.00%
2022/01/06	1	68.90	1	68.80	68.80	0	4,213	0.00%
2022/01/05	9	70.39	2	69.60	69.60	7	4,222	0.17%
2022/01/04	10	69.60	15	70.39	70.30	-5	4,217	-0.12%
2021/12/30	2	69.20	2	68.80	68.80	0	4,205	0.00%
2021/12/29	0	0.00	2	68.60	68.80	-2	4,220	-0.05%
2021/12/28	1	69.20	1	68.40	68.30	0	4,241	0.00%
2021/12/24	3	70.13	2	68.80	68.80	1	4,276	0.02%
2021/12/23	2	70.50	0	0.00	69.70	2	4,282	0.05%
2021/12/21	2	69.50	3	70.73	70.60	-1	4,283	-0.02%
2021/12/20	4	69.10	0	0.00	69.20	4	4,274	0.09%
2021/12/17	37	70.05	6	69.03	69.20	31	4,279	0.72%
2021/12/16	2	69.65	2	69.70	69.70	0	4,271	0.00%
2021/12/15	0	0.00	2	68.40	68.60	-2	4,273	-0.05%
2021/12/14	0	0.00	49	68.98	68.00	-49	4,277	-1.15%
2021/12/13	10	71.30	2	71.80	70.30	8	4,269	0.19%
2021/12/10	2	72.20	2	70.75	70.60	0	4,275	0.00%
2021/12/09	2	73.50	2	73.65	72.40	0	4,267	0.00%
2021/12/08	11	73.04	1	72.80	72.00	10	4,220	0.24%
2021/12/06	25	72.06	16	71.57	71.30	9	4,257	0.21%
2021/12/03	1	72.60	1	72.00	71.10	0	4,348	0.00%
2021/12/02	3	71.17	3	70.73	70.40	0	4,379	0.00%
2021/12/01	32	73.09	0	0.00	73.00	32	4,423	0.72%
2021/11/30	47	73.59	2	74.00	74.00	45	4,520	1.00%
2021/11/29	0	0.00	1	69.00	70.40	-1	4,674	-0.02%
2021/11/26	4	74.48	3	72.37	72.20	1	4,743	0.02%
2021/11/25	36	77.38	34	78.81	75.50	2	4,692	0.04%
2021/11/24	29	75.28	7	74.63	74.60	22	4,488	0.49%
2021/11/23	6	78.75	9	77.27	76.10	-3	4,466	-0.07%
2021/11/22	83	79.52	58	80.18	78.40	25	4,574	0.55%
2021/11/19	0	0.00	2	74.90	75.90	-2	3,870	-0.05%
2021/11/18	11	69.94	32	69.73	69.00	-21	3,804	-0.55%
2021/11/17	20	68.20	0	0.00	67.30	20	3,736	0.54%
2021/11/16	2	67.45	1	67.30	67.20	1	3,774	0.03%
2021/11/15	6	66.88	7	68.03	68.20	-1	3,816	-0.03%
2021/11/12	0	0.00	20	64.73	65.00	-20	3,901	-0.51%
2021/11/10	1	64.20	0	0.00	64.50	1	3,995	0.03%
2021/11/09	19	63.98	4	64.05	63.80	15	4,030	0.37%
2021/11/08	10	66.80	10	65.50	65.50	0	4,056	0.00%
2021/11/05	4	67.13	3	65.80	65.80	1	4,180	0.02%
2021/11/04	3	67.90	3	67.63	67.10	0	4,288	0.00%
2021/11/03	4	68.20	3	67.67	67.70	1	4,406	0.02%
2021/11/02	1	69.40	3	68.57	69.00	-2	4,530	-0.04%
2021/11/01	4	69.85	5	70.02	70.40	-1	4,505	-0.02%
2021/10/29	4	68.15	8	67.59	67.40	-4	4,468	-0.09%
2021/10/28	1	70.40	1	70.60	69.30	0	4,460	0.00%
2021/10/27	2	71.50	18	71.74	70.50	-16	4,469	-0.36%
2021/10/26	14	69.43	10	69.43	71.60	4	4,357	0.09%
2021/10/25	1	67.20	1	67.50	67.20	0	4,242	0.00%
2021/10/22	9	65.29	10	65.55	65.20	-1	4,282	-0.02%
2021/10/21	1	64.00	2	64.29	63.90	-1	4,301	-0.02%
2021/10/20	8	64.34	7	64.29	64.50	1	4,381	0.02%
2021/10/19	0	0.00	1	60.30	62.70	-1	4,462	-0.02%
2021/10/18	0	0.00	0.1	59.20	59.10	-0.1	4,563	0.00%
2021/10/15	2	59.75	2	58.70	58.70	0	4,679	0.00%
2021/10/14	0	0.00	1	57.90	58.70	-1	4,871	-0.02%
2021/10/12	1	58.50	0	0.00	58.00	1	5,723	0.02%
2021/10/08	2	60.25	22	61.18	60.00	-20	5,831	-0.34%
2021/10/07	20	60.10	0	0.00	60.10	20	6,007	0.33%
2021/10/06	1	57.60	1	57.60	57.60	0	6,519	0.00%
2021/10/04	0	0.00	2	58.55	58.30	-2	6,823	-0.03%
2021/09/29	1	60.30	0	0.00	60.30	1	7,000	0.01%
2021/09/28	1	62.80	1	62.70	62.70	0	7,141	0.00%
2021/09/24	1	65.10	3	65.10	65.00	-2	7,172	-0.03%
2021/09/22	0	0.00	5	64.22	64.20	-5	7,225	-0.07%
2021/09/15	1	65.60	0	0.00	65.10	1	7,483	0.01%
2021/09/14	2	66.50	0	0.00	66.70	2	7,512	0.03%
2021/09/13	17	66.75	5	66.70	66.40	12	7,593	0.16%
2021/09/10	7	67.00	6	67.65	66.80	1	7,743	0.01%
2021/09/09	10	67.40	5	67.30	67.40	5	7,978	0.06%
2021/09/08	9	70.24	10	72.20	68.50	-1	8,008	-0.01%
2021/09/07	0	69.00	1	69.00	70.00	-1	7,981	-0.01%
2021/09/06	5	70.40	5	70.00	70.00	0	8,019	0.00%
2021/09/03	29	71.91	21	71.88	71.10	8	8,316	0.10%
2021/09/02	34	73.43	36	72.06	71.50	-2	8,322	-0.02%
2021/09/01	2	68.00	10	73.75	74.50	-8	8,202	-0.10%
2021/08/31	9	67.53	1	67.70	67.80	8	8,105	0.10%
2021/08/30	23	70.20	23	69.35	68.90	0	8,168	0.00%
2021/08/27	7	71.03	7	71.17	70.80	0	8,229	0.00%
2021/08/26	78.1	72.39	75	72.63	72.20	3.1	8,211	0.04%
2021/08/25	0	0.00	1	69.80	69.80	-1	8,018	-0.01%
2021/08/24	6	63.15	5.8	64.57	63.50	0.2	8,209	0.00%
2021/08/23	5	65.40	5.3	61.89	65.10	-0.3	8,287	0.00%
2021/08/19	29	62.77	25	63.66	62.20	4	9,304	0.04%
2021/08/17	3	61.37	3	61.97	60.20	0	9,477	0.00%
2021/08/16	2	63.60	2	63.35	63.20	0	9,534	0.00%
2021/08/13	0	0.00	7	66.49	65.90	-7	9,568	-0.07%
2021/08/12	8	68.51	9.1	68.02	68.70	-1.1	9,562	-0.01%
2021/08/11	25.1	67.40	17	67.17	67.10	8.1	9,603	0.08%
2021/08/10	13	68.96	12.8	68.02	67.80	0.2	9,591	0.00%
2021/08/09	21.7	72.97	14	71.62	71.50	7.7	9,631	0.08%
2021/08/06	11	75.76	10	75.73	75.50	1	9,759	0.01%
2021/08/05	7	79.31	3	79.13	79.00	4	9,761	0.04%
2021/08/04	1	80.60	2	80.55	80.50	-1	9,918	-0.01%
2021/08/03	4	80.45	1	80.40	80.30	3	10,005	0.03%
2021/08/02	3	79.37	9	80.02	78.80	-6	10,000	-0.06%
2021/07/30	4	80.50	4.1	80.11	79.00	-0.1	10,059	0.00%
2021/07/29	8	81.61	6	81.23	81.20	2	10,060	0.02%
2021/07/28	18	79.81	19.1	81.12	81.20	-1.1	10,075	-0.01%
2021/07/27	9	86.63	8	84.76	84.10	1	10,188	0.01%
2021/07/26	40	88.78	42	88.46	88.30	-2	10,177	-0.02%
2021/07/23	16	92.30	26	89.69	88.70	-10	10,103	-0.10%
2021/07/22	14.2	93.46	15	93.67	92.50	-0.7	10,000	-0.01%
2021/07/21	3	95.27	1	93.60	95.00	2	9,907	0.02%
2021/07/20	19	98.00	10	97.47	95.80	9	9,895	0.09%
2021/07/19	36	102.23	38	100.58	98.50	-2	9,787	-0.02%
2021/07/16	34	94.96	29	96.54	100.00	5	9,392	0.05%
2021/07/15	20	93.45	19	93.07	91.30	1	9,134	0.01%
2021/07/14	9	95.89	18	94.17	93.40	-9	9,081	-0.10%
2021/07/13	26	103.50	58.2	103.33	96.10	-32.2	9,008	-0.36%
2021/07/12	0	0.00	7	97.09	97.90	-7	8,618	-0.08%
2021/07/09	34	88.99	64	89.71	89.00	-30	8,677	-0.35%
2021/07/08	13	87.12	5	87.76	86.90	8	8,649	0.09%
2021/07/07	1	86.50	0	0.00	85.70	1	8,669	0.01%
2021/07/06	38	88.48	32	85.51	85.70	6	8,801	0.07%
2021/07/05	4	88.45	6	87.25	87.10	-2	9,006	-0.02%
2021/07/02	5	83.96	17	84.81	84.10	-12	8,899	-0.13%
2021/07/01	3	82.57	6	82.62	82.20	-3	8,914	-0.03%
2021/06/30	0	0.00	41	83.88	84.00	-41	8,989	-0.46%
2021/06/29	14	85.27	22	83.47	83.30	-8	9,120	-0.09%
2021/06/28	28	87.25	32	86.76	86.40	-4	9,121	-0.04%
2021/06/25	46	86.20	11	86.29	86.10	35	9,090	0.39%
2021/06/24	3.2	83.73	2	84.65	84.30	1.2	9,049	0.01%
2021/06/23	4	83.48	3	82.70	82.40	1	9,210	0.01%
2021/06/22	11	83.05	11	83.76	81.00	0	9,240	0.00%
2021/06/21	56	88.05	98	85.65	84.80	-42	9,265	-0.45%
2021/06/18	79	91.80	26	91.52	91.60	53	9,368	0.57%
2021/06/17	6	87.32	3	87.80	88.80	3	9,388	0.03%
2021/06/16	21	87.13	27	86.72	86.40	-6	9,440	-0.06%
2021/06/15	11	86.63	6	86.75	86.50	5	9,906	0.05%
2021/06/11	90	87.64	73	88.00	86.60	17	9,953	0.17%
2021/06/10	7	84.24	14	84.83	84.50	-7	9,800	-0.07%
2021/06/09	37	83.76	36	83.76	83.20	1	9,889	0.01%
2021/06/08	33	82.55	30	81.94	81.80	3	10,424	0.03%
2021/06/07	44	83.02	42	81.84	81.60	2	10,638	0.02%
2021/06/04	48	83.04	49	84.25	85.20	-1	10,690	-0.01%
2021/06/03	48	82.91	47	82.87	82.50	1	10,817	0.01%
2021/06/02	54	85.46	44	82.80	81.90	10	11,023	0.09%
2021/06/01	76	86.01	92	86.89	86.30	-16	11,140	-0.14%
2021/05/31	56	85.80	58	84.70	83.80	-2	11,201	-0.02%
2021/05/28	88	87.24	72.1	87.17	85.90	16	11,671	0.14%
2021/05/27	84	84.01	76	84.04	84.60	8	11,844	0.07%
2021/05/26	12	78.05	14.1	79.06	81.00	-2.1	11,483	-0.02%
2021/05/25	57.1	72.86	45	73.56	73.70	12.1	11,897	0.10%
2021/05/24	29	70.79	30	71.61	70.70	-1	12,276	-0.01%
2021/05/21	36	69.09	45	70.02	70.00	-9	13,082	-0.07%
2021/05/20	14	68.21	8	68.00	67.50	6	13,123	0.05%
2021/05/19	25	67.77	24	68.70	69.20	1	13,468	0.01%
2021/05/18	42	67.30	53	67.42	68.10	-11	13,700	-0.08%
2021/05/17	39	64.38	37	64.55	63.90	2	13,799	0.01%
2021/05/14	40	68.48	25	66.98	66.00	15	13,757	0.11%
2021/05/13	39	65.07	60	66.58	69.90	-21	13,805	-0.15%
2021/05/12	45	65.20	45	66.50	63.60	0	14,505	0.00%
2021/05/11	49	70.05	8	70.14	69.40	41	14,664	0.28%
2021/05/10	1	78.10	1	76.90	77.10	0	14,787	0.00%
2021/05/07	5	78.38	9	77.64	79.40	-4	15,081	-0.03%
2021/05/06	10	75.38	14	75.15	74.00	-4	15,330	-0.03%
2021/05/05	0	0.00	1	79.50	75.20	-1	15,604	-0.01%
2021/05/04	2	74.50	0.7	72.90	78.80	1.3	15,754	0.01%
2021/05/03	2.1	80.41	2	76.10	76.10	0.1	15,681	0.00%
2021/04/29	2	83.20	2	83.60	84.00	0	15,791	0.00%
2021/04/28	2	83.65	1	83.30	83.00	1	15,976	0.01%
2021/04/27	4	86.33	4	84.83	84.00	0	16,273	0.00%
2021/04/26	2	86.75	3	85.90	87.50	-1	16,581	-0.01%
2021/04/23	10	83.69	8	84.06	83.90	2	16,754	0.01%
2021/04/22	25.1	87.61	23	83.43	83.00	2.1	17,405	0.01%
2021/04/21	16	89.08	14	88.60	87.20	2	17,753	0.01%
2021/04/20	5	92.46	5	90.82	90.50	0	17,814	0.00%
2021/04/19	3	92.07	7	93.54	90.30	-4	18,127	-0.02%
2021/04/16	25	93.26	25	93.87	91.90	0	18,408	0.00%
2021/04/15	23	94.06	39	94.42	94.20	-16	18,718	-0.09%
2021/04/14	13	97.36	10	96.37	96.00	3	18,901	0.02%
2021/04/13	6	109.75	7	105.43	103.50	-1	18,846	-0.01%
2021/04/12	12.5	113.98	11	111.59	110.00	1.5	18,901	0.01%
2021/04/09	83	115.04	82	115.72	112.00	1	19,036	0.01%
2021/04/08	1	107.00	4	107.88	107.00	-3	18,952	-0.02%
2021/04/07	4	107.75	1	109.50	107.50	3	19,268	0.02%
2021/04/06	3	107.83	3	110.50	108.00	0	19,694	0.00%
2021/04/01	85	109.62	91	110.02	107.00	-6	20,155	-0.03%
2021/03/31	10	105.45	4	105.00	104.50	6	20,649	0.03%
2021/03/30	9	107.94	5	107.50	107.50	4	21,222	0.02%
2021/03/29	1	107.50	1	108.00	108.00	0	21,444	0.00%
2021/03/26	5	102.20	8	104.44	107.00	-3	21,382	-0.01%
2021/03/25	11	99.61	13	100.46	100.00	-2	21,182	-0.01%
2021/03/24	5	100.50	4	101.00	101.00	1	21,119	0.00%
2021/03/23	11	100.34	19	99.43	101.00	-8	21,027	-0.04%
2021/03/22	17	107.79	9	106.00	103.50	8	20,783	0.04%
2021/03/19	3	115.33	3	114.83	114.00	0	20,584	0.00%
2021/03/18	73	121.64	66	122.14	118.50	7	20,480	0.03%
2021/03/17	7	115.29	10	116.40	118.00	-3	19,998	-0.02%
2021/03/16	19	115.92	14	115.86	116.00	5	19,960	0.03%
2021/03/15	30	115.70	25	116.30	117.00	5	19,903	0.03%
2021/03/12	99	117.20	92	118.00	113.00	7	19,942	0.04%
2021/03/11	1	111.50	7	114.36	115.50	-6	19,330	-0.03%
2021/03/10	5	106.90	1	109.00	105.00	4	19,269	0.02%
2021/03/09	3	106.50	5	106.40	106.50	-2	19,205	-0.01%
2021/03/08	1	112.50	13	109.62	107.00	-12	19,017	-0.06%
2021/03/05	13	115.00	6	115.25	113.00	7	18,799	0.04%
2021/03/04	22	118.36	22	117.86	115.50	0	18,627	0.00%
2021/03/03	47	117.84	37	118.47	118.00	10	18,555	0.05%
2021/03/02	96	119.23	98	118.99	114.00	-2	18,030	-0.01%
2021/02/26	19	109.89	19	109.11	112.00	0	17,564	0.00%
2021/02/25	10	116.85	9	117.83	110.00	1	17,182	0.01%
2021/02/24	107	117.93	106	118.11	118.00	1	16,633	0.01%	大買/大賣/
2021/02/23	323	114.57	352	115.20	113.00	-29	16,140	-0.18%	大買/大賣/
2021/02/22	6	108.50	6	109.17	112.00	0	15,357	0.00%
2021/02/19	30	94.53	18	97.36	102.00	12	15,764	0.08%
2021/02/18	6	93.93	3	94.47	92.80	3	15,649	0.02%
2021/02/17	2	91.20	0	0.00	89.50	2	15,442	0.01%
2021/02/05	1	86.50	2	87.25	86.40	-1	15,247	-0.01%
2021/02/04	2	86.35	2	87.25	86.30	0	15,177	0.00%
2021/02/03	12	88.89	5	86.30	87.20	7	14,961	0.05%
2021/02/02	1	82.50	5	86.04	88.10	-4	14,226	-0.03%
2021/02/01	9	82.29	1	82.00	80.10	8	14,127	0.06%
2021/01/29	3	89.57	1	86.70	84.20	2	14,018	0.01%
2021/01/28	0	0.00	3.1	89.90	87.10	-3.1	13,745	-0.02%
2021/01/27	1.1	87.91	2	91.05	87.90	-0.9	13,433	-0.01%
2021/01/26	1	87.50	0	0.00	83.10	1	13,111	0.01%
2021/01/25	2	85.25	1	84.60	84.60	1	12,913	0.01%
2021/01/22	1	88.80	2	88.85	88.60	-1	12,828	-0.01%
2021/01/20	11	87.11	6	86.90	85.10	5	12,554	0.04%
2021/01/19	11	94.03	5	93.50	91.30	6	12,273	0.05%
2021/01/18	6	92.08	6	92.65	91.60	0	11,924	0.00%
2021/01/15	14	97.34	4	98.78	94.90	10	11,660	0.09%
2021/01/14	11	88.45	21	90.84	92.80	-10	10,947	-0.09%
2021/01/13	1	85.00	1	84.40	84.40	0	10,528	0.00%
2021/01/12	13	85.25	9	85.52	83.60	4	10,422	0.04%
2021/01/11	8	86.01	13	85.75	84.70	-5	10,112	-0.05%
2021/01/08	18	84.59	7	86.13	87.10	11	9,805	0.11%
2021/01/07	4	75.93	15	73.69	79.20	-11	9,445	-0.12%
2021/01/06	5	71.42	1	70.80	72.00	4	9,446	0.04%
2021/01/05	0	0.00	9	75.02	74.00	-9	9,468	-0.10%
2021/01/04	1	76.40	6	75.50	74.20	-5	9,490	-0.05%
2020/12/31	2	72.85	2	72.10	73.60	0	9,643	0.00%
2020/12/30	32	72.30	32	71.92	71.50	0	9,626	0.00%
2020/12/29	12	74.37	10	73.87	69.70	2	9,365	0.02%
2020/12/28	12	73.13	9	70.69	70.80	3	8,956	0.03%
2020/12/25	12	69.29	19	70.06	70.50	-7	8,574	-0.08%
2020/12/24	2	60.40	13	61.96	64.10	-11	7,970	-0.14%
2020/12/23	1	57.00	17	57.22	58.30	-16	7,420	-0.22%
2020/12/22	2	51.85	3	53.17	53.00	-1	7,382	-0.01%
2020/12/21	1	51.50	0	0.00	51.90	1	7,460	0.01%
2020/12/18	20	53.00	0	0.00	52.80	20	7,637	0.26%
2020/12/17	1	52.00	0	0.00	52.80	1	8,016	0.01%
2020/12/16	3	52.83	0	0.00	53.00	3	8,322	0.04%
2020/12/15	1	53.70	1	52.00	52.00	0	8,380	0.00%
2020/12/14	1	54.90	2	55.40	55.40	-1	8,349	-0.01%
2020/12/11	6	54.45	3	54.23	53.90	3	8,400	0.04%
2020/12/10	5	56.64	10	55.40	55.60	-5	8,372	-0.06%
2020/12/09	2	56.40	9	56.44	56.60	-7	8,313	-0.08%
2020/12/08	19	56.71	24.2	56.10	55.30	-5.2	8,172	-0.06%
2020/12/07	5	54.40	6	54.07	54.50	-1	7,951	-0.01%
2020/12/04	15	55.19	7	54.85	54.50	8	7,924	0.10%
2020/12/03	1	54.10	1	55.30	53.80	0	7,786	0.00%
2020/12/02	4	54.05	0	0.00	53.80	4	7,789	0.05%
2020/12/01	1	53.40	12	54.86	55.10	-11	8,092	-0.14%
2020/11/30	2	54.95	13	54.88	54.40	-11	8,325	-0.13%
2020/11/27	12	54.88	32	54.88	53.90	-20	8,427	-0.24%
2020/11/26	14	52.03	3	51.97	52.90	11	8,274	0.13%
2020/11/25	4	50.98	1	50.30	50.30	3	8,477	0.04%
2020/11/24	1	51.70	3	50.67	50.40	-2	8,549	-0.02%
2020/11/23	4	51.95	3	51.90	52.10	1	8,561	0.01%
2020/11/20	3	51.77	2	51.45	51.00	1	8,526	0.01%
2020/11/19	7	52.13	6	52.32	52.50	1	8,496	0.01%
2020/11/18	7	55.56	11.2	55.71	52.10	-4.2	8,386	-0.05%
2020/11/17	7	53.53	21	53.67	54.20	-14	7,877	-0.18%
2020/11/16	5	50.20	14	51.09	51.00	-9	7,621	-0.12%
2020/11/13	1	46.65	5	48.60	48.60	-4	7,498	-0.05%
2020/11/12	7	47.75	3	47.73	47.30	4	7,492	0.05%
2020/11/10	0	0.00	5	50.98	49.50	-5	7,347	-0.07%
2020/11/09	2	51.40	1.3	51.66	51.40	0.7	7,263	0.01%
2020/11/06	0	0.00	8	48.86	48.65	-8	7,013	-0.11%
2020/11/05	2	46.95	4	46.30	47.65	-2	6,888	-0.03%
2020/11/04	2	46.70	12.1	46.80	47.30	-10.1	6,844	-0.15%
2020/11/03	0	0.00	2	46.00	45.70	-2	6,863	-0.03%
2020/11/02	1	44.85	0	0.00	44.90	1	6,882	0.01%
2020/10/30	21	46.26	4	45.70	45.50	17	6,853	0.25%
2020/10/29	10	45.20	11	45.57	47.60	-1	6,799	-0.01%
2020/10/28	15	45.46	0	0.00	45.05	15	6,708	0.22%
2020/10/27	10	46.00	6	46.77	46.00	4	6,634	0.06%
2020/10/26	5	48.10	2	48.70	47.70	3	6,556	0.05%
2020/10/23	8	48.57	1	48.50	48.50	7	6,531	0.11%
2020/10/22	15	48.15	1	48.15	48.15	14	6,510	0.22%
2020/10/21	0	0.00	7	49.15	48.70	-7	6,472	-0.11%
2020/10/20	0	0.00	14	49.49	49.25	-14	6,427	-0.22%
2020/10/16	25	48.82	6	49.27	48.00	19	6,293	0.30%
2020/10/15	12	50.45	1	51.90	50.40	11	6,195	0.18%
2020/10/14	5	51.84	12	51.69	52.00	-7	6,099	-0.11%
2020/10/13	17	50.18	17	50.11	51.50	0	5,780	0.00%
2020/10/12	16	48.78	12	49.14	48.55	4	5,573	0.07%
2020/10/08	10	49.78	11	50.84	49.45	-1	5,396	-0.02%
2020/10/07	7	48.11	6	48.33	48.55	1	4,935	0.02%
2020/10/06	3	46.85	3	46.60	46.35	0	4,719	0.00%
2020/10/05	3	44.47	0	0.00	46.30	3	4,621	0.06%
2020/09/30	9	44.38	16	45.64	44.20	-7	4,573	-0.15%
2020/09/29	0	0.00	4	44.30	43.30	-4	4,418	-0.09%
2020/09/28	1	43.55	1	43.95	43.95	0	4,415	0.00%
2020/09/25	2	44.20	4	43.84	44.00	-2	4,353	-0.05%
2020/09/24	0	0.00	10	46.10	45.20	-10	4,132	-0.24%
2020/09/23	12	47.57	13	46.07	46.00	-1	3,997	-0.03%
2020/09/22	8	47.99	14	47.76	47.70	-6	3,814	-0.16%
2020/09/21	3	45.67	63	46.33	46.60	-60	3,415	-1.76%
2020/09/18	3	44.70	12	45.12	45.20	-9	3,080	-0.29%
2020/09/17	27	45.50	0	0.00	44.35	27	3,014	0.90%
2020/09/16	24	43.00	13	43.04	44.30	11	2,971	0.37%
2020/09/15	0	0.00	10	41.50	41.85	-10	2,875	-0.35%
2020/09/14	0	0.00	11	40.61	41.40	-11	2,847	-0.39%
2020/09/11	0	0.00	11	41.01	39.30	-11	2,882	-0.38%
2020/09/09	0	0.00	10	40.05	40.25	-10	2,857	-0.35%
2020/09/08	0	0.00	1	38.95	38.95	-1	2,816	-0.04%
2020/09/07	2	42.25	1	43.20	39.60	1	2,767	0.04%
2020/09/04	14	41.53	15	42.48	43.20	-1	2,662	-0.04%
2020/09/03	13	40.65	4	40.89	40.55	9	2,291	0.39%
2020/09/02	0	0.00	16	39.55	40.25	-16	1,989	-0.80%
2020/09/01	0	0.00	17	35.81	36.60	-17	1,778	-0.96%
2020/08/31	1	33.25	4	34.78	35.25	-3	1,679	-0.18%
2020/08/28	0	0.00	10	33.55	33.55	-10	1,393	-0.72%
2020/08/27	13	29.71	11	30.29	30.50	2	1,286	0.16%
2020/08/26	2	29.15	10	28.74	29.50	-8	1,219	-0.66%
2020/08/25	10	29.20	0	0.00	29.20	10	1,189	0.84%
2020/08/20	1	26.70	0	0.00	25.50	1	1,126	0.09%
2020/08/19	3	26.78	0	0.00	26.70	3	1,101	0.27%
2020/08/06	1	25.90	7	24.92	26.10	-6	909	-0.66%
2020/07/20	0	0.00	51	22.44	22.65	-51	851	-5.99%
2020/07/07	0	0.00	2	24.10	24.85	-2	785	-0.25%
2020/07/06	1	23.55	0	0.00	24.00	1	742	0.13%
2020/07/03	0	0.00	1	23.30	23.30	-1	736	-0.14%
2020/07/01	1	23.65	0	0.00	23.45	1	727	0.14%
2020/06/19	52	23.67	0	0.00	23.40	52	702	7.40%
2020/06/18	2	23.50	7	23.97	23.70	-5	689	-0.73%
2020/06/17	1	22.90	1	22.95	22.95	0	614	0.00%
2020/06/16	5	20.89	0	0.00	20.90	5	605	0.83%
2020/06/15	0	0.00	2	18.60	19.00	-2	598	-0.33%
2020/05/27	2	18.55	0	0.00	19.80	2	595	0.34%
2020/04/29	0	0.00	1	18.05	18.05	-1	538	-0.19%
2020/04/28	1	18.05	0	0.00	18.05	1	542	0.18%
2020/03/19	0	0.00	1	12.20	12.15	-1	565	-0.18%
2020/03/13	0	0.00	3	17.10	17.10	-3	494	-0.61%
2019/12/31	0	0.00	2	28.28	28.40	-2	614	-0.33%
2019/12/30	0	0.00	2	27.75	28.30	-2	603	-0.33%
2019/12/26	0	0.00	2	27.63	27.20	-2	587	-0.34%
2019/12/25	2	26.98	0	0.00	27.15	2	578	0.35%
2019/12/19	0	0.00	2	27.20	26.75	-2	567	-0.35%
2019/12/16	5	24.90	0	0.00	25.95	5	527	0.95%
2019/11/27	0	0.00	1	25.35	25.30	-1	499	-0.20%
2019/11/22	2	25.05	2	25.15	25.10	0	498	0.00%
2019/11/19	2	25.20	0	0.00	24.90	2	512	0.39%
2019/11/15	1	25.90	0	0.00	25.35	1	468	0.21%
2019/10/23	2	28.25	2	28.40	28.35	0	397	0.00%
2019/10/17	0	0.00	2	27.73	27.80	-2	426	-0.47%
2019/10/16	1	28.80	0	0.00	28.30	1	464	0.22%
2019/09/24	1	30.80	0	0.00	30.60	1	775	0.13%
2019/09/18	0	0.00	1	31.00	30.85	-1	811	-0.12%
2019/09/10	4	30.56	1	30.60	30.60	3	832	0.36%
2019/09/09	1	30.80	1	31.00	30.95	0	830	0.00%
2019/09/06	1	31.90	1	31.85	31.70	0	829	0.00%
2019/08/23	0	0.00	3	32.00	31.85	-3	865	-0.35%
2019/08/22	0	0.00	2	32.03	32.10	-2	859	-0.23%
2019/08/16	1	31.60	1	31.75	31.75	0	855	0.00%
2019/08/14	2	31.05	2	30.70	30.70	0	852	0.00%
2019/08/13	1	30.30	0	0.00	30.30	1	851	0.12%
2019/08/07	2	31.00	2	30.40	30.40	0	860	0.00%
2019/07/31	4	32.90	6	32.95	32.95	-2	884	-0.23%
2019/07/30	8	33.51	4	32.85	32.80	4	886	0.45%
2019/07/29	7	34.17	4	33.99	33.90	3	880	0.34%
2019/07/25	4	34.06	4	34.28	34.20	0	894	0.00%
2019/07/24	3	34.23	2	33.80	33.80	1	898	0.11%
2019/07/23	2	34.75	2	34.15	34.15	0	906	0.00%
2019/07/22	4	34.24	4	34.21	34.05	0	904	0.00%
2019/07/19	2	34.50	2	34.30	34.30	0	899	0.00%
2019/07/18	6	34.83	3	34.47	34.15	3	894	0.34%
2019/07/17	6	35.01	5	35.29	35.30	1	850	0.12%
2019/07/15	0	0.00	2	32.70	33.15	-2	734	-0.27%
2019/07/12	3	33.50	3	32.65	32.65	0	746	0.00%
2019/07/11	2	33.65	2	33.00	33.00	0	758	0.00%
2019/07/10	4	32.70	4.1	32.85	32.85	-0.1	769	-0.01%
2019/07/09	1	32.80	0	0.00	32.30	1	775	0.13%
2019/07/08	5	33.85	4	33.69	33.55	1	795	0.13%
2019/07/05	2	34.25	2	34.15	34.15	0	816	0.00%
2019/07/04	4	34.24	2	34.00	34.00	2	835	0.24%
2019/07/03	2	35.10	2	34.25	34.25	0	841	0.00%
2019/07/02	6	34.89	3	34.90	34.70	3	843	0.36%
2019/07/01	0	0.00	4	33.48	33.85	-4	759	-0.53%
2019/06/27	6	32.13	4	32.10	32.00	2	799	0.25%
2019/06/26	2	30.93	2	31.00	30.95	0	792	0.00%
2019/06/24	1	31.90	0	0.00	31.85	1	951	0.11%
2019/06/21	0	0.00	1	32.80	32.05	-1	1,052	-0.10%
2019/06/20	2	32.20	2	32.45	32.45	0	1,079	0.00%
2019/06/17	0	0.00	1	31.55	31.55	-1	1,480	-0.07%
2019/06/14	3	31.53	2	31.55	31.55	1	1,525	0.07%
2019/06/13	0	0.00	2	32.05	31.65	-2	1,539	-0.13%
2019/06/12	2	31.55	1	31.10	31.10	1	1,548	0.06%
2019/06/06	1	30.35	1	30.35	30.35	0	1,641	0.00%
2019/06/03	0	0.00	1	30.75	30.75	-1	1,685	-0.06%
2019/05/31	3	31.73	2	31.83	31.50	1	1,711	0.06%
2019/05/29	1	30.10	1	30.50	30.40	0	1,867	0.00%
2019/05/27	1	30.25	1	30.35	30.35	0	1,913	0.00%
2019/05/24	0	0.00	1	31.00	30.40	-1	1,961	-0.05%
2019/05/23	1	30.50	0	0.00	30.50	1	2,006	0.05%
2019/05/22	2	31.53	0	0.00	30.90	2	2,225	0.09%
2019/05/21	0	0.00	1	31.60	31.90	-1	2,287	-0.04%
2019/05/20	1	30.65	1	30.70	30.65	0	2,319	0.00%
2019/05/17	5	31.12	3	30.50	30.45	2	2,337	0.09%
2019/05/16	2	32.95	2	31.65	31.65	0	2,348	0.00%
2019/05/15	1	32.40	0	0.00	32.60	1	2,392	0.04%
2019/05/13	1	33.40	1	32.80	32.00	0	2,422	0.00%
2019/05/10	1	33.50	1	33.60	33.60	0	2,434	0.00%
2019/05/07	1	36.20	1	35.65	35.65	0	2,422	0.00%
2019/05/06	2	36.05	2	35.65	35.65	0	2,453	0.00%
2019/05/03	3	36.80	3	36.97	36.95	0	2,450	0.00%
2019/05/02	2	36.40	2	36.05	36.05	0	2,442	0.00%
2019/04/30	3	35.43	3	35.82	36.10	0	2,451	0.00%
2019/04/29	2	36.10	4	35.61	35.00	-2	2,475	-0.08%
2019/04/26	2	37.60	2	37.05	37.05	0	2,519	0.00%
2019/04/25	2	38.55	2	37.90	37.90	0	2,597	0.00%
2019/04/24	2	38.60	2	37.95	37.95	0	2,598	0.00%
2019/04/23	2	38.50	3	38.25	38.15	-1	2,598	-0.04%
2019/04/22	1	39.00	0	0.00	38.65	1	2,603	0.04%
2019/04/19	2	39.20	4	38.98	39.05	-2	2,627	-0.08%
2019/04/18	4	39.29	5	39.07	38.70	-1	2,661	-0.04%
2019/04/17	3	38.90	2	39.40	39.15	1	2,673	0.04%
2019/04/12	2	39.98	1	40.20	39.20	1	2,649	0.04%
2019/04/11	4	41.66	4	40.80	40.50	0	2,617	0.00%
2019/04/10	7	40.75	7	40.89	40.75	0	2,603	0.00%
2019/04/09	2	40.90	3	40.65	40.50	-1	2,582	-0.04%
2019/04/08	3	40.97	3	40.83	40.65	0	2,575	0.00%
2019/04/03	2	40.35	2	40.70	40.70	0	2,566	0.00%
2019/04/02	5	40.99	3	40.80	40.60	2	2,560	0.08%
2019/04/01	5	42.23	5	41.85	41.10	0	2,534	0.00%
2019/03/29	3	41.42	3	41.43	41.40	0	2,477	0.00%
2019/03/28	2	41.30	2	41.00	41.00	0	2,477	0.00%
2019/03/27	3	42.30	3	41.68	41.50	0	2,466	0.00%
2019/03/26	2	41.05	2	42.20	42.50	0	2,344	0.00%
2019/03/25	2	40.45	3	39.77	39.70	-1	2,251	-0.04%
2019/03/22	18	42.53	17	41.97	41.55	1	2,227	0.04%
2019/03/21	11	41.31	15	41.04	43.00	-4	2,109	-0.19%
2019/03/20	3	39.23	2	39.65	39.60	1	1,930	0.05%
2019/03/19	4	39.43	4	38.85	38.60	0	1,883	0.00%
2019/03/18	2	39.20	2	38.10	38.10	0	1,849	0.00%
2019/03/15	3	39.35	3	38.90	38.85	0	1,851	0.00%
2019/03/14	10	39.52	16	38.73	38.60	-6	1,857	-0.32%
2019/03/13	10	38.72	7	38.94	38.90	3	1,962	0.15%
2019/03/12	11	38.71	3	39.15	38.30	8	1,958	0.41%
2019/03/11	4	38.03	4	37.50	37.50	0	1,959	0.00%
2019/03/08	1	37.75	1	38.10	38.10	0	2,035	0.00%
2019/03/07	2	39.40	7	38.71	38.30	-5	2,140	-0.23%
2019/03/06	2	40.00	4	39.35	39.30	-2	2,194	-0.09%
2019/03/05	8	39.91	7	39.84	39.40	1	2,190	0.05%
2019/03/04	8	39.36	2	39.53	39.45	6	2,128	0.28%
2019/02/27	4	37.44	4	37.84	37.95	0	2,077	0.00%
2019/02/26	2	38.35	2	37.65	37.65	0	2,211	0.00%
2019/02/25	2	38.10	2	38.25	38.25	0	2,267	0.00%
2019/02/22	3	37.98	3	37.95	37.70	0	2,233	0.00%
2019/02/21	7	37.06	11	37.99	38.30	-4	2,191	-0.18%
2019/02/20	3	36.02	8	36.21	35.90	-5	1,984	-0.25%
2019/02/19	6	36.03	1	35.60	35.60	5	1,931	0.26%
2019/02/18	2	34.60	3	35.17	35.05	-1	1,902	-0.05%
2019/02/15	6	35.11	5	34.54	34.35	1	1,891	0.05%
2019/02/14	8	35.70	6	35.45	35.25	2	1,885	0.11%
2019/02/13	0	0.00	2	35.00	35.10	-2	1,859	-0.11%
2019/02/12	4	34.70	4	34.70	34.70	0	1,842	0.00%
2019/02/11	1	34.30	1	34.25	34.30	0	1,854	0.00%
2019/01/29	0	0.00	1	33.35	33.45	-1	1,936	-0.05%
2019/01/28	1	33.40	0	0.00	33.45	1	1,950	0.05%
2019/01/25	3	34.08	3	34.07	33.75	0	2,005	0.00%
2019/01/24	2	33.30	2	33.20	33.00	0	2,001	0.00%
2019/01/23	0	0.00	1	33.15	33.00	-1	2,018	-0.05%
2019/01/22	2	33.85	2	32.80	32.80	0	2,030	0.00%
2019/01/21	3	34.57	3	33.98	33.70	0	2,036	0.00%
2019/01/18	8	33.71	8	34.01	34.25	0	2,033	0.00%
2019/01/17	18	33.61	19	33.89	32.90	-1	2,008	-0.05%
2019/01/15	3	32.45	3	32.43	32.45	0	1,986	0.00%
2019/01/14	3	32.53	4	32.05	32.00	-1	2,002	-0.05%
2019/01/11	5	33.25	5	32.67	32.30	0	2,014	0.00%
2019/01/10	3	32.70	3	32.90	32.65	0	1,995	0.00%
2019/01/09	2	32.10	2	31.90	31.90	0	1,976	0.00%
2019/01/08	2	31.10	2	31.25	31.25	0	1,976	0.00%
2019/01/07	2	31.10	2	31.00	31.00	0	2,007	0.00%
2019/01/02	1	31.90	2	31.45	31.20	-1	2,148	-0.05%
2018/12/27	1	31.00	0	0.00	31.20	1	2,209	0.05%
2018/12/26	0	0.00	1	31.50	30.35	-1	2,217	-0.05%
2018/12/25	1	30.90	0	0.00	30.80	1	2,244	0.04%
2018/12/24	0	0.00	3	31.33	31.70	-3	2,260	-0.13%
2018/12/22	1	31.00	0	0.00	31.00	1	2,266	0.04%
2018/12/21	1	30.20	1	30.65	31.60	0	2,298	0.00%
2018/12/17	4	34.18	3	33.93	33.65	1	2,427	0.04%
2018/12/14	1	33.90	1	34.35	34.25	0	2,430	0.00%
2018/12/13	4	34.76	7	35.01	34.30	-3	2,430	-0.12%
2018/12/12	6	33.95	1	33.85	34.05	5	2,407	0.21%
2018/12/11	0	0.00	11	33.24	33.00	-11	2,408	-0.46%
2018/12/10	3	32.98	6	32.91	32.90	-3	2,430	-0.12%
2018/12/07	2	34.60	3	34.28	34.30	-1	2,432	-0.04%
2018/12/06	27	35.89	16	34.83	34.00	11	2,422	0.45%
2018/12/05	1	33.65	3	34.17	34.95	-2	2,314	-0.09%
2018/12/03	12	35.50	7	35.68	36.00	5	2,361	0.21%
2018/11/30	3	34.10	11	34.10	34.15	-8	2,288	-0.35%
2018/11/29	6	33.00	15	33.14	32.15	-9	2,224	-0.40%
2018/11/28	0	0.00	7	31.81	32.20	-7	2,249	-0.31%
2018/11/26	16	31.40	3	31.52	31.05	13	2,243	0.58%
2018/11/23	16	32.48	9	32.84	31.00	7	2,215	0.32%
2018/11/22	7	32.51	10	33.28	33.95	-3	2,064	-0.15%
2018/11/16	1	30.15	4	29.98	29.65	-3	2,039	-0.15%
2018/11/15	0	0.00	1	29.55	29.55	-1	2,036	-0.05%
2018/11/13	1	28.90	1	29.20	29.95	0	2,074	0.00%
2018/11/12	1	29.55	1	29.80	29.60	0	2,087	0.00%
2018/11/09	1	30.50	0	0.00	30.75	1	2,104	0.05%
2018/11/08	2	32.60	2	31.10	31.10	0	2,188	0.00%
2018/11/07	2	31.35	1	31.90	31.95	1	2,217	0.05%
2018/11/06	5	33.16	5	31.66	30.70	0	2,294	0.00%
2018/11/05	2	31.60	2	31.55	31.70	0	2,259	0.00%
2018/11/02	2	32.00	0	0.00	32.05	2	2,290	0.09%
2018/10/31	2	28.95	2	29.65	29.65	0	2,376	0.00%
2018/10/30	0	0.00	1	27.90	28.05	-1	2,395	-0.04%
2018/10/25	3	29.50	2	30.15	29.30	1	2,730	0.04%
2018/10/24	6	30.84	7	31.29	31.05	-1	2,742	-0.04%
2018/10/23	1	30.80	0	0.00	30.05	1	2,760	0.04%
2018/10/22	0	0.00	1	31.95	31.85	-1	2,810	-0.04%
2018/10/19	0	0.00	7	30.06	31.45	-7	2,900	-0.24%
2018/10/18	2	30.95	0	0.00	30.65	2	3,062	0.07%
2018/10/17	1	31.10	5	30.84	30.90	-4	3,309	-0.12%
2018/10/16	2	30.60	0	0.00	30.45	2	3,832	0.05%
2018/10/15	6	30.04	2	30.10	30.60	4	4,107	0.10%
2018/10/12	0	0.00	4	28.05	29.00	-4	4,199	-0.10%
2018/10/11	0	0.00	1	27.60	27.50	-1	4,191	-0.02%
2018/10/09	4	31.58	2	31.10	30.55	2	4,204	0.05%
2018/10/08	1	34.50	7	33.50	33.50	-6	4,172	-0.14%
2018/10/05	0	0.00	2	34.15	34.10	-2	4,205	-0.05%
2018/10/04	0	0.00	9	36.30	37.15	-9	4,294	-0.21%
2018/10/03	8	36.98	0	0.00	36.90	8	4,351	0.18%
2018/10/02	0	0.00	1	39.50	38.90	-1	4,453	-0.02%
2018/10/01	1	38.80	0	0.00	38.85	1	4,481	0.02%
2018/09/28	13	39.86	1	39.25	38.70	12	4,577	0.26%
2018/09/27	12	40.41	4	40.38	39.10	8	4,661	0.17%
2018/09/26	1	38.80	3	38.73	38.90	-2	4,671	-0.04%
2018/09/25	2	39.20	0	0.00	38.05	2	4,896	0.04%
2018/09/19	1	39.55	1	39.90	38.90	0	5,050	0.00%
2018/09/18	3	38.72	3	38.93	38.95	0	5,101	0.00%
2018/09/17	1	40.50	1	40.20	40.20	0	5,127	0.00%
2018/09/12	1	38.25	0	0.00	39.45	1	5,204	0.02%
2018/09/11	3	38.57	4	38.63	39.00	-1	5,319	-0.02%
2018/09/10	3	39.12	3	37.68	37.40	0	5,413	0.00%
2018/09/07	5	42.82	5	40.72	40.35	0	5,703	0.00%
2018/09/06	2	44.20	0	0.00	43.50	2	6,145	0.03%
2018/09/05	5	44.22	5	44.17	44.20	0	6,697	0.00%
2018/09/04	14	44.71	13	43.90	44.00	1	7,180	0.01%
2018/09/03	2	48.25	2	46.63	46.40	0	7,327	0.00%
2018/08/31	1	48.10	0	0.00	48.05	1	7,891	0.01%
2018/08/30	2	49.15	2	48.80	48.80	0	7,943	0.00%
2018/08/28	2	49.20	2	49.10	48.40	0	8,334	0.00%
2018/08/27	7	47.55	7	48.37	48.70	0	8,357	0.00%
2018/08/24	4	47.60	7	46.60	46.60	-3	8,362	-0.04%
2018/08/23	1	48.85	1	49.25	48.10	0	8,440	0.00%
2018/08/21	2	48.98	2	49.13	48.85	0	8,484	0.00%
2018/08/20	4	48.56	3	48.20	48.50	1	8,519	0.01%
2018/08/17	2	50.80	2	50.08	49.45	0	8,556	0.00%
2018/08/16	4	50.23	3	50.10	50.00	1	8,625	0.01%
2018/08/15	7	50.61	8	50.55	50.00	-1	8,679	-0.01%
2018/08/14	0	0.00	1	49.80	49.80	-1	8,709	-0.01%
2018/08/13	5	49.76	2	50.60	49.25	3	8,686	0.03%
2018/08/10	2	54.75	1	54.20	53.60	1	8,606	0.01%
2018/08/09	3	55.50	7	55.64	55.50	-4	8,620	-0.05%
2018/08/08	11	56.19	11	56.60	55.10	0	8,672	0.00%
2018/08/07	2	55.30	1	55.80	54.60	1	8,582	0.01%
2018/08/06	4	57.23	5	56.86	56.20	-1	8,556	-0.01%
2018/08/03	5	57.94	4	56.93	56.80	1	8,554	0.01%
2018/08/02	8	57.30	6	56.90	57.00	2	8,524	0.02%
2018/08/01	9	58.90	8	59.60	58.10	1	8,471	0.01%
2018/07/31	3	55.77	4	56.70	57.20	-1	8,210	-0.01%
2018/07/30	4	56.30	5	56.66	55.60	-1	8,182	-0.01%
2018/07/27	13	57.75	11	57.76	57.80	2	8,134	0.02%
2018/07/26	3	58.33	18	58.04	56.80	-15	8,083	-0.19%
2018/07/25	13	59.82	21	59.97	58.60	-8	7,997	-0.10%
2018/07/24	25	58.66	4	58.38	59.50	21	7,856	0.27%
2018/07/23	20	57.85	13	57.92	58.30	7	7,649	0.09%
2018/07/20	18	55.74	23	56.97	58.50	-5	7,184	-0.07%
2018/07/19	13	52.98	15	53.39	53.20	-2	6,947	-0.03%
2018/07/18	1	52.30	2	52.10	51.00	-1	6,880	-0.01%
2018/07/17	2	52.25	6	52.00	52.20	-4	6,907	-0.06%
2018/07/16	4	54.10	3	54.00	52.10	1	6,905	0.01%
2018/07/13	3	53.93	11	53.71	53.60	-8	6,923	-0.12%
2018/07/12	5	53.42	6	53.88	53.50	-1	6,954	-0.01%
2018/07/11	0	0.00	1	50.80	52.80	-1	6,922	-0.01%
2018/07/10	6	51.57	5	52.00	52.10	1	7,101	0.01%
2018/07/09	2	49.65	0	0.00	49.30	2	7,109	0.03%
2018/07/06	7	50.39	5	49.36	50.80	2	7,327	0.03%
2018/07/04	5	53.56	7	53.57	52.40	-2	7,514	-0.03%
2018/07/03	17	57.09	15	57.13	53.20	2	7,434	0.03%
2018/07/02	2	59.15	1	59.30	59.10	1	7,182	0.01%
2018/06/29	1	59.00	3	59.67	60.60	-2	7,140	-0.03%
2018/06/28	1	56.00	7	56.11	56.00	-6	7,028	-0.09%
2018/06/27	10	57.42	0	0.00	55.80	10	6,982	0.14%
2018/06/26	1	57.20	10	56.33	57.80	-9	6,956	-0.13%
2018/06/25	7	57.99	6	58.30	56.50	1	6,934	0.01%
2018/06/22	6	58.80	2	59.80	58.10	4	6,913	0.06%
2018/06/21	6	59.20	6	60.05	59.90	0	6,876	0.00%
2018/06/20	44	56.91	45	58.78	58.80	-1	6,826	-0.01%
2018/06/19	2	63.50	0	0.00	62.30	2	6,705	0.03%
2018/06/15	17	68.99	11	68.05	67.00	6	6,598	0.09%
2018/06/14	20	68.83	14	69.53	70.00	6	6,259	0.10%
2018/06/13	14	69.41	24	69.43	70.90	-10	5,770	-0.17%
2018/06/12	15	62.59	19	63.79	64.50	-4	5,218	-0.08%
2018/06/11	10	58.19	12	58.25	58.70	-2	4,735	-0.04%
2018/06/08	10	52.46	13	52.42	53.40	-3	4,502	-0.07%
2018/06/07	7	49.31	19	48.65	48.60	-12	3,931	-0.31%
2018/06/06	12	50.46	10	50.95	49.40	2	3,884	0.05%
2018/06/05	18	49.47	25	48.92	49.75	-7	3,745	-0.19%
2018/06/04	21	48.74	1	49.00	48.00	20	3,531	0.57%
2018/06/01	2	48.00	3	48.10	47.80	-1	3,518	-0.03%
2018/05/31	13	48.17	11	48.26	48.15	2	3,505	0.06%
2018/05/30	21	46.11	16	45.90	45.80	5	3,437	0.15%
2018/05/29	3	46.57	4.3	46.71	46.75	-1.3	3,440	-0.04%
2018/05/28	2	47.10	0	0.00	46.95	2	3,490	0.06%
2018/05/25	4	48.85	24	48.80	47.60	-20	3,710	-0.54%
2018/05/24	23	48.16	3	48.30	48.40	20	3,691	0.54%
2018/05/23	5.3	47.77	3	47.80	46.75	2.3	3,718	0.06%
2018/05/22	9	46.68	7	46.76	47.10	2	3,657	0.05%
2018/05/21	2	44.80	2	44.90	44.90	0	3,561	0.00%
2018/05/18	0	0.00	1	43.90	44.30	-1	3,552	-0.03%
2018/05/17	3	45.20	3	44.70	44.30	0	3,566	0.00%
2018/05/16	4	44.00	5	44.14	43.85	-1	3,523	-0.03%
2018/05/15	2	42.25	11	42.54	42.05	-9	3,458	-0.26%
2018/05/14	3	43.10	4	43.43	43.50	-1	3,480	-0.03%
2018/05/11	0	0.00	1	41.90	41.75	-1	3,471	-0.03%
2018/05/09	0	0.00	3	41.67	41.50	-3	3,474	-0.09%
2018/05/08	7	40.74	1	40.75	40.65	6	3,534	0.17%
2018/05/07	1	41.00	0	0.00	41.20	1	3,558	0.03%
2018/05/04	3	40.98	0	0.00	40.80	3	3,644	0.08%
2018/04/30	1	42.80	0	0.00	42.80	1	3,813	0.03%
2018/04/27	4	41.34	3	41.80	42.30	1	3,803	0.03%
2018/04/26	1	43.70	0	0.00	40.50	1	3,795	0.03%
2018/04/24	3	44.43	3	44.40	44.05	0	3,707	0.00%
2018/04/23	2	49.00	3	47.97	46.10	-1	3,723	-0.03%
2018/04/20	1	48.65	0	0.00	48.00	1	3,673	0.03%
2018/04/18	3	48.98	7	48.74	47.55	-4	3,676	-0.11%
2018/04/17	11	49.82	4	49.59	48.85	7	3,588	0.20%
2018/04/16	7	52.80	15	52.91	51.70	-8	3,490	-0.23%
2018/04/13	7	50.00	5	50.34	49.40	2	3,247	0.06%
2018/04/12	9	49.00	13	49.09	50.20	-4	3,112	-0.13%
2018/04/11	4	48.19	3	48.10	47.15	1	2,850	0.04%
2018/04/10	21	45.50	28	46.46	46.10	-7	2,660	-0.26%
2018/04/09	0	0.00	10	44.58	44.70	-10	2,465	-0.41%
2018/04/03	3	44.42	9	44.39	44.40	-6	2,467	-0.24%
2018/04/02	0	0.00	5	44.46	44.40	-5	2,458	-0.20%
2018/03/30	5	43.80	2	44.45	43.95	3	2,461	0.12%
2018/03/29	2	44.75	5	44.94	44.55	-3	2,464	-0.12%
2018/03/28	5	44.60	7	44.26	44.20	-2	2,437	-0.08%
2018/03/27	2	43.40	6	43.95	44.20	-4	2,433	-0.16%
2018/03/22	12	43.61	4	43.99	43.25	8	2,426	0.33%
2018/03/21	8	43.69	8	43.78	43.60	0	2,414	0.00%
2018/03/20	3	43.13	0	0.00	42.95	3	2,402	0.12%
2018/03/19	4	43.45	4	43.20	43.25	0	2,407	0.00%
2018/03/15	16	44.49	13	44.59	44.25	3	2,414	0.12%
2018/03/14	7	43.56	3	43.53	43.20	4	2,389	0.17%
2018/03/13	0	0.00	3	44.27	44.05	-3	2,437	-0.12%
2018/03/12	5	43.67	4	43.85	43.90	1	2,462	0.04%
2018/03/09	5	44.16	4	44.24	43.60	1	2,472	0.04%
2018/03/08	0	0.00	11	43.23	43.10	-11	2,457	-0.45%
2018/03/07	8	43.83	4	43.55	42.50	4	2,455	0.16%
2018/03/06	4	44.30	1	44.70	43.90	3	2,475	0.12%
2018/03/05	2	44.90	8	44.95	43.90	-6	2,490	-0.24%
2018/03/02	4	45.01	9	45.28	44.80	-5	2,467	-0.20%
2018/03/01	11	45.97	0	0.00	45.90	11	2,443	0.45%
2018/02/27	30	47.42	22	47.48	46.35	8	2,384	0.34%
2018/02/26	3	44.65	3	44.65	44.75	0	2,139	0.00%
2018/02/23	4	42.95	10	44.04	43.90	-6	2,108	-0.28%
2018/02/22	5	41.58	6	41.88	41.55	-1	2,071	-0.05%
2018/02/21	4	41.74	6	42.11	41.75	-2	2,061	-0.10%
2018/02/12	3	40.90	0	0.00	40.40	3	2,059	0.15%
2018/02/09	5	40.50	2	40.53	40.50	3	2,120	0.14%
2018/02/08	2	41.80	8	42.04	42.40	-6	2,125	-0.28%
2018/02/07	2	42.45	2	42.20	42.20	0	2,142	0.00%
2018/02/06	2	40.48	4	41.36	40.80	-2	2,139	-0.09%
2018/02/05	1	43.35	9	43.17	43.85	-8	2,106	-0.38%
2018/02/02	7	42.98	1	43.30	42.95	6	2,115	0.28%
2018/02/01	20	44.23	11	44.00	43.45	9	2,204	0.41%
2018/01/31	2	43.83	6	44.20	43.50	-4	2,222	-0.18%
2018/01/30	8	43.36	1	43.10	43.10	7	2,201	0.32%
2018/01/29	11	43.85	9	44.02	43.85	2	2,210	0.09%
2018/01/26	4	42.20	48	42.08	42.10	-44	2,164	-2.03%
2018/01/25	9	42.96	18	43.29	42.00	-9	2,207	-0.41%
2018/01/24	14	42.09	20	42.73	42.55	-6	2,187	-0.27%
2018/01/23	1	40.30	1	40.80	41.10	0	2,133	0.00%
2018/01/22	1	41.00	2	41.55	41.10	-1	2,214	-0.05%
2018/01/19	1	40.20	4	40.28	40.20	-3	2,316	-0.13%
2018/01/18	5	40.80	6	40.25	40.10	-1	2,358	-0.04%
2018/01/17	8	39.29	11	40.50	40.30	-3	2,419	-0.12%
2018/01/16	10	38.55	2	38.45	38.65	8	2,519	0.32%
2018/01/15	59	38.94	15	38.55	38.95	44	2,763	1.59%
2018/01/12	4	37.54	4	37.29	36.90	0	2,979	0.00%
2018/01/11	1	35.10	1	35.40	35.20	0	3,006	0.00%
2018/01/10	3	35.73	2	35.10	35.10	1	3,060	0.03%
2018/01/09	3	36.22	2	36.10	36.00	1	3,150	0.03%
2018/01/08	1	36.85	0	0.00	36.55	1	3,189	0.03%
2018/01/05	4	37.80	4	37.63	37.60	0	3,235	0.00%
2018/01/04	1	37.55	1	37.75	37.75	0	3,295	0.00%
2018/01/03	1	37.70	1	37.30	37.30	0	3,380	0.00%
2018/01/02	2	36.78	1	37.20	37.25	1	3,473	0.03%