強茂 (2481)-群益金鼎-開元券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675張
產業
上市半導體類股
1270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

強茂 (2481)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/11/22	0.1	52.20	0	0.00	51.70	0.1	2,389	0.00%
2024/11/21	0.1	51.30	0	0.00	51.40	0.1	2,394	0.00%
2024/11/20	0	0.00	1	51.50	51.20	-1	2,416	-0.04%
2024/11/18	0.1	51.40	0	0.00	51.10	0.1	2,429	0.00%
2024/11/15	1	52.30	0	0.00	52.00	1	2,428	0.04%
2024/11/12	0.2	54.15	0	0.00	53.40	0.2	2,439	0.01%
2024/11/11	0	0.00	0.9	56.50	56.40	-0.9	2,416	-0.04%
2024/11/08	1	56.00	0	0.00	56.20	1	2,427	0.04%
2024/11/07	1	56.90	0	0.00	58.20	1	2,423	0.04%
2024/11/01	0.2	54.60	0	0.00	55.60	0.2	2,542	0.01%
2024/10/29	1	57.10	1	56.60	57.00	0	2,567	0.00%
2024/10/28	0	0.00	6	59.00	57.50	-6	2,561	-0.23%
2024/10/25	0	0.00	0	59.00	59.40	0	2,544	0.00%
2024/10/24	3	60.23	1	58.80	58.60	2	2,569	0.08%
2024/10/23	10	60.55	3	60.97	59.80	7	2,528	0.28%
2024/10/22	1	58.00	1	58.10	57.80	0	2,429	0.00%
2024/10/16	0	0.00	1	56.70	56.70	-1	2,761	-0.04%
2024/10/15	5	58.78	4	57.90	57.80	1	3,045	0.03%
2024/10/14	3	58.00	3	58.00	58.00	0	3,390	0.00%
2024/10/11	0	0.00	1	57.40	57.10	-1	3,772	-0.03%
2024/10/09	1	58.20	0	0.00	57.20	1	3,987	0.03%
2024/10/08	0.1	58.20	0	0.00	58.20	0.1	4,080	0.00%
2024/09/27	0	59.00	0	0.00	58.80	0	4,906	0.00%
2024/09/26	1	61.00	1	59.20	59.10	0	4,879	0.00%
2024/09/25	7	61.90	2	63.65	59.80	5	4,801	0.10%
2024/09/24	13	60.38	14	59.84	59.80	-1	4,528	-0.02%
2024/09/23	0	0.00	1	58.90	60.50	-1	4,370	-0.02%
2024/09/19	0	0.00	5	56.10	55.30	-5	4,208	-0.12%
2024/09/16	1	56.10	0	0.00	55.80	1	4,198	0.02%
2024/09/11	0	0.00	0	54.00	52.70	0	4,177	0.00%
2024/09/06	0	0.00	0.2	52.20	52.30	-0.2	4,177	0.00%
2024/08/27	0.1	54.60	0	0.00	54.80	0.1	4,231	0.00%
2024/08/23	1	53.10	0	0.00	53.40	1	4,257	0.02%
2024/08/21	0	0.00	2	53.70	53.00	-2	4,430	-0.05%
2024/08/20	0	0.00	2	53.95	53.70	-2	4,417	-0.05%
2024/08/16	1	52.60	0	0.00	52.80	1	4,398	0.02%
2024/08/13	0	0.00	2	50.80	51.30	-2	4,354	-0.05%
2024/08/07	1	47.65	1	49.05	49.95	0	4,281	0.00%
2024/08/06	1	49.20	0	0.00	46.35	1	4,247	0.02%
2024/08/05	1.1	48.61	0	0.00	48.60	1.1	4,176	0.03%
2024/08/02	0.1	54.59	0	0.00	54.00	0.1	4,139	0.00%
2024/08/01	1	55.80	2	56.50	56.90	-1	4,101	-0.02%
2024/07/31	2	54.50	0	0.00	54.50	2	4,068	0.05%
2024/07/29	1	56.20	0	0.00	55.00	1	4,028	0.02%
2024/07/26	1	55.80	0	0.00	55.70	1	4,004	0.02%
2024/07/18	5	62.46	0	0.00	62.60	5	3,786	0.13%
2024/07/17	7	66.17	5	65.22	64.70	2	3,679	0.05%
2024/07/16	10	67.24	8	67.71	66.50	2	3,541	0.06%
2024/07/15	5	65.42	3	66.30	66.20	2	3,249	0.06%
2024/07/12	10	65.81	8	66.01	65.70	2	2,892	0.07%
2024/07/11	0	0.00	1	64.80	64.40	-1	2,506	-0.04%
2024/07/10	2	61.85	14	62.71	62.80	-12	2,320	-0.52%
2024/07/09	1	60.80	0	0.00	60.50	1	2,217	0.05%
2024/07/08	0	0.00	1	62.10	62.50	-1	2,137	-0.05%
2024/07/05	1	63.80	1	63.70	64.00	0	2,039	0.00%
2024/07/04	16	63.34	18	63.78	63.80	-2	1,932	-0.10%
2024/07/03	2	59.00	3	59.04	61.00	-1	1,557	-0.07%
2024/06/24	1.1	57.79	0	0.00	57.50	1.1	1,414	0.07%
2024/06/21	0.3	58.90	0	0.00	58.50	0.3	1,411	0.02%
2024/06/20	0	0.00	1.3	58.97	59.00	-1.3	1,415	-0.09%
2024/06/18	0	0.00	1	59.00	59.40	-1	1,399	-0.07%
2024/06/17	0	0.00	1.3	59.36	59.50	-1.3	1,415	-0.09%
2024/06/14	0.1	58.80	6	58.80	58.80	-6	1,410	-0.42%
2024/06/13	6	58.20	0	0.00	58.40	6	1,422	0.42%
2024/06/12	1.1	57.74	0	0.00	58.10	1.1	1,425	0.08%
2024/06/11	1	58.70	0	0.00	58.30	1	1,441	0.07%
2024/06/07	1	58.50	15	58.51	58.80	-14	1,459	-0.96%
2024/06/05	6	57.55	0	0.00	57.20	6	1,463	0.41%
2024/06/04	6	58.10	3	58.57	58.10	3	1,503	0.20%
2024/06/03	8	58.28	0	0.00	58.00	8	1,523	0.53%
2024/05/31	0	58.80	0	0.00	59.00	0	1,511	0.00%
2024/05/29	6.1	59.25	1	59.50	59.10	5.1	1,483	0.35%
2024/05/28	2.1	60.75	0	0.00	60.20	2.1	1,431	0.14%
2024/05/27	1	56.68	0	0.00	58.70	1	1,287	0.08%
2024/05/17	0	0.00	1	57.10	57.30	-1	1,262	-0.08%
2024/05/10	0	0.00	1	54.90	55.40	-1	1,281	-0.08%
2024/05/09	0	54.90	0	0.00	55.20	0	1,278	0.00%
2024/05/08	0	0.00	4	55.80	55.20	-4	1,286	-0.31%
2024/05/07	0	0.00	1	55.70	55.70	-1	1,278	-0.08%
2024/05/02	0	55.50	0	0.00	55.80	0	1,279	0.00%
2024/04/29	0	0.00	1	55.50	56.30	-1	1,259	-0.08%
2024/04/26	0	0.00	1	54.60	54.60	-1	1,264	-0.08%
2024/04/22	0.1	53.20	0	0.00	52.80	0.1	1,406	0.01%
2024/04/19	0	54.90	0	0.00	53.80	0	1,403	0.00%
2024/04/18	0	0.00	1	56.30	56.80	-1	1,389	-0.07%
2024/04/17	2	56.30	2	56.70	56.80	0	1,395	0.00%
2024/04/16	0.1	55.61	0	0.00	55.80	0.1	1,411	0.01%
2024/04/15	0	58.30	1	58.30	58.30	-1	1,390	-0.07%
2024/04/11	0.1	58.80	0	0.00	59.70	0.1	1,380	0.00%
2024/04/10	0.1	59.50	1	59.70	59.70	-1	1,397	-0.07%
2024/04/09	0.1	58.60	0	0.00	59.20	0.1	1,436	0.00%
2024/04/03	1	58.20	0	0.00	58.20	1	1,459	0.07%
2024/04/01	2	57.70	0	0.00	57.80	2	1,497	0.13%
2024/03/29	0	57.00	1	57.10	56.90	-1	1,505	-0.07%
2024/03/28	1	57.70	0	0.00	57.40	1	1,568	0.06%
2024/03/27	0	0.00	2	57.55	57.70	-2	1,591	-0.13%
2024/03/26	0.1	56.90	0	0.00	56.70	0.1	1,581	0.00%
2024/03/22	0	57.60	0	0.00	57.70	0	1,668	0.00%
2024/03/21	1	57.00	2	57.20	57.00	-1	1,777	-0.06%
2024/03/20	0	0.00	2	56.80	57.10	-2	2,165	-0.09%
2024/03/19	1.2	56.83	0	0.00	56.50	1.2	2,247	0.05%
2024/03/18	0.1	56.44	0	0.00	56.90	0.1	2,253	0.00%
2024/03/15	1	57.40	0	0.00	57.10	1	2,284	0.04%
2024/03/14	1	58.20	0	0.00	57.60	1	2,344	0.04%
2024/03/13	0.1	58.31	11	58.54	58.40	-10.9	2,361	-0.46%
2024/03/12	10	59.70	0	0.00	59.70	10	2,355	0.42%
2024/03/08	1.3	60.76	4	60.75	59.20	-2.7	2,410	-0.11%
2024/03/07	0.2	60.10	0	0.00	60.30	0.2	2,431	0.01%
2024/03/06	1	60.90	0	0.00	60.90	1	2,561	0.04%
2024/03/05	0	61.40	0	0.00	61.20	0	2,838	0.00%
2024/03/04	0	0.00	2	62.20	61.50	-2	2,886	-0.07%
2024/03/01	0	0.00	1	62.10	62.00	-1	2,874	-0.03%
2024/02/29	0	0.00	3	62.00	62.40	-3	2,876	-0.10%
2024/02/27	0	62.40	0	0.00	62.00	0	2,876	0.00%
2024/02/26	0	0.00	1	62.50	62.90	-1	2,878	-0.03%
2024/02/23	2	62.80	1.5	63.03	62.20	0.5	2,878	0.02%
2024/02/22	2.1	63.11	0	0.00	63.10	2.1	2,893	0.07%
2024/02/21	1	62.90	0	0.00	63.50	1	2,900	0.03%
2024/02/20	0	0.00	3	62.97	62.90	-3	2,896	-0.10%
2024/02/19	2	63.90	0	0.00	63.80	2	2,891	0.07%
2024/02/16	0	0.00	0.4	63.30	63.30	-0.4	2,896	-0.01%
2024/02/05	0.4	61.21	1	61.10	61.20	-0.6	2,888	-0.02%
2024/02/02	0.1	62.10	0	0.00	61.80	0.1	2,901	0.00%
2024/02/01	0	61.80	1	61.70	61.70	-1	2,905	-0.03%
2024/01/31	0.1	62.27	0	0.00	61.90	0.1	2,903	0.00%
2024/01/24	1	64.00	0	0.00	63.90	1	2,883	0.03%
2024/01/23	0	0.00	1	64.20	64.30	-1	2,899	-0.03%
2024/01/15	1	63.30	0	0.00	63.80	1	2,770	0.04%
2024/01/12	2	63.00	2	63.00	63.10	0	2,793	0.00%
2024/01/11	1	63.30	0	0.00	63.90	1	2,783	0.04%
2024/01/10	0	0.00	1	63.00	62.90	-1	2,804	-0.04%
2024/01/05	1	64.70	0	0.00	64.70	1	2,770	0.04%
2024/01/04	1	65.00	0	0.00	65.00	1	2,764	0.04%
2024/01/03	1	64.80	0	0.00	65.70	1	2,741	0.04%
2024/01/02	1	67.60	0	0.00	66.60	1	2,686	0.04%
2023/12/27	1	68.70	0	0.00	68.50	1	2,589	0.04%
2023/12/26	1	69.30	20	69.10	69.00	-19	2,568	-0.74%
2023/12/25	3	70.13	4	70.63	69.30	-1	2,552	-0.04%
2023/12/22	1	69.60	1	69.80	69.60	0	2,486	0.00%
2023/12/21	0	0.00	2	68.75	68.60	-2	2,460	-0.08%
2023/12/20	6	69.93	6	69.85	68.60	0	2,439	0.00%
2023/12/19	1	69.60	0	0.00	68.50	1	2,392	0.04%
2023/12/18	0	0.00	6	69.82	69.30	-6	2,342	-0.26%
2023/12/15	27	72.19	32	72.25	69.30	-5	2,231	-0.22%
2023/12/14	0	0.00	9	69.71	70.30	-9	1,847	-0.49%
2023/12/12	0	0.00	1	69.40	69.00	-1	1,771	-0.06%
2023/12/08	1	68.70	3	68.63	68.60	-2	1,714	-0.12%
2023/12/07	2	66.80	0	0.00	67.10	2	1,699	0.12%
2023/12/06	1	67.80	1	68.80	67.90	0	1,696	0.00%
2023/12/05	1	68.70	0	0.00	68.70	1	1,673	0.06%
2023/12/04	1	69.00	0	0.00	68.50	1	1,630	0.06%
2023/12/01	7	70.64	10	70.50	70.20	-3	1,573	-0.19%
2023/11/30	14.2	70.84	9.6	69.16	70.70	4.6	1,431	0.32%
2023/11/29	1	65.40	5	65.66	65.90	-4	1,156	-0.35%
2023/11/27	0	0.00	2	63.20	63.00	-2	1,117	-0.18%
2023/11/24	1	64.40	0	0.00	63.90	1	1,137	0.09%
2023/11/17	2	61.90	1	62.00	62.10	1	1,144	0.09%
2023/11/16	0	0.00	1	61.30	61.60	-1	1,148	-0.09%
2023/11/15	1	61.60	5.1	61.60	61.60	-4.1	1,156	-0.35%
2023/11/10	4	59.90	0	0.00	59.90	4	1,207	0.33%
2023/11/08	0	0.00	2	62.00	62.00	-2	1,248	-0.16%
2023/11/07	2	61.70	0	0.00	61.80	2	1,291	0.15%
2023/11/03	0	0.00	1.2	61.15	61.00	-1.2	1,449	-0.08%
2023/11/02	0.2	61.10	0	0.00	61.30	0.2	1,476	0.01%
2023/10/30	0	0.00	1	61.60	61.20	-1	1,577	-0.06%
2023/10/27	0	0.00	0.2	62.40	61.40	-0.2	1,633	-0.01%
2023/10/20	0.1	61.30	1	60.40	61.80	-0.9	1,961	-0.05%
2023/10/18	1	63.00	0	0.00	63.20	1	2,129	0.05%
2023/10/06	1	64.40	0	0.00	64.60	1	3,894	0.03%
2023/10/05	0	0.00	1	64.70	64.80	-1	4,607	-0.02%
2023/09/28	0	0.00	2	63.90	64.00	-2	5,639	-0.04%
2023/09/27	0	63.80	0	0.00	63.50	0	5,672	0.00%
2023/09/26	0	64.20	0	0.00	64.00	0	5,682	0.00%
2023/09/19	1.1	66.98	0	0.00	65.80	1.1	5,784	0.02%
2023/09/18	0	0.00	1	67.10	67.10	-1	5,793	-0.02%
2023/09/14	0	0.00	4	67.08	67.20	-4	5,800	-0.07%
2023/09/12	2	66.20	5	65.68	65.80	-3	5,816	-0.05%
2023/09/11	0	0.00	1	65.00	64.80	-1	5,816	-0.02%
2023/09/08	1	64.80	0	0.00	64.70	1	5,816	0.02%
2023/09/05	0	0.00	3	65.60	65.80	-3	5,961	-0.05%
2023/09/04	3	63.80	0	0.00	64.90	3	5,958	0.05%
2023/09/01	0	0.00	7	64.64	64.30	-7	5,963	-0.12%
2023/08/31	2	63.80	1	64.10	64.20	1	5,992	0.02%
2023/08/30	0	0.00	1	64.00	64.00	-1	6,007	-0.02%
2023/08/28	0.1	61.80	0	0.00	61.60	0.1	6,075	0.00%
2023/08/25	0	0.00	5	62.38	62.20	-5	6,093	-0.08%
2023/08/24	5	62.84	1	62.50	62.60	4	6,106	0.07%
2023/08/23	1	62.40	0	0.00	62.30	1	6,159	0.02%
2023/08/22	0.1	62.40	10	62.20	62.10	-10	6,172	-0.16%
2023/08/21	0	0.00	1	62.70	62.70	-1	6,188	-0.02%
2023/08/18	0	0.00	2	63.80	63.10	-2	6,202	-0.03%
2023/08/17	0	0.00	1	63.90	64.40	-1	6,202	-0.02%
2023/08/15	5	62.80	3	63.00	63.10	2	6,199	0.03%
2023/08/14	5	63.10	16	62.76	62.60	-11	6,204	-0.18%
2023/08/11	1	65.80	0	0.00	65.20	1	6,171	0.02%
2023/08/10	10.3	66.87	1	67.40	66.80	9.3	6,139	0.15%
2023/08/09	12	70.27	1	70.30	70.30	11	6,052	0.18%
2023/08/08	0	0.00	0.3	72.40	71.80	-0.3	6,001	0.00%
2023/08/07	5	71.00	9	71.96	72.90	-4	5,999	-0.07%
2023/08/04	11	71.73	1	71.00	71.30	10	6,010	0.17%
2023/08/02	2	72.05	4.3	74.03	71.70	-2.3	6,010	-0.04%
2023/08/01	4	72.87	0	0.00	73.50	4	5,947	0.07%
2023/07/31	2	74.15	5	73.40	72.70	-3	5,894	-0.05%
2023/07/28	7	74.17	5	74.80	74.80	2	5,830	0.03%
2023/07/27	2.3	77.68	1	77.70	77.80	1.3	5,781	0.02%
2023/07/26	0	0.00	1	76.00	75.40	-1	5,704	-0.02%
2023/07/25	0	0.00	3	76.27	76.50	-3	5,677	-0.05%
2023/07/24	2.1	76.48	12	76.48	76.30	-10	5,619	-0.18%
2023/07/21	1.2	77.58	3	77.43	77.70	-1.8	5,525	-0.03%
2023/07/20	15	78.96	19	78.71	78.60	-4	5,494	-0.07%
2023/07/19	3	78.27	6	77.63	77.60	-3	5,426	-0.06%
2023/07/18	54.4	82.16	54	81.01	79.90	0.4	5,296	0.01%
2023/07/17	27	80.05	23	80.17	80.10	4	4,748	0.08%
2023/07/14	18	77.02	10	77.63	78.00	8	4,388	0.18%
2023/07/13	17.3	75.93	3.5	75.90	75.20	13.8	4,225	0.33%
2023/07/12	20.6	79.16	5	76.30	76.30	15.6	4,058	0.38%
2023/07/11	9.8	76.23	12.5	78.07	79.00	-2.7	3,399	-0.08%
2023/07/10	1	71.80	10.1	71.80	71.90	-9.1	2,663	-0.34%
2023/07/07	1.2	68.67	8	68.00	68.00	-6.9	2,516	-0.27%
2023/07/06	8	70.23	0	0.00	69.60	8	2,535	0.32%
2023/07/03	1	69.40	5	69.70	69.40	-4	2,600	-0.15%
2023/06/30	2	69.10	0	0.00	69.30	2	2,628	0.08%
2023/06/29	1	69.30	0	0.00	69.00	1	2,671	0.04%
2023/06/27	1	70.30	0	0.00	68.90	1	3,105	0.03%
2023/06/21	6	69.17	2	69.05	69.30	4	3,102	0.13%
2023/06/20	1.1	67.86	0	0.00	68.20	1.1	3,213	0.03%
2023/06/19	0.1	68.30	1	68.10	67.80	-0.9	3,365	-0.03%
2023/06/16	1	69.70	0	0.00	68.90	1	3,404	0.03%
2023/06/15	0	0.00	4	69.95	69.80	-4	3,655	-0.11%
2023/06/14	0	0.00	6	70.67	70.00	-6	3,677	-0.16%
2023/06/12	1	71.60	8	71.04	70.80	-7	3,760	-0.19%
2023/06/09	6	71.37	6	71.22	70.90	0	3,746	0.00%
2023/06/08	3	69.63	1	69.00	69.10	2	3,751	0.05%
2023/06/07	3	70.20	0	0.00	70.30	3	3,866	0.08%
2023/06/05	3	71.20	1	71.00	71.00	2	4,284	0.05%
2023/06/02	1.1	71.25	4	70.88	71.00	-2.9	4,565	-0.06%
2023/06/01	10	70.14	10	70.22	70.40	0	4,811	0.00%
2023/05/30	0	0.00	1	69.70	69.50	-1	4,805	-0.02%
2023/05/29	0	0.00	11	70.21	70.20	-11	4,800	-0.23%
2023/05/26	0	0.00	1	68.50	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	3	68.40	68.30	-3	4,755	-0.06%
2023/05/23	0	0.00	1	67.50	67.50	-1	4,779	-0.02%
2023/05/18	0.1	66.90	0	0.00	66.90	0.1	4,852	0.00%
2023/05/17	0	0.00	1	66.10	66.00	-1	4,888	-0.02%
2023/05/12	1	64.80	0	0.00	65.80	1	4,943	0.02%
2023/05/11	0.1	65.60	0	0.00	65.30	0.1	4,979	0.00%
2023/05/10	0	0.00	2	66.70	66.70	-2	5,006	-0.04%
2023/05/09	2	65.10	1	65.40	65.00	1	5,044	0.02%
2023/05/08	2	66.90	0	0.00	66.80	2	5,100	0.04%
2023/05/04	1	66.40	0	0.00	66.40	1	5,367	0.02%
2023/05/03	0.1	66.60	0	0.00	66.70	0.1	5,474	0.00%
2023/05/02	0	0.00	1	66.00	67.00	-1	5,540	-0.02%
2023/04/28	1	65.40	0	0.00	65.40	1	5,623	0.02%
2023/04/27	0	0.00	4	63.68	64.30	-4	5,616	-0.07%
2023/04/26	2	64.25	0	0.00	64.40	2	5,612	0.04%
2023/04/25	3.1	64.87	13	64.79	64.30	-9.9	5,597	-0.18%
2023/04/24	1	66.30	3	66.90	66.60	-2	5,574	-0.04%
2023/04/21	4.1	68.14	0	0.00	66.80	4.1	5,571	0.07%
2023/04/20	27.1	69.76	1	69.60	69.20	26.1	5,542	0.47%
2023/04/19	12	71.97	0	0.00	70.60	12	5,551	0.22%
2023/04/18	7.4	72.94	7	71.84	71.60	0.4	5,527	0.01%
2023/04/17	1	72.00	0	0.00	72.20	1	5,455	0.02%
2023/04/14	0.1	69.80	2	70.20	69.90	-1.9	5,370	-0.04%
2023/04/13	15.1	70.21	18	70.87	70.10	-3	5,323	-0.06%
2023/04/12	4	72.25	0	0.00	71.80	4	5,283	0.08%
2023/04/11	1	71.90	1	71.90	72.00	0	5,249	0.00%
2023/04/10	0	0.00	2	71.70	71.70	-2	5,239	-0.04%
2023/04/07	0	0.00	2	72.05	71.50	-2	5,213	-0.04%
2023/04/06	7	71.56	6	71.82	71.70	1	5,181	0.02%
2023/03/31	4	71.50	1	71.40	71.30	3	5,147	0.06%
2023/03/30	12	71.32	10	70.80	70.80	2	5,119	0.04%
2023/03/29	3	71.60	23	71.30	71.00	-20	5,091	-0.39%
2023/03/28	10	72.00	21	71.25	70.50	-11	4,993	-0.22%
2023/03/27	1.6	70.28	1	70.00	69.90	0.6	4,707	0.01%
2023/03/24	7	70.16	12.7	70.22	70.00	-5.7	4,711	-0.12%
2023/03/23	12	70.18	12	70.24	70.30	0	4,743	0.00%
2023/03/22	33	72.25	9	72.18	72.00	24	4,658	0.52%
2023/03/21	0	0.00	2	71.35	71.30	-2	4,563	-0.04%
2023/03/20	13	72.23	14.1	72.20	71.00	-1.1	4,701	-0.02%
2023/03/17	1	69.10	5.5	68.60	68.90	-4.5	4,435	-0.10%
2023/03/16	3.1	68.16	2	67.30	67.20	1.1	4,405	0.02%
2023/03/15	10	69.36	0	69.60	69.00	10	4,388	0.23%
2023/03/14	7	68.57	2	68.60	68.10	5	4,401	0.11%
2023/03/13	4	68.70	0.2	67.70	69.10	3.8	4,451	0.09%
2023/03/10	6.1	69.53	5	69.02	69.40	1.1	4,458	0.02%
2023/03/09	12	72.11	0	0.00	71.70	12	4,608	0.26%
2023/03/08	19	73.03	17.1	73.24	72.10	2	4,625	0.04%
2023/03/07	7	71.73	5.1	71.76	71.80	1.9	4,341	0.04%
2023/03/06	88.2	70.97	87	71.06	70.70	1.2	4,092	0.03%
2023/03/02	1.3	65.77	0	0.00	65.90	1.3	3,820	0.03%
2023/03/01	0	0.00	1	66.40	66.30	-1	3,827	-0.03%
2023/02/23	0.1	66.50	0	0.00	66.50	0.1	3,851	0.00%
2023/02/22	0.3	66.10	0	0.00	66.20	0.3	3,873	0.01%
2023/02/17	0	0.00	0.3	66.90	66.90	-0.3	3,966	-0.01%
2023/02/16	1	67.30	3	67.13	67.70	-2	3,962	-0.05%
2023/02/15	1	66.50	0	0.00	66.30	1	3,941	0.03%
2023/02/13	0	0.00	1	66.40	66.50	-1	3,927	-0.03%
2023/02/10	6.1	67.34	0	0.00	67.00	6.1	3,946	0.15%
2023/02/08	20	69.10	20	68.70	68.70	0	3,918	0.00%
2023/02/06	5	67.80	1	68.40	68.60	4	3,895	0.10%
2023/02/03	3	69.23	4	69.25	69.10	-1	3,846	-0.03%
2023/02/02	0	0.00	3.5	67.57	68.10	-3.5	3,694	-0.09%
2023/02/01	2	66.80	3	67.57	67.10	-1	3,638	-0.03%
2023/01/31	1	65.30	6	66.00	66.30	-5	3,600	-0.14%
2023/01/30	4	64.93	4	64.95	65.30	0	3,581	0.00%
2023/01/17	0	0.00	2	62.70	62.80	-2	3,502	-0.06%
2023/01/13	1	61.80	0	0.00	61.80	1	3,544	0.03%
2023/01/12	0	0.00	1	62.20	62.00	-1	3,574	-0.03%
2023/01/10	1	62.50	2	63.05	63.10	-1	3,637	-0.03%
2023/01/09	2	62.25	1.3	62.81	63.00	0.7	3,665	0.02%
2023/01/05	0	0.00	1	60.00	60.10	-1	3,756	-0.03%
2023/01/04	3	60.30	4	59.30	59.80	-1	3,793	-0.03%
2022/12/30	1	58.20	10	58.10	57.90	-9	3,839	-0.23%
2022/12/29	0.1	57.50	0	0.00	57.90	0.1	3,869	0.00%
2022/12/28	10.3	58.51	3	60.00	58.40	7.3	3,943	0.19%
2022/12/27	0	0.00	10	60.20	60.40	-10	3,945	-0.25%
2022/12/26	13	60.12	0	0.00	60.00	13	3,975	0.33%
2022/12/22	3	60.57	3	61.50	60.60	0	4,080	0.00%
2022/12/21	7	61.06	5	61.08	60.60	2	4,149	0.05%
2022/12/20	1	63.70	5	61.50	61.20	-4	4,155	-0.10%
2022/12/19	1	63.40	2	63.60	63.90	-1	4,177	-0.02%
2022/12/16	0	0.00	2	64.50	64.00	-2	4,209	-0.05%
2022/12/15	7	65.57	6	65.52	65.40	1	4,215	0.02%
2022/12/14	0	0.00	5	64.84	65.00	-5	4,141	-0.12%
2022/12/13	0	0.00	1	64.40	64.60	-1	4,113	-0.02%
2022/12/12	14	64.91	13	65.30	64.20	1	4,051	0.02%
2022/12/09	0	0.00	2	63.55	62.20	-2	3,860	-0.05%
2022/12/07	1	61.80	5	63.28	62.10	-4	3,924	-0.10%
2022/12/06	1	64.20	2	65.05	63.50	-1	3,934	-0.03%
2022/12/05	6	64.92	0	0.00	66.00	6	3,979	0.15%
2022/12/02	2	65.55	6	65.70	65.70	-4	4,065	-0.10%
2022/12/01	5	65.36	3	66.20	65.60	2	4,047	0.05%
2022/11/30	3	62.20	3	62.37	63.10	0	3,926	0.00%
2022/11/28	1	61.60	0	61.20	61.30	1	3,919	0.02%
2022/11/25	2	61.10	1	60.50	60.40	1	4,007	0.02%
2022/11/23	0	0.00	6	59.35	59.20	-6	4,057	-0.15%
2022/11/22	2	59.69	0	0.00	58.90	2	4,165	0.05%
2022/11/21	2	61.10	0	61.00	60.30	2	4,361	0.05%
2022/11/18	2	60.00	0	0.00	60.00	2	4,769	0.04%
2022/11/17	4	61.05	2	60.95	61.50	2	4,768	0.04%
2022/11/16	6	59.85	14.1	59.98	60.40	-8.1	4,782	-0.17%
2022/11/14	3	58.60	3	58.40	58.60	0	4,871	0.00%
2022/11/11	3	57.87	1	58.10	58.10	2	5,017	0.04%
2022/11/10	1	58.40	0	0.00	58.10	1	5,312	0.02%
2022/11/09	0	0.00	4	58.92	58.70	-4	5,539	-0.07%
2022/11/08	2	57.30	5	58.10	57.30	-3	5,579	-0.05%
2022/11/07	1	58.40	1	57.70	58.30	0	5,601	0.00%
2022/11/03	1	56.50	0	0.00	58.00	1	5,743	0.02%
2022/11/02	5	57.48	11	57.27	57.20	-6	5,835	-0.10%
2022/11/01	1	55.90	0	0.00	55.90	1	5,908	0.02%
2022/10/31	0	0.00	1	54.90	55.10	-1	6,159	-0.02%
2022/10/28	2	54.30	15	55.03	53.70	-13	6,484	-0.20%
2022/10/27	1	54.80	3	55.23	55.60	-2	6,538	-0.03%
2022/10/26	7	53.91	1	54.10	53.80	6	6,519	0.09%
2022/10/25	1	53.30	0	0.00	53.10	1	6,497	0.02%
2022/10/24	10	54.20	1	53.70	53.10	9	6,523	0.14%
2022/10/21	1	53.10	0	0.00	52.10	1	6,565	0.02%
2022/10/20	2	52.45	0	0.00	53.30	2	6,603	0.03%
2022/10/19	10	53.10	11	53.40	53.20	-1	6,675	-0.01%
2022/10/18	13	52.64	10	53.48	53.60	3	6,692	0.05%
2022/10/14	0	0.00	4	53.15	53.00	-4	7,022	-0.06%
2022/10/13	9	50.03	1	49.15	49.10	8	7,058	0.11%
2022/10/12	0	0.00	2.1	53.90	53.20	-2.1	7,066	-0.03%
2022/10/11	2.6	54.95	5	55.00	54.20	-2.4	7,092	-0.03%
2022/10/06	1	57.50	1	58.00	58.00	0	7,179	0.00%
2022/10/05	0	0.00	2	59.50	57.10	-2	7,199	-0.03%
2022/10/04	1	58.20	0	0.00	58.60	1	7,171	0.01%
2022/10/03	2	57.60	1	56.20	57.20	1	7,236	0.01%
2022/09/30	3	54.67	0.1	55.70	57.00	2.9	7,381	0.04%
2022/09/28	0.1	56.15	1	56.00	55.00	-0.9	7,415	-0.01%
2022/09/27	0	0.00	0.3	58.11	59.50	-0.3	7,453	0.00%
2022/09/26	0.1	58.80	1	58.40	57.90	-1	7,571	-0.01%
2022/09/23	2	63.20	0	0.00	62.00	2	7,628	0.03%
2022/09/22	4	63.78	0	0.00	64.00	4	7,688	0.05%
2022/09/20	3	65.43	0	0.00	65.40	3	7,731	0.04%
2022/09/16	1	66.20	0	0.00	65.50	1	7,829	0.01%
2022/09/15	2	67.70	1	68.10	66.40	1	7,899	0.01%
2022/09/14	1	66.90	0	0.00	67.40	1	7,925	0.01%
2022/09/13	2	67.35	2.2	68.20	67.00	-0.2	7,975	0.00%
2022/09/12	4	67.73	3	67.90	67.80	1	8,102	0.01%
2022/09/08	0	0.00	4	67.28	68.50	-4	8,290	-0.05%
2022/09/07	2	63.95	3	63.20	64.40	-1	8,456	-0.01%
2022/09/06	4.2	65.82	3	64.70	63.60	1.2	8,418	0.01%
2022/09/05	2	68.20	0	0.00	67.50	2	8,364	0.02%
2022/09/02	1	70.80	1	70.00	69.70	0	8,340	0.00%
2022/09/01	6	69.72	3	69.93	68.90	3	8,309	0.04%
2022/08/31	1.5	69.65	1	70.30	69.90	0.5	8,199	0.01%
2022/08/30	1	69.00	1	69.10	69.10	0	8,195	0.00%
2022/08/29	4	68.60	1	68.30	68.30	3	8,202	0.04%
2022/08/26	3	71.70	1	71.80	71.60	2	8,191	0.02%
2022/08/25	14	71.82	13	71.05	70.10	1	8,089	0.01%
2022/08/24	1	68.00	0	0.00	68.10	1	7,866	0.01%
2022/08/19	5	70.24	2	70.65	69.90	3	8,332	0.04%
2022/08/18	5	69.60	0	0.00	70.40	5	8,275	0.06%
2022/08/17	9	71.54	13	71.53	71.00	-4	8,186	-0.05%
2022/08/16	3	69.67	2	69.05	70.20	1	7,927	0.01%
2022/08/15	10	67.20	0	0.00	67.90	10	7,819	0.13%
2022/08/12	0	0.00	23	65.95	66.20	-23	7,855	-0.29%
2022/08/11	41	67.83	40	66.80	66.30	1	7,936	0.01%
2022/08/10	0	0.00	2	67.15	66.80	-2	8,128	-0.02%
2022/08/09	50	68.34	34	67.57	67.40	16	8,351	0.19%
2022/08/08	0	0.00	2	66.40	67.30	-2	8,537	-0.02%
2022/08/05	10	67.89	16	67.84	67.60	-6	8,520	-0.07%
2022/08/04	6	65.62	5	65.56	66.70	1	8,413	0.01%
2022/08/03	0.3	62.63	4	63.00	63.40	-3.7	8,327	-0.04%
2022/08/02	0	0.00	0.5	63.20	63.50	-0.5	8,470	-0.01%
2022/08/01	2.2	64.91	1	64.80	64.80	1.2	8,563	0.01%
2022/07/29	3	64.83	2	65.15	65.00	1	8,652	0.01%
2022/07/28	1	63.80	2	64.50	63.80	-1	8,937	-0.01%
2022/07/27	2	64.00	2	63.40	64.50	0	8,971	0.00%
2022/07/26	3.1	64.06	3	63.33	62.60	0.1	9,027	0.00%
2022/07/25	0.1	65.00	0	0.00	65.10	0.1	9,039	0.00%
2022/07/22	6.4	65.97	5	66.22	65.80	1.4	9,176	0.02%
2022/07/21	8.2	65.30	4	65.18	66.20	4.2	9,223	0.05%
2022/07/20	6.5	62.63	4	62.60	62.40	2.5	9,154	0.03%
2022/07/19	11.5	60.90	11	60.97	60.90	0.5	9,272	0.01%
2022/07/18	1	60.00	4	60.00	59.80	-3	9,442	-0.03%
2022/07/15	4	58.75	2	59.00	59.00	2	9,747	0.02%
2022/07/14	5	57.50	5	55.80	58.30	0	10,055	0.00%
2022/07/13	3	56.33	2	57.10	55.80	1	10,347	0.01%
2022/07/12	4	54.95	2	55.60	54.80	2	10,689	0.02%
2022/07/11	3	57.80	4	58.30	58.10	-1	10,957	-0.01%
2022/07/08	2	58.60	11	58.11	58.00	-9	11,017	-0.08%
2022/07/07	2	55.70	11	53.90	55.80	-9	10,898	-0.08%
2022/07/06	11	56.00	1	56.90	53.90	10	10,894	0.09%
2022/07/05	2	55.45	3	56.20	56.50	-1	10,938	-0.01%
2022/07/04	1	57.80	1	57.30	56.90	0	10,930	0.00%
2022/07/01	5	61.70	6	61.25	57.90	-1	11,029	-0.01%
2022/06/30	5	63.98	4	64.03	63.00	1	11,036	0.01%
2022/06/29	2	67.45	2	67.00	67.60	0	11,191	0.00%
2022/06/28	3	68.37	1	68.30	68.00	2	11,908	0.02%
2022/06/27	4	68.65	8	69.51	70.00	-4	13,329	-0.03%
2022/06/24	6	67.12	1	66.90	67.00	5	13,453	0.04%
2022/06/23	2	66.05	7	66.71	66.30	-5	13,603	-0.04%
2022/06/22	8	67.38	1	68.20	66.60	7	13,864	0.05%
2022/06/21	2	67.20	1	68.40	69.40	1	14,058	0.01%
2022/06/20	3	68.07	4	67.25	66.10	-1	14,344	-0.01%
2022/06/17	16	68.87	14	70.41	69.10	2	14,401	0.01%
2022/06/16	9	75.06	4	74.88	71.60	5	14,233	0.04%
2022/06/15	3	78.50	3	79.10	79.00	0	14,183	0.00%
2022/06/14	4	78.43	1	77.90	78.90	3	14,341	0.02%
2022/06/13	3	80.23	1	79.70	79.50	2	14,314	0.01%
2022/06/10	1	80.60	1	81.10	81.80	0	14,409	0.00%
2022/06/09	1	81.30	51	81.19	81.50	-50	14,480	-0.35%
2022/06/08	1	81.30	5	80.88	80.80	-4	14,506	-0.03%
2022/06/07	1	81.00	0	0.00	81.50	1	14,549	0.01%
2022/06/06	3	81.63	3	81.40	81.40	0	14,548	0.00%
2022/06/02	2	83.60	11	83.61	83.10	-9	14,535	-0.06%
2022/06/01	14	84.52	4	84.40	84.00	10	14,505	0.07%
2022/05/31	5	84.30	7	84.13	83.80	-2	14,345	-0.01%
2022/05/30	8	84.14	4	83.68	84.50	4	14,193	0.03%
2022/05/27	1	80.20	3	80.50	80.20	-2	13,953	-0.01%
2022/05/24	0	0.00	4	81.20	78.70	-4	13,997	-0.03%
2022/05/23	2	81.75	2	81.90	81.20	0	14,026	0.00%
2022/05/20	5	80.86	19	80.81	81.20	-14	14,123	-0.10%
2022/05/19	4	78.90	7	79.33	81.20	-3	14,577	-0.02%
2022/05/18	18	81.69	9	81.53	81.20	9	14,594	0.06%
2022/05/17	3	81.33	24	80.85	82.40	-21	14,434	-0.15%
2022/05/16	16	79.02	5	80.50	78.40	11	14,348	0.08%
2022/05/13	5	77.00	2	76.35	77.20	3	14,440	0.02%
2022/05/12	5	76.36	23	76.61	75.50	-18	14,713	-0.12%
2022/05/11	7	77.31	7	76.90	77.10	0	15,081	0.00%
2022/05/10	23	74.62	11	75.11	75.50	12	14,961	0.08%
2022/05/09	10	78.88	0	0.00	77.10	10	15,062	0.07%
2022/05/06	4	79.78	5	80.04	81.20	-1	15,546	-0.01%
2022/05/05	30	81.98	22	81.39	81.40	8	15,572	0.05%
2022/05/04	2	78.75	10	78.94	78.60	-8	15,326	-0.05%
2022/05/03	0	0.00	30	77.20	77.90	-30	15,547	-0.19%
2022/04/29	0	0.00	1	78.60	76.10	-1	15,578	-0.01%
2022/04/28	1	75.10	3	73.70	76.00	-2	15,557	-0.01%
2022/04/27	4	74.45	1	73.80	76.10	3	15,466	0.02%
2022/04/26	4	77.73	3	77.77	77.00	1	15,339	0.01%
2022/04/25	9	79.24	6	79.77	78.70	3	15,252	0.02%
2022/04/22	6	82.92	15	83.42	82.80	-9	15,120	-0.06%
2022/04/21	43	83.70	15	82.90	84.60	28	14,983	0.19%
2022/04/20	54	80.48	2	81.20	80.80	52	14,855	0.35%
2022/04/19	8.1	82.36	1	83.20	80.60	7.1	14,623	0.05%
2022/04/18	3	82.93	0	0.00	82.00	3	14,444	0.02%
2022/04/15	9.3	86.96	8	86.16	85.00	1.3	14,235	0.01%
2022/04/14	8.2	91.83	12	91.66	90.80	-3.8	14,260	-0.03%
2022/04/13	14	93.81	2	94.00	93.80	12	14,192	0.08%
2022/04/12	7	94.39	3	94.50	93.30	4	14,352	0.03%
2022/04/11	17	96.22	3	95.94	95.00	14	14,407	0.10%
2022/04/08	0	98.60	1	98.10	98.10	-1	14,392	-0.01%
2022/04/07	8	99.69	8	101.00	98.00	0	14,346	0.00%
2022/04/06	4	99.40	3	100.50	101.50	1	14,168	0.01%
2022/04/01	16	99.93	3	99.57	100.50	13	14,162	0.09%
2022/03/31	27	104.98	7	105.14	102.00	20	13,986	0.14%
2022/03/30	28	105.41	32.3	106.45	105.00	-4.3	13,567	-0.03%
2022/03/29	12	100.01	4	99.50	98.80	8	12,340	0.06%
2022/03/28	10	98.97	22	98.13	98.40	-12	12,524	-0.10%
2022/03/25	4	100.05	12	99.96	99.90	-8	12,582	-0.06%
2022/03/24	13	97.69	4	98.08	97.80	9	12,322	0.07%
2022/03/23	10	99.64	9	99.76	99.60	1	12,188	0.01%
2022/03/22	7	103.00	0	0.00	102.50	7	12,003	0.06%
2022/03/21	1	104.00	4	105.25	105.00	-3	11,884	-0.03%
2022/03/18	3	104.00	4	104.50	105.00	-1	11,866	-0.01%
2022/03/17	1	102.00	8	100.80	102.00	-7	11,702	-0.06%
2022/03/16	3.4	96.26	3	96.33	96.30	0.4	11,705	0.00%
2022/03/15	6.2	96.80	8	98.48	95.00	-1.8	11,863	-0.02%
2022/03/14	1	104.00	1	101.50	102.00	0	11,960	0.00%
2022/03/11	2	99.95	9	100.30	101.00	-7	12,395	-0.06%
2022/03/10	4	100.03	27	100.55	99.50	-23	12,755	-0.18%
2022/03/09	24	96.74	3	96.67	97.70	21	13,630	0.15%
2022/03/08	9	94.84	1	95.10	93.70	8	13,895	0.06%
2022/03/07	5	97.52	0	0.00	97.30	5	14,153	0.04%
2022/03/04	2	101.50	2	101.75	101.50	0	14,469	0.00%
2022/03/03	1	103.00	0	0.00	103.00	1	14,750	0.01%
2022/03/02	0.1	102.00	1	102.50	103.50	-0.9	14,986	-0.01%
2022/03/01	4.1	103.23	2	102.75	103.50	2.1	15,294	0.01%
2022/02/25	3	100.50	5	101.80	100.50	-2	15,771	-0.01%
2022/02/24	16	100.26	6	100.30	99.40	10	16,240	0.06%
2022/02/23	4	103.38	9	102.28	104.00	-5	16,640	-0.03%
2022/02/22	10.1	102.21	5	103.10	102.50	5.1	17,811	0.03%
2022/02/21	24.2	109.35	21	110.33	106.00	3.2	18,081	0.02%
2022/02/18	6	107.33	8	107.75	109.00	-2	17,897	-0.01%
2022/02/17	5	106.70	3	106.67	107.00	2	18,019	0.01%
2022/02/16	1	106.50	2	107.25	107.00	-1	18,175	-0.01%
2022/02/15	23	108.63	22.1	107.23	105.00	0.9	18,300	0.01%
2022/02/14	14	106.75	16.1	105.94	106.00	-2.1	18,441	-0.01%
2022/02/11	9	105.39	22	105.36	105.00	-13	18,444	-0.07%
2022/02/10	0.1	101.00	3	102.00	103.00	-2.9	18,668	-0.02%
2022/02/09	2	103.25	1	103.00	103.00	1	19,384	0.01%
2022/02/08	1.1	97.18	11	100.16	102.00	-9.9	19,523	-0.05%
2022/02/07	1	93.30	3	94.40	95.00	-2	19,910	-0.01%
2022/01/26	6	90.52	5	90.22	90.50	1	20,923	0.00%
2022/01/25	9	92.16	8	91.81	89.50	1	22,423	0.00%
2022/01/24	2	86.05	3	90.33	91.30	-1	22,697	0.00%
2022/01/20	2	89.00	5	89.36	90.30	-3	24,081	-0.01%
2022/01/19	5	90.58	2	91.20	90.40	3	24,609	0.01%
2022/01/18	5	92.76	4	93.80	92.40	1	25,087	0.00%
2022/01/17	6	90.32	3	91.17	92.00	3	25,652	0.01%
2022/01/14	3	88.53	4	89.00	89.30	-1	26,174	0.00%
2022/01/13	4.1	90.79	3	90.10	90.60	1.1	27,169	0.00%
2022/01/12	8.1	93.16	8	93.55	92.70	0.1	27,947	0.00%
2022/01/11	7.1	95.61	2.1	93.70	93.70	5	28,558	0.02%
2022/01/10	1.1	96.79	2	95.40	98.60	-0.9	28,664	0.00%
2022/01/07	19	96.18	47	95.43	95.00	-28	28,617	-0.10%
2022/01/06	4	100.25	1	100.50	100.50	3	28,343	0.01%
2022/01/05	33	102.14	3	102.50	102.00	30	28,453	0.11%
2022/01/04	29	105.69	1	107.00	104.00	28	28,502	0.10%
2022/01/03	5	106.20	1	106.00	105.50	4	28,716	0.01%
2021/12/30	1	106.50	2	107.00	107.00	-1	28,796	0.00%
2021/12/29	3	107.33	5	107.00	107.00	-2	28,910	-0.01%
2021/12/28	4	109.50	1	109.50	108.00	3	29,134	0.01%
2021/12/27	4	109.00	4	108.88	109.00	0	29,185	0.00%
2021/12/24	6	110.58	4	112.00	107.50	2	29,287	0.01%
2021/12/23	5	110.90	11.9	110.62	111.50	-6.9	29,125	-0.02%
2021/12/22	3	108.83	2	109.75	108.00	1	29,022	0.00%
2021/12/21	3	108.50	5	108.20	108.00	-2	28,709	-0.01%
2021/12/20	1	105.50	3	105.83	105.00	-2	28,555	-0.01%
2021/12/17	4	104.38	0	0.00	104.50	4	28,800	0.01%
2021/12/16	1	106.00	7	107.79	109.00	-6	28,899	-0.02%
2021/12/15	1	105.00	6	105.92	106.00	-5	28,763	-0.02%
2021/12/14	8	102.44	1	103.50	102.50	7	28,719	0.02%
2021/12/13	1	106.50	0	106.00	106.00	1	28,701	0.00%
2021/12/10	8	105.88	1	106.48	105.00	7	28,726	0.02%
2021/12/09	11	110.14	10	109.20	109.00	1	28,660	0.00%
2021/12/08	4.5	112.28	7	111.57	112.00	-2.5	28,764	-0.01%
2021/12/07	13	111.96	7	111.21	110.00	6	28,852	0.02%
2021/12/06	6.2	112.29	2	112.00	113.00	4.2	28,486	0.01%
2021/12/03	21	113.86	38.2	113.10	111.50	-17.2	28,344	-0.06%
2021/12/02	42	110.23	32	108.20	107.00	10	27,818	0.04%
2021/12/01	6	111.00	4	111.75	110.50	2	27,901	0.01%
2021/11/30	19.5	109.73	0	0.00	110.50	19.5	28,112	0.07%
2021/11/29	1	102.00	8	102.75	106.00	-7	28,267	-0.02%
2021/11/26	5	103.90	6	105.33	103.50	-1	28,113	0.00%
2021/11/25	5	110.20	2	108.50	108.00	3	27,981	0.01%
2021/11/24	18	109.86	18	110.61	112.00	0	27,809	0.00%
2021/11/23	7	109.86	11	110.45	106.00	-4	27,568	-0.01%
2021/11/22	16	111.34	8	109.81	108.50	8	27,561	0.03%
2021/11/19	20	111.23	31.3	111.77	111.50	-11.3	27,864	-0.04%
2021/11/18	7	105.93	11.5	105.48	106.00	-4.5	27,212	-0.02%
2021/11/17	11	101.77	9	102.28	102.00	2	27,315	0.01%
2021/11/16	3	99.63	2	102.00	98.20	1	27,667	0.00%
2021/11/15	6	100.68	2	100.50	100.50	4	28,029	0.01%
2021/11/12	13	101.23	1	100.50	100.50	12	28,240	0.04%
2021/11/11	9	100.23	11	99.68	101.00	-2	28,331	-0.01%
2021/11/10	10.1	96.77	2	97.10	97.90	8.1	28,092	0.03%
2021/11/09	10	98.75	6	96.98	98.00	4	27,946	0.01%
2021/11/08	21.1	100.17	71	102.98	99.20	-49.9	27,499	-0.18%
2021/11/05	8	109.69	10	108.00	110.00	-2	26,953	-0.01%
2021/11/04	15	112.33	12	112.13	110.00	3	26,808	0.01%
2021/11/03	25	108.98	15.2	108.35	108.00	9.8	26,125	0.04%
2021/11/02	69.2	119.47	116	116.14	111.50	-46.8	25,206	-0.19%	大賣/
2021/11/01	10	120.60	12.5	122.54	123.50	-2.5	23,823	-0.01%
2021/10/29	22	113.07	23	113.35	112.50	-1	23,484	0.00%
2021/10/28	59	107.67	10	109.20	107.50	49	22,973	0.21%
2021/10/27	24.2	106.06	34	105.40	107.00	-9.8	22,734	-0.04%
2021/10/26	16	108.06	60	103.09	101.50	-44	22,334	-0.20%
2021/10/25	10	104.15	5	105.00	105.50	5	22,136	0.02%
2021/10/22	57	100.89	7	101.64	101.50	50	22,045	0.23%
2021/10/21	23.2	101.53	22.4	101.54	100.50	0.8	22,333	0.00%
2021/10/20	24.1	97.74	19.7	97.57	96.80	4.4	22,038	0.02%
2021/10/19	13	99.10	30	99.19	101.50	-17	22,139	-0.08%
2021/10/18	11	93.23	3	94.60	92.60	8	21,900	0.04%
2021/10/15	68	91.81	2	91.20	91.40	66	22,556	0.29%
2021/10/14	2	89.10	2	89.40	89.00	0	23,483	0.00%
2021/10/13	3	88.40	1	88.70	87.40	2	23,748	0.01%
2021/10/12	1	93.80	1	95.60	93.30	0	24,108	0.00%
2021/10/08	8	93.55	6	92.52	94.00	2	24,790	0.01%
2021/10/07	3	89.07	4	89.05	89.50	-1	25,392	0.00%
2021/10/06	4	87.13	5	86.52	86.20	-1	25,823	0.00%
2021/10/05	38	82.13	40.2	82.45	86.50	-2.2	26,290	-0.01%
2021/10/04	2	82.50	7	83.16	81.10	-5	26,522	-0.02%
2021/10/01	3	84.70	4	83.70	84.10	-1	26,890	0.00%
2021/09/30	5	89.20	9	89.71	89.30	-4	27,668	-0.01%
2021/09/29	3	87.87	15	89.86	87.70	-12	28,122	-0.04%
2021/09/28	0	0.00	5	93.90	91.80	-5	28,938	-0.02%
2021/09/27	7	95.71	9	95.20	94.60	-2	29,581	-0.01%
2021/09/24	24	95.75	9	95.71	95.00	15	30,007	0.05%
2021/09/23	9	94.30	20	94.20	95.40	-11	30,217	-0.04%
2021/09/22	0	0.00	2	90.90	90.20	-2	30,320	-0.01%
2021/09/17	12.2	92.22	2	91.00	92.30	10.2	31,093	0.03%
2021/09/16	20	90.80	21	91.52	90.40	-1	31,844	0.00%
2021/09/15	19	91.00	18	91.53	92.30	1	32,181	0.00%
2021/09/14	3	92.20	7	92.80	91.70	-4	32,862	-0.01%
2021/09/13	3.1	94.50	6	96.05	92.30	-2.9	33,164	-0.01%
2021/09/10	22.3	92.69	9	93.24	94.90	13.3	33,443	0.04%
2021/09/09	6.8	92.44	6	92.47	93.90	0.8	34,291	0.00%
2021/09/08	30	93.92	32	92.12	90.50	-2	35,196	-0.01%
2021/09/07	23	92.84	28	91.81	94.30	-5	35,488	-0.01%
2021/09/06	65.3	97.90	67	97.97	94.50	-1.8	35,198	0.00%
2021/09/03	26	97.91	25	97.53	98.50	1	34,882	0.00%
2021/09/02	50	106.19	38	104.33	100.50	12	34,527	0.03%
2021/09/01	3	109.00	3	109.50	111.00	0	34,572	0.00%
2021/08/31	4	107.25	0	108.00	108.50	4	34,495	0.01%
2021/08/30	1	108.00	3	108.50	110.00	-2	34,408	-0.01%
2021/08/27	12	107.75	23	107.30	106.50	-11	34,340	-0.03%
2021/08/26	19	112.68	6.2	112.65	111.50	12.9	34,147	0.04%
2021/08/25	23.1	111.00	24	113.25	113.00	-1	34,077	0.00%
2021/08/24	11	109.23	7	109.43	107.50	4	33,308	0.01%
2021/08/23	17	107.00	6	108.00	106.00	11	32,775	0.03%
2021/08/20	11	103.23	9	104.44	105.00	2	32,351	0.01%
2021/08/19	16	100.12	25	101.03	99.00	-9	31,672	-0.03%
2021/08/18	9	94.74	5	95.24	100.00	4	31,083	0.01%
2021/08/17	9	95.12	14.5	94.34	91.00	-5.5	30,700	-0.02%
2021/08/16	2	97.85	1	99.30	98.90	1	30,369	0.00%
2021/08/13	4	98.98	2	98.65	97.00	2	30,232	0.01%
2021/08/12	16	100.91	7	101.57	103.00	9	30,107	0.03%
2021/08/11	7	100.21	15.3	98.59	97.60	-8.3	29,975	-0.03%
2021/08/10	17	100.07	21	99.95	101.00	-4	29,776	-0.01%
2021/08/09	17	104.65	2	101.25	100.50	15	29,579	0.05%
2021/08/06	6	106.83	6	106.50	108.50	0	29,399	0.00%
2021/08/05	4	107.38	3	107.67	108.50	1	29,282	0.00%
2021/08/04	18	112.58	4	113.25	113.00	14	29,279	0.05%
2021/08/03	5	114.40	6	114.75	113.50	-1	29,284	0.00%
2021/08/02	8.2	109.82	20	109.53	111.50	-11.8	28,915	-0.04%
2021/07/30	7	102.86	2	104.50	102.50	5	28,598	0.02%
2021/07/29	12	106.08	12.2	106.08	107.00	-0.2	28,473	0.00%
2021/07/28	19	106.26	16	107.53	104.50	3	28,180	0.01%
2021/07/27	23	117.63	32	117.97	114.50	-9	27,765	-0.03%
2021/07/26	43	116.19	107.4	118.41	115.50	-64.4	27,020	-0.24%	大賣/
2021/07/23	41.2	114.01	4	115.25	110.00	37.2	26,312	0.14%
2021/07/22	2	110.50	26	109.98	113.50	-24	25,352	-0.09%
2021/07/21	75	109.81	23	108.48	103.50	52	25,114	0.21%
2021/07/20	17.2	105.49	25	105.84	108.50	-7.9	24,422	-0.03%
2021/07/19	24	102.71	12	102.38	100.00	12	23,783	0.05%
2021/07/16	11	101.31	11	101.50	102.50	0	24,120	0.00%
2021/07/15	26	97.87	34.6	96.33	100.00	-8.6	24,054	-0.04%
2021/07/14	32.2	100.58	29.2	101.20	98.10	3	23,919	0.01%
2021/07/13	6.3	112.21	13	111.58	109.00	-6.7	23,126	-0.03%
2021/07/12	7	101.06	24	101.65	105.50	-17	22,646	-0.08%
2021/07/09	12	96.98	10	96.57	96.00	2	22,042	0.01%
2021/07/08	29	96.24	28	96.57	94.80	1	21,711	0.00%
2021/07/07	32	96.10	28	97.04	93.60	4	21,344	0.02%
2021/07/06	9	91.33	14	91.63	92.60	-5	20,611	-0.02%
2021/07/05	21.1	93.66	6.9	92.95	90.50	14.2	20,264	0.07%
2021/07/02	8	85.79	5	84.26	87.60	3	19,651	0.02%
2021/07/01	6	84.33	11	83.15	79.70	-5	19,370	-0.03%
2021/06/30	22	83.35	17	84.39	86.20	5	19,562	0.03%
2021/06/29	1	78.50	37	80.13	78.70	-36	19,614	-0.18%
2021/06/28	50	81.78	44	80.59	79.60	6	19,407	0.03%
2021/06/25	8.2	78.50	24	80.23	81.80	-15.8	18,838	-0.08%
2021/06/24	9	74.46	39	74.78	74.40	-30	18,163	-0.17%
2021/06/23	8	72.35	29	73.42	74.50	-21	17,792	-0.12%
2021/06/22	5	69.02	16	69.63	69.90	-11	17,070	-0.06%
2021/06/21	14	68.79	9	68.84	66.20	5	16,679	0.03%
2021/06/18	30	67.36	28	68.95	68.90	2	16,156	0.01%
2021/06/17	43	63.94	54.2	64.15	65.20	-11.2	15,070	-0.07%
2021/06/16	6.1	60.62	22	60.21	61.00	-15.9	14,076	-0.11%
2021/06/15	7	57.41	14	57.75	57.80	-7	13,617	-0.05%
2021/06/11	29	56.83	4	56.58	56.50	25	13,585	0.18%
2021/06/10	5	57.00	5	57.40	57.00	0	13,668	0.00%
2021/06/09	30	56.89	26	57.40	56.50	4	13,562	0.03%
2021/06/08	5	54.00	5	54.90	54.80	0	13,053	0.00%
2021/06/07	1	53.30	1	51.90	53.40	0	13,119	0.00%
2021/06/04	2	53.40	9	53.96	54.00	-7	13,221	-0.05%
2021/06/03	7	53.54	2	54.00	53.50	5	13,225	0.04%
2021/06/02	30	54.27	20	54.38	52.90	10	13,253	0.08%
2021/06/01	1	51.70	1	52.30	52.00	0	12,855	0.00%
2021/05/31	1	50.30	2	51.50	51.20	-1	12,919	-0.01%
2021/05/28	6	50.95	1	50.80	50.60	5	13,004	0.04%
2021/05/27	1	48.60	1	48.90	48.35	0	13,181	0.00%
2021/05/26	1	47.65	2	47.90	48.40	-1	13,217	-0.01%
2021/05/25	9	48.10	4	47.99	47.85	5	13,317	0.04%
2021/05/24	3	46.08	10	45.37	46.25	-7	13,390	-0.05%
2021/05/21	5	45.23	12	45.73	46.15	-7	13,538	-0.05%
2021/05/19	8	44.74	5	45.50	45.60	3	13,604	0.02%
2021/05/18	5	43.55	6	41.52	43.55	-1	13,512	-0.01%
2021/05/17	4	42.00	9	42.31	39.60	-5	13,515	-0.04%
2021/05/14	4.3	44.13	7	45.39	43.95	-2.8	13,471	-0.02%
2021/05/13	15	43.14	18	44.31	44.00	-3	13,381	-0.02%
2021/05/12	20	43.83	7	43.43	43.50	13	13,348	0.10%
2021/05/11	6	48.18	27	47.29	46.60	-21	13,217	-0.16%
2021/05/10	2	52.20	6	51.10	51.10	-4	13,093	-0.03%
2021/05/07	0	0.00	11	52.55	53.60	-11	13,597	-0.08%
2021/05/06	7	51.06	3	50.70	50.70	4	13,602	0.03%
2021/05/05	3	51.60	1.3	51.45	50.90	1.8	13,569	0.01%
2021/05/04	11	54.21	25	53.00	52.40	-14	13,623	-0.10%
2021/05/03	4.1	57.13	1	57.00	55.50	3.1	13,697	0.02%
2021/04/29	3	59.87	0	0.00	59.00	3	13,737	0.02%
2021/04/28	3	60.77	1	61.40	60.50	2	13,804	0.01%
2021/04/27	4.1	60.40	7	61.37	60.20	-2.9	13,935	-0.02%
2021/04/26	16	62.63	2	62.05	62.70	14	13,805	0.10%
2021/04/23	9	62.06	7.1	62.43	62.40	1.9	13,876	0.01%
2021/04/22	46	62.78	32	63.62	60.50	14	13,695	0.10%
2021/04/21	11	60.39	15.5	61.48	61.70	-4.5	13,209	-0.03%
2021/04/20	18	59.52	26	59.73	59.50	-8	12,870	-0.06%
2021/04/19	17	56.21	32	56.45	56.70	-15	12,514	-0.12%
2021/04/16	22	55.67	0	0.00	56.00	22	12,781	0.17%
2021/04/15	6	55.57	5	55.40	55.40	1	12,871	0.01%
2021/04/14	15	54.81	16	54.76	55.40	-1	12,979	-0.01%
2021/04/12	9	57.62	12	57.06	57.10	-3	13,235	-0.02%
2021/04/09	10	58.77	6	58.60	58.60	4	13,439	0.03%
2021/04/08	18	60.47	7	60.70	60.70	11	14,110	0.08%
2021/04/07	14	59.44	3	58.80	59.60	11	14,202	0.08%
2021/04/06	4	58.15	8.7	57.77	59.60	-4.7	14,068	-0.03%
2021/04/01	11	55.09	19	55.77	54.50	-8	13,793	-0.06%
2021/03/31	10	54.35	14	53.93	53.50	-4	14,143	-0.03%
2021/03/30	16	54.48	5	54.48	54.00	11	15,208	0.07%
2021/03/29	0	0.00	12	54.82	54.60	-12	16,146	-0.07%
2021/03/26	1	52.50	5	53.70	53.70	-4	16,282	-0.02%
2021/03/25	10	52.73	11	52.19	52.20	-1	16,368	-0.01%
2021/03/24	0	0.00	4	53.90	53.70	-4	16,465	-0.02%
2021/03/23	3	54.07	30	53.84	53.00	-27	16,589	-0.16%
2021/03/22	1	55.70	1	55.00	54.40	0	16,726	0.00%
2021/03/19	2	54.20	2	54.90	54.60	0	16,967	0.00%
2021/03/18	6	54.37	2	55.25	54.20	4	17,189	0.02%
2021/03/17	26	54.38	5	54.52	54.20	21	17,384	0.12%
2021/03/16	6	54.08	1	55.20	53.80	5	17,675	0.03%
2021/03/15	4	53.48	15	53.31	54.10	-11	18,108	-0.06%
2021/03/12	11	52.89	12	53.24	53.10	-1	18,159	-0.01%
2021/03/11	17	52.81	16	52.64	52.90	1	18,251	0.01%
2021/03/10	1	51.20	1	50.80	51.40	0	18,268	0.00%
2021/03/09	2	48.45	4	48.30	48.70	-2	18,249	-0.01%
2021/03/08	14	50.35	0	0.00	49.65	14	18,577	0.08%
2021/03/05	2	51.20	2	51.70	51.30	0	18,928	0.00%
2021/03/04	22	53.09	10	52.90	51.60	12	19,241	0.06%
2021/03/03	4	53.73	2	54.15	54.10	2	19,614	0.01%
2021/03/02	4	55.45	5	55.50	53.90	-1	19,881	-0.01%
2021/02/25	3	55.40	1	54.80	54.60	2	21,355	0.01%
2021/02/24	16	54.79	10	54.97	55.00	6	22,443	0.03%
2021/02/23	3	55.23	5	55.16	55.00	-2	22,545	-0.01%
2021/02/22	1	54.60	7	54.64	54.40	-6	22,470	-0.03%
2021/02/19	5	53.20	1	53.10	53.10	4	22,464	0.02%
2021/02/18	3	52.37	2	52.45	52.40	1	22,985	0.00%
2021/02/17	2	51.55	4.2	51.57	51.80	-2.2	23,384	-0.01%
2021/02/05	3	49.05	1	48.75	48.90	2	23,516	0.01%
2021/02/04	5	49.84	11	49.70	49.35	-6	24,050	-0.02%
2021/02/03	2	50.50	16	50.80	50.60	-14	24,582	-0.06%
2021/02/02	1	50.00	0	0.00	50.00	1	24,837	0.00%
2021/02/01	10	49.71	8	49.03	49.00	2	24,991	0.01%
2021/01/29	22	52.33	12	52.45	50.50	10	24,939	0.04%
2021/01/28	5	51.12	3	51.20	51.20	2	24,472	0.01%
2021/01/27	8	52.80	0.6	52.10	52.50	7.4	24,442	0.03%
2021/01/26	19	53.05	10	51.97	52.00	9	24,460	0.04%
2021/01/25	7	52.74	14.3	53.17	53.30	-7.3	24,404	-0.03%
2021/01/22	5	50.48	0	0.00	51.60	5	24,222	0.02%
2021/01/21	14	51.54	12	51.03	51.00	2	24,138	0.01%
2021/01/20	10	53.05	12	51.78	51.70	-2	24,060	-0.01%
2021/01/19	6	55.05	10.8	54.91	54.80	-4.8	23,846	-0.02%
2021/01/18	8	54.66	3	55.87	55.50	5	23,821	0.02%
2021/01/15	10	53.43	4	53.60	54.00	6	23,598	0.03%
2021/01/14	9	53.98	6	54.10	53.90	3	23,431	0.01%
2021/01/13	2.9	54.96	6	55.08	55.30	-3.1	23,327	-0.01%
2021/01/12	23	56.29	12	55.12	55.30	11	23,246	0.05%
2021/01/11	13	54.82	26	55.47	56.50	-13	22,867	-0.06%
2021/01/08	12	53.93	8	53.83	53.50	4	22,833	0.02%
2021/01/07	7	53.31	2	54.40	53.20	5	23,230	0.02%
2021/01/06	4	53.98	4	54.28	53.00	0	23,313	0.00%
2021/01/05	5	53.70	8	54.41	54.70	-3	23,142	-0.01%
2021/01/04	15	54.69	3	55.63	54.70	12	23,109	0.05%
2020/12/31	20	54.47	32.2	54.53	54.10	-12.2	23,051	-0.05%
2020/12/30	25	52.74	24	51.83	51.80	1	22,367	0.00%
2020/12/29	2	51.90	3.9	52.14	52.80	-1.9	22,044	-0.01%
2020/12/28	17	52.02	5	52.28	51.60	12	21,821	0.05%
2020/12/25	84	51.93	77	50.86	51.00	7	21,429	0.03%
2020/12/24	22	50.00	24	50.86	50.60	-2	20,612	-0.01%
2020/12/23	15	47.25	42.5	47.13	46.90	-27.5	19,511	-0.14%
2020/12/22	9	45.57	4	45.00	43.60	5	18,595	0.03%
2020/12/21	1	43.70	9	44.17	44.60	-8	18,505	-0.04%
2020/12/18	5.5	44.14	1	44.20	44.00	4.5	18,713	0.02%
2020/12/17	1	44.90	3	44.68	45.25	-2	18,690	-0.01%
2020/12/16	0	0.00	3	44.32	44.75	-3	18,660	-0.02%
2020/12/15	3	43.88	1	43.60	42.70	2	18,800	0.01%
2020/12/14	1	45.90	3	45.93	45.10	-2	19,025	-0.01%
2020/12/11	6	44.38	6	45.47	44.10	0	18,840	0.00%
2020/12/10	5	46.18	19	46.31	45.80	-14	18,653	-0.08%
2020/12/09	11	45.67	17	46.41	45.95	-6	18,353	-0.03%
2020/12/08	13	45.06	7	44.82	44.95	6	17,978	0.03%
2020/12/07	2	44.65	0	0.00	44.30	2	17,988	0.01%
2020/12/04	8	44.63	0	0.00	44.30	8	17,926	0.04%
2020/12/03	8	44.93	6	44.93	44.35	2	17,860	0.01%
2020/12/02	7	45.21	5	45.07	44.70	2	17,857	0.01%
2020/12/01	15	44.16	17	44.86	45.80	-2	17,637	-0.01%
2020/11/30	15	44.87	6	44.55	44.60	9	17,461	0.05%
2020/11/27	4	43.61	29	43.66	45.15	-25	17,327	-0.14%
2020/11/26	13	43.52	51	43.86	43.65	-38	17,355	-0.22%
2020/11/25	17	43.61	22	43.70	42.40	-5	17,154	-0.03%
2020/11/24	104.2	44.45	89	44.10	43.20	15.2	17,057	0.09%	大買/
2020/11/23	34	42.40	38.3	43.92	44.40	-4.3	16,399	-0.03%
2020/11/20	0	0.00	41.3	40.08	40.40	-41.3	16,776	-0.25%
2020/11/19	10	39.02	24	39.74	39.00	-14	16,927	-0.08%
2020/11/18	15	39.64	35	39.78	39.55	-20	17,618	-0.11%
2020/11/17	40.2	40.13	9	39.74	39.50	31.2	18,922	0.16%
2020/11/16	34	39.59	9	39.99	41.35	25	21,270	0.12%
2020/11/13	12	38.85	30	38.88	38.70	-18	21,508	-0.08%
2020/11/12	63	39.04	30	38.12	38.15	33	21,713	0.15%
2020/11/11	5	39.34	11	39.38	40.35	-6	21,395	-0.03%
2020/11/10	5	38.70	11	39.45	38.05	-6	20,909	-0.03%
2020/11/09	0	0.00	1	38.80	39.00	-1	20,791	0.00%
2020/11/06	1	37.70	2	38.10	37.65	-1	20,707	0.00%
2020/11/05	1	38.20	2	38.10	37.90	-1	20,769	0.00%
2020/11/03	0	0.00	6	36.88	36.90	-6	21,491	-0.03%
2020/11/02	1	35.55	3	35.70	35.30	-2	22,085	-0.01%
2020/10/30	0.3	36.50	0	0.00	36.05	0.3	22,205	0.00%
2020/10/29	4	36.63	2	36.90	37.20	2	22,509	0.01%
2020/10/28	1	38.10	10	37.90	37.55	-9	22,554	-0.04%
2020/10/27	0	0.00	4	38.09	38.45	-4	22,538	-0.02%
2020/10/26	1	38.20	1	38.45	38.10	0	22,623	0.00%
2020/10/23	6	38.30	16	37.83	38.15	-10	22,541	-0.04%
2020/10/22	6	37.54	1	37.85	37.80	5	22,637	0.02%
2020/10/21	4	37.48	2	37.58	37.40	2	22,620	0.01%
2020/10/20	1	36.80	1	36.85	36.75	0	22,601	0.00%
2020/10/19	2	36.95	1	37.10	37.15	1	22,594	0.00%
2020/10/16	61	38.38	40	37.83	36.80	21	22,574	0.09%
2020/10/15	65	39.50	37	39.41	39.00	28	22,229	0.13%
2020/10/14	13	38.83	21	38.93	38.70	-8	21,642	-0.04%
2020/10/13	63	38.59	67	38.72	38.30	-4	21,478	-0.02%
2020/10/12	18.4	38.48	49	38.39	38.30	-30.6	21,336	-0.14%
2020/10/08	17	38.26	16	38.19	37.95	1	21,233	0.00%
2020/10/07	38.6	38.36	16	38.12	38.40	22.6	21,039	0.11%
2020/10/06	3	37.37	1	37.75	37.45	2	20,941	0.01%
2020/10/05	3	36.57	4	36.76	36.90	-1	21,030	0.00%
2020/09/30	3	36.03	3	36.20	36.30	0	21,064	0.00%
2020/09/29	2	36.03	3	36.25	35.75	-1	21,134	0.00%
2020/09/28	2	35.55	9.5	35.45	35.45	-7.5	21,083	-0.04%
2020/09/25	19	36.36	13	35.27	34.95	6	21,098	0.03%
2020/09/24	6	35.93	3	36.07	35.30	3	21,089	0.01%
2020/09/23	10	37.87	7	37.40	37.10	3	21,179	0.01%
2020/09/22	1	37.05	6	37.84	37.05	-5	20,890	-0.02%
2020/09/21	16	37.41	8	37.39	37.40	8	20,794	0.04%
2020/09/18	17	38.16	20	37.98	37.60	-3	20,814	-0.01%
2020/09/17	20	37.81	14	37.86	38.20	6	20,556	0.03%
2020/09/16	2	36.48	2	36.58	36.40	0	20,061	0.00%
2020/09/15	7	36.30	1	36.35	35.90	6	19,992	0.03%
2020/09/14	2	35.88	10	35.10	36.10	-8	20,063	-0.04%
2020/09/11	6	35.16	4	35.06	34.65	2	20,003	0.01%
2020/09/10	8.1	36.80	3	36.98	36.20	5.1	19,836	0.03%
2020/09/09	0	0.00	10	35.55	36.40	-10	19,777	-0.05%
2020/09/08	5	36.40	5.2	36.01	35.90	-0.2	19,786	0.00%
2020/09/07	4	36.53	0	0.00	35.70	4	19,811	0.02%
2020/09/04	8	36.21	4	36.75	36.75	4	19,837	0.02%
2020/09/03	7	37.63	14	38.26	37.40	-7	19,855	-0.04%
2020/09/02	6	37.97	6.1	37.84	38.00	-0.1	19,694	0.00%
2020/09/01	10	38.06	28	38.01	38.55	-18	19,779	-0.09%
2020/08/31	11	37.08	43	36.74	36.70	-32	19,408	-0.16%
2020/08/28	8	37.53	12	37.92	37.40	-4	19,647	-0.02%
2020/08/27	41	37.73	5	37.41	37.35	36	20,272	0.18%
2020/08/26	97	39.60	78	40.20	38.40	19	19,892	0.10%
2020/08/25	10	38.60	15.3	38.37	38.40	-5.3	18,326	-0.03%
2020/08/24	24	38.30	56	37.85	39.00	-32	17,887	-0.18%
2020/08/21	117.1	38.16	65.4	38.67	37.95	51.8	17,062	0.30%	大買/
2020/08/20	113	37.47	88	37.74	38.75	25	15,582	0.16%	大買/
2020/08/19	31	36.07	22.9	36.39	36.85	8.1	12,641	0.06%
2020/08/18	16	32.66	25	33.05	33.50	-9	11,930	-0.08%
2020/08/17	6	31.09	7	32.07	32.00	-1	11,501	-0.01%
2020/08/14	3	30.50	5	30.10	30.45	-2	11,271	-0.02%
2020/08/13	6	30.03	6	30.69	30.05	0	11,222	0.00%
2020/08/12	0	0.00	2	29.95	29.90	-2	11,049	-0.02%
2020/08/11	7	29.79	1	29.65	29.80	6	10,944	0.05%
2020/08/10	15	31.54	7	30.75	30.40	8	10,915	0.07%
2020/08/07	22.2	32.61	16	32.23	32.40	6.2	10,682	0.06%
2020/08/06	7	32.16	9	31.93	32.65	-2	10,058	-0.02%
2020/08/05	5	29.16	2	29.60	29.70	3	9,412	0.03%
2020/08/04	2	30.45	13	30.87	28.80	-11	9,278	-0.12%
2020/08/03	0	0.00	1	29.80	29.70	-1	8,947	-0.01%
2020/07/31	0	0.00	1	29.25	29.35	-1	8,858	-0.01%
2020/07/30	0	0.00	14	28.93	29.55	-14	8,845	-0.16%
2020/07/29	0	0.00	1	28.35	28.40	-1	8,775	-0.01%
2020/07/24	1	28.50	0	0.00	27.95	1	8,703	0.01%
2020/07/23	2	28.60	4	28.90	28.55	-2	8,690	-0.02%
2020/07/16	4	27.95	1	28.05	28.05	3	9,131	0.03%
2020/07/15	3	28.63	0	0.00	28.65	3	9,100	0.03%
2020/07/14	6	30.22	6	29.90	29.35	0	9,016	0.00%
2020/07/10	15	29.23	11	29.56	28.95	4	8,720	0.05%
2020/07/09	1	29.50	0	0.00	29.70	1	8,548	0.01%
2020/07/08	7	29.65	0	0.00	29.45	7	8,462	0.08%
2020/07/07	11	29.23	21	29.16	29.15	-10	8,344	-0.12%
2020/07/06	1	29.20	0	0.00	29.20	1	8,298	0.01%
2020/07/03	3	30.38	3	29.62	29.10	0	8,235	0.00%
2020/07/02	2	29.63	5	29.52	29.80	-3	8,010	-0.04%
2020/07/01	3	28.63	1	28.60	28.50	2	7,748	0.03%
2020/06/30	2	28.35	2	28.15	28.30	0	7,703	0.00%
2020/06/29	7	28.55	0	0.00	27.85	7	7,753	0.09%
2020/06/24	11	29.12	0	0.00	29.20	11	7,613	0.14%
2020/06/19	0	28.30	0	0.00	28.30	0	7,478	0.00%
2020/06/18	1	28.65	5	28.44	28.80	-4	7,303	-0.05%
2020/06/17	4	28.70	10	28.38	28.60	-6	7,261	-0.08%
2020/06/16	10	28.35	0	0.00	28.35	10	7,218	0.14%
2020/06/12	3	28.50	0	0.00	29.65	3	7,134	0.04%
2020/06/11	11	29.19	1	29.55	29.20	10	7,085	0.14%
2020/06/10	2	28.95	5	29.66	30.00	-3	6,942	-0.04%
2020/06/09	2	28.25	1	28.20	28.30	1	6,772	0.01%
2020/06/08	3	30.20	10	30.16	29.10	-7	6,677	-0.10%
2020/06/05	1	29.30	3	29.45	29.10	-2	6,346	-0.03%
2020/06/04	11	29.21	10	29.34	29.30	1	6,172	0.02%
2020/06/03	28	28.18	65.6	28.34	28.95	-37.6	5,701	-0.66%
2020/06/02	3	26.12	4	26.10	27.00	-1	4,644	-0.02%
2020/06/01	0	0.00	4	24.61	24.60	-4	4,304	-0.09%
2020/05/29	1	24.10	1	23.70	23.70	0	4,277	0.00%
2020/05/28	1	24.30	1	24.45	24.50	0	4,262	0.00%
2020/05/26	0	0.00	1	24.40	24.15	-1	4,214	-0.02%
2020/05/25	1	23.60	0	0.00	24.05	1	4,203	0.02%
2020/05/22	3	24.22	1	24.00	23.95	2	4,188	0.05%
2020/05/21	6	24.63	0	0.00	24.60	6	4,164	0.14%
2020/05/20	2	24.08	0	0.00	24.05	2	4,110	0.05%
2020/05/19	0.1	23.70	11	23.32	23.80	-10.9	4,052	-0.27%
2020/05/15	1	23.60	0	0.00	23.25	1	3,969	0.03%
2020/05/14	10	23.90	1	24.20	24.20	9	3,846	0.23%
2020/05/13	2	24.85	0	0.00	25.00	2	3,803	0.05%
2020/05/08	2	25.10	0	0.00	24.90	2	3,709	0.05%
2020/05/07	1	24.90	10	25.00	24.95	-9	3,674	-0.24%
2020/05/06	0	0.00	1	24.75	25.05	-1	3,624	-0.03%
2020/05/05	0	0.00	1	25.00	25.40	-1	3,573	-0.03%
2020/04/28	0	0.00	10	23.86	24.15	-10	3,405	-0.29%
2020/04/27	0	0.00	15	24.07	23.85	-15	3,390	-0.44%
2020/04/24	15	23.70	10	24.04	23.70	5	3,331	0.15%
2020/04/23	10.3	23.82	17	24.07	24.05	-6.8	3,179	-0.21%
2020/04/22	12	22.10	0	0.00	23.20	12	2,893	0.41%
2020/04/21	1.3	21.64	5	22.30	21.45	-3.7	2,794	-0.13%
2020/04/17	0	0.00	3	21.90	21.50	-3	2,740	-0.11%
2020/04/14	0.3	20.90	6	20.56	20.95	-5.8	2,702	-0.21%
2020/04/10	0	0.00	3	20.20	20.20	-3	2,706	-0.11%
2020/04/09	1	20.05	0	0.00	20.00	1	2,796	0.04%
2020/04/08	3	19.65	10	19.97	20.10	-7	2,779	-0.25%
2020/04/01	3	18.85	5	18.80	19.10	-2	2,806	-0.07%
2020/03/31	5	19.20	0	0.00	19.15	5	2,982	0.17%
2020/03/25	5	17.93	0	0.00	18.25	5	3,134	0.16%
2020/03/23	2	15.15	1	15.30	15.10	1	3,066	0.03%
2020/03/17	4	16.78	4	16.15	16.15	0	2,896	0.00%
2020/03/16	11	18.61	6	18.27	17.90	5	2,799	0.18%
2020/03/13	2	19.50	1	19.50	19.85	1	2,724	0.04%
2020/03/11	5	24.20	0	0.00	23.95	5	2,615	0.19%
2020/03/10	5	23.85	5	24.60	24.75	0	2,605	0.00%
2020/03/09	0	0.00	1	24.20	24.05	-1	2,601	-0.04%
2020/03/06	0	0.00	5	25.60	25.40	-5	2,586	-0.19%
2020/03/05	2	25.70	1	25.70	25.70	1	2,633	0.04%
2020/03/03	1	25.20	5	25.25	25.10	-4	2,651	-0.15%
2020/02/27	5	24.70	0	0.00	24.30	5	2,625	0.19%
2020/02/26	0	0.00	13	25.30	25.60	-13	2,597	-0.50%
2020/02/13	6	25.35	6	24.65	24.65	0	2,571	0.00%
2020/02/12	0	0.00	3	24.87	24.80	-3	2,564	-0.12%
2020/02/11	2	24.55	1	24.50	24.50	1	2,553	0.04%
2020/02/03	0	0.00	5	21.80	22.20	-5	2,673	-0.19%
2020/01/31	5	24.14	0	0.00	24.00	5	2,653	0.19%
2020/01/30	10	24.91	0	0.00	24.65	10	2,631	0.38%
2020/01/16	14	27.77	5	27.75	27.80	9	2,616	0.34%
2020/01/15	0	0.00	5	27.60	27.85	-5	2,687	-0.19%
2020/01/14	0	0.00	1	27.20	27.10	-1	2,655	-0.04%
2020/01/08	3	26.57	0	0.00	26.55	3	2,780	0.11%
2020/01/07	2	27.90	2	27.50	27.50	0	2,827	0.00%
2020/01/06	0	0.00	1	28.40	28.25	-1	2,859	-0.03%
2020/01/03	5	27.95	6	28.44	28.25	-1	2,842	-0.04%
2020/01/02	2	27.88	1	27.95	27.80	1	2,762	0.04%
2019/12/31	9	27.76	1	27.95	27.70	8	2,787	0.29%
2019/12/30	5	28.05	12	28.10	28.00	-7	2,797	-0.25%
2019/12/27	3	28.42	9	28.24	28.35	-6	2,757	-0.22%
2019/12/26	21	28.36	8	28.34	28.30	13	2,692	0.48%
2019/12/25	2.1	27.72	10	27.44	27.80	-7.9	2,500	-0.32%
2019/12/20	3	27.67	17	28.16	27.50	-14	2,391	-0.59%
2019/12/18	0.1	26.50	2	26.60	26.65	-1.9	2,210	-0.09%
2019/12/13	2	26.00	0	0.00	25.90	2	2,324	0.09%
2019/12/10	0	0.00	4	25.70	25.65	-4	2,822	-0.14%
2019/12/05	0	0.00	1	26.25	25.90	-1	3,217	-0.03%
2019/12/04	0	0.00	1	25.60	25.90	-1	3,421	-0.03%
2019/12/03	2	25.45	0	0.00	25.35	2	3,454	0.06%
2019/12/02	1	25.15	0	0.00	25.35	1	3,517	0.03%
2019/11/29	1	26.70	0	0.00	26.15	1	3,555	0.03%
2019/11/28	0	0.00	1	27.20	27.10	-1	3,565	-0.03%
2019/11/19	1	26.75	0	0.00	26.80	1	4,160	0.02%
2019/11/15	0	0.00	0.4	26.60	26.60	-0.4	4,372	-0.01%
2019/11/04	3.4	27.92	0	0.00	27.80	3.4	4,603	0.07%
2019/11/01	0.1	28.10	0	0.00	28.15	0.1	4,607	0.00%
2019/10/31	1	29.30	6	29.78	28.70	-5	4,584	-0.11%
2019/10/30	1	28.95	7	28.76	29.00	-6	4,501	-0.13%
2019/10/29	6	28.55	6	28.80	28.40	0	4,579	0.00%
2019/10/28	4	28.29	9	28.42	28.35	-5	4,594	-0.11%
2019/10/25	6	28.55	3	28.75	28.35	3	4,620	0.06%
2019/10/24	3	28.85	0	0.00	28.90	3	4,621	0.06%
2019/10/23	3	29.05	0	0.00	29.05	3	4,657	0.06%
2019/10/21	0	0.00	3	28.35	28.40	-3	4,629	-0.06%
2019/10/18	3	28.65	1	28.30	28.70	2	4,679	0.04%
2019/10/16	5	28.55	5	28.40	28.70	0	4,749	0.00%
2019/10/15	0	0.00	3	28.07	28.30	-3	4,662	-0.06%
2019/10/14	4	27.50	1	27.20	27.45	3	4,644	0.06%
2019/10/09	1.1	26.91	0	0.00	27.00	1.1	4,911	0.02%
2019/10/08	3	27.30	0	0.00	26.85	3	5,187	0.06%
2019/10/01	3	28.65	1	29.10	28.90	2	5,508	0.04%
2019/09/27	3.4	29.46	0	0.00	29.15	3.4	5,527	0.06%
2019/09/26	0	0.00	4	30.50	30.05	-4	5,525	-0.07%
2019/09/24	0	0.00	1	30.15	30.15	-1	5,526	-0.02%
2019/09/23	0.2	30.35	1	30.70	30.35	-0.8	5,547	-0.01%
2019/09/12	33	27.86	2	27.95	27.95	31	5,555	0.56%
2019/09/11	30	28.05	7	27.83	27.65	23	5,550	0.41%
2019/09/10	5	28.46	19	28.67	28.35	-14	5,526	-0.25%
2019/09/09	23	28.35	24	28.53	28.20	-1	5,567	-0.02%
2019/09/06	45	29.15	66	29.55	28.60	-21	5,543	-0.38%
2019/09/05	0	0.00	3	28.70	28.50	-3	5,199	-0.06%
2019/09/04	10	28.45	2	28.63	28.70	8	5,121	0.16%
2019/09/03	21	28.97	22	29.31	28.90	-1	5,107	-0.02%
2019/09/02	1	29.00	19	28.70	29.00	-18	4,945	-0.36%
2019/08/30	0	0.00	2	28.70	27.35	-2	4,867	-0.04%
2019/08/29	0	0.00	2	27.88	27.95	-2	4,679	-0.04%
2019/08/28	24	28.04	1	28.00	27.70	23	4,637	0.50%
2019/08/27	4	27.61	3	27.47	27.70	1	4,575	0.02%
2019/08/26	21	26.92	0	0.00	26.90	21	4,495	0.47%
2019/08/23	25	27.43	27	27.47	27.45	-2	4,454	-0.04%
2019/08/22	20	27.25	0	0.00	27.05	20	4,329	0.46%
2019/08/19	0	0.00	21	26.22	26.25	-21	4,110	-0.51%
2019/08/16	0	0.00	1	26.25	25.80	-1	4,037	-0.02%
2019/08/15	2	25.20	3	25.77	26.15	-1	3,992	-0.03%
2019/08/14	18	25.79	7	25.69	25.70	11	3,939	0.28%
2019/08/13	5	25.94	30	25.93	25.75	-25	3,863	-0.65%
2019/08/12	1	24.80	6	25.58	25.95	-5	3,757	-0.13%
2019/08/07	1	23.60	0	0.00	23.60	1	3,702	0.03%
2019/08/06	10	22.63	0	0.00	24.00	10	3,791	0.26%
2019/08/05	11	24.06	13	24.05	23.70	-2	3,887	-0.05%
2019/08/02	45	24.74	0	0.00	24.50	45	3,916	1.15%
2019/07/30	5	25.60	0	0.00	25.65	5	4,010	0.12%
2019/07/26	0	0.00	6	26.88	26.75	-6	4,037	-0.15%
2019/07/25	0	0.00	1	27.00	27.00	-1	4,028	-0.02%
2019/07/24	3	26.75	10	26.30	26.65	-7	3,979	-0.18%
2019/07/23	0	0.00	3	25.85	25.95	-3	3,926	-0.08%
2019/07/22	4	25.68	2	25.70	25.65	2	3,953	0.05%
2019/07/19	0	0.00	10	25.90	25.90	-10	3,971	-0.25%
2019/07/18	1	25.65	2	26.45	25.65	-1	3,996	-0.03%
2019/07/16	2	26.80	10	26.70	26.70	-8	4,076	-0.20%
2019/07/12	1	27.25	4	27.09	27.05	-3	4,299	-0.07%
2019/07/11	1	26.80	0	0.00	26.80	1	4,408	0.02%
2019/07/10	0	0.00	15	27.05	27.20	-15	4,515	-0.33%
2019/07/09	0	0.00	20	26.88	26.90	-20	4,696	-0.43%
2019/07/08	3	27.72	6	27.48	27.45	-3	5,160	-0.06%
2019/07/05	6	27.03	11	27.05	27.00	-5	5,857	-0.09%
2019/07/04	5	26.70	21	25.65	26.75	-16	5,700	-0.28%
2019/07/03	11	25.30	19	25.40	25.20	-8	5,573	-0.14%
2019/07/02	3	26.50	0	0.00	25.90	3	5,601	0.05%
2019/07/01	1	25.90	10	25.80	26.00	-9	5,601	-0.16%
2019/06/28	11	25.35	0	0.00	25.30	11	5,626	0.20%
2019/06/25	1	25.35	0	0.00	25.10	1	5,787	0.02%
2019/06/20	0	0.00	3	26.22	26.05	-3	5,935	-0.05%
2019/06/18	0	0.00	1	25.85	25.30	-1	6,078	-0.02%
2019/06/17	11	25.93	7	25.54	25.90	4	6,100	0.07%
2019/06/14	1	25.35	1	25.00	25.25	0	6,083	0.00%
2019/06/11	0	0.00	1	25.15	25.30	-1	6,380	-0.02%
2019/06/10	2	25.10	1	25.25	25.25	1	6,416	0.02%
2019/06/06	2	24.93	5	24.80	24.50	-3	6,437	-0.05%
2019/06/05	0	0.00	1	24.70	24.50	-1	6,393	-0.02%
2019/06/03	10	24.75	5	24.25	24.25	5	6,495	0.08%
2019/05/28	0	0.00	1	24.60	24.70	-1	6,676	-0.01%
2019/05/24	1	24.20	0	0.00	24.10	1	6,787	0.01%
2019/05/21	1	24.30	0	0.00	24.45	1	7,021	0.01%
2019/05/14	1	23.10	3	24.45	24.55	-2	8,016	-0.02%
2019/05/13	6	23.91	3	23.25	23.30	3	8,253	0.04%
2019/05/10	1	24.70	0	0.00	25.05	1	8,743	0.01%
2019/05/09	4	26.44	1	26.25	25.50	3	8,772	0.03%
2019/05/07	10	26.60	0	0.00	26.65	10	8,903	0.11%
2019/05/06	10	26.45	0	0.00	26.30	10	8,994	0.11%
2019/05/03	1	27.35	0	0.00	27.60	1	9,300	0.01%
2019/05/02	1	27.25	3	27.30	27.35	-2	9,345	-0.02%
2019/04/29	7	26.79	0	0.00	26.60	7	9,689	0.07%
2019/04/26	39	27.50	0	0.00	27.30	39	9,797	0.40%
2019/04/25	22	27.82	0	0.00	28.10	22	10,130	0.22%
2019/04/23	3	28.75	2	28.45	28.75	1	10,579	0.01%
2019/04/22	2	29.10	0	0.00	28.80	2	10,535	0.02%
2019/04/19	1	28.90	17	28.90	28.90	-16	10,523	-0.15%
2019/04/18	4	28.58	5	28.84	28.65	-1	10,517	-0.01%
2019/04/17	1	30.15	1	29.80	29.85	0	10,458	0.00%
2019/04/16	3	29.60	1	29.90	30.15	2	10,576	0.02%
2019/04/15	2	29.63	16	29.64	29.25	-14	10,637	-0.13%
2019/04/12	18	29.23	11	31.02	29.05	7	10,596	0.07%
2019/04/11	1	30.85	51	30.10	30.70	-50	10,145	-0.49%
2019/04/10	0	0.00	1	28.50	28.55	-1	9,180	-0.01%
2019/04/09	0	0.00	2	27.90	27.85	-2	9,094	-0.02%
2019/04/03	0	0.00	31	27.44	27.60	-31	9,079	-0.34%
2019/04/02	0	0.00	4	27.30	27.25	-4	9,083	-0.04%
2019/04/01	0	0.00	1	27.60	27.30	-1	9,101	-0.01%
2019/03/29	6	26.68	0	0.00	26.65	6	9,054	0.07%
2019/03/28	0	0.00	5	27.10	26.65	-5	9,332	-0.05%
2019/03/26	12	26.21	0	0.00	26.05	12	9,577	0.13%
2019/03/25	24	26.09	0	0.00	26.10	24	9,814	0.24%
2019/03/22	30	27.50	4	27.45	27.15	26	9,900	0.26%
2019/03/21	2	27.40	1	27.20	27.55	1	10,038	0.01%
2019/03/20	0	0.00	1	26.75	26.55	-1	10,738	-0.01%
2019/03/19	4	26.56	5	26.80	26.70	-1	10,914	-0.01%
2019/03/18	25	26.21	15	26.13	26.25	10	10,916	0.09%
2019/03/15	1	27.25	0	0.00	27.15	1	10,826	0.01%
2019/03/13	1	28.30	0	0.00	28.00	1	11,142	0.01%
2019/03/11	1	27.45	2	27.45	27.50	-1	11,605	-0.01%
2019/03/08	1	27.75	0	0.00	27.70	1	12,319	0.01%
2019/03/07	2	28.85	0	0.00	28.50	2	13,170	0.02%
2019/03/06	9	28.65	2	28.70	28.70	7	13,509	0.05%
2019/03/05	1	28.90	0	0.00	28.75	1	13,769	0.01%
2019/03/04	2	29.35	0	0.00	29.30	2	13,904	0.01%
2019/02/27	7	28.81	0	0.00	28.75	7	13,919	0.05%
2019/02/26	5	29.70	0	0.00	29.45	5	13,911	0.04%
2019/02/22	2	30.70	0	0.00	30.10	2	14,172	0.01%
2019/02/21	2	30.10	1	30.20	30.20	1	14,153	0.01%
2019/02/20	1	30.45	0	0.00	30.15	1	14,199	0.01%
2019/02/19	6	30.23	10	30.15	30.15	-4	14,224	-0.03%
2019/02/18	8	30.13	0	0.00	29.95	8	14,215	0.06%
2019/02/15	4	31.89	5	32.43	31.00	-1	14,082	-0.01%
2019/02/14	1	31.50	6	31.36	31.25	-5	13,848	-0.04%
2019/02/13	12	31.91	36	31.66	31.35	-24	13,838	-0.17%
2019/02/12	52	31.07	23	31.06	31.30	29	13,648	0.21%
2019/02/11	4	30.70	39	31.25	31.15	-35	13,564	-0.26%
2019/01/30	10	29.05	12	28.68	28.55	-2	13,213	-0.02%
2019/01/29	10	29.10	10	28.55	28.90	0	13,385	0.00%
2019/01/28	0	0.00	5	29.10	29.00	-5	13,834	-0.04%
2019/01/25	10	28.80	10	28.65	28.75	0	14,039	0.00%
2019/01/24	18	28.97	19	28.62	28.40	-1	14,141	-0.01%
2019/01/23	5	28.20	25	28.00	28.25	-20	13,989	-0.14%
2019/01/21	10	29.50	16	29.01	28.80	-6	13,979	-0.04%
2019/01/18	0	0.00	1	28.85	29.05	-1	13,906	-0.01%
2019/01/17	13	29.03	9	28.54	28.40	4	13,893	0.03%
2019/01/16	25	27.73	5	28.22	28.95	20	13,553	0.15%
2019/01/15	3	27.13	3	27.22	27.05	0	13,306	0.00%
2019/01/14	0	0.00	5	26.29	26.25	-5	13,137	-0.04%
2019/01/11	10	27.25	12	26.55	26.40	-2	13,213	-0.02%
2019/01/10	2	26.70	1	26.55	26.85	1	13,196	0.01%
2019/01/09	22	27.24	15	26.45	26.40	7	13,169	0.05%
2019/01/08	13	26.85	19	26.99	26.75	-6	13,080	-0.05%
2019/01/07	0	0.00	2	26.38	26.85	-2	12,900	-0.02%
2019/01/03	0	0.00	1	25.75	25.45	-1	12,756	-0.01%
2019/01/02	0	0.00	2	26.00	25.70	-2	12,860	-0.02%
2018/12/27	1	25.65	1	26.00	25.45	0	13,109	0.00%
2018/12/26	1	26.20	2	25.63	24.95	-1	13,064	-0.01%
2018/12/25	2	25.40	0	0.00	25.60	2	13,032	0.02%
2018/12/24	0	0.00	2	26.70	26.50	-2	12,977	-0.02%
2018/12/22	1	26.35	0	0.00	26.25	1	13,007	0.01%
2018/12/21	2	26.18	2	26.00	26.95	0	13,020	0.00%
2018/12/20	2	25.60	4	25.54	25.65	-2	12,743	-0.02%
2018/12/19	2	25.93	0	0.00	25.45	2	12,634	0.02%
2018/12/18	13	26.27	3	25.60	26.00	10	12,559	0.08%
2018/12/17	2	27.55	0	0.00	27.25	2	12,402	0.02%
2018/12/14	4	27.73	3	27.75	27.70	1	12,378	0.01%
2018/12/13	52	29.36	15	29.12	28.80	37	12,204	0.30%
2018/12/12	0	0.00	1	29.35	29.70	-1	11,430	-0.01%
2018/12/11	1	27.00	5	27.10	27.00	-4	11,257	-0.04%
2018/12/10	0	0.00	6	27.13	26.70	-6	11,295	-0.05%
2018/12/07	7	28.44	3	28.30	28.10	4	11,245	0.04%
2018/12/06	25	27.51	27	27.61	27.55	-2	11,175	-0.02%
2018/12/05	12	30.40	74	30.43	30.25	-62	10,997	-0.56%
2018/12/04	38	31.42	11	31.78	31.50	27	10,949	0.25%
2018/12/03	79	31.91	63	31.86	31.90	16	10,750	0.15%
2018/11/30	35	29.56	47	30.09	31.25	-12	10,080	-0.12%
2018/11/29	10	26.98	14	27.55	28.45	-4	9,212	-0.04%
2018/11/28	12	25.54	7	25.66	25.90	5	8,915	0.06%
2018/11/27	0	0.00	4	24.00	24.80	-4	8,751	-0.05%
2018/11/23	4	23.73	1	23.55	23.45	3	8,811	0.03%
2018/11/22	4	24.80	0	0.00	24.25	4	9,015	0.04%
2018/11/21	7	26.05	15	25.97	25.55	-8	8,951	-0.09%
2018/11/20	10	26.03	0	0.00	25.75	10	8,885	0.11%
2018/11/19	0	0.00	3	25.52	25.65	-3	8,898	-0.03%
2018/11/16	0	0.00	2	24.88	24.60	-2	9,020	-0.02%
2018/11/14	2	24.60	1	23.75	24.10	1	9,169	0.01%
2018/11/13	2	23.15	2	23.50	24.15	0	9,201	0.00%
2018/11/12	1	23.35	2	24.05	24.10	-1	9,232	-0.01%
2018/11/09	11	24.11	6	23.80	23.80	5	9,218	0.05%
2018/11/08	14	25.25	13	25.08	24.65	1	9,232	0.01%
2018/11/07	6	25.27	20	24.80	25.80	-14	9,204	-0.15%
2018/11/06	26	24.47	26	25.53	24.30	0	9,220	0.00%
2018/11/05	28	25.94	6	25.96	25.75	22	9,225	0.24%
2018/11/02	2	24.98	7	25.94	26.00	-5	8,734	-0.06%
2018/11/01	0	0.00	1	23.85	23.65	-1	8,434	-0.01%
2018/10/31	1	21.15	23	22.10	22.25	-22	8,304	-0.26%
2018/10/30	50	21.02	0	0.00	21.00	50	8,139	0.61%
2018/10/26	2	20.55	4	21.10	20.30	-2	8,223	-0.02%
2018/10/25	6	20.83	6	21.25	20.75	0	8,232	0.00%
2018/10/24	3	23.45	6	22.90	23.05	-3	8,230	-0.04%
2018/10/23	1	23.30	1	23.90	23.00	0	8,421	0.00%
2018/10/22	10	23.76	0	0.00	23.90	10	8,524	0.12%
2018/10/19	1	23.10	10	23.09	23.25	-9	8,669	-0.10%
2018/10/16	1	25.00	5	24.80	24.50	-4	9,063	-0.04%
2018/10/15	3	24.55	2	24.75	24.75	1	9,181	0.01%
2018/10/12	1	23.90	0	0.00	24.05	1	9,501	0.01%
2018/10/11	1	23.05	10	23.40	23.05	-9	9,716	-0.09%
2018/10/09	2	25.00	2	25.60	25.60	0	9,883	0.00%
2018/10/08	4	26.43	0	0.00	26.30	4	9,900	0.04%
2018/10/05	14	28.69	0	0.00	28.60	14	9,810	0.14%
2018/10/04	3	31.87	1	31.80	31.75	2	9,787	0.02%
2018/10/03	16	32.94	11	32.70	32.05	5	9,966	0.05%
2018/10/02	1	33.80	3	33.45	33.40	-2	10,174	-0.02%
2018/10/01	1	32.55	3	33.48	33.00	-2	10,261	-0.02%
2018/09/28	4	32.39	0	0.00	32.35	4	10,444	0.04%
2018/09/27	13	33.75	10	33.55	33.30	3	10,643	0.03%
2018/09/26	15	34.58	17	33.98	33.65	-2	10,919	-0.02%
2018/09/25	23	33.80	4	33.43	33.95	19	11,420	0.17%
2018/09/21	6	32.60	1	32.95	32.85	5	11,721	0.04%
2018/09/20	20	33.38	10	33.30	31.60	10	11,692	0.09%
2018/09/19	3	33.50	0	0.00	33.20	3	11,730	0.03%
2018/09/18	1	33.15	0	0.00	33.20	1	11,875	0.01%
2018/09/17	1	34.00	0	0.00	34.35	1	11,951	0.01%
2018/09/14	10	34.08	10	35.04	34.65	0	12,053	0.00%
2018/09/12	0	0.00	10	33.90	33.95	-10	12,365	-0.08%
2018/09/11	2	34.30	6	33.83	34.10	-4	12,775	-0.03%
2018/09/10	7	33.65	1	33.50	33.50	6	12,938	0.05%
2018/09/07	11	38.31	11	37.58	37.20	0	13,031	0.00%
2018/09/06	18	39.03	15	38.20	38.20	3	13,277	0.02%
2018/09/05	21	40.47	20	40.05	39.70	1	13,695	0.01%
2018/09/04	20	39.35	20	39.69	40.35	0	14,177	0.00%
2018/09/03	2	39.70	2	39.65	38.80	0	14,395	0.00%
2018/08/31	1	41.00	0	0.00	41.65	1	14,562	0.01%
2018/08/30	31	41.89	32	41.84	41.85	-1	14,713	-0.01%
2018/08/29	11	39.58	19	40.16	40.90	-8	14,755	-0.05%
2018/08/28	5	38.90	15	39.00	39.00	-10	14,992	-0.07%
2018/08/27	5	38.90	6	39.23	39.60	-1	15,665	-0.01%
2018/08/23	32	39.27	34	38.03	37.90	-2	16,866	-0.01%
2018/08/22	1	39.35	3	38.90	39.20	-2	17,355	-0.01%
2018/08/21	1	36.85	4	37.00	37.20	-3	17,414	-0.02%
2018/08/20	11	36.17	10	36.25	36.05	1	17,824	0.01%
2018/08/17	13	38.04	0	0.00	37.05	13	18,015	0.07%
2018/08/16	1	37.10	4	36.55	37.80	-3	18,146	-0.02%
2018/08/15	4	37.21	9	37.60	37.40	-5	18,284	-0.03%
2018/08/14	5	38.57	6	39.08	39.20	-1	18,368	-0.01%
2018/08/13	6	37.33	2	37.48	37.45	4	18,516	0.02%
2018/08/10	10	42.36	8	41.41	41.00	2	18,671	0.01%
2018/08/09	0	0.00	1	44.65	44.70	-1	18,662	-0.01%
2018/08/08	1	45.95	0	0.00	44.60	1	19,369	0.01%
2018/08/07	1	45.75	1	45.80	45.30	0	19,748	0.00%
2018/08/06	4	44.49	3	44.85	44.50	1	19,966	0.01%
2018/08/03	8	44.70	4	44.15	45.10	4	20,087	0.02%
2018/08/02	24	44.62	28	43.81	43.25	-4	20,151	-0.02%
2018/08/01	18	46.52	18	46.75	46.35	0	20,139	0.00%
2018/07/31	15	47.04	2	47.55	47.00	13	20,239	0.06%
2018/07/30	82	48.34	86	46.57	46.45	-4	20,574	-0.02%
2018/07/27	2	48.73	6	48.46	48.65	-4	20,620	-0.02%
2018/07/26	18	47.13	30	47.74	47.65	-12	20,598	-0.06%
2018/07/25	35	46.93	8	46.58	47.10	27	20,590	0.13%
2018/07/24	0	0.00	4	44.49	44.95	-4	20,477	-0.02%
2018/07/23	6	43.87	25	43.34	43.50	-19	20,442	-0.09%
2018/07/20	17	43.61	1	45.75	43.50	16	20,453	0.08%
2018/07/19	4	44.89	6	44.87	44.80	-2	20,503	-0.01%
2018/07/18	21	46.50	24	46.58	45.85	-3	20,485	-0.01%
2018/07/17	29	51.08	26	50.97	50.90	3	20,276	0.01%
2018/07/16	14	49.98	21	51.32	49.65	-7	20,265	-0.03%
2018/07/13	19	52.04	5	53.10	52.00	14	20,283	0.07%
2018/07/12	10	52.60	14	51.81	52.60	-4	20,531	-0.02%
2018/07/11	8	51.59	13	52.36	51.80	-5	20,832	-0.02%
2018/07/10	18	52.72	7	54.06	52.40	11	20,859	0.05%
2018/07/09	13	54.21	4	55.75	54.00	9	20,861	0.04%
2018/07/06	29	55.53	3	54.77	55.50	26	20,896	0.12%
2018/07/05	24	58.72	26	59.93	57.90	-2	20,969	-0.01%
2018/07/04	34	59.86	15	60.83	59.30	19	20,875	0.09%
2018/07/03	24	61.60	27	61.84	61.50	-3	20,903	-0.01%
2018/07/02	7	59.69	18	59.64	59.30	-11	20,719	-0.05%
2018/06/29	0	0.00	4	57.40	57.00	-4	20,522	-0.02%
2018/06/28	14	55.97	1	55.60	55.80	13	20,679	0.06%
2018/06/27	6	58.48	9	59.04	57.60	-3	21,421	-0.01%
2018/06/26	5	56.36	6	56.80	57.60	-1	21,661	0.00%
2018/06/25	3	58.50	1	58.60	56.70	2	22,331	0.01%
2018/06/22	15	58.94	13	58.92	58.40	2	22,758	0.01%
2018/06/21	26	58.76	21	58.17	57.80	5	22,747	0.02%
2018/06/20	18	58.57	21	58.28	57.60	-3	22,667	-0.01%
2018/06/19	7	57.54	23	57.08	57.00	-16	22,460	-0.07%
2018/06/15	18	60.64	6	60.93	59.50	12	22,427	0.05%
2018/06/14	8	59.59	6	60.23	59.60	2	22,244	0.01%
2018/06/13	63	61.98	71	60.89	58.70	-8	21,992	-0.04%
2018/06/12	30	61.29	19	61.46	65.10	11	21,603	0.05%
2018/06/11	35	60.13	33	60.58	60.00	2	21,153	0.01%
2018/06/08	53	61.24	39	61.21	59.60	14	21,069	0.07%
2018/06/07	4	59.95	10	60.88	59.80	-6	20,875	-0.03%
2018/06/06	25	61.45	32	61.97	60.60	-7	20,827	-0.03%
2018/06/05	47	63.78	14	64.15	60.60	33	21,042	0.16%
2018/06/04	21	67.37	34	68.00	64.40	-13	20,988	-0.06%
2018/06/01	28	60.37	53	63.61	66.60	-25	20,470	-0.12%
2018/05/31	15	63.61	28	63.10	60.60	-13	19,774	-0.07%
2018/05/30	4	60.15	31	60.21	61.20	-27	19,175	-0.14%
2018/05/29	12	57.56	6	56.92	57.20	6	18,789	0.03%
2018/05/28	49	56.00	17	57.63	56.70	32	18,734	0.17%
2018/05/25	6	53.13	4	53.60	53.80	2	18,330	0.01%
2018/05/24	0	0.00	11	50.82	51.80	-11	18,130	-0.06%
2018/05/23	11	50.27	27.2	50.53	50.10	-16.2	18,104	-0.09%
2018/05/22	38	51.07	42	51.30	50.70	-4	17,897	-0.02%
2018/05/21	43	50.90	15	51.89	50.60	28	17,741	0.16%
2018/05/18	17	53.02	11	56.83	52.10	6	17,470	0.03%
2018/05/17	19	57.39	5	58.90	57.30	14	17,203	0.08%
2018/05/16	13	58.98	9	59.57	58.20	4	17,002	0.02%
2018/05/15	3	57.10	24	58.05	59.10	-21	16,351	-0.13%
2018/05/14	11	53.87	11	52.36	53.80	0	16,107	0.00%
2018/05/11	9	50.72	1	50.60	50.60	8	15,878	0.05%
2018/05/10	1	52.60	15	52.31	52.60	-14	15,750	-0.09%
2018/05/09	15	51.25	8	52.19	51.10	7	15,652	0.04%
2018/05/08	13	52.22	5	52.94	51.60	8	15,544	0.05%
2018/05/07	8	53.11	9	53.50	54.00	-1	15,424	-0.01%
2018/05/04	6	50.50	9	50.68	51.00	-3	15,013	-0.02%
2018/05/03	12	48.57	10	48.03	48.50	2	14,859	0.01%
2018/05/02	2	48.70	0	0.00	48.10	2	15,094	0.01%
2018/04/30	17	49.50	18	49.04	50.50	-1	15,025	-0.01%
2018/04/27	1	48.85	5	48.36	48.65	-4	15,052	-0.03%
2018/04/26	2	47.63	9.1	47.18	47.80	-7.1	15,154	-0.05%
2018/04/25	14	47.91	1	47.55	46.90	13	15,449	0.08%
2018/04/24	13	46.06	36	46.87	47.75	-23	15,601	-0.15%
2018/04/23	6	48.82	4	49.50	47.65	2	15,674	0.01%
2018/04/20	7	50.29	7	50.67	50.00	0	16,131	0.00%
2018/04/19	10	49.27	8	49.29	49.90	2	16,878	0.01%
2018/04/18	6	49.47	9	48.40	49.05	-3	16,811	-0.02%
2018/04/17	22	48.99	16	49.42	47.55	6	16,604	0.04%
2018/04/16	1	54.00	0	0.00	52.70	1	16,259	0.01%
2018/04/13	28	53.92	32	54.67	54.60	-4	16,165	-0.02%
2018/04/12	0	0.00	1	55.70	55.90	-1	16,055	-0.01%
2018/04/11	1	55.50	10	54.95	57.30	-9	16,235	-0.06%
2018/04/10	17	53.44	16	53.73	52.40	1	16,328	0.01%
2018/04/09	32	56.16	30	56.52	54.00	2	16,599	0.01%
2018/04/03	27	51.43	51	52.31	55.50	-24	16,941	-0.14%
2018/04/02	0	0.00	18	50.12	50.60	-18	16,618	-0.11%
2018/03/31	12	50.55	4	51.05	49.80	8	16,814	0.05%
2018/03/30	29	50.90	23	50.68	49.50	6	16,775	0.04%
2018/03/29	6	46.84	13	46.94	48.35	-7	15,886	-0.04%
2018/03/28	31	47.37	20	46.43	46.50	11	15,454	0.07%
2018/03/27	1	43.95	16	45.16	46.40	-15	14,681	-0.10%
2018/03/26	4	41.99	3	41.95	42.20	1	14,229	0.01%
2018/03/23	4	39.58	0	0.00	39.50	4	14,181	0.03%
2018/03/22	2	40.98	2	40.90	41.00	0	14,100	0.00%
2018/03/21	10	41.31	3	41.13	42.00	7	13,843	0.05%
2018/03/20	3	40.00	0	0.00	39.75	3	13,608	0.02%
2018/03/19	5	40.50	11	40.34	40.45	-6	13,536	-0.04%
2018/03/15	1	39.55	2	39.70	39.70	-1	13,402	-0.01%
2018/03/14	15	40.67	11	40.70	40.30	4	13,392	0.03%
2018/03/13	2	39.90	11	40.04	39.85	-9	13,261	-0.07%
2018/03/12	0	0.00	6	40.33	40.20	-6	13,267	-0.05%
2018/03/09	20	40.08	5	41.18	39.40	15	13,276	0.11%
2018/03/08	27	39.10	57	39.84	40.65	-30	13,007	-0.23%
2018/03/07	12	38.23	14	38.66	37.80	-2	12,640	-0.02%
2018/03/06	1	38.00	1	38.10	37.75	0	12,779	0.00%
2018/03/05	2	37.75	10	38.89	37.50	-8	13,422	-0.06%
2018/03/02	15	39.14	3	39.45	39.10	12	13,869	0.09%
2018/03/01	8	39.30	15	37.93	39.40	-7	13,587	-0.05%
2018/02/27	12	37.22	3	38.10	37.00	9	13,458	0.07%
2018/02/26	16	37.76	2	37.55	37.65	14	13,563	0.10%
2018/02/23	7	38.04	13	37.75	37.65	-6	13,544	-0.04%
2018/02/22	2	35.65	2	35.38	35.65	0	13,578	0.00%
2018/02/21	0	0.00	2	35.00	35.50	-2	13,554	-0.01%
2018/02/12	2	33.78	0	0.00	33.90	2	13,482	0.01%
2018/02/09	5	30.59	0	0.00	31.85	5	13,447	0.04%
2018/02/08	10	33.48	9	33.61	33.20	1	13,354	0.01%
2018/02/07	6	34.15	21	33.97	34.60	-15	13,440	-0.11%
2018/02/06	31	33.26	36	32.65	32.35	-5	13,389	-0.04%
2018/02/05	54	35.73	0	0.00	35.80	54	13,266	0.41%
2018/02/02	20	36.34	5	36.60	36.30	15	13,266	0.11%
2018/02/01	5	36.98	3	36.88	36.60	2	13,289	0.02%
2018/01/31	2	36.55	3	37.08	36.45	-1	13,308	-0.01%
2018/01/30	1	37.50	0	0.00	36.90	1	13,336	0.01%
2018/01/29	2	38.65	1	39.50	38.25	1	13,305	0.01%
2018/01/26	5	37.90	7	38.16	38.95	-2	13,367	-0.01%
2018/01/25	17	38.60	7	40.48	37.90	10	13,386	0.07%
2018/01/24	2	39.20	5	39.30	38.70	-3	13,297	-0.02%
2018/01/23	7	38.56	0	0.00	38.30	7	13,411	0.05%
2018/01/22	8	39.64	10	39.65	39.40	-2	13,872	-0.01%
2018/01/19	22	39.42	12	39.58	39.90	10	14,166	0.07%
2018/01/18	16	39.19	4.7	39.59	38.90	11.3	13,806	0.08%
2018/01/17	0	0.00	54	39.84	39.70	-54	13,511	-0.40%
2018/01/16	9	37.76	7.4	37.94	38.55	1.6	13,081	0.01%
2018/01/15	18	37.50	37.4	36.17	38.10	-19.4	12,653	-0.15%
2018/01/12	6	34.65	9	34.84	34.65	-3	11,733	-0.03%
2018/01/11	4	34.08	10	33.84	34.10	-6	11,646	-0.05%
2018/01/10	11	33.77	22.3	34.46	33.40	-11.3	11,639	-0.10%
2018/01/09	6	33.95	16	34.26	33.95	-10	11,694	-0.09%
2018/01/08	24	35.00	1	35.80	34.35	23	11,867	0.19%
2018/01/05	3	36.05	4.2	36.21	36.15	-1.2	11,897	-0.01%
2018/01/04	0	0.00	19.2	33.55	35.30	-19.2	11,835	-0.16%
2018/01/03	3	33.67	5	33.80	33.55	-2	11,730	-0.02%
2018/01/02	1.4	31.72	27	32.74	32.40	-25.6	11,342	-0.23%