佳凌 (4976)-華南永昌-長虹券商分點個股進出

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
46.00
漲跌
▼0.20
漲幅
-0.43%
成交量
725張
產業
上市光電類股
510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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/06/21	1	46.30	1	45.90	46.00	0	2,144	0.00%
2024/06/19	1	45.85	1	48.70	46.50	0	2,165	0.00%
2024/06/18	1	45.10	1	45.45	45.50	0	2,091	0.00%
2024/06/17	11	49.20	1	49.20	48.50	10	1,988	0.50%
2024/06/14	3	49.10	33	49.67	49.85	-30	1,946	-1.54%
2024/06/13	2	48.30	2	48.38	48.10	0	1,880	0.00%
2024/06/12	10	48.73	10	48.16	47.95	0	1,868	0.00%
2024/06/11	6	48.62	8	48.76	48.30	-2	1,827	-0.11%
2024/06/07	2	48.03	2	47.95	47.75	0	1,775	0.00%
2024/06/06	1	47.70	2	47.48	47.50	-1	1,758	-0.06%
2024/06/05	1	47.70	1	48.20	47.45	0	1,732	0.00%
2024/06/04	3	47.45	4	48.43	48.00	-1	1,713	-0.06%
2024/06/03	1	46.15	1	46.60	46.15	0	1,671	0.00%
2024/05/31	2	46.15	2	46.25	45.45	0	1,656	0.00%
2024/05/29	1	47.45	2	48.08	47.60	-1	1,617	-0.06%
2024/05/28	2	47.80	1	47.75	47.80	1	1,587	0.06%
2024/05/27	6	48.34	5	47.67	47.65	1	1,564	0.06%
2024/05/23	35	48.83	5	48.05	47.70	30	1,487	2.02%
2024/05/22	5	48.00	4	47.58	47.00	1	1,380	0.07%
2024/05/21	2	46.88	1	46.75	46.15	1	1,295	0.08%
2024/05/20	4	47.93	4	48.99	47.00	0	1,245	0.00%
2024/05/17	0	0.00	2	47.95	48.45	-2	928	-0.22%
2024/05/16	1	44.40	2	44.30	44.05	-1	826	-0.12%
2024/05/14	1	44.75	1	44.55	43.05	0	820	0.00%
2024/05/13	0	0.00	2	44.80	44.60	-2	795	-0.25%
2024/05/09	2	44.25	0	0.00	43.80	2	743	0.27%
2024/05/06	1	42.50	1	42.65	42.60	0	728	0.00%
2024/04/30	3	43.73	3	43.43	42.70	0	709	0.00%
2024/04/24	0	39.40	0	0.00	39.25	0	610	0.00%
2024/04/23	0	0.00	1	39.15	39.25	-1	612	-0.16%
2024/04/22	1	39.00	0	0.00	38.90	1	612	0.16%
2024/04/18	1	41.00	1	41.05	41.00	0	594	0.00%
2024/04/16	2	39.40	0	0.00	39.60	2	585	0.34%
2024/04/11	2	40.70	0	0.00	40.65	2	571	0.35%
2024/04/09	4	41.98	2	41.75	41.70	2	563	0.36%
2024/04/08	1	41.60	2	41.83	41.85	-1	556	-0.18%
2024/04/03	1	40.70	0	0.00	40.80	1	551	0.18%
2024/04/02	1	42.30	0	0.00	41.45	1	548	0.18%
2024/03/29	0	42.00	0	0.00	41.85	0	541	0.00%
2024/03/27	1	44.20	0	0.00	43.55	1	515	0.19%
2024/03/26	0	0.00	1	44.50	43.05	-1	500	-0.20%
2024/03/21	1	40.15	1	39.90	39.90	0	440	0.00%
2024/03/20	1	40.50	1	40.10	40.10	0	457	0.00%
2024/03/18	0	0.00	1	40.95	40.65	-1	672	-0.15%
2024/03/15	1	39.65	2	39.80	39.00	-1	717	-0.14%
2024/03/14	1	38.45	0	0.00	38.15	1	707	0.14%
2024/03/06	1	38.90	0	0.00	38.90	1	688	0.15%
2024/03/05	0	0.00	0.1	39.15	39.05	-0.1	687	-0.02%
2024/03/04	0	39.40	0	0.00	39.40	0	684	0.00%
2024/02/26	1	39.80	0	0.00	39.65	1	689	0.15%
2024/02/23	1	40.30	0	0.00	39.95	1	692	0.14%
2024/02/16	1	41.50	1	41.90	42.30	0	702	0.00%
2024/02/15	0	0.00	1	40.05	41.15	-1	685	-0.15%
2024/02/02	1	40.60	0	0.00	40.30	1	678	0.15%
2024/02/01	0	0.00	1	39.90	39.90	-1	678	-0.15%
2024/01/31	1	40.70	0	0.00	40.20	1	679	0.15%
2024/01/30	1	40.75	1	40.15	40.15	0	675	0.00%
2024/01/29	0	0.00	1	40.60	40.50	-1	671	-0.15%
2024/01/09	3	39.50	0	0.00	39.50	3	656	0.46%
2023/12/25	0	0.00	1	41.40	41.05	-1	649	-0.15%
2023/12/20	0	0.00	1	41.80	41.15	-1	641	-0.16%
2023/12/19	2	40.20	0	0.00	40.20	2	636	0.31%
2023/12/14	0	0.00	1	43.00	42.90	-1	588	-0.17%
2023/12/13	2	45.25	4	45.15	44.35	-2	538	-0.37%
2023/12/12	1	43.65	2	42.80	43.80	-1	368	-0.27%
2023/12/07	0	0.00	1	40.65	40.05	-1	309	-0.32%
2023/11/22	1	41.10	0	0.00	40.40	1	306	0.33%
2023/11/17	1	38.55	0	0.00	38.90	1	279	0.36%
2023/10/17	1	38.00	0	0.00	38.00	1	364	0.27%
2023/09/22	1	40.50	0	0.00	40.05	1	713	0.14%
2023/09/19	0	0.00	1	41.20	40.75	-1	744	-0.13%
2023/09/18	2	41.68	2	41.73	41.40	0	747	0.00%
2023/09/15	1	41.30	0	0.00	41.10	1	745	0.13%
2023/09/14	1	41.45	1	41.55	41.55	0	746	0.00%
2023/09/11	0	40.50	0	0.00	39.85	0	757	0.00%
2023/09/06	2	41.75	0	0.00	41.40	2	771	0.26%
2023/08/31	3	40.95	0	0.00	40.65	3	786	0.38%
2023/08/30	0	0.00	1	40.50	40.65	-1	801	-0.12%
2023/08/28	0	0.00	3	39.70	39.55	-3	837	-0.36%
2023/08/25	1	40.10	2	40.30	40.10	-1	841	-0.12%
2023/08/09	0	0.00	0	41.60	41.50	0	912	0.00%
2023/07/25	0	0.00	1	42.25	42.50	-1	966	-0.10%
2023/07/21	1	43.75	2	43.95	43.60	-1	967	-0.10%
2023/07/18	1	44.90	1	43.65	43.65	0	994	0.00%
2023/07/17	1	44.00	1	44.85	44.55	0	1,002	0.00%
2023/07/13	1	44.20	3	44.65	44.00	-2	1,107	-0.18%
2023/07/12	1	45.70	1	44.60	44.30	0	1,141	0.00%
2023/07/11	2	45.40	2	45.53	45.90	0	1,131	0.00%
2023/07/10	2	47.58	1	48.20	45.05	1	1,119	0.09%
2023/07/07	1	45.95	0	0.00	45.50	1	1,066	0.09%
2023/07/06	2	45.90	2	46.03	46.50	0	1,035	0.00%
2023/07/05	0	0.00	0	46.05	45.65	0	1,001	0.00%
2023/06/29	0	0.00	2	43.30	42.70	-2	1,000	-0.20%
2023/06/28	0	0.00	2	41.20	41.45	-2	998	-0.20%
2023/06/27	1	40.70	0	0.00	40.60	1	1,017	0.10%
2023/06/21	1	42.30	0	0.00	42.45	1	1,076	0.09%
2023/06/08	0	0.00	1	43.20	43.10	-1	1,948	-0.05%
2023/06/01	2	45.80	0	0.00	44.90	2	2,844	0.07%
2023/05/31	0	0.00	5	44.90	44.85	-5	2,815	-0.18%
2023/05/30	5	44.60	0	0.00	44.40	5	2,808	0.18%
2023/05/03	0	0.00	2	46.60	45.05	-2	2,698	-0.07%
2023/04/27	3	46.80	1	47.40	46.70	2	2,680	0.07%
2023/04/26	0	47.40	0	0.00	47.40	0	2,670	0.00%
2023/04/25	0	50.70	0	0.00	47.50	0	2,666	0.00%
2023/04/24	0	0.00	1	50.20	49.50	-1	2,651	-0.04%
2023/04/20	1	49.40	0	0.00	49.10	1	2,621	0.04%
2023/04/18	5	52.20	11	52.48	51.00	-6	2,576	-0.23%
2023/04/17	6	50.97	1	50.80	50.80	5	2,473	0.20%
2023/04/13	3	49.67	0	0.00	49.00	3	2,418	0.12%
2023/04/10	2	51.10	0	0.00	50.70	2	2,371	0.08%
2023/04/07	0	0.00	1	50.20	50.50	-1	2,334	-0.04%
2023/04/06	0	0.00	2	50.60	50.80	-2	2,311	-0.09%
2023/03/31	1	49.25	1	49.90	49.05	0	2,270	0.00%
2023/03/30	3	49.30	5	49.13	49.60	-2	2,253	-0.09%
2023/03/29	2	48.68	1	48.95	48.25	1	2,238	0.04%
2023/03/28	2	49.80	1	48.65	48.40	1	2,228	0.04%
2023/03/24	2	50.30	1	50.40	50.00	1	2,179	0.05%
2023/03/23	1	51.20	5	52.70	51.40	-4	2,126	-0.19%
2023/03/21	2	51.65	2	52.00	50.50	0	1,903	0.00%
2023/03/17	2	50.05	1	50.50	50.50	1	1,759	0.06%
2023/03/16	1	50.90	4	50.33	50.00	-3	1,584	-0.19%
2023/03/15	1	47.85	0	0.00	47.85	1	1,381	0.07%
2023/03/14	0	0.00	1	46.15	46.55	-1	1,295	-0.08%
2023/03/10	0	48.88	3	48.20	48.50	-3	1,248	-0.24%
2023/03/09	1	49.55	2	51.10	50.50	-1	1,209	-0.08%
2023/03/08	13	50.98	16	50.27	50.50	-3	1,096	-0.27%
2023/03/07	2	47.38	6	49.09	49.80	-4	655	-0.61%
2023/03/06	0	0.00	1	45.30	45.30	-1	405	-0.25%
2023/03/03	0	41.20	0	0.00	41.20	0	342	0.00%
2023/03/02	0	0.00	6	40.03	40.20	-6	341	-1.76%
2023/02/24	10	41.60	1	40.95	40.90	9	346	2.60%
2023/02/23	1	41.50	0	0.00	41.40	1	350	0.29%
2023/02/22	1	41.10	0	0.00	41.35	1	365	0.27%
2023/02/21	1	41.70	1	42.30	42.30	0	408	0.00%
2023/02/20	0	41.30	0	0.00	41.65	0	405	0.00%
2023/02/14	2	39.90	3	39.83	40.10	-1	456	-0.22%
2023/02/10	1	40.75	1	40.50	40.20	0	469	0.00%
2023/02/09	1	41.50	1	41.15	41.80	0	466	0.00%
2023/02/08	2	41.43	0	0.00	41.45	2	462	0.43%
2023/02/06	0	40.80	0	0.00	40.45	0	465	0.00%
2023/02/03	0	40.60	0	0.00	40.50	0	468	0.00%
2023/01/31	1	39.05	1	39.35	39.45	0	459	0.00%
2023/01/30	0	40.00	0	0.00	38.20	0	461	0.00%
2023/01/11	0	0.00	2	38.55	38.65	-2	463	-0.43%
2023/01/10	0	38.65	0	0.00	38.40	0	467	0.00%
2022/12/12	0	0.00	1	39.00	39.00	-1	636	-0.16%
2022/12/06	1	42.00	0	0.00	40.20	1	649	0.15%
2022/12/02	0	0.00	1	42.10	42.40	-1	639	-0.16%
2022/11/15	0	0.00	5	38.33	38.50	-5	963	-0.52%
2022/11/14	0	0.00	3	38.13	38.20	-3	978	-0.31%
2022/11/11	2	37.40	0	0.00	37.15	2	992	0.20%
2022/11/10	2	38.13	0	0.00	36.55	2	1,018	0.20%
2022/10/11	0	0.00	1	36.40	35.90	-1	1,839	-0.05%
2022/10/07	1	38.70	0	0.00	38.80	1	2,075	0.05%
2022/10/04	1	38.85	0	0.00	39.00	1	2,170	0.05%
2022/10/03	2	36.50	0	0.00	37.90	2	2,176	0.09%
2022/09/26	2	39.00	0	0.00	38.50	2	2,206	0.09%
2022/09/22	0	0.00	1	41.50	42.20	-1	2,219	-0.05%
2022/09/21	1	41.30	0	0.00	41.25	1	2,219	0.05%
2022/09/06	0	0.00	1	45.90	45.00	-1	2,260	-0.04%
2022/08/30	3	47.73	3	48.05	48.70	0	2,042	0.00%
2022/08/26	0	0.00	2	47.48	47.20	-2	1,958	-0.10%
2022/08/24	0	0.00	7	46.54	45.90	-7	1,994	-0.35%
2022/08/22	0	0.00	1	47.50	47.10	-1	1,968	-0.05%
2022/08/18	2	46.28	0	0.00	47.40	2	1,940	0.10%
2022/08/17	2	47.58	1	46.85	46.30	1	1,925	0.05%
2022/08/15	3	48.50	0	0.00	47.85	3	1,867	0.16%
2022/08/12	2	47.63	2	47.65	47.50	0	1,829	0.00%
2022/08/11	10	48.39	2	48.55	48.55	8	1,794	0.45%
2022/08/10	0	0.00	3	47.73	47.85	-3	1,566	-0.19%
2022/08/08	0	0.00	1	43.30	43.00	-1	1,483	-0.07%
2022/07/29	1	42.65	0	0.00	42.35	1	1,463	0.07%
2022/07/22	1	45.55	1	45.30	44.65	0	1,427	0.00%
2022/07/18	1	45.50	0	0.00	46.10	1	1,323	0.08%
2022/07/15	7	43.43	7	44.25	46.10	0	1,233	0.00%
2022/07/06	0	0.00	0	37.10	36.70	0	889	0.00%
2022/06/30	4	40.55	0	0.00	40.40	4	851	0.47%
2022/06/28	2	42.35	0	0.00	42.65	2	844	0.24%
2022/06/21	0	44.50	0	0.00	44.95	0	835	0.00%
2022/06/13	0	0.00	1	48.30	48.10	-1	852	-0.12%
2022/06/10	2	50.10	2	50.60	50.30	0	850	0.00%
2022/06/06	1	51.10	0	0.00	51.30	1	870	0.11%
2022/06/01	1	52.80	0	53.30	52.80	1	925	0.11%
2022/05/16	0	0.00	0	48.00	48.50	0	841	0.00%
2022/05/13	0	46.10	1	45.90	45.80	-1	808	-0.12%
2022/04/25	1	44.70	0	0.00	44.60	1	787	0.13%
2022/04/22	3	49.28	1	49.30	49.25	2	766	0.26%
2022/04/12	0	0.00	0	54.80	54.90	0	850	0.00%
2022/04/07	0	54.50	0	0.00	53.90	0	888	0.00%
2022/03/23	1	55.20	0	0.00	55.30	1	981	0.10%
2022/03/17	0	0.00	0	53.40	53.30	0	1,027	0.00%
2022/03/10	0	51.70	0	0.00	52.70	0	1,158	0.00%
2022/03/09	3	49.75	0	0.00	50.00	3	1,168	0.26%
2022/03/04	1	58.30	0	0.00	58.10	1	1,259	0.08%
2022/02/24	0	0.00	7	59.74	58.40	-7	2,064	-0.34%
2022/01/13	1	62.10	0	0.00	63.40	1	4,112	0.02%
2022/01/11	2	64.65	0	0.00	63.80	2	4,230	0.05%
2022/01/06	2	69.25	0	0.00	68.80	2	4,213	0.05%
2022/01/04	0	0.00	4	70.20	70.30	-4	4,217	-0.09%
2021/12/30	3	68.87	1	68.80	68.80	2	4,205	0.05%
2021/12/28	0	0.00	2	69.10	68.30	-2	4,241	-0.05%
2021/12/22	0	0.00	23.6	70.83	70.50	-23.6	4,284	-0.55%
2021/12/21	4	70.35	3	70.77	70.60	1	4,283	0.02%
2021/12/20	1	69.30	0	0.00	69.20	1	4,274	0.02%
2021/12/17	1	69.50	2	69.90	69.20	-1	4,279	-0.02%
2021/12/16	1	69.30	1	69.30	69.70	0	4,271	0.00%
2021/12/14	3	68.70	0	0.00	68.00	3	4,277	0.07%
2021/12/13	0	0.00	2	71.00	70.30	-2	4,269	-0.05%
2021/12/10	1	70.80	0	0.00	70.60	1	4,275	0.02%
2021/12/09	6	73.18	5	72.50	72.40	1	4,267	0.02%
2021/12/08	4	72.30	1	72.30	72.00	3	4,220	0.07%
2021/12/07	0	0.00	2	71.00	70.80	-2	4,198	-0.05%
2021/12/06	1	72.20	0	0.00	71.30	1	4,257	0.02%
2021/12/01	1	72.70	0	0.00	73.00	1	4,423	0.02%
2021/11/30	1	71.90	3	73.50	74.00	-2	4,520	-0.04%
2021/11/29	2	69.60	0	0.00	70.40	2	4,674	0.04%
2021/11/26	2	74.60	6	72.42	72.20	-4	4,743	-0.08%
2021/11/25	32	79.63	25	77.97	75.50	7	4,692	0.15%
2021/11/24	2	76.90	33	75.68	74.60	-31	4,488	-0.69%
2021/11/23	36	79.79	17	75.95	76.10	19	4,466	0.43%
2021/11/22	38	79.67	35	79.27	78.40	3	4,574	0.07%
2021/11/19	1	72.80	2	75.90	75.90	-1	3,870	-0.03%
2021/11/18	3	70.00	0	0.00	69.00	3	3,804	0.08%
2021/11/17	0	0.00	3	67.20	67.30	-3	3,736	-0.08%
2021/11/16	1	68.20	1	67.20	67.20	0	3,774	0.00%
2021/11/15	0	0.00	2	67.50	68.20	-2	3,816	-0.05%
2021/11/12	1	64.80	0	0.00	65.00	1	3,901	0.03%
2021/11/10	2	64.65	0	0.00	64.50	2	3,995	0.05%
2021/11/09	1	63.90	5	63.60	63.80	-4	4,030	-0.10%
2021/11/08	0	65.80	0	0.00	65.50	0	4,056	0.00%
2021/11/04	0	0.00	1	68.10	67.10	-1	4,288	-0.02%
2021/11/03	0	0.00	1	67.30	67.70	-1	4,406	-0.02%
2021/11/02	1	71.10	10	68.75	69.00	-9	4,530	-0.20%
2021/11/01	0	0.00	4	69.65	70.40	-4	4,505	-0.09%
2021/10/29	5	67.64	0	0.00	67.40	5	4,468	0.11%
2021/10/28	3	70.60	6	71.20	69.30	-3	4,460	-0.07%
2021/10/27	9	71.61	2	72.30	70.50	7	4,469	0.16%
2021/10/26	9	68.96	7	69.01	71.60	2	4,357	0.05%
2021/10/25	1	67.30	4	66.95	67.20	-3	4,242	-0.07%
2021/10/22	4	65.08	4.1	65.47	65.20	-0.1	4,282	0.00%
2021/10/21	5	64.70	3	63.97	63.90	2	4,301	0.05%
2021/10/20	9	63.12	3	64.47	64.50	6	4,381	0.14%
2021/10/15	2	59.00	2	59.70	58.70	0	4,679	0.00%
2021/10/08	4	60.45	2	61.40	60.00	2	5,831	0.03%
2021/10/07	3	59.50	2	60.00	60.10	1	6,007	0.02%
2021/10/05	1	58.90	1	59.30	59.30	0	6,579	0.00%
2021/10/01	0	0.00	2	61.20	59.70	-2	6,887	-0.03%
2021/09/30	2	62.20	0	0.00	62.10	2	6,903	0.03%
2021/09/29	2	61.10	6	60.97	60.30	-4	7,000	-0.06%
2021/09/28	1	62.60	1	62.70	62.70	0	7,141	0.00%
2021/09/27	1	64.30	1	63.50	63.50	0	7,163	0.00%
2021/09/24	1	65.00	1	65.00	65.00	0	7,172	0.00%
2021/09/23	3	65.10	2	65.40	65.10	1	7,189	0.01%
2021/09/22	2	64.30	2	64.60	64.20	0	7,225	0.00%
2021/09/17	4	65.25	4	65.58	66.10	0	7,294	0.00%
2021/09/16	1	65.00	1	64.90	64.90	0	7,441	0.00%
2021/09/15	1	65.30	1	65.10	65.10	0	7,483	0.00%
2021/09/13	1	66.50	2.3	66.71	66.40	-1.3	7,593	-0.02%
2021/09/10	1	67.10	3	67.23	66.80	-2	7,743	-0.03%
2021/09/09	4	66.95	5	66.60	67.40	-1	7,978	-0.01%
2021/09/08	0	0.00	4	71.40	68.50	-4	8,008	-0.05%
2021/09/07	1	69.11	9	68.22	70.00	-8	7,981	-0.10%
2021/09/06	2	71.75	4	70.50	70.00	-2	8,019	-0.02%
2021/09/03	2	71.45	1	71.80	71.10	1	8,316	0.01%
2021/09/02	17	73.68	1	73.90	71.50	16	8,322	0.19%
2021/09/01	0	0.00	10	74.31	74.50	-10	8,202	-0.12%
2021/08/31	4	67.60	2	67.80	67.80	2	8,105	0.02%
2021/08/30	1	68.90	1	68.90	68.90	0	8,168	0.00%
2021/08/27	8	71.15	1	72.50	70.80	7	8,229	0.09%
2021/08/26	8	71.94	1	70.20	72.20	7	8,211	0.09%
2021/08/25	0	0.00	1	69.80	69.80	-1	8,018	-0.01%
2021/08/20	0	0.00	8	61.30	60.50	-8	8,563	-0.09%
2021/08/18	1	64.80	0	0.00	65.10	1	9,425	0.01%
2021/08/16	0	0.00	2	63.00	63.20	-2	9,534	-0.02%
2021/08/13	0	0.00	1	67.40	65.90	-1	9,568	-0.01%
2021/08/12	1	68.00	1	67.50	68.70	0	9,562	0.00%
2021/08/11	2	67.90	3	66.70	67.10	-1	9,603	-0.01%
2021/08/10	9	70.38	24.4	69.62	67.80	-15.4	9,591	-0.16%
2021/08/09	3	72.97	0	0.00	71.50	3	9,631	0.03%
2021/08/06	13.5	76.36	0	0.00	75.50	13.5	9,759	0.14%
2021/08/05	10	79.15	2	79.90	79.00	8	9,761	0.08%
2021/08/04	4	80.65	3	80.70	80.50	1	9,918	0.01%
2021/08/03	3	80.33	7	80.44	80.30	-4	10,005	-0.04%
2021/08/02	7	78.91	4	80.18	78.80	3	10,000	0.03%
2021/07/30	14	79.99	7	80.70	79.00	7	10,059	0.07%
2021/07/29	3	80.10	14	81.78	81.20	-11	10,060	-0.11%
2021/07/28	29	80.20	35	78.43	81.20	-6	10,075	-0.06%
2021/07/27	14	86.66	8.7	88.69	84.10	5.3	10,188	0.05%
2021/07/26	5	88.48	17.3	88.01	88.30	-12.3	10,177	-0.12%
2021/07/23	22	89.94	5	93.54	88.70	17	10,103	0.17%
2021/07/22	11	93.99	5.1	94.01	92.50	5.9	10,000	0.06%
2021/07/21	17	95.24	13	96.45	95.00	4	9,907	0.04%
2021/07/20	17	96.69	5	99.70	95.80	12	9,895	0.12%
2021/07/19	14	101.33	5	103.00	98.50	9	9,787	0.09%
2021/07/16	4	94.85	31	94.94	100.00	-27	9,392	-0.29%
2021/07/15	15	92.04	13	92.85	91.30	2	9,134	0.02%
2021/07/14	30	95.26	17	96.78	93.40	13	9,081	0.14%
2021/07/13	28	101.23	22	98.85	96.10	6	9,008	0.07%
2021/07/12	0	0.00	9	97.50	97.90	-9	8,618	-0.10%
2021/07/09	6	89.43	7	89.93	89.00	-1	8,677	-0.01%
2021/07/08	6	87.35	6	87.78	86.90	0	8,649	0.00%
2021/07/07	2	85.55	0	0.00	85.70	2	8,669	0.02%
2021/07/06	14	88.62	33	88.93	85.70	-19	8,801	-0.22%
2021/07/05	4	86.53	9.1	88.24	87.10	-5.1	9,006	-0.06%
2021/07/02	2	83.60	1	84.00	84.10	1	8,899	0.01%
2021/07/01	1	82.80	2	82.90	82.20	-1	8,914	-0.01%
2021/06/30	0	0.00	2	84.55	84.00	-2	8,989	-0.02%
2021/06/29	0	0.00	3	84.07	83.30	-3	9,120	-0.03%
2021/06/28	20	87.10	2	86.80	86.40	18	9,121	0.20%
2021/06/25	10	85.08	12	86.62	86.10	-2	9,090	-0.02%
2021/06/24	3	84.57	16	83.31	84.30	-13	9,049	-0.14%
2021/06/23	10	83.00	10	82.47	82.40	0	9,210	0.00%
2021/06/22	8	84.88	2	81.60	81.00	6	9,240	0.07%
2021/06/21	29	87.11	3	86.50	84.80	26	9,265	0.28%
2021/06/18	9	91.19	16	92.21	91.60	-7	9,368	-0.07%
2021/06/17	6	88.20	22	87.32	88.80	-16	9,388	-0.17%
2021/06/16	24	86.13	15	87.59	86.40	9	9,440	0.10%
2021/06/15	15	86.23	5	87.64	86.50	10	9,906	0.10%
2021/06/11	8	87.23	38	87.81	86.60	-30	9,953	-0.30%
2021/06/10	6	84.37	3	84.67	84.50	3	9,800	0.03%
2021/06/09	3	83.80	31	83.23	83.20	-28	9,889	-0.28%
2021/06/08	17	81.96	6	82.87	81.80	11	10,424	0.11%
2021/06/07	23	83.16	3	82.57	81.60	20	10,638	0.19%
2021/06/04	7	83.39	25	84.76	85.20	-18	10,690	-0.17%
2021/06/03	14	82.99	6	83.50	82.50	8	10,817	0.07%
2021/06/02	14	83.89	4	83.20	81.90	10	11,023	0.09%
2021/06/01	25	86.57	15	87.88	86.30	10	11,140	0.09%
2021/05/31	11	85.68	3	84.60	83.80	8	11,201	0.07%
2021/05/28	17	86.87	25	87.37	85.90	-8	11,671	-0.07%
2021/05/27	38	84.09	29	85.68	84.60	9	11,844	0.08%
2021/05/26	0	0.00	28	79.71	81.00	-28	11,483	-0.24%
2021/05/25	26	74.23	2	75.25	73.70	24	11,897	0.20%
2021/05/24	13	71.12	0	0.00	70.70	13	12,276	0.11%
2021/05/21	0	0.00	2	69.65	70.00	-2	13,082	-0.02%
2021/05/20	1	67.60	0	0.00	67.50	1	13,123	0.01%
2021/05/18	1	67.00	3	67.67	68.10	-2	13,700	-0.01%
2021/05/17	2	63.45	1	67.10	63.90	1	13,799	0.01%
2021/05/14	3	68.00	1	68.30	66.00	2	13,757	0.01%
2021/05/13	0	0.00	7	68.27	69.90	-7	13,805	-0.05%
2021/05/12	2	66.45	6	64.07	63.60	-4	14,505	-0.03%
2021/05/11	5	70.40	2	70.10	69.40	3	14,664	0.02%
2021/05/10	0	0.00	3	77.20	77.10	-3	14,787	-0.02%
2021/05/07	5	78.58	1.1	78.79	79.40	4	15,081	0.03%
2021/05/06	0	0.00	2.1	74.50	74.00	-2.1	15,330	-0.01%
2021/05/05	1	79.50	1	77.70	75.20	0	15,604	0.00%
2021/05/04	8	76.80	6	77.52	78.80	2	15,754	0.01%
2021/05/03	0	0.00	1	76.70	76.10	-1	15,681	-0.01%
2021/04/28	2	83.75	0	0.00	83.00	2	15,976	0.01%
2021/04/26	2	88.00	0	0.00	87.50	2	16,581	0.01%
2021/04/23	6	84.10	1	85.20	83.90	5	16,754	0.03%
2021/04/22	21	86.09	4	87.15	83.00	17	17,405	0.10%
2021/04/21	2	88.35	0	0.00	87.20	2	17,753	0.01%
2021/04/20	2	90.90	1	91.80	90.50	1	17,814	0.01%
2021/04/19	4	90.60	2	90.80	90.30	2	18,127	0.01%
2021/04/16	1	94.30	2	93.15	91.90	-1	18,408	-0.01%
2021/04/15	4	94.50	5	93.90	94.20	-1	18,718	-0.01%
2021/04/14	5	97.70	16	94.79	96.00	-11	18,901	-0.06%
2021/04/13	7	108.71	2	105.50	103.50	5	18,846	0.03%
2021/04/12	6	111.33	5	111.10	110.00	1	18,901	0.01%
2021/04/09	6	114.42	23.1	115.02	112.00	-17.1	19,036	-0.09%
2021/04/08	2	108.00	0	0.00	107.00	2	18,952	0.01%
2021/04/07	11	107.18	2	107.75	107.50	9	19,268	0.05%
2021/04/06	1	110.00	5	109.00	108.00	-4	19,694	-0.02%
2021/04/01	13	108.69	8	107.06	107.00	5	20,155	0.02%
2021/03/31	1	106.00	1	104.50	104.50	0	20,649	0.00%
2021/03/30	0	0.00	0	109.00	107.50	0	21,222	0.00%
2021/03/29	4	107.38	2	109.00	108.00	2	21,444	0.01%
2021/03/26	6	103.50	14	105.54	107.00	-8	21,382	-0.04%
2021/03/25	1.1	101.00	3	99.70	100.00	-2	21,182	-0.01%
2021/03/24	5	99.60	2.1	101.00	101.00	3	21,119	0.01%
2021/03/23	2	103.75	3.1	103.82	101.00	-1.1	21,027	-0.01%
2021/03/22	16	108.63	2	106.25	103.50	14	20,783	0.07%
2021/03/19	9	114.50	6	114.58	114.00	3	20,584	0.01%
2021/03/18	17	120.82	9	121.50	118.50	8	20,480	0.04%
2021/03/17	2	115.25	7	117.14	118.00	-5	19,998	-0.03%
2021/03/16	5	115.50	1	118.50	116.00	4	19,960	0.02%
2021/03/15	8.1	115.62	13	115.85	117.00	-5	19,903	-0.02%
2021/03/12	8	118.56	12	117.29	113.00	-4	19,942	-0.02%
2021/03/11	3	113.33	13	113.35	115.50	-10	19,330	-0.05%
2021/03/10	15	107.00	10	108.75	105.00	5	19,269	0.03%
2021/03/09	24	106.85	5	106.90	106.50	19	19,205	0.10%
2021/03/08	6	109.51	13	114.35	107.00	-7	19,017	-0.04%
2021/03/05	10	115.20	4	116.00	113.00	6	18,799	0.03%
2021/03/04	3	116.67	7	118.36	115.50	-4	18,627	-0.02%
2021/03/03	12	117.46	31	117.52	118.00	-19	18,555	-0.10%
2021/03/02	22	114.93	24	117.17	114.00	-2	18,030	-0.01%
2021/02/26	13	109.88	6	109.08	112.00	7	17,564	0.04%
2021/02/25	20	116.15	6	117.17	110.00	14	17,182	0.08%
2021/02/24	23	118.11	16	117.59	118.00	7	16,633	0.04%
2021/02/23	33	114.83	36	115.56	113.00	-3	16,140	-0.02%
2021/02/22	2	108.75	5	110.60	112.00	-3	15,357	-0.02%
2021/02/19	2	95.00	12	96.07	102.00	-10	15,764	-0.06%
2021/02/18	5	93.54	13	93.53	92.80	-8	15,649	-0.05%
2021/02/17	3	88.63	5	90.70	89.50	-2	15,442	-0.01%
2021/02/05	5	86.90	4	87.50	86.40	1	15,247	0.01%
2021/02/04	11	86.87	8	87.14	86.30	3	15,177	0.02%
2021/02/03	26	90.72	24	90.48	87.20	2	14,961	0.01%
2021/02/02	17	82.85	11	84.61	88.10	6	14,226	0.04%
2021/02/01	6	82.75	4.1	82.37	80.10	1.9	14,127	0.01%
2021/01/29	11	88.98	8	88.97	84.20	3	14,018	0.02%
2021/01/28	7	88.91	3	89.30	87.10	4	13,745	0.03%
2021/01/27	4.1	86.10	8.1	88.53	87.90	-4	13,433	-0.03%
2021/01/26	9	86.42	11	86.51	83.10	-2	13,111	-0.02%
2021/01/25	9	85.92	2	86.45	84.60	7	12,913	0.05%
2021/01/22	1	88.80	5	85.32	88.60	-4	12,828	-0.03%
2021/01/21	8	85.04	4	84.93	84.50	4	12,721	0.03%
2021/01/20	6	87.23	12	85.28	85.10	-6	12,554	-0.05%
2021/01/19	10	93.46	6	94.02	91.30	4	12,273	0.03%
2021/01/18	6	91.30	3	93.30	91.60	3	11,924	0.03%
2021/01/15	27	96.76	10	95.90	94.90	17	11,660	0.15%
2021/01/14	5	89.42	9	89.98	92.80	-4	10,947	-0.04%
2021/01/13	5	85.22	3	84.83	84.40	2	10,528	0.02%
2021/01/12	9	85.41	15	86.51	83.60	-6	10,422	-0.06%
2021/01/11	9	84.97	2	84.10	84.70	7	10,112	0.07%
2021/01/08	2	83.85	5	85.34	87.10	-3	9,805	-0.03%
2021/01/07	4	74.63	7.2	78.67	79.20	-3.2	9,445	-0.03%
2021/01/06	10.1	70.81	0	0.00	72.00	10.1	9,446	0.11%
2021/01/05	2	75.20	2	74.40	74.00	0	9,468	0.00%
2021/01/04	4.1	75.45	8.2	74.99	74.20	-4.1	9,490	-0.04%
2020/12/31	6	72.72	10	72.80	73.60	-4	9,643	-0.04%
2020/12/30	11.1	72.50	3.8	72.19	71.50	7.3	9,626	0.08%
2020/12/29	5	73.80	6	73.32	69.70	-1	9,365	-0.01%
2020/12/28	19.2	72.24	10	70.89	70.80	9.2	8,956	0.10%
2020/12/25	24	70.03	14	69.85	70.50	10	8,574	0.12%
2020/12/24	9	62.19	9	63.74	64.10	0	7,970	0.00%
2020/12/23	1	56.80	16	57.14	58.30	-15	7,420	-0.20%
2020/12/22	2	53.10	3	53.50	53.00	-1	7,382	-0.01%
2020/12/21	1	52.10	1	52.50	51.90	0	7,460	0.00%
2020/12/18	2	53.15	1	53.00	52.80	1	7,637	0.01%
2020/12/16	1	53.20	2	53.05	53.00	-1	8,322	-0.01%
2020/12/15	2	53.65	1	55.60	52.00	1	8,380	0.01%
2020/12/11	6	53.50	0	0.00	53.90	6	8,400	0.07%
2020/12/10	6	55.60	1	57.00	55.60	5	8,372	0.06%
2020/12/09	1	57.80	6	57.13	56.60	-5	8,313	-0.06%
2020/12/08	7	56.57	10	56.57	55.30	-3	8,172	-0.04%
2020/12/04	0	0.00	20	56.33	54.50	-20	7,924	-0.25%
2020/12/03	1	55.10	5	55.60	53.80	-4	7,786	-0.05%
2020/12/02	0	0.00	1	55.70	53.80	-1	7,789	-0.01%
2020/12/01	0	0.00	15	55.27	55.10	-15	8,092	-0.19%
2020/11/30	21	54.88	1	55.00	54.40	20	8,325	0.24%
2020/11/27	3	55.10	3	54.37	53.90	0	8,427	0.00%
2020/11/26	2	52.70	2	53.00	52.90	0	8,274	0.00%
2020/11/24	0	50.10	9	51.23	50.40	-9	8,549	-0.11%
2020/11/23	2	51.30	2	51.60	52.10	0	8,561	0.00%
2020/11/19	0	0.00	4	53.00	52.50	-4	8,496	-0.05%
2020/11/18	59	55.58	30	55.42	52.10	29	8,386	0.35%
2020/11/17	25	51.91	12	54.08	54.20	13	7,877	0.17%
2020/11/16	0	0.00	16	50.52	51.00	-16	7,621	-0.21%
2020/11/13	0	0.00	1	48.80	48.60	-1	7,498	-0.01%
2020/11/12	14	48.34	0	0.00	47.30	14	7,492	0.19%
2020/11/11	3	49.45	0	0.00	48.70	3	7,428	0.04%
2020/11/09	1	51.30	7	51.49	51.40	-6	7,263	-0.08%
2020/11/06	2	48.25	4	49.06	48.65	-2	7,013	-0.03%
2020/11/05	10	47.58	3	46.58	47.65	7	6,888	0.10%
2020/11/04	1	47.10	3	47.30	47.30	-2	6,844	-0.03%
2020/11/03	3	46.00	3	46.15	45.70	0	6,863	0.00%
2020/11/02	8	44.99	10	45.12	44.90	-2	6,882	-0.03%
2020/10/30	1	47.70	1	46.25	45.50	0	6,853	0.00%
2020/10/29	1	44.90	10	46.34	47.60	-9	6,799	-0.13%
2020/10/28	1	46.95	1	45.75	45.05	0	6,708	0.00%
2020/10/27	3	46.10	0	0.00	46.00	3	6,634	0.05%
2020/10/26	0	0.00	8	47.90	47.70	-8	6,556	-0.12%
2020/10/22	0	0.00	5	48.25	48.15	-5	6,510	-0.08%
2020/10/21	6	49.20	0	0.00	48.70	6	6,472	0.09%
2020/10/20	9	49.36	1	49.30	49.25	8	6,427	0.12%
2020/10/19	0	0.00	8	49.74	49.05	-8	6,365	-0.13%
2020/10/16	3	48.10	0	0.00	48.00	3	6,293	0.05%
2020/10/15	2	52.50	1	52.00	50.40	1	6,195	0.02%
2020/10/14	5	51.74	2	51.10	52.00	3	6,099	0.05%
2020/10/13	10	50.76	2	50.20	51.50	8	5,780	0.14%
2020/10/12	8	49.04	1	49.25	48.55	7	5,573	0.13%
2020/10/08	2	49.20	1	49.75	49.45	1	5,396	0.02%
2020/10/07	1	47.15	11	48.24	48.55	-10	4,935	-0.20%
2020/10/06	1	46.30	2	46.88	46.35	-1	4,719	-0.02%
2020/10/05	0	0.00	11	44.55	46.30	-11	4,621	-0.24%
2020/09/30	7	44.14	6	44.23	44.20	1	4,573	0.02%
2020/09/29	1	44.05	4	43.60	43.30	-3	4,418	-0.07%
2020/09/25	9	43.24	4	41.95	44.00	5	4,353	0.11%
2020/09/24	1	46.20	0	0.00	45.20	1	4,132	0.02%
2020/09/23	11	46.96	2	47.08	46.00	9	3,997	0.23%
2020/09/22	15	47.94	1	47.50	47.70	14	3,814	0.37%
2020/09/21	1	44.60	7	45.79	46.60	-6	3,415	-0.18%
2020/09/18	5	45.20	2	45.75	45.20	3	3,080	0.10%
2020/09/17	3	45.12	0	0.00	44.35	3	3,014	0.10%
2020/09/16	0	0.00	4	44.36	44.30	-4	2,971	-0.13%
2020/09/15	3	42.15	2	41.40	41.85	1	2,875	0.03%
2020/09/14	2	40.40	0	0.00	41.40	2	2,847	0.07%
2020/09/11	0	0.00	1	40.15	39.30	-1	2,882	-0.03%
2020/09/08	0	0.00	1	39.90	38.95	-1	2,816	-0.04%
2020/09/07	0	0.00	2	41.20	39.60	-2	2,767	-0.07%
2020/09/04	2	42.83	1	42.50	43.20	1	2,662	0.04%
2020/09/03	2	41.00	3	41.35	40.55	-1	2,291	-0.04%
2020/09/02	2	38.93	5	39.85	40.25	-3	1,989	-0.15%
2020/09/01	6	36.12	10	36.08	36.60	-4	1,778	-0.22%
2020/08/31	2	36.20	7	34.74	35.25	-5	1,679	-0.30%
2020/08/28	3	33.28	21	32.45	33.55	-18	1,393	-1.29%
2020/08/27	6	30.48	3	30.50	30.50	3	1,286	0.23%
2020/08/25	7	28.27	8	28.48	29.20	-1	1,189	-0.08%
2020/08/24	1	27.60	1	27.85	27.80	0	1,139	0.00%
2020/08/21	1	27.30	0	0.00	27.50	1	1,141	0.09%
2020/08/20	2	25.98	3	25.83	25.50	-1	1,126	-0.09%
2020/08/19	1	27.15	0	0.00	26.70	1	1,101	0.09%
2020/08/18	0	0.00	1	28.30	27.00	-1	1,091	-0.09%
2020/08/14	0	0.00	10	26.20	26.20	-10	1,070	-0.93%
2020/08/07	12	26.83	2	27.15	26.95	10	991	1.01%
2020/08/06	0	0.00	1	26.00	26.10	-1	909	-0.11%
2020/07/30	0	0.00	1	22.25	22.80	-1	874	-0.11%
2020/07/29	1	22.20	0	0.00	22.35	1	874	0.11%
2020/07/09	1	24.80	0	0.00	25.00	1	839	0.12%
2020/07/08	0	0.00	1	25.95	25.45	-1	820	-0.12%
2020/07/07	1	25.00	0	0.00	24.85	1	785	0.13%
2020/07/01	0	0.00	6	22.98	23.45	-6	727	-0.82%
2020/06/30	3	22.30	0	0.00	22.35	3	710	0.42%
2020/06/24	1	22.55	4	23.51	22.65	-3	712	-0.42%
2020/06/23	10	22.90	5	23.05	23.00	5	702	0.71%
2020/06/22	1	22.80	0	0.00	22.80	1	706	0.14%
2020/06/18	10	24.10	7	24.04	23.70	3	689	0.44%
2020/06/17	1	22.05	10	22.95	22.95	-9	614	-1.46%
2020/06/10	0	0.00	6	20.15	19.80	-6	641	-0.93%
2020/06/09	6	19.80	0	0.00	19.80	6	656	0.91%
2020/06/08	0	0.00	5	20.00	19.90	-5	671	-0.74%
2020/05/28	5	20.50	5	20.06	19.50	0	635	0.00%
2020/05/05	0	0.00	5	18.15	17.95	-5	523	-0.96%
2020/04/17	5	19.00	0	0.00	18.60	5	540	0.93%
2020/03/26	0	0.00	19	16.00	15.95	-19	565	-3.36%
2020/03/12	5	18.90	0	0.00	18.90	5	479	1.04%
2020/03/09	5	21.00	0	0.00	20.50	5	461	1.08%
2020/03/03	1	22.55	0	0.00	22.55	1	462	0.22%
2020/03/02	0	0.00	2	22.90	22.45	-2	460	-0.43%
2020/02/14	0	0.00	3	23.73	23.80	-3	532	-0.56%
2020/02/12	3	23.75	0	0.00	23.60	3	580	0.52%
2020/01/31	1	24.35	1	24.35	24.35	0	615	0.00%
2020/01/07	0	0.00	1	27.65	27.05	-1	639	-0.16%
2020/01/06	1	27.40	3	28.05	27.20	-2	639	-0.31%
2019/12/26	2	27.50	0	0.00	27.20	2	587	0.34%
2019/12/25	0	0.00	1	26.85	27.15	-1	578	-0.17%
2019/12/23	1	27.25	0	0.00	26.70	1	580	0.17%
2019/12/20	1	26.45	0	0.00	26.60	1	570	0.18%
2019/12/18	0	0.00	1	26.70	26.55	-1	551	-0.18%
2019/12/17	1	26.60	0	0.00	26.70	1	544	0.18%
2019/12/12	1	25.45	1	25.25	25.30	0	514	0.00%
2019/12/09	0	0.00	1	25.55	25.50	-1	509	-0.20%
2019/12/06	1	25.65	0	0.00	25.70	1	510	0.20%
2019/12/03	0	0.00	3	24.35	24.90	-3	506	-0.59%
2019/11/26	3	25.90	0	0.00	25.55	3	499	0.60%
2019/11/15	3	25.30	0	0.00	25.35	3	468	0.64%
2019/11/12	3	25.20	1	25.80	26.00	2	461	0.43%
2019/11/11	2	26.90	0	0.00	26.65	2	430	0.46%
2019/09/16	0	0.00	5	30.65	30.55	-5	818	-0.61%
2019/09/10	1	30.50	0	0.00	30.60	1	832	0.12%
2019/09/06	0	0.00	10	31.70	31.70	-10	829	-1.21%
2019/09/05	5	31.80	0	0.00	31.70	5	849	0.59%
2019/08/13	0	0.00	1	30.30	30.30	-1	851	-0.12%
2019/08/01	1	32.50	0	0.00	32.15	1	885	0.11%
2019/07/25	1	33.95	0	0.00	34.20	1	894	0.11%
2019/07/18	10	35.00	15	34.15	34.15	-5	894	-0.56%
2019/07/17	15	35.25	2	35.30	35.30	13	850	1.53%
2019/07/08	1	33.50	0	0.00	33.55	1	795	0.13%
2019/07/04	0	0.00	16	34.01	34.00	-16	835	-1.91%
2019/07/02	15	35.10	2	34.85	34.70	13	843	1.54%
2019/07/01	1	32.70	0	0.00	33.85	1	759	0.13%
2019/06/28	0	0.00	1	31.45	31.80	-1	746	-0.13%
2019/06/27	1	32.00	0	0.00	32.00	1	799	0.13%
2019/06/14	0	0.00	1	31.50	31.55	-1	1,525	-0.07%
2019/06/13	1	31.95	0	0.00	31.65	1	1,539	0.06%
2019/06/11	1	31.00	1	30.85	31.10	0	1,578	0.00%
2019/06/10	0	0.00	10	30.50	30.40	-10	1,595	-0.63%
2019/05/22	10	32.30	0	0.00	30.90	10	2,225	0.45%
2019/05/10	0	0.00	1	33.15	33.60	-1	2,434	-0.04%
2019/05/09	1	34.05	0	0.00	33.40	1	2,425	0.04%
2019/05/06	0	0.00	1	35.60	35.65	-1	2,453	-0.04%
2019/05/03	2	36.98	0	0.00	36.95	2	2,450	0.08%
2019/04/26	1	37.50	0	0.00	37.05	1	2,519	0.04%
2019/04/25	10	37.90	0	0.00	37.90	10	2,597	0.38%
2019/04/19	0	0.00	2	38.85	39.05	-2	2,627	-0.08%
2019/04/18	0	0.00	1	38.85	38.70	-1	2,661	-0.04%
2019/04/17	3	39.10	0	0.00	39.15	3	2,673	0.11%
2019/04/16	0	0.00	10	38.60	38.60	-10	2,660	-0.38%
2019/04/12	1	39.20	0	0.00	39.20	1	2,649	0.04%
2019/04/09	0	0.00	1	40.50	40.50	-1	2,582	-0.04%
2019/03/28	9	41.00	0	0.00	41.00	9	2,477	0.36%
2019/03/27	1	43.00	2	42.08	41.50	-1	2,466	-0.04%
2019/03/26	2	41.25	0	0.00	42.50	2	2,344	0.09%
2019/03/22	1	43.00	1	42.50	41.55	0	2,227	0.00%
2019/03/21	6	42.47	10	43.01	43.00	-4	2,109	-0.19%
2019/03/20	0	0.00	1	40.00	39.60	-1	1,930	-0.05%
2019/03/19	0	0.00	5	38.30	38.60	-5	1,883	-0.27%
2019/03/14	6	38.80	0	0.00	38.60	6	1,857	0.32%
2019/03/13	1	38.80	16	38.87	38.90	-15	1,962	-0.76%
2019/03/08	4	37.70	0	0.00	38.10	4	2,035	0.20%
2019/03/07	0	0.00	1	39.10	38.30	-1	2,140	-0.05%
2019/03/06	10	39.45	0	0.00	39.30	10	2,194	0.46%
2019/03/05	1	39.55	0	0.00	39.40	1	2,190	0.05%
2019/03/04	15	39.45	15	39.38	39.45	0	2,128	0.00%
2019/02/22	0	0.00	10	37.70	37.70	-10	2,233	-0.45%
2019/02/21	14	38.33	5	38.32	38.30	9	2,191	0.41%
2019/02/20	0	0.00	1	36.20	35.90	-1	1,984	-0.05%
2019/02/18	0	0.00	1	35.35	35.05	-1	1,902	-0.05%
2019/02/14	1	36.30	0	0.00	35.25	1	1,885	0.05%
2019/02/13	17	35.06	16	35.24	35.10	1	1,859	0.05%
2019/02/12	0	0.00	4	34.38	34.70	-4	1,842	-0.22%
2019/02/11	1	34.35	13	34.19	34.30	-12	1,854	-0.65%
2019/01/30	3	33.48	0	0.00	33.45	3	1,860	0.16%
2019/01/22	5	33.00	1	33.15	32.80	4	2,030	0.20%
2019/01/18	11	33.94	2	33.50	34.25	9	2,033	0.44%
2019/01/17	23	33.53	10	33.50	32.90	13	2,008	0.65%
2019/01/11	1	32.90	0	0.00	32.30	1	2,014	0.05%
2019/01/10	0	0.00	20	32.69	32.65	-20	1,995	-1.00%
2019/01/09	5	31.85	0	0.00	31.90	5	1,976	0.25%
2019/01/04	5	29.80	0	0.00	30.10	5	2,047	0.24%
2018/12/19	1	32.50	0	0.00	32.85	1	2,382	0.04%
2018/12/17	0	0.00	5	33.90	33.65	-5	2,427	-0.21%
2018/12/11	10	33.80	0	0.00	33.00	10	2,408	0.42%
2018/12/07	0	0.00	2	34.65	34.30	-2	2,432	-0.08%
2018/12/05	1	33.95	0	0.00	34.95	1	2,314	0.04%
2018/12/04	3	36.00	15	35.33	34.90	-12	2,353	-0.51%
2018/12/03	3	35.70	64	35.83	36.00	-61	2,361	-2.58%
2018/11/30	5	34.30	74	34.27	34.15	-69	2,288	-3.02%
2018/11/29	3	33.05	3	32.98	32.15	0	2,224	0.00%
2018/11/28	1	32.00	0	0.00	32.20	1	2,249	0.04%
2018/11/27	0	0.00	1	31.20	31.70	-1	2,247	-0.04%
2018/11/26	10	31.10	0	0.00	31.05	10	2,243	0.45%
2018/11/23	116	31.13	16	31.77	31.00	100	2,215	4.51%	大買/
2018/11/22	8	32.53	2	33.95	33.95	6	2,064	0.29%
2018/11/20	35	30.71	0	0.00	30.70	35	2,017	1.73%
2018/11/15	0	0.00	10	29.10	29.55	-10	2,036	-0.49%
2018/11/06	1	33.80	10	32.50	30.70	-9	2,294	-0.39%
2018/10/22	2	31.58	2	31.85	31.85	0	2,810	0.00%
2018/10/18	0	0.00	1	30.90	30.65	-1	3,062	-0.03%
2018/10/17	2	31.20	2	31.03	30.90	0	3,309	0.00%
2018/10/16	1	30.90	1	31.30	30.45	0	3,832	0.00%
2018/10/15	1	30.60	5	30.50	30.60	-4	4,107	-0.10%
2018/10/11	6	27.56	3	27.50	27.50	3	4,191	0.07%
2018/10/05	0	0.00	1	34.65	34.10	-1	4,205	-0.02%
2018/10/02	2	39.48	1	38.90	38.90	1	4,453	0.02%
2018/10/01	0	0.00	1	38.80	38.85	-1	4,481	-0.02%
2018/09/28	0	0.00	1	39.30	38.70	-1	4,577	-0.02%
2018/09/27	4	39.70	1	39.40	39.10	3	4,661	0.06%
2018/09/26	11	38.73	1	38.75	38.90	10	4,671	0.21%
2018/09/25	1	38.40	1	39.25	38.05	0	4,896	0.00%
2018/09/18	1	40.00	3	39.27	38.95	-2	5,101	-0.04%
2018/09/14	2	40.93	9	40.33	41.40	-7	5,143	-0.14%
2018/09/12	0	0.00	5	39.00	39.45	-5	5,204	-0.10%
2018/09/11	0	0.00	5	38.50	39.00	-5	5,319	-0.09%
2018/09/10	0	0.00	10	38.10	37.40	-10	5,413	-0.18%
2018/09/07	2	40.53	0	0.00	40.35	2	5,703	0.04%
2018/09/06	1	43.55	2	43.70	43.50	-1	6,145	-0.02%
2018/09/05	1	43.35	2	44.20	44.20	-1	6,697	-0.01%
2018/09/04	11	44.17	0	0.00	44.00	11	7,180	0.15%
2018/09/03	2	46.65	0	0.00	46.40	2	7,327	0.03%
2018/08/31	1	48.50	1	48.10	48.05	0	7,891	0.00%
2018/08/30	1	49.10	1	48.80	48.80	0	7,943	0.00%
2018/08/28	0	0.00	14	49.14	48.40	-14	8,334	-0.17%
2018/08/27	1	47.00	0	0.00	48.70	1	8,357	0.01%
2018/08/24	10	46.73	0	0.00	46.60	10	8,362	0.12%
2018/08/23	1	48.80	1	48.20	48.10	0	8,440	0.00%
2018/08/22	1	49.15	3	48.82	48.65	-2	8,465	-0.02%
2018/08/21	1	49.00	1	48.85	48.85	0	8,484	0.00%
2018/08/20	4	48.78	4	48.34	48.50	0	8,519	0.00%
2018/08/17	2	50.50	3	49.67	49.45	-1	8,556	-0.01%
2018/08/16	7	48.85	6	49.41	50.00	1	8,625	0.01%
2018/08/15	11	50.84	10	51.04	50.00	1	8,679	0.01%
2018/08/14	1	50.00	1	49.85	49.80	0	8,709	0.00%
2018/08/13	2	51.00	13	51.02	49.25	-11	8,686	-0.13%
2018/08/10	3	55.33	4	54.00	53.60	-1	8,606	-0.01%
2018/08/09	13	55.47	3	55.43	55.50	10	8,620	0.12%
2018/08/08	2	55.05	3	56.40	55.10	-1	8,672	-0.01%
2018/08/07	3	55.47	6	54.95	54.60	-3	8,582	-0.03%
2018/08/06	3	56.97	0	0.00	56.20	3	8,556	0.04%
2018/08/03	1	57.50	3	56.90	56.80	-2	8,554	-0.02%
2018/08/02	12	57.25	15	57.00	57.00	-3	8,524	-0.04%
2018/08/01	51	59.17	36	58.94	58.10	15	8,471	0.18%
2018/07/31	1	55.60	4	56.65	57.20	-3	8,210	-0.04%
2018/07/30	5	57.04	5	56.08	55.60	0	8,182	0.00%
2018/07/27	6	57.87	8	57.80	57.80	-2	8,134	-0.02%
2018/07/26	2	58.35	7	57.11	56.80	-5	8,083	-0.06%
2018/07/25	14	60.40	17	59.49	58.60	-3	7,997	-0.04%
2018/07/24	7	58.81	6	59.38	59.50	1	7,856	0.01%
2018/07/23	42	58.41	36	57.89	58.30	6	7,649	0.08%
2018/07/20	13	56.57	34	57.86	58.50	-21	7,184	-0.29%
2018/07/19	1	51.60	1	54.10	53.20	0	6,947	0.00%
2018/07/18	1	53.00	1	50.70	51.00	0	6,880	0.00%
2018/07/17	3	52.80	0	0.00	52.20	3	6,907	0.04%
2018/07/16	1	53.60	0	0.00	52.10	1	6,905	0.01%
2018/07/13	1	54.50	0	0.00	53.60	1	6,923	0.01%
2018/07/12	2	54.15	2	53.80	53.50	0	6,954	0.00%
2018/07/11	6	51.60	1	51.50	52.80	5	6,922	0.07%
2018/07/10	7	51.60	3	51.93	52.10	4	7,101	0.06%
2018/07/09	1	50.60	2	49.15	49.30	-1	7,109	-0.01%
2018/07/06	2	50.00	1	51.00	50.80	1	7,327	0.01%
2018/07/05	2	53.25	2	48.18	48.30	0	7,426	0.00%
2018/07/04	1	53.30	1	52.00	52.40	0	7,514	0.00%
2018/07/03	24	56.59	13	55.02	53.20	11	7,434	0.15%
2018/07/02	2	60.00	1	59.30	59.10	1	7,182	0.01%
2018/06/29	1	56.70	23	60.63	60.60	-22	7,140	-0.31%
2018/06/28	22	55.80	8	55.93	56.00	14	7,028	0.20%
2018/06/27	8	57.89	6	56.18	55.80	2	6,982	0.03%
2018/06/26	4	56.68	1	57.80	57.80	3	6,956	0.04%
2018/06/25	4	57.78	19	57.15	56.50	-15	6,934	-0.22%
2018/06/22	19	58.55	3	58.03	58.10	16	6,913	0.23%
2018/06/21	1	60.50	1	58.60	59.90	0	6,876	0.00%
2018/06/20	6	61.07	10	62.09	58.80	-4	6,826	-0.06%
2018/06/19	4	63.00	15	62.61	62.30	-11	6,705	-0.16%
2018/06/15	38	70.67	23	68.37	67.00	15	6,598	0.23%
2018/06/14	41	69.93	21	70.61	70.00	20	6,259	0.32%
2018/06/13	16	69.78	50	69.45	70.90	-34	5,770	-0.59%
2018/06/12	40	62.65	14	63.93	64.50	26	5,218	0.50%
2018/06/11	25	58.53	0	0.00	58.70	25	4,735	0.53%
2018/06/08	2	50.80	39	53.15	53.40	-37	4,502	-0.82%
2018/06/07	3	48.85	0	0.00	48.60	3	3,931	0.08%
2018/06/06	11	50.90	7	49.31	49.40	4	3,884	0.10%
2018/06/05	1	48.95	5	50.54	49.75	-4	3,745	-0.11%
2018/06/04	1	48.40	1	47.80	48.00	0	3,531	0.00%
2018/05/31	20	48.65	0	0.00	48.15	20	3,505	0.57%
2018/05/30	1	45.80	0	0.00	45.80	1	3,437	0.03%
2018/05/29	0	0.00	11	46.75	46.75	-11	3,440	-0.32%
2018/05/25	1	48.70	4	48.89	47.60	-3	3,710	-0.08%
2018/05/24	13	48.27	0	0.00	48.40	13	3,691	0.35%
2018/05/23	1	48.30	0	0.00	46.75	1	3,718	0.03%
2018/05/16	1	43.90	2	44.43	43.85	-1	3,523	-0.03%
2018/05/11	0	0.00	1	42.80	41.75	-1	3,471	-0.03%
2018/05/03	1	41.30	0	0.00	41.00	1	3,647	0.03%
2018/04/30	3	42.53	3	42.08	42.80	0	3,813	0.00%
2018/04/25	1	43.45	0	0.00	43.65	1	3,729	0.03%
2018/04/24	0	0.00	3	45.73	44.05	-3	3,707	-0.08%
2018/04/23	0	0.00	10	46.30	46.10	-10	3,723	-0.27%
2018/04/20	2	47.95	4	48.48	48.00	-2	3,673	-0.05%
2018/04/19	1	47.05	6	47.83	47.60	-5	3,692	-0.14%
2018/04/18	12	47.78	3	48.00	47.55	9	3,676	0.24%
2018/04/17	3	49.47	0	0.00	48.85	3	3,588	0.08%
2018/04/16	11	52.44	25	52.69	51.70	-14	3,490	-0.40%
2018/04/13	11	50.64	0	0.00	49.40	11	3,247	0.34%
2018/04/12	14	49.61	25	49.36	50.20	-11	3,112	-0.35%
2018/04/11	16	47.96	8	48.16	47.15	8	2,850	0.28%
2018/04/10	2	46.80	3	47.15	46.10	-1	2,660	-0.04%
2018/04/03	1	44.30	1	44.40	44.40	0	2,467	0.00%
2018/03/29	0	0.00	9	45.27	44.55	-9	2,464	-0.37%
2018/03/28	1	43.95	2	44.30	44.20	-1	2,437	-0.04%
2018/03/27	0	0.00	2.8	43.67	44.20	-2.8	2,433	-0.11%
2018/03/22	1	43.65	1	43.40	43.25	0	2,426	0.00%
2018/03/16	3	44.90	4	43.94	43.80	-1	2,405	-0.04%
2018/03/15	1	44.50	5	44.25	44.25	-4	2,414	-0.17%
2018/03/13	2	44.10	1	44.45	44.05	1	2,437	0.04%
2018/03/12	1	43.60	2	43.70	43.90	-1	2,462	-0.04%
2018/03/09	1	44.50	6	44.24	43.60	-5	2,472	-0.20%
2018/03/08	2	43.05	3	43.25	43.10	-1	2,457	-0.04%
2018/03/07	6	43.65	0	0.00	42.50	6	2,455	0.24%
2018/03/06	2	44.18	4	44.54	43.90	-2	2,475	-0.08%
2018/03/05	5	44.86	0	0.00	43.90	5	2,490	0.20%
2018/03/02	5	44.92	1	45.00	44.80	4	2,467	0.16%
2018/03/01	3	45.97	0	0.00	45.90	3	2,443	0.12%
2018/02/27	4	46.63	8	47.03	46.35	-4	2,384	-0.17%
2018/02/26	14	44.33	6	44.48	44.75	8	2,139	0.37%
2018/02/23	11	43.84	2	44.55	43.90	9	2,108	0.43%
2018/02/22	2	41.15	2	41.45	41.55	0	2,071	0.00%
2018/02/21	1	41.40	2	41.78	41.75	-1	2,061	-0.05%
2018/02/12	1	40.40	1	40.40	40.40	0	2,059	0.00%
2018/02/09	3	40.20	2	40.20	40.50	1	2,120	0.05%
2018/02/08	1	42.75	0	0.00	42.40	1	2,125	0.05%
2018/02/07	2	42.83	2	42.95	42.20	0	2,142	0.00%
2018/02/06	2	42.43	0	0.00	40.80	2	2,139	0.09%
2018/02/05	0	0.00	4	43.03	43.85	-4	2,106	-0.19%
2018/02/02	1	43.10	0	0.00	42.95	1	2,115	0.05%
2018/02/01	3	44.70	4	43.84	43.45	-1	2,204	-0.05%
2018/01/31	1	43.45	0	0.00	43.50	1	2,222	0.05%
2018/01/30	3	43.18	4	43.45	43.10	-1	2,201	-0.05%
2018/01/29	2	44.20	2	44.13	43.85	0	2,210	0.00%
2018/01/25	1	42.65	4	43.16	42.00	-3	2,207	-0.14%
2018/01/24	3	42.95	6	42.41	42.55	-3	2,187	-0.14%
2018/01/23	0	0.00	2	40.50	41.10	-2	2,133	-0.09%
2018/01/22	1	41.50	1	41.70	41.10	0	2,214	0.00%
2018/01/17	2	40.70	1	41.30	40.30	1	2,419	0.04%
2018/01/15	9	38.50	3	38.63	38.95	6	2,763	0.22%
2018/01/12	3	37.08	1	37.35	36.90	2	2,979	0.07%
2018/01/04	0	0.00	2	37.60	37.75	-2	3,295	-0.06%
2018/01/03	2	37.40	0	0.00	37.30	2	3,380	0.06%
2018/01/02	0	0.00	11	37.01	37.25	-11	3,473	-0.32%