金居 (8358)-元大-南投券商分點個股進出

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

金居

(8358)

可現股當沖

股價
58.2
漲跌
▲1.4
漲幅
+2.46%
成交量
1,181張
產業
上櫃電子零組件類股
954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

金居 (8358)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	58.00	0	0.00	58.20	0.1	1,439	0.01%
2024/11/20	2	56.95	0	0.00	56.80	2	1,454	0.14%
2024/11/18	1	56.50	0	0.00	56.30	1	1,552	0.06%
2024/11/15	1	57.20	0	0.00	57.20	1	1,564	0.06%
2024/11/14	2	57.15	6	57.02	57.00	-4	1,585	-0.25%
2024/11/13	3	58.17	0	0.00	57.80	3	1,593	0.19%
2024/11/12	2	58.25	0	0.00	57.80	2	1,621	0.12%
2024/11/11	4	58.73	0.1	59.10	59.10	3.9	1,649	0.24%
2024/11/08	3.1	60.69	0	0.00	60.30	3.1	1,664	0.19%
2024/11/07	0	0.00	1	61.20	61.20	-1	1,692	-0.06%
2024/11/06	0	0.00	0	60.40	60.40	0	1,705	0.00%
2024/11/04	0.1	60.30	2	60.55	60.30	-1.9	1,873	-0.10%
2024/11/01	0	0.00	1	60.20	60.70	-1	1,949	-0.05%
2024/10/30	1	59.40	0.1	59.70	59.50	0.9	1,977	0.05%
2024/10/29	1.1	60.12	0.2	60.50	60.10	0.9	2,017	0.04%
2024/10/28	2	61.65	4.8	61.31	61.00	-2.8	2,031	-0.14%
2024/10/25	2	61.49	4	61.75	61.80	-2	2,037	-0.10%
2024/10/24	1	60.30	1	60.10	59.80	0	2,039	0.00%
2024/10/23	2	60.75	0	0.00	60.80	2	2,074	0.10%
2024/10/22	0	0.00	3	60.23	60.20	-3	2,112	-0.14%
2024/10/21	1	59.40	3	59.73	59.90	-2	2,210	-0.09%
2024/10/18	3	58.97	0	0.00	58.90	3	2,277	0.13%
2024/10/17	0	0.00	2	59.85	59.90	-2	2,359	-0.08%
2024/10/16	1	58.90	0	0.00	59.00	1	2,432	0.04%
2024/10/15	0	0.00	1	59.30	59.30	-1	2,547	-0.04%
2024/10/14	2	59.10	0	0.00	59.10	2	2,714	0.07%
2024/10/11	2	58.55	0	0.00	58.50	2	2,921	0.07%
2024/10/08	2	60.30	0	0.00	60.10	2	3,759	0.05%
2024/10/01	1	60.30	3	60.67	60.70	-2	4,111	-0.05%
2024/09/30	2	61.15	1	61.40	61.10	1	4,144	0.02%
2024/09/27	0	0.00	2	62.20	62.00	-2	4,198	-0.05%
2024/09/26	3	62.30	2	62.30	61.70	1	4,241	0.02%
2024/09/25	4	62.55	1	62.50	62.20	3	4,294	0.07%
2024/09/24	1	61.10	1	61.60	61.50	0	4,308	0.00%
2024/09/23	0.1	61.70	0	0.00	61.80	0.1	4,402	0.00%
2024/09/20	1.1	61.61	0	0.00	61.30	1.1	4,520	0.02%
2024/09/19	0	0.00	1	61.20	61.20	-1	4,577	-0.02%
2024/09/18	1.1	60.62	1	61.40	60.30	0.1	4,701	0.00%
2024/09/13	3	61.40	0	0.00	61.30	3	4,913	0.06%
2024/09/12	0	61.00	0	0.00	60.60	0	5,005	0.00%
2024/09/10	1	60.90	2	60.00	59.80	-1	5,147	-0.02%
2024/09/09	1	60.00	1	60.80	61.00	0	5,179	0.00%
2024/09/06	0.5	60.70	0	0.00	60.60	0.5	5,247	0.01%
2024/09/05	1	60.70	2	61.45	60.70	-1	5,376	-0.02%
2024/09/04	9	61.26	0	0.00	60.30	9	5,465	0.16%
2024/09/03	3	64.63	0	0.00	64.00	3	5,479	0.05%
2024/09/02	1	64.90	2	64.80	64.50	-1	5,485	-0.02%
2024/08/30	3	65.53	3	65.30	64.80	0	5,487	0.00%
2024/08/29	3	63.90	8	63.30	63.80	-5	5,509	-0.09%
2024/08/28	2	64.05	0	0.00	63.70	2	5,546	0.04%
2024/08/27	0	0.00	1	63.90	63.90	-1	5,572	-0.02%
2024/08/26	2	64.20	3	63.57	63.40	-1	5,635	-0.02%
2024/08/23	5	62.36	2	62.30	64.00	3	5,655	0.05%
2024/08/22	3	63.37	0	0.00	63.10	3	5,716	0.05%
2024/08/21	2	63.00	0	0.00	62.70	2	5,810	0.03%
2024/08/20	0	0.00	2	64.00	63.60	-2	5,872	-0.03%
2024/08/16	2.1	62.40	0	0.00	62.30	2.1	6,135	0.03%
2024/08/14	1	61.40	0	0.00	62.00	1	6,933	0.01%
2024/08/13	0.1	61.30	0	0.00	61.80	0.1	7,050	0.00%
2024/08/12	0	0.00	2	62.00	61.30	-2	7,611	-0.03%
2024/08/09	2.1	61.94	0	0.00	62.00	2.1	7,918	0.03%
2024/08/07	1	60.10	3	60.07	60.70	-2	7,972	-0.03%
2024/08/06	7	56.14	28	56.94	58.10	-21	7,962	-0.26%
2024/08/05	11	58.56	0	0.00	58.30	11	7,876	0.14%
2024/08/02	1	66.00	0	0.00	64.70	1	7,805	0.01%
2024/08/01	0	0.00	2	66.55	67.20	-2	7,798	-0.03%
2024/07/31	1	63.60	0	0.00	64.70	1	7,785	0.01%
2024/07/30	2	62.95	1	64.50	64.50	1	7,880	0.01%
2024/07/29	0	0.00	12	63.68	63.20	-12	7,877	-0.15%
2024/07/26	5.1	64.65	0	65.50	64.80	5.1	7,876	0.06%
2024/07/23	1	66.60	0	0.00	66.50	1	7,897	0.01%
2024/07/22	9.1	66.60	4.2	67.90	66.20	4.9	7,942	0.06%
2024/07/19	21.1	69.66	9	69.73	69.00	12.1	7,872	0.15%
2024/07/18	6.1	70.60	7	70.91	71.00	-0.9	7,854	-0.01%
2024/07/17	6	72.92	3	72.77	72.70	3	7,787	0.04%
2024/07/16	3.5	72.76	2.1	71.96	72.70	1.4	7,765	0.02%
2024/07/15	7.2	73.66	12	73.21	73.00	-4.8	7,716	-0.06%
2024/07/12	29	75.16	23.2	75.50	75.20	5.8	7,599	0.08%
2024/07/11	47.5	75.01	35.1	74.78	75.20	12.4	7,447	0.17%
2024/07/10	4	71.52	20.4	71.24	71.60	-16.4	6,915	-0.24%
2024/07/09	1	69.00	4	69.08	67.80	-3	6,895	-0.04%
2024/07/08	3.1	71.08	8	72.09	70.30	-4.9	7,096	-0.07%
2024/07/05	13	71.65	11.1	71.83	71.60	1.9	7,195	0.03%
2024/07/04	2.1	70.46	12	70.43	70.50	-9.9	7,211	-0.14%
2024/07/03	7.1	70.65	1	70.60	70.60	6.1	7,641	0.08%
2024/07/02	2	70.70	1	71.20	70.00	1	7,836	0.01%
2024/07/01	11.2	70.58	2	70.45	70.30	9.2	7,963	0.12%
2024/06/28	3	70.57	2	70.75	70.20	1	8,357	0.01%
2024/06/27	10	70.67	0.2	70.90	70.50	9.8	8,539	0.11%
2024/06/26	1	70.70	3.3	70.54	70.80	-2.3	8,484	-0.03%
2024/06/25	4	67.95	1	68.30	70.00	3	8,374	0.04%
2024/06/24	5	69.40	0.1	69.40	69.20	4.9	8,318	0.06%
2024/06/21	2.1	70.96	5.1	70.27	70.00	-3	8,207	-0.04%
2024/06/20	0	0.00	4	68.03	68.30	-4	8,069	-0.05%
2024/06/19	4	66.93	1.1	66.71	66.60	2.9	8,007	0.04%
2024/06/18	1	69.00	1.2	67.93	67.80	-0.2	7,930	0.00%
2024/06/17	6	70.72	5.3	69.98	69.40	0.7	7,901	0.01%
2024/06/14	1	70.20	0	69.90	69.70	1	7,865	0.01%
2024/06/13	0	70.50	0	0.00	70.50	0	7,812	0.00%
2024/06/12	2	70.95	11	71.20	70.80	-9	7,745	-0.12%
2024/06/11	0.1	69.90	3	70.00	70.20	-2.9	7,608	-0.04%
2024/06/07	2	69.65	0	0.00	68.50	2	7,512	0.03%
2024/06/06	2	68.75	2	68.70	68.30	0	7,460	0.00%
2024/06/05	0	0.00	2	68.90	68.10	-2	7,427	-0.03%
2024/06/04	8	70.04	19	70.07	69.20	-11	7,444	-0.15%
2024/06/03	12	68.41	7	68.17	69.30	5	7,366	0.07%
2024/05/31	1	67.80	0	0.00	67.50	1	7,324	0.01%
2024/05/30	1	68.80	1	67.40	67.40	0	7,298	0.00%
2024/05/29	3	70.43	2	70.60	69.40	1	7,228	0.01%
2024/05/28	13	70.44	6	70.38	70.60	7	7,183	0.10%
2024/05/27	19	71.12	12	71.28	70.40	7	7,097	0.10%
2024/05/24	16.1	69.88	17	69.86	70.20	-0.9	6,999	-0.01%
2024/05/23	16	69.08	17.1	69.51	69.00	-1.1	6,910	-0.02%
2024/05/22	15.1	71.03	16	71.29	70.70	-0.9	6,758	-0.01%
2024/05/21	38.1	72.44	27.7	73.18	71.60	10.5	6,625	0.16%
2024/05/20	33	71.72	34	71.67	71.50	-1	6,136	-0.02%
2024/05/17	12	68.92	11	68.95	69.20	1	5,822	0.02%
2024/05/16	53.6	71.96	48.2	71.12	70.20	5.4	5,751	0.09%
2024/05/15	10.1	68.09	23	67.58	69.00	-12.9	5,358	-0.24%
2024/05/14	1	65.20	4	65.05	64.80	-3	5,009	-0.06%
2024/05/13	2	64.30	1	63.60	63.90	1	4,976	0.02%
2024/05/10	1	63.00	4	64.68	65.30	-3	4,921	-0.06%
2024/05/09	1	63.70	1	64.10	63.40	0	4,866	0.00%
2024/05/08	0	0.00	0.2	63.60	63.40	-0.2	4,859	0.00%
2024/05/07	5	64.60	1	63.90	64.20	4	4,855	0.08%
2024/05/06	1	64.70	0	0.00	64.00	1	4,826	0.02%
2024/05/03	8.2	67.54	2	66.00	65.40	6.2	4,789	0.13%
2024/05/02	1.2	65.32	3	65.50	65.80	-1.8	4,674	-0.04%
2024/04/30	3.3	65.54	1	66.20	65.30	2.3	4,648	0.05%
2024/04/29	4	65.58	7	65.64	65.90	-3	4,610	-0.07%
2024/04/26	0	0.00	3.1	64.18	64.60	-3.1	4,595	-0.07%
2024/04/25	5	62.84	6	63.08	62.50	-1	4,516	-0.02%
2024/04/24	10.1	62.00	3	62.33	63.00	7.1	4,488	0.16%
2024/04/23	1.1	59.90	1	60.29	60.00	0	4,476	0.00%
2024/04/22	3	61.70	2	61.30	59.90	1	4,457	0.02%
2024/04/19	3	64.27	5	64.04	62.30	-2	4,411	-0.05%
2024/04/18	1	63.80	1	65.00	64.10	0	4,358	0.00%
2024/04/17	2	64.35	1	63.90	64.40	1	4,311	0.02%
2024/04/16	3	62.97	3	63.10	62.50	0	4,254	0.00%
2024/04/15	4	68.30	4	66.67	65.30	0	4,169	0.00%
2024/04/12	8	68.66	11	68.84	67.20	-3	3,954	-0.08%
2024/04/11	9	67.77	9.1	67.70	67.20	-0.1	3,653	0.00%
2024/04/10	1	67.10	0	0.00	66.00	1	3,458	0.03%
2024/04/09	29	68.09	30	67.72	66.80	-1	3,309	-0.03%
2024/04/08	6	65.70	18.1	65.81	65.50	-12.1	2,837	-0.43%
2024/04/03	4.1	64.34	10	63.75	64.20	-6	2,583	-0.23%
2024/04/02	15	64.81	13.2	64.79	64.20	1.8	2,408	0.07%
2024/04/01	5	62.19	9	62.78	62.70	-4	1,963	-0.20%
2024/03/29	0	0.00	1.1	59.31	59.50	-1.1	1,748	-0.06%
2024/03/28	0	0.00	1	58.30	58.30	-1	1,710	-0.06%
2024/03/26	0	0.00	5	58.40	57.50	-5	1,692	-0.30%
2024/03/22	0	0.00	1	59.70	59.40	-1	1,714	-0.06%
2024/03/20	1	58.10	6	58.30	59.30	-5	1,740	-0.29%
2024/03/19	0	0.00	1	58.60	58.60	-1	1,680	-0.06%
2024/03/18	3	58.10	6	57.83	58.10	-3	1,690	-0.18%
2024/03/15	1	57.50	0	0.00	57.20	1	1,700	0.06%
2024/03/14	4	57.25	3	57.80	57.20	1	1,715	0.06%
2024/03/13	0	0.00	1	57.90	57.00	-1	1,722	-0.06%
2024/03/11	0	0.00	2	57.30	57.50	-2	1,795	-0.11%
2024/03/08	2	56.90	1	58.40	56.60	1	1,805	0.06%
2024/03/07	4	58.65	3	58.83	58.30	1	1,794	0.06%
2024/03/06	3	59.20	3	59.70	59.20	0	1,827	0.00%
2024/03/05	0	59.20	0.1	59.10	58.80	-0.1	1,897	-0.01%
2024/03/04	4	59.43	9	59.56	59.30	-5	1,929	-0.26%
2024/03/01	3	59.17	4	59.50	59.10	-1	1,951	-0.05%
2024/02/29	0	59.80	0	0.00	59.20	0	1,970	0.00%
2024/02/27	1	61.00	1	59.50	59.50	0	2,005	0.00%
2024/02/22	1	61.39	2	60.75	60.70	-1	2,216	-0.04%
2024/02/21	6	61.73	1	61.80	61.50	5	2,242	0.22%
2024/02/20	1	62.38	8	61.85	61.60	-7	2,275	-0.31%
2024/02/19	1	63.00	0	0.00	62.50	1	2,263	0.04%
2024/02/16	1.1	63.65	10	63.32	63.50	-8.9	2,226	-0.40%
2024/02/15	2.6	58.99	3	58.93	58.90	-0.4	2,041	-0.02%
2024/02/05	5	59.70	0	0.00	59.70	5	2,092	0.24%
2024/01/31	0	59.30	0	0.00	58.80	0	2,151	0.00%
2024/01/25	0.5	60.14	0.2	60.40	59.90	0.3	2,295	0.02%
2024/01/24	0.2	60.65	0	0.00	60.50	0.2	2,316	0.01%
2024/01/23	0.3	60.40	3	60.40	60.40	-2.7	2,426	-0.11%
2024/01/22	0	0.00	0.5	60.90	60.80	-0.5	2,463	-0.02%
2024/01/19	0.1	59.50	3	59.63	59.80	-3	2,550	-0.12%
2024/01/17	1	57.90	1	58.70	58.10	0	2,785	0.00%
2024/01/16	0	0.00	1	59.00	59.10	-1	2,788	-0.04%
2024/01/12	6	59.02	0	0.00	59.10	6	2,944	0.20%
2024/01/09	1	58.60	1	58.00	57.70	0	3,155	0.00%
2024/01/08	1.4	58.43	0	0.00	58.40	1.4	3,212	0.04%
2024/01/03	1	59.70	1	59.30	59.30	0	3,758	0.00%
2024/01/02	0.1	60.20	0	0.00	60.00	0.1	3,834	0.00%
2023/12/29	0	0.00	1	60.70	60.60	-1	3,957	-0.03%
2023/12/26	0	0.00	3	60.00	60.20	-3	4,851	-0.06%
2023/12/22	1.1	60.51	0	0.00	60.50	1.1	4,908	0.02%
2023/12/21	1.5	60.70	0	0.00	60.40	1.5	4,954	0.03%
2023/12/20	0	60.30	0	0.00	60.70	0	4,988	0.00%
2023/12/19	0.2	60.00	0	0.00	59.80	0.2	4,993	0.00%
2023/12/18	0.3	60.70	0	0.00	60.40	0.3	5,035	0.01%
2023/12/15	0.2	61.30	0	0.00	61.30	0.2	5,077	0.00%
2023/12/13	0	0.00	0	61.70	61.80	0	5,302	0.00%
2023/12/11	1.1	61.75	0	0.00	61.90	1.1	5,553	0.02%
2023/12/07	1	62.50	0	0.00	61.60	1	5,764	0.02%
2023/12/06	2	62.40	0	0.00	62.50	2	5,971	0.03%
2023/12/05	3	61.10	10	61.20	61.00	-7	6,066	-0.12%
2023/12/04	2	62.50	11	62.50	61.80	-9	6,247	-0.14%
2023/12/01	12	62.61	4	62.65	62.60	8	6,619	0.12%
2023/11/30	0	0.00	10.2	62.23	62.20	-10.2	7,389	-0.14%
2023/11/29	5	61.56	4	61.78	61.50	1	7,551	0.01%
2023/11/27	2	60.10	0	0.00	60.00	2	8,329	0.02%
2023/11/24	0	61.01	0	0.00	60.80	0	8,809	0.00%
2023/11/23	17	61.83	7.1	62.68	61.50	9.9	8,993	0.11%
2023/11/22	3	60.20	0	0.00	60.80	3	8,851	0.03%
2023/11/21	11	61.23	0	0.00	60.40	11	8,887	0.12%
2023/11/20	0	0.00	3	60.70	60.80	-3	8,988	-0.03%
2023/11/17	3	59.07	0	0.00	59.10	3	9,095	0.03%
2023/11/16	0	0.00	1	59.40	59.50	-1	9,282	-0.01%
2023/11/15	1	59.30	0	0.00	59.30	1	9,508	0.01%
2023/11/13	3	59.90	0	0.00	59.20	3	10,039	0.03%
2023/11/10	3	61.00	3	60.57	60.50	0	10,560	0.00%
2023/11/09	2	60.10	2	60.60	60.60	0	10,718	0.00%
2023/11/08	1	60.90	0	0.00	60.80	1	10,744	0.01%
2023/11/06	1	61.10	1	61.70	62.10	0	10,844	0.00%
2023/11/03	0	0.00	1	60.90	60.50	-1	10,857	-0.01%
2023/11/02	1	60.20	1	60.60	60.40	0	10,931	0.00%
2023/11/01	2	58.80	1	59.20	59.00	1	10,977	0.01%
2023/10/31	0.1	59.44	6	59.22	58.40	-5.9	11,027	-0.05%
2023/10/27	6.2	61.11	0	0.00	60.20	6.2	11,313	0.05%
2023/10/26	24	61.95	11	62.08	61.10	13	11,743	0.11%
2023/10/24	1	62.60	0	0.00	64.20	1	12,992	0.01%
2023/10/23	4	64.13	3	65.00	63.00	1	13,942	0.01%
2023/10/20	11	62.12	1	62.80	63.00	10	14,815	0.07%
2023/10/19	0	0.00	0	63.90	63.90	0	14,773	0.00%
2023/10/18	9	66.27	5	64.00	64.00	4	14,777	0.03%
2023/10/17	0	0.00	6	67.45	67.20	-6	14,792	-0.04%
2023/10/16	15	67.37	16	67.31	67.10	-1	14,788	-0.01%
2023/10/13	13	68.44	18	68.19	68.10	-5	14,860	-0.03%
2023/10/12	17	67.79	17.6	68.84	68.70	-0.6	14,865	0.00%
2023/10/11	33	69.70	33	68.87	67.20	0	14,932	0.00%
2023/10/06	11.1	67.95	10.4	67.71	67.50	0.7	14,829	0.00%
2023/10/05	23.5	68.24	30	68.35	68.10	-6.5	14,942	-0.04%
2023/10/04	21	68.32	24	68.47	68.40	-3	14,858	-0.02%
2023/10/03	31	68.43	29	68.39	68.40	2.1	14,680	0.01%
2023/10/02	13	63.87	14	65.07	66.90	-1	14,427	-0.01%
2023/09/28	0	0.00	1	61.90	61.80	-1	14,264	-0.01%
2023/09/27	1	61.30	0.4	61.60	62.00	0.6	14,340	0.00%
2023/09/25	0.1	63.40	0	0.00	63.10	0.1	14,459	0.00%
2023/09/22	1	61.80	1	62.60	63.20	0	14,466	0.00%
2023/09/21	1	62.10	1	62.00	62.50	0	14,478	0.00%
2023/09/20	2	61.86	2.6	61.98	61.70	-0.5	14,478	0.00%
2023/09/19	10.7	63.41	13	62.51	62.40	-2.3	14,567	-0.02%
2023/09/18	8.9	64.60	4	64.10	64.00	4.9	14,654	0.03%
2023/09/15	2	66.95	5	67.10	66.60	-3	15,118	-0.02%
2023/09/14	3	66.33	2	66.10	66.80	1	15,209	0.01%
2023/09/13	5	65.02	5	65.48	65.00	0	15,083	0.00%
2023/09/12	4	65.43	4	65.78	65.20	0	15,044	0.00%
2023/09/11	4.2	66.11	9	64.84	65.00	-4.8	14,948	-0.03%
2023/09/08	0	0.00	1	68.20	68.40	-1	14,761	-0.01%
2023/09/07	10.1	69.16	7	69.06	69.00	3.1	14,747	0.02%
2023/09/06	16	70.77	20.9	70.02	69.80	-4.9	14,736	-0.03%
2023/09/05	33	71.21	31.2	71.08	70.60	1.8	14,622	0.01%
2023/09/04	6	68.45	18	68.41	68.10	-12	13,907	-0.09%
2023/09/01	12.1	67.00	6	68.32	66.30	6.1	13,906	0.04%
2023/08/31	20	69.19	3	69.43	68.80	17	14,025	0.12%
2023/08/30	31	67.87	50.9	68.18	68.30	-19.9	13,475	-0.15%
2023/08/29	0.4	65.74	2.1	65.81	66.40	-1.7	13,009	-0.01%
2023/08/25	1	63.80	0	0.00	64.30	1	12,830	0.01%
2023/08/24	9	64.84	6	64.38	64.50	3	12,777	0.02%
2023/08/22	19	65.98	27	65.26	64.50	-8	12,588	-0.06%
2023/08/21	17	65.09	5	64.52	65.80	12	12,422	0.10%
2023/08/18	0	0.00	5	64.74	64.20	-5	12,213	-0.04%
2023/08/17	5	64.44	12	64.58	65.60	-7	12,012	-0.06%
2023/08/16	12	63.65	9	63.00	64.50	3	11,781	0.03%
2023/08/15	12	59.64	12.1	61.24	61.90	-0.1	11,231	0.00%
2023/08/14	0.1	56.90	5	56.78	56.30	-5	11,076	-0.04%
2023/08/11	2.1	58.38	1	57.60	57.50	1.1	11,048	0.01%
2023/08/10	1	59.00	2	58.90	58.10	-1	11,025	-0.01%
2023/08/09	2	61.50	6	61.00	60.90	-4	10,926	-0.04%
2023/08/08	4.1	62.66	3	62.13	61.90	1.1	10,878	0.01%
2023/08/07	5	63.52	6	63.82	64.00	-1	10,834	-0.01%
2023/08/04	3.1	62.10	4	61.68	62.30	-1	10,768	-0.01%
2023/08/02	10	63.53	7	63.69	62.70	3	10,710	0.03%
2023/08/01	6	64.65	15	64.14	63.60	-9	10,508	-0.09%
2023/07/31	45.1	69.42	28	66.20	64.50	17	10,379	0.16%
2023/07/28	24	69.01	42.1	69.66	69.60	-18.1	9,839	-0.18%
2023/07/27	53.2	68.98	41.2	68.17	67.50	12	9,214	0.13%
2023/07/26	102.4	68.49	80.1	66.98	65.80	22.2	8,371	0.27%	大買/
2023/07/25	26.1	64.67	40.3	65.55	66.80	-14.1	7,406	-0.19%
2023/07/24	1	59.80	1	60.90	60.80	0	6,496	0.00%
2023/07/21	4	61.25	1	60.70	60.80	3	6,468	0.05%
2023/07/20	1	60.40	2	62.40	61.60	-1	6,462	-0.02%
2023/07/19	2	60.40	0	0.00	59.70	2	6,335	0.03%
2023/07/18	9.1	62.01	7	61.21	60.80	2.1	6,304	0.03%
2023/07/17	0.1	62.10	0	0.00	62.00	0.1	6,244	0.00%
2023/07/14	19.1	63.07	13.1	62.13	62.00	6	6,194	0.10%
2023/07/13	13.1	61.57	1	62.40	61.00	12.1	5,970	0.20%
2023/07/12	1	59.00	1	58.50	60.20	0	5,784	0.00%
2023/07/10	3	56.13	11	56.20	56.00	-8	5,591	-0.14%
2023/07/07	2.1	58.01	0	0.00	57.60	2.1	5,553	0.04%
2023/07/06	1.1	63.17	5	63.14	62.40	-4	5,441	-0.07%
2023/07/05	0	0.00	3	62.97	63.00	-3	5,368	-0.06%
2023/07/04	3	62.47	0	0.00	62.40	3	5,278	0.06%
2023/07/03	3	61.93	32	61.55	62.30	-29	5,211	-0.56%
2023/06/30	10	59.93	11	60.45	61.30	-1	5,107	-0.02%
2023/06/29	10	60.31	8	60.50	60.10	2	5,085	0.04%
2023/06/28	11	60.62	0	0.00	60.00	11	5,085	0.22%
2023/06/27	28.1	61.58	22	61.65	60.60	6.1	5,088	0.12%
2023/06/26	12	64.59	8.5	64.28	63.90	3.5	4,952	0.07%
2023/06/21	33	64.80	22.7	65.04	65.00	10.3	4,791	0.22%
2023/06/20	3	61.93	5	61.78	61.20	-2	4,288	-0.05%
2023/06/19	2.1	59.76	4	59.75	59.80	-1.9	4,168	-0.05%
2023/06/16	0.5	60.30	2	60.30	60.10	-1.5	4,175	-0.04%
2023/06/15	3	61.17	1	60.80	61.10	2	4,216	0.05%
2023/06/14	5	61.12	9	61.21	60.80	-4	4,207	-0.10%
2023/06/13	2.2	61.56	4	62.53	61.30	-1.8	4,248	-0.04%
2023/06/12	10	61.68	2.1	61.57	61.80	7.9	4,180	0.19%
2023/06/09	14	62.14	13.3	62.37	63.30	0.7	4,033	0.02%
2023/06/08	5	60.74	4	61.00	60.80	1	3,779	0.03%
2023/06/07	14	60.62	17	61.22	61.60	-3	3,720	-0.08%
2023/06/06	8.1	61.40	7	61.56	60.00	1.1	3,521	0.03%
2023/06/05	0.7	59.03	1	58.80	58.90	-0.3	3,214	-0.01%
2023/06/02	2	57.80	5	57.80	57.80	-3	3,151	-0.10%
2023/06/01	0.1	57.20	0	0.00	57.20	0.1	3,163	0.00%
2023/05/31	9.2	57.88	7	58.06	57.50	2.2	3,194	0.07%
2023/05/29	0	0.00	1	57.00	56.80	-1	3,218	-0.03%
2023/05/26	5	56.98	2	57.45	56.50	3	3,274	0.09%
2023/05/25	5.1	57.59	6	57.37	57.30	-0.9	3,341	-0.03%
2023/05/23	6.8	56.82	1	56.90	56.80	5.8	3,466	0.17%
2023/05/22	2.3	57.30	2	57.05	57.00	0.3	3,606	0.01%
2023/05/18	0	0.00	1	55.30	55.20	-1	3,750	-0.03%
2023/05/17	0	0.00	2	54.00	53.70	-2	3,810	-0.05%
2023/05/16	1	53.70	1	53.40	53.20	0	3,850	0.00%
2023/05/15	0	0.00	1	53.10	53.80	-1	3,890	-0.03%
2023/05/11	8	53.23	2	53.70	53.50	6	4,113	0.15%
2023/05/08	2	55.60	2	55.25	55.60	0	4,446	0.00%
2023/05/05	0	0.00	1	55.20	55.50	-1	4,475	-0.02%
2023/05/04	1	53.80	0	0.00	53.80	1	4,604	0.02%
2023/05/03	3	53.93	1	54.10	54.00	2	4,957	0.04%
2023/04/27	4	53.63	2	54.50	53.50	2	5,628	0.04%
2023/04/26	2	52.85	2	53.20	53.40	0	5,806	0.00%
2023/04/25	1	55.40	1	53.50	53.70	0	5,941	0.00%
2023/04/21	5	56.60	2	55.60	55.20	3	6,131	0.05%
2023/04/20	6	57.13	2	56.90	56.60	4	6,356	0.06%
2023/04/19	1	59.50	0.4	59.89	58.80	0.7	6,644	0.01%
2023/04/17	0	0.00	1	61.40	60.90	-1	7,183	-0.01%
2023/04/14	0	0.00	1	61.20	60.90	-1	7,381	-0.01%
2023/04/11	0	0.00	2	61.10	60.60	-2	7,331	-0.03%
2023/04/10	5	61.22	3	61.17	61.40	2	7,302	0.03%
2023/04/07	1	60.60	1	60.60	60.70	0	7,279	0.00%
2023/04/06	0	0.00	1	60.20	60.00	-1	7,270	-0.01%
2023/03/28	10	59.99	5	58.80	58.90	5	7,294	0.07%
2023/03/27	2	60.70	1	61.20	60.80	1	7,256	0.01%
2023/03/24	5	60.24	7	60.80	61.10	-2	7,282	-0.03%
2023/03/23	4	60.28	4	60.03	59.90	0	7,258	0.00%
2023/03/22	1.3	61.26	7	61.47	62.00	-5.7	7,190	-0.08%
2023/03/21	7	59.27	2	59.80	60.10	5	7,257	0.07%
2023/03/20	10	58.61	7	59.33	58.60	3	7,338	0.04%
2023/03/17	2	58.80	2	59.60	59.20	0	7,294	0.00%
2023/03/16	6	58.47	7	58.67	58.50	-1	7,311	-0.01%
2023/03/15	7	60.54	4	60.85	60.00	3	7,329	0.04%
2023/03/14	2	60.90	16	60.95	60.60	-14	7,398	-0.19%
2023/03/13	3	60.93	7	61.77	61.90	-4	7,527	-0.05%
2023/03/10	1	62.60	2	62.10	62.10	-1	7,674	-0.01%
2023/03/09	5	64.34	9	64.22	63.90	-4	8,054	-0.05%
2023/03/08	1	63.90	0	0.00	63.90	1	8,235	0.01%
2023/03/07	2.1	64.20	0	0.00	63.90	2.1	8,237	0.03%
2023/03/06	3	64.30	1	64.20	64.20	2	8,246	0.02%
2023/03/03	6.1	63.92	4	63.48	63.50	2.1	8,274	0.03%
2023/03/02	0	0.00	1	63.00	63.20	-1	8,317	-0.01%
2023/03/01	11	62.04	6	62.78	62.90	5	8,563	0.06%
2023/02/24	10	63.02	8	62.60	62.80	2	8,563	0.02%
2023/02/23	4	62.98	2	62.90	62.80	2	8,536	0.02%
2023/02/22	4.4	63.89	12.2	63.78	63.80	-7.9	8,545	-0.09%
2023/02/21	3	64.93	5	64.74	64.80	-2	8,565	-0.02%
2023/02/20	12.1	64.66	10	64.73	64.60	2.1	8,532	0.02%
2023/02/17	5	66.36	4	66.45	66.00	1	8,545	0.01%
2023/02/16	3.3	66.48	4	66.65	67.50	-0.8	8,760	-0.01%
2023/02/15	4.2	64.60	5.2	65.05	64.70	-1	8,733	-0.01%
2023/02/14	4	64.05	2	64.40	64.50	2	8,745	0.02%
2023/02/13	5	64.02	1	64.20	63.80	4	8,822	0.05%
2023/02/10	8.3	65.62	4	65.35	64.20	4.3	9,008	0.05%
2023/02/09	4.2	67.15	4	67.78	67.20	0.2	9,288	0.00%
2023/02/08	21	68.17	10	68.49	67.90	11	9,373	0.12%
2023/02/07	4	67.28	7	67.76	68.00	-3	9,417	-0.03%
2023/02/06	10	66.46	10	66.84	67.00	0	9,664	0.00%
2023/02/03	4	66.52	10	66.37	66.20	-6	10,133	-0.06%
2023/02/02	26	67.19	9.1	66.45	67.00	16.9	10,287	0.16%
2023/02/01	25	67.85	12	67.82	67.40	13	10,251	0.13%
2023/01/31	4	65.30	8	65.69	65.70	-4	9,979	-0.04%
2023/01/30	6	63.90	27	64.71	65.00	-21	9,923	-0.21%
2023/01/17	3	59.60	9	60.07	59.90	-6	9,663	-0.06%
2023/01/16	8	59.21	8	59.57	58.90	0	9,501	0.00%
2023/01/13	7	59.03	7	58.80	58.10	0	9,297	0.00%
2023/01/12	3	58.53	5	59.04	58.60	-2	9,133	-0.02%
2023/01/11	8	58.44	7	58.59	58.40	1	9,020	0.01%
2023/01/10	9	58.96	7	59.20	58.40	2	8,905	0.02%
2023/01/09	16	58.56	9	58.58	58.70	7	8,654	0.08%
2023/01/06	3	55.63	8	56.30	57.30	-5	8,280	-0.06%
2023/01/05	12	57.21	9	55.84	55.40	3	8,005	0.04%
2023/01/04	1	54.61	6	54.60	57.00	-5	7,697	-0.06%
2022/12/29	2	49.40	1	50.00	50.10	1	7,453	0.01%
2022/12/23	2	50.30	3	51.17	51.30	-1	7,458	-0.01%
2022/12/22	2	51.40	1	51.30	51.60	1	7,454	0.01%
2022/12/21	0.1	50.60	0	0.00	50.70	0.1	7,446	0.00%
2022/12/20	9	51.60	1	51.40	51.20	8	7,412	0.11%
2022/12/19	1	53.80	5	53.20	53.00	-4	7,378	-0.05%
2022/12/16	7	53.90	9	54.10	54.40	-2	7,359	-0.03%
2022/12/15	1	55.30	2	55.15	55.30	-1	7,315	-0.01%
2022/12/14	1	54.60	13	54.63	55.10	-12	7,306	-0.16%
2022/12/13	6	54.95	8	54.59	53.80	-2	7,264	-0.03%
2022/12/12	0	0.00	5.1	54.64	55.50	-5.1	7,108	-0.07%
2022/12/09	1	53.30	0	0.00	53.50	1	6,984	0.01%
2022/12/08	0	0.00	7	53.79	54.40	-7	6,943	-0.10%
2022/12/07	10	53.67	4.4	53.52	53.30	5.6	6,879	0.08%
2022/12/06	10	55.16	4.5	55.00	54.70	5.5	6,762	0.08%
2022/12/05	12	56.73	9	57.27	56.30	3	6,642	0.05%
2022/12/02	18	58.98	16	58.23	58.40	2	6,480	0.03%
2022/12/01	28	56.78	24	57.51	59.00	4	6,298	0.06%
2022/11/30	1	54.60	11	53.45	54.50	-10	5,868	-0.17%
2022/11/29	5	51.08	1	51.60	51.60	4	5,662	0.07%
2022/11/28	3	50.60	8	51.56	51.80	-5	5,630	-0.09%
2022/11/25	12	51.83	2	51.90	51.10	10	5,600	0.18%
2022/11/24	1	52.10	0	0.00	52.90	1	5,523	0.02%
2022/11/23	8	52.99	17	52.99	52.90	-9	5,432	-0.17%
2022/11/22	7	51.29	6	51.70	50.90	1	5,156	0.02%
2022/11/21	4	51.10	18.1	51.20	50.80	-14.1	5,109	-0.28%
2022/11/18	4	53.10	0	0.00	51.60	4	5,061	0.08%
2022/11/17	7	52.17	11	51.75	51.80	-4	4,910	-0.08%
2022/11/16	5	51.72	5.1	52.13	52.00	-0.1	4,802	0.00%
2022/11/15	13	52.06	15.2	52.06	52.30	-2.2	4,707	-0.05%
2022/11/14	12	50.93	18	50.97	51.60	-6	4,510	-0.13%
2022/11/11	17	49.09	16.2	48.78	48.55	0.8	4,177	0.02%
2022/11/10	26	48.75	36	48.63	48.50	-10	4,045	-0.25%
2022/11/09	19	49.52	15	49.46	49.60	4	3,940	0.10%
2022/11/08	23	50.55	27	49.36	49.30	-4	3,814	-0.10%
2022/11/07	39	50.09	32	50.38	50.50	7	3,587	0.20%
2022/11/04	18	47.28	17	47.40	47.60	1	3,173	0.03%
2022/11/03	17	46.98	21	47.06	47.65	-4	3,014	-0.13%
2022/11/02	63	46.75	34	46.97	47.10	29	2,855	1.02%
2022/11/01	45	45.47	49	45.88	46.50	-4	2,519	-0.16%
2022/10/31	5	42.48	10	42.27	43.60	-5	1,885	-0.27%
2022/10/28	4	39.76	2	40.03	39.65	2	1,655	0.12%
2022/10/27	1	38.60	13.1	39.43	39.80	-12.1	1,532	-0.79%
2022/10/26	13	39.19	4	38.31	37.50	9	1,470	0.61%
2022/10/25	2	38.28	4	38.58	38.00	-2	1,311	-0.15%
2022/10/21	0.1	37.80	0	0.00	37.20	0.1	1,293	0.01%
2022/10/20	0.1	38.00	2	38.05	38.30	-1.9	1,313	-0.15%
2022/10/19	0.1	38.05	1	38.30	38.00	-0.9	1,359	-0.07%
2022/10/18	1.1	36.83	3	37.10	37.20	-1.9	1,411	-0.14%
2022/10/17	0.1	36.18	0	0.00	36.40	0.1	1,636	0.00%
2022/10/14	0.1	36.05	0	0.00	36.15	0.1	1,732	0.01%
2022/10/13	0.1	35.20	0	0.00	34.90	0.1	1,756	0.01%
2022/10/12	3	37.02	0	0.00	36.95	3	1,769	0.17%
2022/10/11	0.1	36.90	0	0.00	36.85	0.1	1,839	0.00%
2022/10/07	0.3	38.47	2	38.45	38.40	-1.7	1,893	-0.09%
2022/10/06	0.1	38.58	0	0.00	38.80	0.1	1,939	0.00%
2022/10/05	0.1	38.18	0	0.00	38.30	0.1	1,984	0.00%
2022/09/30	0	37.65	0	0.00	37.85	0	2,101	0.00%
2022/09/29	0.1	36.60	9	36.23	36.65	-8.9	2,108	-0.42%
2022/09/28	6.2	35.36	2	35.80	35.35	4.2	2,122	0.20%
2022/09/27	0.1	36.50	2	36.30	37.25	-2	2,143	-0.09%
2022/09/26	7.2	36.86	1	36.80	36.65	6.2	2,167	0.29%
2022/09/23	0	39.30	0	0.00	39.35	0	2,180	0.00%
2022/09/22	0.1	38.66	0	0.00	39.65	0.1	2,220	0.01%
2022/09/21	2.5	39.35	0	0.00	39.05	2.5	2,253	0.11%
2022/09/19	0.1	40.65	3	40.55	40.35	-3	2,274	-0.13%
2022/09/15	0	42.00	3.2	42.20	41.85	-3.2	2,339	-0.13%
2022/09/14	0	41.75	0	0.00	41.80	0	2,381	0.00%
2022/09/12	0.3	41.30	0	0.00	41.20	0.3	2,461	0.01%
2022/09/08	0	41.61	0	0.00	41.65	0	2,500	0.00%
2022/09/07	1.2	40.02	0	0.00	40.55	1.2	2,505	0.05%
2022/09/06	0	40.40	25	40.30	40.30	-25	2,502	-1.00%
2022/09/05	2.2	41.08	0	0.00	40.70	2.2	2,499	0.09%
2022/09/02	0	42.45	0	0.00	42.35	0	2,485	0.00%
2022/09/01	10.2	42.50	0	0.00	42.25	10.2	2,489	0.41%
2022/08/29	0	42.30	2	42.18	42.15	-2	2,473	-0.08%
2022/08/26	1	43.65	1	43.00	43.60	0	2,463	0.00%
2022/08/25	0.1	42.90	0	0.00	42.70	0.1	2,440	0.01%
2022/08/24	3	43.10	0	0.00	42.80	3	2,441	0.12%
2022/08/23	0	43.20	0	0.00	43.20	0	2,454	0.00%
2022/08/22	0	43.50	0	0.00	43.35	0	2,499	0.00%
2022/08/19	1	43.76	1	43.75	43.75	0	2,505	0.00%
2022/08/17	0	43.40	0	0.00	43.60	0	2,512	0.00%
2022/08/16	0	43.50	0	0.00	43.45	0	2,521	0.00%
2022/08/15	0	43.50	2	43.48	43.40	-2	2,519	-0.08%
2022/08/12	0	0.00	2	43.15	43.05	-2	2,522	-0.08%
2022/08/11	8	41.63	6	41.65	41.95	2	2,507	0.08%
2022/08/10	1	41.85	1	42.10	41.90	0	2,505	0.00%
2022/08/09	0	41.65	0	0.00	41.50	0	2,516	0.00%
2022/08/08	0	41.40	0	0.00	41.30	0	2,521	0.00%
2022/08/05	3	40.92	3	40.77	40.80	0	2,520	0.00%
2022/08/04	3.2	40.31	1	40.30	40.40	2.2	2,527	0.09%
2022/08/03	1.1	40.88	0	0.00	40.45	1.1	2,530	0.04%
2022/08/02	3	41.10	0	0.00	40.80	3	2,548	0.12%
2022/07/29	2	42.55	2	42.75	42.35	0	2,530	0.00%
2022/07/28	0	0.00	2	42.80	42.60	-2	2,524	-0.08%
2022/07/26	0	43.20	1	43.35	43.15	-1	2,513	-0.04%
2022/07/25	3.3	44.84	1	44.85	44.80	2.3	2,499	0.09%
2022/07/22	1	47.25	5	47.07	46.65	-4	2,492	-0.16%
2022/07/21	6	45.73	6	46.20	46.65	0	2,306	0.00%
2022/07/20	1	42.32	0	0.00	42.45	1	2,231	0.05%
2022/07/19	0	42.05	1	42.20	41.90	-1	2,255	-0.04%
2022/07/18	3	42.40	0	0.00	42.35	3	2,270	0.13%
2022/07/15	2	45.61	1	45.75	46.25	1	2,216	0.05%
2022/07/14	1	45.15	0	0.00	45.10	1	2,175	0.05%
2022/07/13	9	44.49	0	0.00	44.25	9	2,143	0.42%
2022/07/12	1	42.00	0	0.00	41.95	1	2,114	0.05%
2022/07/11	1	44.88	0	0.00	44.20	1	2,063	0.05%
2022/07/08	18	46.01	0	0.00	46.00	18	2,033	0.89%
2022/07/07	16	45.00	0	0.00	45.10	16	2,001	0.80%
2022/07/06	2	44.42	0	0.00	44.00	2	1,992	0.10%
2022/07/04	1	44.44	3	44.50	43.85	-2	1,962	-0.10%
2022/07/01	1	44.60	0	0.00	44.05	1	1,946	0.05%
2022/06/30	2	46.09	0	0.00	45.25	2	1,909	0.11%
2022/06/29	5	47.65	0	0.00	47.05	5	1,868	0.27%
2022/06/28	2	48.28	0	0.00	48.50	2	1,840	0.11%
2022/06/27	0	49.75	0	0.00	49.90	0	1,819	0.00%
2022/06/24	0.1	48.25	0	0.00	48.20	0.1	1,803	0.01%
2022/06/22	1	48.38	0	0.00	47.85	1	1,777	0.06%
2022/06/21	0	49.50	0	0.00	50.00	0	1,735	0.00%
2022/06/20	12	49.77	0	0.00	48.35	12	1,712	0.70%
2022/06/17	1	51.59	4	52.75	51.30	-3	1,700	-0.17%
2022/06/16	4	54.35	0	0.00	54.10	4	1,660	0.24%
2022/06/15	0	55.65	0	0.00	55.10	0	1,664	0.00%
2022/06/14	0	55.80	1	55.70	55.90	-1	1,681	-0.06%
2022/06/13	13	56.95	1	56.90	56.30	12	1,694	0.71%
2022/06/10	1	57.80	0	0.00	57.80	1	1,724	0.06%
2022/06/09	0	57.15	0	0.00	57.10	0	1,727	0.00%
2022/06/07	1	56.81	0	0.00	56.90	1	1,754	0.06%
2022/06/06	3	57.47	5	57.70	57.50	-2	1,766	-0.11%
2022/06/02	0	58.08	7	58.00	57.90	-7	1,802	-0.39%
2022/06/01	1	58.20	1	58.20	58.30	0	1,836	0.00%
2022/05/31	3	57.71	2.2	57.59	57.90	0.8	1,850	0.05%
2022/05/30	7	57.61	14	56.56	58.00	-7	1,871	-0.37%
2022/05/27	1	54.70	0	0.00	55.40	1	1,845	0.05%
2022/05/26	4.2	54.38	0	0.00	54.10	4.2	1,874	0.23%
2022/05/25	12	54.98	2	55.00	55.00	10	1,982	0.50%
2022/05/23	0	56.40	0	0.00	56.10	0	2,307	0.00%
2022/05/20	7	55.96	0.5	56.14	55.80	6.6	2,317	0.28%
2022/05/19	1.1	56.38	1	55.70	56.30	0.1	2,311	0.00%
2022/05/18	2	57.15	1	58.30	56.80	1	2,307	0.04%
2022/05/17	3.2	56.15	1	56.10	56.70	2.2	2,285	0.10%
2022/05/16	1.3	56.17	2	56.30	54.60	-0.7	2,269	-0.03%
2022/05/13	1	55.52	0.3	55.50	55.80	0.7	2,260	0.03%
2022/05/12	0	56.00	1	56.20	55.50	-1	2,249	-0.04%
2022/05/11	5	57.10	5	56.66	56.90	0	2,235	0.00%
2022/05/09	1	58.50	0.1	58.80	57.50	0.9	2,252	0.04%
2022/05/05	3	61.07	2	61.25	60.60	1	2,255	0.04%
2022/05/04	0	0.00	2	59.50	59.80	-2	2,296	-0.09%
2022/05/03	1	57.90	1	59.20	58.60	0	2,298	0.00%
2022/04/29	3.1	58.46	0	0.00	58.10	3.1	2,305	0.13%
2022/04/28	1	58.10	2	58.50	58.00	-1	2,300	-0.04%
2022/04/27	1.1	57.92	10	58.00	59.50	-8.9	2,277	-0.39%
2022/04/26	4	60.05	4.1	59.98	59.50	-0.1	2,261	0.00%
2022/04/25	12	61.34	0	0.00	60.50	12	2,256	0.53%
2022/04/22	7.1	64.88	1	64.80	64.40	6.1	2,228	0.27%
2022/04/21	1	66.10	1	66.00	66.40	0	2,218	0.00%
2022/04/20	5	65.76	9	66.53	66.70	-4	2,240	-0.18%
2022/04/19	5	65.86	0	0.00	65.80	5	2,257	0.22%
2022/04/18	5	66.22	0	0.00	66.00	5	2,273	0.22%
2022/04/14	1	68.30	0	0.00	68.00	1	2,354	0.04%
2022/04/11	12	68.84	4	69.00	68.60	8	2,456	0.33%
2022/04/08	5	70.40	0	0.00	70.60	5	2,467	0.20%
2022/04/07	1	70.70	0	0.00	70.40	1	2,504	0.04%
2022/04/01	2	71.35	0	0.00	71.40	2	2,653	0.08%
2022/03/31	2	71.95	0	0.00	71.80	2	2,696	0.07%
2022/03/29	1	72.80	1	72.90	72.30	0	2,965	0.00%
2022/03/25	0	0.00	2.1	73.11	73.00	-2.1	3,130	-0.07%
2022/03/24	2	72.50	0	0.00	72.50	2	3,173	0.06%
2022/03/22	2	72.80	5.1	72.60	72.70	-3.1	3,236	-0.10%
2022/03/21	0	0.00	0.2	71.50	71.40	-0.2	3,239	-0.01%
2022/03/18	0	0.00	0.1	70.95	71.40	-0.1	3,312	0.00%
2022/03/17	0	0.00	1.5	70.40	70.90	-1.5	3,316	-0.05%
2022/03/16	1	68.60	1	69.00	68.80	0	3,351	0.00%
2022/03/15	6.5	69.08	1	69.60	68.80	5.5	3,369	0.16%
2022/03/14	0	0.00	3	71.10	70.60	-3	3,381	-0.09%
2022/03/11	0	70.50	6	70.70	70.80	-6	3,477	-0.17%
2022/03/09	6.2	70.80	0.2	71.30	70.90	6	3,527	0.17%
2022/03/08	14	70.27	0	0.00	70.10	14	3,573	0.39%
2022/03/07	7	71.01	0.2	71.40	70.90	6.8	3,618	0.19%
2022/03/04	9.1	74.12	1	74.10	73.30	8.1	3,643	0.22%
2022/03/03	4	75.73	0	0.00	74.50	4	3,723	0.11%
2022/03/02	1	75.10	0	0.00	75.20	1	3,791	0.03%
2022/03/01	1.4	75.03	0	0.00	75.40	1.4	3,833	0.04%
2022/02/25	0	0.00	6	75.23	75.00	-6	3,886	-0.15%
2022/02/24	1	74.80	5	74.54	74.20	-4	4,011	-0.10%
2022/02/23	5	73.82	17	73.25	74.20	-12	4,011	-0.30%
2022/02/22	3	70.30	1	70.00	70.00	2	3,988	0.05%
2022/02/21	1	71.50	2	71.60	71.50	-1	4,158	-0.02%
2022/02/18	1	70.40	5	70.20	70.80	-4	4,337	-0.09%
2022/02/17	1	70.80	2	71.35	70.90	-1	5,207	-0.02%
2022/02/16	1	71.10	1	71.30	70.80	0	5,801	0.00%
2022/02/15	3	70.90	0	0.00	70.10	3	5,861	0.05%
2022/02/14	2	70.75	0	0.00	70.70	2	5,953	0.03%
2022/02/11	8	72.16	0	0.00	72.00	8	6,038	0.13%
2022/02/10	5	73.48	2	73.70	73.00	3	6,225	0.05%
2022/02/09	1	71.60	9	72.12	72.20	-8	6,242	-0.13%
2022/02/08	3	71.03	1	70.70	71.50	2	6,346	0.03%
2022/02/07	1	68.20	1	69.10	69.70	0	6,412	0.00%
2022/01/26	5.1	67.84	5	67.78	67.50	0.1	6,444	0.00%
2022/01/25	5	69.70	1	69.30	69.00	4	6,552	0.06%
2022/01/24	1	69.00	1	69.70	69.80	0	6,667	0.00%
2022/01/21	1	71.20	5	71.50	71.50	-4	6,749	-0.06%
2022/01/20	1.1	71.73	1	71.20	71.90	0.1	6,844	0.00%
2022/01/19	2	72.35	0.2	72.50	72.20	1.9	6,881	0.03%
2022/01/18	3	74.37	2	74.55	73.40	1	6,994	0.01%
2022/01/17	9	73.91	0	0.00	73.80	9	7,053	0.13%
2022/01/13	2	73.20	3	73.40	73.70	-1	7,171	-0.01%
2022/01/12	2	72.50	2	71.95	72.20	0	7,299	0.00%
2022/01/11	3	73.00	0	0.00	72.70	3	7,345	0.04%
2022/01/10	2	73.50	1.1	73.37	73.90	0.9	7,484	0.01%
2022/01/07	1.1	73.71	0	0.00	73.50	1.1	7,675	0.01%
2022/01/06	3	75.03	3	75.03	75.30	0	7,663	0.00%
2022/01/05	3	76.00	1	77.90	76.10	2	7,694	0.03%
2022/01/04	10	77.50	21	77.75	77.30	-11	7,696	-0.14%
2022/01/03	12	77.22	11	77.50	77.30	1	7,732	0.01%
2021/12/30	15	77.48	15	77.56	77.10	0	7,817	0.00%
2021/12/29	4	77.28	1	78.20	78.10	3	7,940	0.04%
2021/12/28	12	78.50	6	78.47	77.60	6	8,059	0.07%
2021/12/27	9.1	77.72	0	0.00	77.60	9.1	8,168	0.11%
2021/12/24	5	78.00	11.1	78.32	78.40	-6.1	8,290	-0.07%
2021/12/23	10	78.42	19	78.56	78.40	-9	8,387	-0.11%
2021/12/22	5	76.26	16.2	76.69	77.10	-11.2	8,527	-0.13%
2021/12/21	0	0.00	7.2	73.36	75.00	-7.2	9,313	-0.08%
2021/12/20	10.1	73.37	2.4	74.00	73.10	7.7	9,674	0.08%
2021/12/17	9	75.10	2.3	75.46	74.90	6.7	9,822	0.07%
2021/12/16	0	0.00	4.4	75.88	75.90	-4.4	9,836	-0.04%
2021/12/15	8.1	75.06	0.6	75.64	74.80	7.5	9,853	0.08%
2021/12/14	3.4	75.63	15.1	76.40	75.20	-11.7	9,905	-0.12%
2021/12/13	3	75.00	2	74.65	75.10	1	9,860	0.01%
2021/12/10	4	74.20	0	0.00	74.40	4	10,038	0.04%
2021/12/09	4.4	75.52	0	0.00	75.20	4.4	10,000	0.04%
2021/12/08	7	76.83	0.3	76.70	76.20	6.7	10,010	0.07%
2021/12/07	19	77.23	18	77.52	76.60	1	10,001	0.01%
2021/12/06	2	75.65	1	75.80	76.00	1	10,060	0.01%
2021/12/03	0.1	77.30	1	76.20	76.60	-0.9	10,082	-0.01%
2021/12/02	5	75.56	0	0.00	75.50	5	10,112	0.05%
2021/12/01	20	75.38	6	75.48	75.30	14	10,105	0.14%
2021/11/30	5	76.98	0	0.00	76.90	5	10,062	0.05%
2021/11/29	9	74.43	9	76.22	76.30	0	10,057	0.00%
2021/11/26	2	75.95	1.1	77.64	75.90	0.9	9,995	0.01%
2021/11/25	3	78.93	3.1	79.62	78.70	-0.1	9,949	0.00%
2021/11/24	4	78.75	2	79.90	79.70	2	9,979	0.02%
2021/11/23	11.1	79.30	8	79.64	78.80	3.1	10,081	0.03%
2021/11/22	15.3	81.51	39	81.14	83.00	-23.7	9,931	-0.24%
2021/11/19	6.3	79.00	11	79.17	79.10	-4.7	9,795	-0.05%
2021/11/18	17	78.51	15	78.51	78.10	2	9,812	0.02%
2021/11/17	20.2	80.34	12	79.97	79.80	8.2	9,727	0.08%
2021/11/16	79.1	84.87	57	83.90	80.50	22.1	9,651	0.23%
2021/11/15	14	81.19	32.2	81.36	83.90	-18.1	8,911	-0.20%
2021/11/12	0	0.00	5	76.44	76.30	-5	8,640	-0.06%
2021/11/11	28	76.00	27	76.34	75.40	1	8,744	0.01%
2021/11/10	30.1	75.95	11	76.46	76.10	19.1	8,994	0.21%
2021/11/09	9	75.22	22	75.80	77.00	-13	9,006	-0.14%
2021/11/08	15	74.72	14	75.22	74.00	1	8,860	0.01%
2021/11/05	24	74.52	12	75.57	74.50	12	8,942	0.13%
2021/11/04	2	75.80	2	76.40	75.20	0	8,981	0.00%
2021/11/03	5	74.94	1	75.20	74.80	4	9,139	0.04%
2021/11/02	4	74.65	1	74.00	73.80	3	9,260	0.03%
2021/11/01	6	76.18	7	76.19	76.90	-1	9,253	-0.01%
2021/10/29	2	74.10	10	75.17	74.70	-8	9,759	-0.08%
2021/10/28	14	72.96	7	73.30	72.60	7	10,246	0.07%
2021/10/27	4	75.15	6	74.88	75.40	-2	10,312	-0.02%
2021/10/26	11	75.68	12	76.47	74.70	-1	10,317	-0.01%
2021/10/25	4	75.38	5	74.92	75.70	-1	10,226	-0.01%
2021/10/22	7.1	73.25	8	73.21	74.20	-0.9	10,271	-0.01%
2021/10/21	11	73.26	0	0.00	73.10	11	10,293	0.11%
2021/10/20	4	75.03	10	75.18	74.70	-6	10,274	-0.06%
2021/10/19	4	73.90	2	73.85	74.20	2	10,319	0.02%
2021/10/18	8	73.50	24	73.39	74.00	-16	10,566	-0.15%
2021/10/15	10	72.92	12	72.18	73.40	-2	10,569	-0.02%
2021/10/14	2	66.70	1	67.70	68.20	1	10,520	0.01%
2021/10/13	4	66.98	2	66.95	66.50	2	10,558	0.02%
2021/10/08	6	71.28	10	70.82	71.00	-4	10,617	-0.04%
2021/10/07	5	70.36	4	70.08	70.20	1	10,683	0.01%
2021/10/06	8	68.83	12	69.51	67.90	-4	11,044	-0.04%
2021/10/05	2	66.30	3	65.43	67.60	-1	11,074	-0.01%
2021/10/04	17	67.39	7	68.30	66.00	10	11,062	0.09%
2021/10/01	5	72.04	3	71.87	71.10	2	10,969	0.02%
2021/09/30	8	75.40	6	75.25	75.40	2	10,879	0.02%
2021/09/29	31	75.77	15	77.49	73.90	16	10,816	0.15%
2021/09/28	105	82.12	85	81.81	80.20	20	10,680	0.19%	大買/
2021/09/27	10.1	79.81	12	80.96	79.90	-1.9	9,841	-0.02%
2021/09/24	2	75.60	12	75.61	75.70	-10	9,525	-0.10%
2021/09/23	0	0.00	2.5	72.30	73.00	-2.5	9,417	-0.03%
2021/09/22	13.1	71.77	10	71.86	71.50	3.1	9,438	0.03%
2021/09/17	3	73.40	1.4	73.04	73.50	1.6	9,470	0.02%
2021/09/16	1.5	72.04	2	71.95	72.60	-0.5	9,454	-0.01%
2021/09/15	6	72.90	3.7	74.06	71.50	2.3	9,509	0.02%
2021/09/13	0	0.00	1.2	71.94	71.70	-1.2	9,632	-0.01%
2021/09/10	1	72.10	3	72.17	72.70	-2	9,877	-0.02%
2021/09/09	6	71.92	1	71.90	72.20	5	10,071	0.05%
2021/09/08	11	70.17	10	69.64	69.60	1	10,401	0.01%
2021/09/07	0	0.00	4	69.73	70.30	-4	11,177	-0.04%
2021/09/06	8	73.10	4	71.88	71.30	4	11,699	0.03%
2021/09/03	2.1	72.72	7	72.64	72.10	-4.9	11,964	-0.04%
2021/09/02	7	72.96	2	73.85	71.90	5	12,347	0.04%
2021/09/01	3	72.87	1.2	72.87	73.70	1.8	12,590	0.01%
2021/08/31	2	72.30	2	73.05	72.80	0	12,590	0.00%
2021/08/30	0	0.00	2	74.35	73.40	-2	12,648	-0.02%
2021/08/27	18	73.41	18	73.63	73.70	0	12,604	0.00%
2021/08/26	4	72.00	15	71.78	71.70	-11	12,512	-0.09%
2021/08/25	6	69.80	8	69.89	70.50	-2	12,632	-0.02%
2021/08/24	13	70.95	0	0.00	70.00	13	12,652	0.10%
2021/08/23	3	70.73	14	69.91	71.50	-11	12,669	-0.09%
2021/08/20	28	69.56	23	69.26	68.20	5	12,712	0.04%
2021/08/19	4	70.53	2	71.55	69.30	2	12,867	0.02%
2021/08/18	26	70.79	20	72.77	73.90	6	12,851	0.05%
2021/08/17	2	74.15	3	75.17	73.80	-1	12,837	-0.01%
2021/08/16	12	76.99	2.1	75.43	74.90	9.9	12,983	0.08%
2021/08/13	5	81.80	2	82.40	82.90	3	12,988	0.02%
2021/08/12	2	83.85	1	84.20	84.30	1	13,191	0.01%
2021/08/11	17	85.52	23.1	84.98	84.50	-6.1	13,585	-0.04%
2021/08/10	15	85.12	35	83.89	85.40	-20	13,665	-0.15%
2021/08/09	21	87.08	19	87.67	84.10	2	13,730	0.01%
2021/08/06	7	88.07	20	88.60	88.00	-13	13,816	-0.09%
2021/08/05	28	87.81	8	88.19	87.30	20	13,821	0.14%
2021/08/04	31.2	88.65	17.1	88.35	89.10	14.1	14,081	0.10%
2021/08/03	47.1	85.57	41.4	86.08	87.50	5.7	13,658	0.04%
2021/08/02	7	81.20	14.3	81.66	83.30	-7.3	13,151	-0.06%
2021/07/30	16	79.05	18	79.71	79.10	-2	13,152	-0.02%
2021/07/29	5	77.50	6	79.05	78.60	-1	13,389	-0.01%
2021/07/28	21	77.59	24	77.84	77.80	-3	13,621	-0.02%
2021/07/27	9.1	81.86	30.2	82.18	80.00	-21.1	13,719	-0.15%
2021/07/26	4.3	81.22	2	82.60	81.20	2.3	13,875	0.02%
2021/07/23	17	82.54	16.2	83.11	82.10	0.9	13,994	0.01%
2021/07/22	36	82.33	39	81.85	81.40	-3	13,930	-0.02%
2021/07/21	6	77.82	2	78.50	75.90	4	13,746	0.03%
2021/07/20	24	77.96	7	78.83	76.90	17	13,750	0.12%
2021/07/19	4	80.18	5	80.48	80.50	-1	13,833	-0.01%
2021/07/16	0	0.00	2	81.60	81.40	-2	14,247	-0.01%
2021/07/15	5.4	81.86	4	81.58	81.70	1.4	14,505	0.01%
2021/07/14	5.2	82.69	3	82.67	82.50	2.2	14,695	0.01%
2021/07/13	14	86.91	18.2	86.99	83.70	-4.2	14,884	-0.03%
2021/07/12	6.2	84.10	7	84.49	83.20	-0.8	14,678	-0.01%
2021/07/09	7	84.07	6	84.30	84.50	1	14,692	0.01%
2021/07/08	7	83.76	4	84.03	83.20	3	14,792	0.02%
2021/07/07	3	83.50	5	83.20	82.80	-2	14,932	-0.01%
2021/07/06	17.2	83.60	2	82.80	83.00	15.2	15,022	0.10%
2021/07/05	8.1	84.51	7	84.54	85.10	1.1	15,176	0.01%
2021/07/02	3	81.23	0	0.00	82.00	3	15,175	0.02%
2021/07/01	10	81.49	3	82.90	80.70	7	15,341	0.05%
2021/06/30	9	82.04	5.1	82.15	81.50	3.9	15,632	0.02%
2021/06/29	2	84.05	6	83.42	82.80	-4	15,724	-0.03%
2021/06/28	6	83.00	2	84.20	84.80	4	16,256	0.02%
2021/06/25	2	83.50	0	0.00	82.70	2	16,444	0.01%
2021/06/23	0	0.00	2	84.75	84.80	-2	17,087	-0.01%
2021/06/22	8	83.06	2	82.80	83.00	6	17,247	0.03%
2021/06/21	9	83.46	1	82.50	82.40	8	17,979	0.04%
2021/06/18	8	88.06	21	87.99	87.60	-13	18,581	-0.07%
2021/06/17	88	89.69	78	89.27	88.90	10	18,730	0.05%
2021/06/16	69	90.69	100	90.59	88.90	-31	18,628	-0.17%
2021/06/15	62	86.49	22	87.49	86.20	40	18,381	0.22%
2021/06/11	17	83.06	16	83.28	82.60	1	18,677	0.01%
2021/06/10	12	81.11	25	81.60	82.50	-13	18,508	-0.07%
2021/06/09	10	79.92	16.6	80.37	80.30	-6.6	18,181	-0.04%
2021/06/08	4	76.50	5	76.53	77.00	-1	17,994	-0.01%
2021/06/07	1	76.00	5	77.26	76.40	-4	18,105	-0.02%
2021/06/04	3	76.00	1.1	76.46	76.20	1.9	18,079	0.01%
2021/06/03	3	76.60	2	77.10	76.80	1	18,237	0.01%
2021/06/02	15	76.11	5.4	77.28	76.10	9.6	18,457	0.05%
2021/06/01	1	80.28	2	80.70	79.50	-1	18,353	-0.01%
2021/05/28	5	81.90	4	81.75	80.90	1	18,411	0.01%
2021/05/27	9	80.87	11	81.61	81.30	-2	18,468	-0.01%
2021/05/26	0	78.30	0	0.00	80.00	0	18,319	0.00%
2021/05/25	19	80.93	24	81.26	78.50	-5	18,359	-0.03%
2021/05/24	9	77.72	8	77.48	78.20	1	18,270	0.01%
2021/05/21	10	76.29	7	76.41	75.50	3	18,138	0.02%
2021/05/20	9	76.07	6	75.53	74.00	3	18,249	0.02%
2021/05/19	11	75.89	19	75.47	78.60	-8	18,154	-0.04%
2021/05/18	10	69.71	9.1	70.91	71.80	1	18,103	0.01%
2021/05/17	6.1	71.01	2	69.15	66.50	4.1	18,788	0.02%
2021/05/14	9	71.62	11	72.36	73.80	-2	20,041	-0.01%
2021/05/13	9	65.63	15	66.92	68.10	-6	19,889	-0.03%
2021/05/12	43	69.91	38	67.93	65.70	5	19,943	0.03%
2021/05/11	5	72.14	8	72.01	70.00	-3	20,097	-0.01%
2021/05/10	14	71.70	10	71.63	71.40	4	20,196	0.02%
2021/05/07	5	72.36	4	72.10	72.10	1	20,804	0.00%
2021/05/06	2	74.30	2	75.60	73.50	0	20,847	0.00%
2021/05/05	12	70.56	9	70.78	70.20	3	20,768	0.01%
2021/05/04	13	68.80	10	68.60	67.30	3	21,129	0.01%
2021/05/03	17	77.01	1.1	76.09	74.70	15.9	21,321	0.07%
2021/04/29	12	82.05	12	82.68	83.00	0	21,377	0.00%
2021/04/28	11.1	81.35	8	82.46	80.00	3.1	21,438	0.01%
2021/04/27	9	82.51	3	83.33	81.80	6	21,401	0.03%
2021/04/26	4	81.90	2	82.99	81.10	2	21,350	0.01%
2021/04/23	12	84.87	9	86.84	82.80	3	21,429	0.01%
2021/04/22	16	85.92	15.1	87.62	85.20	0.9	21,344	0.00%
2021/04/21	9.1	82.29	11.2	82.69	84.30	-2.2	20,986	-0.01%
2021/04/20	4	81.25	7	81.71	81.30	-3	20,862	-0.01%
2021/04/19	9	80.26	14	80.38	80.10	-5	20,734	-0.02%
2021/04/16	8	78.71	14	79.62	77.80	-6	20,537	-0.03%
2021/04/15	10	77.85	4	76.08	78.00	6	20,348	0.03%
2021/04/14	11	73.05	11	74.21	75.30	0	20,297	0.00%
2021/04/13	6	74.77	9	74.60	74.00	-3	20,402	-0.01%
2021/04/12	4.2	77.57	14	77.86	76.40	-9.8	20,581	-0.05%
2021/04/09	7	80.80	30	80.06	79.00	-23	20,588	-0.11%
2021/04/08	7	79.80	8	79.91	79.80	-1	20,616	0.00%
2021/04/07	11	79.73	29.3	79.31	79.50	-18.3	20,634	-0.09%
2021/04/06	44.3	79.99	48	80.19	81.10	-3.8	20,773	-0.02%
2021/04/01	7	76.24	21	76.24	75.50	-14	21,171	-0.07%
2021/03/31	133	76.80	125	76.19	75.80	8	21,598	0.04%	大買/大賣/
2021/03/30	73	73.57	65	72.94	73.10	8	22,568	0.04%
2021/03/29	57	73.08	57	73.94	72.40	0	22,798	0.00%
2021/03/26	11	69.28	35	69.05	69.00	-24	22,533	-0.11%
2021/03/25	16	69.97	10	69.90	68.00	6	22,491	0.03%
2021/03/24	81	70.96	55.2	70.93	70.20	25.9	22,209	0.12%
2021/03/23	86	69.89	73	69.40	70.80	13	21,339	0.06%
2021/03/22	12	64.72	24	65.38	65.30	-12	20,493	-0.06%
2021/03/19	16	63.77	25	64.22	63.40	-9	20,159	-0.04%
2021/03/18	38	64.22	21	63.99	63.10	17	19,809	0.09%
2021/03/17	54.2	62.73	41	63.85	64.60	13.1	19,342	0.07%
2021/03/16	1	59.70	1	60.30	60.30	0	18,592	0.00%
2021/03/15	0	0.00	1	59.10	59.60	-1	18,506	-0.01%
2021/03/12	2	59.20	6	60.23	58.60	-4	18,490	-0.02%
2021/03/11	5	59.02	24	59.55	59.90	-19	18,523	-0.10%
2021/03/10	2	57.60	4	57.20	57.60	-2	18,503	-0.01%
2021/03/09	2	57.35	10	56.50	56.90	-8	18,499	-0.04%
2021/03/08	30	59.33	6	59.12	58.40	24	18,414	0.13%
2021/03/05	4	56.25	4	56.65	56.40	0	18,256	0.00%
2021/03/04	1	58.50	5	58.92	56.40	-4	18,282	-0.02%
2021/03/03	2	55.80	6	56.25	58.40	-4	18,247	-0.02%
2021/03/02	14	58.91	2.2	58.93	57.20	11.8	18,591	0.06%
2021/02/26	6	57.87	1	59.00	59.30	5	18,657	0.03%
2021/02/25	13	59.27	5	58.94	58.70	8	18,873	0.04%
2021/02/24	10.2	60.14	11	59.71	58.50	-0.8	18,808	0.00%
2021/02/23	5	62.14	4	60.98	60.80	1	18,742	0.01%
2021/02/22	28	63.39	36	62.71	61.50	-8	18,702	-0.04%
2021/02/19	4	60.75	6	60.20	61.40	-2	18,460	-0.01%
2021/02/18	10	60.76	15.2	60.65	60.60	-5.2	18,605	-0.03%
2021/02/17	27	61.52	12	61.88	62.50	15	19,117	0.08%
2021/02/05	22.2	57.30	35.2	57.64	57.90	-13	18,671	-0.07%
2021/02/04	4.2	54.10	7	54.59	54.00	-2.8	17,802	-0.02%
2021/02/03	10	54.89	12	55.06	53.60	-2	17,791	-0.01%
2021/02/02	18	54.72	25	55.33	55.20	-7	17,572	-0.04%
2021/02/01	5	52.96	8	53.68	53.70	-3	17,009	-0.02%
2021/01/29	25	55.01	41	55.16	51.90	-16	16,705	-0.10%
2021/01/28	4	53.50	4	54.83	52.80	0	15,996	0.00%
2021/01/27	7	54.83	4	54.48	53.80	3	15,772	0.02%
2021/01/26	14	55.66	17	55.76	54.10	-3	15,546	-0.02%
2021/01/25	10	51.76	2	54.00	54.00	8	14,918	0.05%
2021/01/22	10	50.32	13	51.37	52.10	-3	14,523	-0.02%
2021/01/21	3	49.10	8	49.37	50.50	-5	14,213	-0.04%
2021/01/20	0	0.00	4	47.29	46.90	-4	13,985	-0.03%
2021/01/18	7	47.20	3	47.85	48.10	4	13,843	0.03%
2021/01/15	8	50.59	11	50.51	50.10	-3	13,596	-0.02%
2021/01/14	1	51.80	7	52.06	52.50	-6	13,422	-0.04%
2021/01/13	8	52.60	10	53.02	53.20	-2	13,293	-0.02%
2021/01/12	5	51.06	1	51.50	50.40	4	13,148	0.03%
2021/01/11	2	52.80	2	53.60	52.60	0	12,997	0.00%
2021/01/08	2	52.60	3	52.20	52.50	-1	12,869	-0.01%
2021/01/07	13	52.63	11	52.59	52.60	2	12,778	0.02%
2021/01/06	9	52.73	1	53.80	51.40	8	12,634	0.06%
2021/01/05	21	54.68	25	54.52	53.40	-4	12,302	-0.03%
2021/01/04	3	52.50	2	52.65	52.70	1	11,872	0.01%
2020/12/31	5	52.80	8	53.10	53.30	-3	11,712	-0.03%
2020/12/30	11	53.14	44	53.51	52.90	-33	11,421	-0.29%
2020/12/29	48	54.77	47	54.17	54.60	1	11,222	0.01%
2020/12/28	77	55.04	95	54.95	55.50	-18	10,862	-0.17%
2020/12/25	38	52.37	25	52.56	51.80	13	10,069	0.13%
2020/12/24	69	50.80	57	52.59	51.50	12	9,435	0.13%
2020/12/23	12	48.12	18	48.70	48.80	-6	7,858	-0.08%
2020/12/22	4	45.31	44	45.39	44.40	-40	7,373	-0.54%
2020/12/21	5	44.99	3	45.08	45.10	2	7,047	0.03%
2020/12/18	0	0.00	2	43.38	43.45	-2	6,902	-0.03%
2020/12/17	0	0.00	0.5	43.00	43.25	-0.5	6,888	-0.01%
2020/12/16	2	42.45	0	0.00	42.85	2	6,903	0.03%
2020/12/15	0	0.00	1	42.20	41.90	-1	6,927	-0.01%
2020/12/14	1	43.15	0	0.00	43.15	1	7,004	0.01%
2020/12/11	2.5	42.09	2	42.03	42.50	0.5	6,994	0.01%
2020/12/10	5	43.69	7	43.93	43.30	-2	6,923	-0.03%
2020/12/09	3	44.87	0	0.00	44.70	3	6,787	0.04%
2020/12/08	1	44.65	2	44.20	45.25	-1	6,732	-0.01%
2020/12/07	13	45.03	3	46.08	44.85	10	6,676	0.15%
2020/12/04	6	45.98	80	46.02	46.20	-74	6,565	-1.13%
2020/12/03	10	45.60	63	45.84	45.20	-53	6,440	-0.82%
2020/12/02	9	45.69	4	45.79	45.50	5	6,364	0.08%
2020/12/01	23	44.91	7	44.56	44.95	16	6,252	0.26%
2020/11/30	21	46.33	8	46.36	45.85	13	6,096	0.21%
2020/11/27	4	46.28	7	46.24	46.05	-3	5,956	-0.05%
2020/11/26	36	46.90	48	47.17	46.50	-12	5,867	-0.20%
2020/11/25	14	45.47	17	45.49	46.00	-3	5,354	-0.06%
2020/11/24	10	45.51	21	45.72	44.45	-11	5,108	-0.22%
2020/11/23	3	44.88	5	44.65	44.40	-2	4,777	-0.04%
2020/11/20	6	45.09	8	45.19	44.45	-2	4,694	-0.04%
2020/11/19	3.1	44.90	17	45.17	45.20	-14	4,544	-0.31%
2020/11/18	8	44.91	25	44.92	45.00	-17	4,419	-0.38%
2020/11/17	21	44.95	16	45.06	44.50	5	4,216	0.12%
2020/11/16	38	44.96	19	44.88	44.50	19	3,939	0.48%
2020/11/13	8	42.58	24	42.71	42.90	-16	3,069	-0.52%
2020/11/12	31	42.08	58	42.45	41.90	-27	2,611	-1.03%
2020/11/11	0	0.00	14	40.41	40.70	-14	2,016	-0.69%
2020/11/06	2	38.50	0	0.00	38.50	2	1,890	0.11%
2020/11/05	3	38.70	0	0.00	38.70	3	1,910	0.16%
2020/11/04	2	38.70	0	0.00	38.70	2	1,921	0.10%
2020/11/03	0	0.00	4	38.60	38.50	-4	1,958	-0.20%
2020/10/30	3	38.65	1	38.35	38.30	2	2,010	0.10%
2020/10/29	2	38.00	1	37.75	38.10	1	2,038	0.05%
2020/10/28	7	38.48	1	38.55	38.35	6	2,055	0.29%
2020/10/27	3	38.77	0	0.00	38.80	3	2,088	0.14%
2020/10/26	6	38.91	2	38.95	38.70	4	2,222	0.18%
2020/10/23	2	38.10	0	0.00	38.20	2	2,189	0.09%
2020/10/22	2	37.90	0	0.00	37.90	2	2,238	0.09%
2020/10/21	1	38.10	0	0.00	37.95	1	2,274	0.04%
2020/10/20	8	38.40	10	38.23	38.10	-2	2,295	-0.09%
2020/10/19	0	0.00	3	37.33	37.40	-3	2,281	-0.13%
2020/10/16	1	36.90	0	0.00	36.85	1	2,296	0.04%
2020/10/15	2	37.30	0	0.00	37.15	2	2,325	0.09%
2020/10/14	1	37.25	0	0.00	37.30	1	2,352	0.04%
2020/10/08	3	37.05	0	0.00	37.05	3	2,412	0.12%
2020/10/06	2	37.20	0	0.00	37.30	2	2,466	0.08%
2020/09/22	1	37.95	0	0.00	38.20	1	2,992	0.03%
2020/09/21	2	39.05	1	39.15	38.70	1	3,083	0.03%
2020/09/17	3	40.78	3	40.82	40.60	0	3,125	0.00%
2020/09/16	0	0.00	1	39.90	39.70	-1	3,050	-0.03%
2020/09/15	2	39.53	2	39.48	39.40	0	3,060	0.00%
2020/09/11	1	38.60	1	38.25	38.50	0	3,163	0.00%
2020/09/10	0	0.00	4	39.35	38.50	-4	3,264	-0.12%
2020/09/09	3	38.25	0	0.00	39.00	3	3,282	0.09%
2020/09/01	0	0.00	1	38.15	38.15	-1	3,582	-0.03%
2020/08/26	2	38.03	0	0.00	38.05	2	3,815	0.05%
2020/08/25	3	38.45	0	0.00	38.40	3	3,846	0.08%
2020/08/21	0	0.00	3	37.08	37.00	-3	3,954	-0.08%
2020/08/20	44	36.50	0	0.00	36.05	44	4,025	1.09%
2020/08/19	0	0.00	1	39.20	38.90	-1	4,079	-0.02%
2020/08/18	3	39.05	0	0.00	39.05	3	4,106	0.07%
2020/08/17	0	0.00	1	39.10	39.40	-1	4,145	-0.02%
2020/08/14	0	0.00	1	39.10	39.15	-1	4,210	-0.02%
2020/08/12	1	39.50	0	0.00	39.35	1	4,324	0.02%
2020/08/11	2	39.88	0	0.00	39.65	2	4,471	0.04%
2020/08/10	1	40.20	0	0.00	40.10	1	4,604	0.02%
2020/08/07	40	40.10	1	40.40	40.10	39	4,745	0.82%
2020/08/06	14	40.80	4	40.84	40.75	10	4,823	0.21%
2020/08/05	17	41.23	0	0.00	41.20	17	5,014	0.34%
2020/08/04	4	41.43	2	41.30	41.25	2	5,361	0.04%
2020/08/03	0	0.00	9	41.05	40.85	-9	5,506	-0.16%
2020/07/31	1	41.05	0	0.00	41.15	1	5,644	0.02%
2020/07/30	6	40.81	17	41.01	40.90	-11	5,952	-0.18%
2020/07/29	5	39.00	2	39.35	39.10	3	6,042	0.05%
2020/07/28	4	38.70	0	0.00	38.50	4	6,369	0.06%
2020/07/27	10	39.85	1	39.55	39.80	9	6,722	0.13%
2020/07/24	9	40.44	1	40.60	40.05	8	6,856	0.12%
2020/07/23	5	41.01	3	41.05	40.85	2	6,857	0.03%
2020/07/20	1	39.45	1	39.45	39.80	0	6,826	0.00%
2020/07/17	0	0.00	1	39.70	39.70	-1	6,825	-0.01%
2020/07/15	1	40.60	5	41.20	40.30	-4	6,823	-0.06%
2020/07/14	1	40.95	2	41.03	40.60	-1	6,846	-0.01%
2020/07/13	7	40.69	4	40.78	40.90	3	6,834	0.04%
2020/07/10	2	40.35	8	40.62	40.10	-6	6,865	-0.09%
2020/07/09	4	41.59	4	41.43	41.20	0	6,897	0.00%
2020/07/08	2	41.80	0	0.00	41.70	2	6,989	0.03%
2020/07/07	1	41.90	0	0.00	42.00	1	6,965	0.01%
2020/07/06	0	0.00	1	42.05	41.75	-1	6,931	-0.01%
2020/07/03	3	40.78	1	40.75	40.90	2	6,929	0.03%
2020/07/02	0	0.00	4	41.25	41.15	-4	6,967	-0.06%
2020/07/01	0	0.00	7	41.96	41.65	-7	6,887	-0.10%
2020/06/30	6	41.96	12	41.81	41.85	-6	6,845	-0.09%
2020/06/29	0	0.00	24	42.55	42.90	-24	6,765	-0.35%
2020/06/24	1	42.85	0	0.00	42.85	1	6,669	0.01%
2020/06/23	1	42.65	0	0.00	42.70	1	6,670	0.01%
2020/06/19	7	42.73	2	43.00	42.85	5	6,669	0.07%
2020/06/18	25	43.11	2	43.03	42.85	23	6,667	0.34%
2020/06/17	0	0.00	2	42.75	42.95	-2	6,597	-0.03%
2020/06/16	0	0.00	5	41.85	42.00	-5	6,551	-0.08%
2020/06/15	4	41.28	9	41.51	41.20	-5	6,618	-0.08%
2020/06/12	3	40.77	7	39.90	41.50	-4	6,634	-0.06%
2020/06/11	5	40.80	6	41.33	40.90	-1	6,651	-0.02%
2020/06/10	0	0.00	1	42.70	42.45	-1	6,623	-0.02%
2020/06/08	5	43.05	0	0.00	42.25	5	6,808	0.07%
2020/06/05	3	42.67	6	42.90	42.65	-3	6,766	-0.04%
2020/06/04	2	42.55	23	42.38	42.65	-21	6,762	-0.31%
2020/06/03	0	0.00	1	41.90	41.90	-1	6,728	-0.01%
2020/06/02	5	41.60	1	41.60	41.50	4	6,800	0.06%
2020/06/01	1	41.35	4	41.31	41.75	-3	6,870	-0.04%
2020/05/29	3	40.40	2	41.15	40.95	1	6,863	0.01%
2020/05/28	2	41.80	3	40.92	40.60	-1	6,904	-0.01%
2020/05/27	6	42.03	0	0.00	41.85	6	6,848	0.09%
2020/05/26	3	42.42	24	42.30	42.25	-21	6,841	-0.31%
2020/05/25	9	41.19	0	0.00	41.55	9	6,753	0.13%
2020/05/22	3	41.30	0	0.00	41.15	3	6,717	0.04%
2020/05/21	2	41.65	3	41.65	41.90	-1	6,697	-0.01%
2020/05/19	3	41.18	4	41.24	41.85	-1	6,669	-0.01%
2020/05/18	14	40.51	7	40.56	40.20	7	6,592	0.11%
2020/05/15	7	42.14	5	41.97	41.90	2	6,449	0.03%
2020/05/14	16	42.16	0	0.00	41.30	16	6,348	0.25%
2020/05/13	15	43.00	4	43.23	42.95	11	6,213	0.18%
2020/05/12	5	44.15	7	44.04	43.70	-2	6,141	-0.03%
2020/05/11	18	44.56	59	44.45	44.20	-41	5,978	-0.69%
2020/05/08	15	42.08	4	42.26	42.30	11	5,640	0.20%
2020/05/07	5	42.53	1	42.95	42.30	4	5,486	0.07%
2020/05/06	18	42.82	34	42.56	41.75	-16	5,362	-0.30%
2020/05/05	4	40.94	4	41.20	40.80	0	5,071	0.00%
2020/05/04	26	40.54	17	40.43	41.50	9	4,899	0.18%
2020/04/30	4	39.70	48	40.27	40.50	-44	4,660	-0.94%
2020/04/29	13	36.49	39	36.57	36.85	-26	4,394	-0.59%
2020/04/28	21	35.28	2	35.33	35.50	19	4,387	0.43%
2020/04/27	0	0.00	1	35.05	35.25	-1	4,465	-0.02%
2020/04/23	40	34.50	0	0.00	34.60	40	4,462	0.90%
2020/04/21	5	34.10	0	0.00	33.60	5	4,466	0.11%
2020/04/17	0	0.00	28	35.34	34.75	-28	4,584	-0.61%
2020/04/15	3	35.23	1	35.35	35.20	2	4,612	0.04%
2020/04/14	0	0.00	6	35.35	35.40	-6	4,612	-0.13%
2020/04/13	3	35.13	3	34.63	34.80	0	4,589	0.00%
2020/04/09	2	33.60	1	33.20	33.00	1	4,571	0.02%
2020/04/08	11	32.63	7	33.66	33.50	4	4,574	0.09%
2020/04/07	1	32.05	0	0.00	32.90	1	4,500	0.02%
2020/04/06	0	0.00	1	30.30	30.50	-1	4,421	-0.02%
2020/03/31	0	0.00	5	30.20	29.80	-5	4,456	-0.11%
2020/03/27	25	30.05	0	0.00	30.20	25	4,543	0.55%
2020/03/24	2	28.75	16	28.34	28.25	-14	4,573	-0.31%
2020/03/23	6	27.41	0	0.00	27.10	6	4,808	0.12%
2020/03/20	15	28.50	0	0.00	28.60	15	5,173	0.29%
2020/03/19	0	0.00	3	26.57	26.45	-3	5,391	-0.06%
2020/03/18	11	30.23	0	0.00	29.35	11	5,436	0.20%
2020/03/17	2	29.65	0	0.00	29.90	2	5,549	0.04%
2020/03/13	2	30.93	0	0.00	31.95	2	5,565	0.04%
2020/03/12	3	34.40	1	34.75	34.30	2	5,506	0.04%
2020/03/11	6	38.72	5	38.05	38.05	1	5,468	0.02%
2020/03/10	5	37.65	3	37.70	38.55	2	5,761	0.03%
2020/03/09	3	38.80	3	38.62	38.00	0	5,901	0.00%
2020/03/06	3	39.92	1	39.90	39.70	2	5,920	0.03%
2020/03/05	2	39.58	4	39.26	39.65	-2	6,003	-0.03%
2020/03/04	1	38.50	0	0.00	38.40	1	6,457	0.02%
2020/02/27	3	37.40	1	37.10	37.00	2	6,860	0.03%
2020/02/26	0	0.00	23	38.83	39.30	-23	6,803	-0.34%
2020/02/25	0	0.00	5.5	38.62	38.90	-5.5	6,761	-0.08%
2020/02/24	1	38.75	8	39.13	39.15	-7	6,759	-0.10%
2020/02/20	0	0.00	2	38.40	38.50	-2	6,684	-0.03%
2020/02/19	0	0.00	1	38.35	38.25	-1	6,673	-0.01%
2020/02/18	9	38.30	1	38.45	38.05	8	6,686	0.12%
2020/02/17	4	38.48	0	0.00	38.60	4	6,701	0.06%
2020/02/14	8	38.00	0	0.00	38.00	8	6,672	0.12%
2020/02/13	0	0.00	1	38.25	37.70	-1	6,723	-0.01%
2020/02/12	3	38.13	1	38.50	38.30	2	6,714	0.03%
2020/02/11	1	37.65	0	0.00	37.65	1	6,756	0.01%
2020/02/10	0	0.00	1	35.60	36.60	-1	6,972	-0.01%
2020/02/06	3	36.65	0	0.00	37.10	3	7,746	0.04%
2020/02/04	2	35.05	5	35.05	35.95	-3	7,703	-0.04%
2020/02/03	4	33.11	8	33.65	33.40	-4	7,678	-0.05%
2020/01/31	5	35.89	3	36.87	36.45	2	7,587	0.03%
2020/01/30	6	38.64	3	39.27	38.45	3	7,532	0.04%
2020/01/20	2	42.75	0	0.00	42.70	2	7,534	0.03%
2020/01/17	2	43.18	1	43.15	43.00	1	7,589	0.01%
2020/01/16	1	43.35	0	0.00	43.40	1	7,662	0.01%
2020/01/14	5	44.00	1	44.05	43.75	4	8,146	0.05%
2020/01/10	1	42.70	0	0.00	42.55	1	8,078	0.01%
2020/01/09	8	42.65	0	0.00	42.40	8	8,088	0.10%
2020/01/08	2	42.85	2	43.10	43.15	0	8,102	0.00%
2020/01/07	3	42.88	5	43.09	43.10	-2	8,246	-0.02%
2020/01/06	2	42.00	20	42.00	42.80	-18	8,254	-0.22%
2020/01/03	6	43.02	1	42.80	42.80	5	8,271	0.06%
2020/01/02	5	43.10	0	0.00	43.10	5	8,253	0.06%
2019/12/31	3	42.60	0	0.00	42.55	3	8,331	0.04%
2019/12/30	1	42.60	0	0.00	42.55	1	8,401	0.01%
2019/12/26	4	42.58	1	42.80	42.20	3	8,527	0.04%
2019/12/24	1	41.50	0	0.00	41.45	1	8,942	0.01%
2019/12/23	2	42.05	15	42.12	41.95	-13	8,962	-0.15%
2019/12/20	1	42.50	0	0.00	42.60	1	9,107	0.01%
2019/12/19	1	43.00	0	0.00	42.75	1	9,700	0.01%
2019/12/18	8	42.88	5	43.41	42.60	3	10,083	0.03%
2019/12/17	26	44.95	10	46.14	44.25	16	10,305	0.16%
2019/12/16	12	46.40	5	46.35	46.80	7	10,013	0.07%
2019/12/13	1	45.35	11	45.47	45.30	-10	9,961	-0.10%
2019/12/12	38	45.79	20	45.67	44.85	18	10,269	0.18%
2019/12/11	10	45.35	10	45.23	45.30	0	10,281	0.00%
2019/12/10	8	44.66	12	44.60	45.00	-4	10,391	-0.04%
2019/12/09	7	45.84	11	45.31	45.00	-4	10,420	-0.04%
2019/12/06	45	45.58	34	45.30	45.30	11	10,519	0.10%
2019/12/05	23	46.31	27	45.94	45.40	-4	10,532	-0.04%
2019/12/04	11	45.12	17	45.07	45.25	-6	10,426	-0.06%
2019/12/03	8	44.42	0	0.00	44.50	8	10,636	0.08%
2019/12/02	25	44.67	30	44.27	44.85	-5	10,677	-0.05%
2019/11/29	26	45.55	28	44.88	44.40	-2	10,682	-0.02%
2019/11/28	3	43.63	18	44.03	43.90	-15	10,301	-0.15%
2019/11/26	2	42.95	6	42.63	43.00	-4	10,526	-0.04%
2019/11/25	1	41.50	10	41.51	41.25	-9	10,621	-0.08%
2019/11/21	1	40.65	0	0.00	41.00	1	11,463	0.01%
2019/11/20	1	40.55	0	0.00	40.60	1	11,769	0.01%
2019/11/19	1	40.90	2	40.80	40.75	-1	11,960	-0.01%
2019/11/15	2	41.20	0	0.00	40.90	2	12,388	0.02%
2019/11/14	0	0.00	1	40.75	40.65	-1	12,744	-0.01%
2019/11/12	1	40.85	2	41.80	41.45	-1	13,341	-0.01%
2019/11/11	1	40.40	0	0.00	40.40	1	13,834	0.01%
2019/11/08	4	41.28	5	41.45	41.00	-1	14,410	-0.01%
2019/11/07	13	40.38	10	41.12	40.60	3	14,552	0.02%
2019/11/06	33	42.62	0	0.00	42.00	33	14,468	0.23%
2019/11/05	8	45.09	28	44.99	45.30	-20	14,132	-0.14%
2019/11/04	1	44.00	1	44.10	43.50	0	13,749	0.00%
2019/11/01	0	0.00	2	43.40	43.50	-2	13,691	-0.01%
2019/10/31	0	0.00	7	43.77	43.35	-7	13,704	-0.05%
2019/10/30	0	0.00	30	43.01	43.65	-30	13,699	-0.22%
2019/10/29	6	43.18	7	42.93	42.80	-1	13,673	-0.01%
2019/10/28	3	43.80	0	0.00	43.85	3	13,617	0.02%
2019/10/25	4	43.38	1	44.15	43.15	3	13,563	0.02%
2019/10/24	30	44.41	11	44.35	44.10	19	13,517	0.14%
2019/10/23	45	44.65	4	44.69	44.35	41	13,520	0.30%
2019/10/22	14	44.12	17	43.37	44.10	-3	13,312	-0.02%
2019/10/21	7	42.37	6	42.74	42.75	1	13,039	0.01%
2019/10/18	5	42.35	5	42.10	42.25	0	12,991	0.00%
2019/10/17	0	0.00	1	42.10	41.95	-1	12,961	-0.01%
2019/10/16	8	42.83	12	42.26	42.00	-4	12,920	-0.03%
2019/10/15	6	42.85	20	42.90	42.45	-14	12,807	-0.11%
2019/10/14	3	41.40	1	41.25	41.15	2	12,605	0.02%
2019/10/09	1	40.35	0	0.00	40.50	1	12,511	0.01%
2019/10/08	8	41.35	1	41.30	41.25	7	12,425	0.06%
2019/10/07	2	41.88	1	42.05	42.00	1	12,362	0.01%
2019/10/04	3	41.47	1	41.55	41.00	2	12,222	0.02%
2019/10/03	1	41.50	0	0.00	41.95	1	12,128	0.01%
2019/10/02	3	41.70	6	41.20	42.40	-3	12,070	-0.02%
2019/10/01	32	40.65	7	40.74	41.00	25	11,963	0.21%
2019/09/27	15	40.97	8	42.02	40.60	7	11,886	0.06%
2019/09/26	3	43.68	2	43.50	43.50	1	11,505	0.01%
2019/09/25	6	43.45	6	43.53	43.20	0	11,442	0.00%
2019/09/24	25	45.02	7	44.16	43.45	18	11,299	0.16%
2019/09/23	43	47.59	21	46.82	46.80	22	10,695	0.21%
2019/09/20	3	48.10	15	48.13	48.60	-12	10,293	-0.12%
2019/09/19	2	46.38	19	46.50	46.90	-17	9,803	-0.17%
2019/09/18	23	47.20	17	47.47	46.55	6	9,709	0.06%
2019/09/17	14	47.45	13.2	47.45	47.10	0.8	9,484	0.01%
2019/09/16	2	46.40	7	46.45	46.50	-5	9,039	-0.06%
2019/09/12	17	45.09	12	45.88	46.35	5	8,913	0.06%
2019/09/11	0	0.00	22	45.27	45.20	-22	8,751	-0.25%
2019/09/10	1	45.00	5	45.14	45.30	-4	8,666	-0.05%
2019/09/09	1	46.60	10	46.42	46.50	-9	8,491	-0.11%
2019/09/06	12	46.46	45	47.41	46.30	-33	8,432	-0.39%
2019/09/05	21	46.71	20	46.52	46.70	1	8,273	0.01%
2019/09/04	2	44.50	1	44.70	45.25	1	7,862	0.01%
2019/09/03	1	45.00	2	45.60	45.05	-1	7,723	-0.01%
2019/09/02	1	44.15	4	44.09	44.50	-3	7,511	-0.04%
2019/08/30	14	44.17	2	44.78	43.20	12	7,313	0.16%
2019/08/28	0	0.00	2	46.53	46.30	-2	6,709	-0.03%
2019/08/27	8	45.18	24	46.46	46.50	-16	6,414	-0.25%
2019/08/26	22	42.69	2	43.33	43.55	20	5,719	0.35%
2019/08/23	23	43.16	11	43.43	42.95	12	5,531	0.22%
2019/08/22	2	42.70	1	43.40	42.30	1	5,193	0.02%
2019/08/21	2	41.95	2	42.18	42.00	0	4,975	0.00%
2019/08/20	5	41.27	10	42.01	40.80	-5	4,749	-0.11%
2019/08/19	7	43.33	8	43.63	42.30	-1	4,500	-0.02%
2019/08/16	1	41.50	5	41.00	41.75	-4	4,112	-0.10%
2019/08/15	24	41.14	36	41.40	41.80	-12	3,876	-0.31%
2019/08/14	19	40.10	30.2	40.77	41.50	-11.2	3,444	-0.32%
2019/08/13	1	38.60	14	38.71	38.20	-13	2,872	-0.45%
2019/08/12	0	0.00	34	35.81	38.10	-34	2,255	-1.51%
2019/08/08	0	0.00	11	33.70	34.65	-11	2,010	-0.55%
2019/08/07	7	33.44	1	33.90	33.65	6	1,853	0.32%
2019/08/06	0	0.00	1	32.40	32.65	-1	1,774	-0.06%
2019/08/05	1	32.15	0	0.00	32.00	1	1,759	0.06%
2019/08/02	11	32.21	0	0.00	32.30	11	1,764	0.62%
2019/08/01	0	0.00	6	33.64	33.40	-6	1,744	-0.34%
2019/07/31	1	32.75	0	0.00	33.35	1	1,681	0.06%
2019/07/30	0	0.00	10	32.70	32.80	-10	1,668	-0.60%
2019/07/29	10	33.75	1	33.80	33.70	9	1,635	0.55%
2019/07/26	0	0.00	21	33.00	33.10	-21	1,575	-1.33%
2019/07/25	2	32.88	6	32.83	32.75	-4	1,546	-0.26%
2019/07/23	1	31.50	0	0.00	31.80	1	1,489	0.07%
2019/07/19	0	0.00	1	31.35	31.15	-1	1,504	-0.07%
2019/07/16	0	0.00	1	31.30	31.10	-1	1,542	-0.06%
2019/07/04	2	31.40	0	0.00	31.45	2	1,864	0.11%
2019/07/03	1	30.90	0	0.00	30.90	1	1,975	0.05%
2019/07/01	0	0.00	4	31.03	31.45	-4	2,088	-0.19%
2019/06/28	1	32.20	2	32.10	32.10	-1	2,361	-0.04%
2019/06/27	3	32.57	0	0.00	32.60	3	2,417	0.12%
2019/06/24	4	32.30	0	0.00	32.30	4	2,576	0.16%
2019/06/21	1	32.65	0	0.00	32.50	1	2,585	0.04%
2019/06/18	0	0.00	1	31.10	31.70	-1	2,568	-0.04%
2019/06/17	1	31.20	0	0.00	31.05	1	2,561	0.04%
2019/06/14	2	31.20	0	0.00	31.35	2	2,623	0.08%
2019/06/13	0	0.00	2	30.40	31.00	-2	2,623	-0.08%
2019/06/12	2	29.35	0	0.00	29.35	2	2,608	0.08%
2019/05/29	2	28.15	0	0.00	28.15	2	2,785	0.07%
2019/05/24	20	28.35	0	0.00	28.25	20	3,344	0.60%
2019/05/23	0	0.00	2	28.35	28.30	-2	3,368	-0.06%
2019/05/13	7	29.35	1	28.75	28.70	6	3,712	0.16%
2019/05/10	1	29.90	5	29.80	29.85	-4	3,759	-0.11%
2019/05/09	0	0.00	2	31.05	30.35	-2	3,760	-0.05%
2019/05/08	0	0.00	5	31.40	31.30	-5	3,748	-0.13%
2019/04/25	36	34.65	0	0.00	34.60	36	3,952	0.91%
2019/04/24	0	0.00	5	34.20	34.65	-5	4,013	-0.12%
2019/04/22	10	35.03	10	34.43	34.55	0	4,007	0.00%
2019/04/19	2	34.25	3	34.05	34.90	-1	4,037	-0.02%
2019/04/18	6	35.06	6	34.28	33.85	0	4,000	0.00%
2019/04/17	1	34.50	6	34.45	34.50	-5	3,983	-0.13%
2019/04/16	11	34.68	5	34.45	34.90	6	4,021	0.15%
2019/04/15	0	0.00	7	33.64	33.75	-7	3,935	-0.18%
2019/04/12	5	33.25	0	0.00	32.80	5	3,916	0.13%
2019/04/11	1	33.30	0	0.00	33.15	1	3,913	0.03%
2019/04/10	1	34.10	7	33.86	33.85	-6	3,898	-0.15%
2019/04/09	22	34.85	20	34.78	34.35	2	3,879	0.05%
2019/04/08	1	34.15	9	33.65	34.00	-8	3,761	-0.21%
2019/04/03	15	34.66	17	34.54	34.60	-2	3,670	-0.05%
2019/04/02	20	34.98	16	35.15	34.55	4	3,618	0.11%
2019/04/01	5	33.58	12	33.55	33.40	-7	3,357	-0.21%
2019/03/29	15	33.30	1	32.95	33.30	14	3,274	0.43%
2019/03/28	1	32.40	0	0.00	32.45	1	3,149	0.03%
2019/03/27	3	32.70	1	32.40	32.70	2	3,173	0.06%
2019/03/26	1	31.90	0	0.00	31.85	1	3,124	0.03%
2019/03/25	1	31.70	0	0.00	31.95	1	3,122	0.03%
2019/03/22	0	0.00	2	32.00	32.15	-2	3,069	-0.07%
2019/03/20	0	0.00	3	31.90	31.85	-3	3,073	-0.10%
2019/03/19	1	32.75	0	0.00	32.20	1	3,165	0.03%
2019/03/18	5	32.33	0	0.00	32.50	5	3,114	0.16%
2019/03/15	0	0.00	1	31.45	31.75	-1	3,052	-0.03%
2019/03/14	0	0.00	3	30.75	30.75	-3	3,083	-0.10%
2019/03/08	2	31.05	0	0.00	31.05	2	3,320	0.06%
2019/03/04	0	0.00	1	32.15	32.00	-1	3,417	-0.03%
2019/02/27	0	0.00	4	32.08	32.50	-4	3,436	-0.12%
2019/02/26	6	32.83	5	32.81	32.55	1	3,339	0.03%
2019/02/22	0	0.00	10	30.65	30.30	-10	2,923	-0.34%
2019/02/19	1	30.80	0	0.00	30.60	1	2,943	0.03%
2019/02/18	3	31.12	1	30.90	30.70	2	2,941	0.07%
2019/02/15	0	0.00	8	30.98	31.00	-8	2,918	-0.27%
2019/02/14	3	31.30	1	31.45	31.20	2	2,878	0.07%
2019/02/13	0	0.00	5	30.20	30.20	-5	2,851	-0.18%
2019/02/12	10	31.10	0	0.00	30.60	10	2,821	0.35%
2019/02/11	7	31.09	11	30.92	30.70	-4	2,757	-0.15%
2019/01/30	1	30.05	4	29.99	29.95	-3	2,692	-0.11%
2019/01/29	2	29.80	1	29.90	29.80	1	2,682	0.04%
2019/01/25	0	0.00	3	29.75	30.05	-3	2,701	-0.11%
2019/01/21	11	30.14	0	0.00	30.05	11	2,591	0.42%
2019/01/16	5	29.51	10	29.01	29.55	-5	2,448	-0.20%
2019/01/11	1	28.25	2	28.20	28.30	-1	2,327	-0.04%
2019/01/09	0	0.00	5	27.73	27.85	-5	2,264	-0.22%
2019/01/08	8	27.72	6	27.50	27.90	2	2,242	0.09%
2019/01/07	3	26.58	5	27.02	27.30	-2	2,172	-0.09%
2019/01/03	1	27.00	10	26.85	27.15	-9	2,196	-0.41%
2019/01/02	0	0.00	3	27.85	27.55	-3	2,192	-0.14%
2018/12/28	0	0.00	1	28.55	28.05	-1	2,188	-0.05%
2018/12/27	1	28.25	0	0.00	28.25	1	2,211	0.05%
2018/12/26	0	0.00	2	28.80	28.25	-2	2,194	-0.09%
2018/12/24	2	29.68	4	29.55	29.85	-2	2,183	-0.09%
2018/12/21	1	28.40	0	0.00	28.40	1	2,135	0.05%
2018/12/20	7	28.90	7	28.82	28.30	0	2,195	0.00%
2018/12/19	1	29.30	1	29.00	29.30	0	2,155	0.00%
2018/12/18	1	28.00	0	0.00	28.10	1	2,125	0.05%
2018/12/12	5	30.00	3	30.00	30.00	2	2,202	0.09%
2018/12/11	0	0.00	1	28.80	28.90	-1	2,113	-0.05%
2018/12/10	0	0.00	10	27.68	27.70	-10	2,176	-0.46%
2018/12/07	4	28.18	10	28.35	28.20	-6	2,176	-0.28%
2018/12/05	2	30.70	2	31.15	30.70	0	2,055	0.00%
2018/12/03	2	30.73	4	30.58	30.90	-2	1,987	-0.10%
2018/11/30	0	0.00	1	30.00	30.00	-1	1,923	-0.05%
2018/11/29	21	30.07	0	0.00	29.60	21	1,891	1.11%
2018/11/28	8	29.05	0	0.00	29.40	8	1,809	0.44%
2018/11/27	1	28.45	0	0.00	28.85	1	1,772	0.06%
2018/11/26	10	28.44	1	28.70	28.45	9	1,750	0.51%
2018/11/23	0	0.00	4	27.35	27.30	-4	1,706	-0.23%
2018/11/21	4	28.40	0	0.00	28.30	4	1,742	0.23%
2018/11/20	0	0.00	1	28.35	28.40	-1	1,737	-0.06%
2018/11/19	3	28.83	0	0.00	29.00	3	1,710	0.18%
2018/11/12	1	28.35	5	28.40	28.35	-4	1,689	-0.24%
2018/11/02	2	27.43	11	27.21	27.15	-9	1,795	-0.50%
2018/10/25	3	24.20	0	0.00	24.05	3	1,820	0.16%
2018/10/19	4	25.18	3	25.13	25.45	1	1,863	0.05%
2018/10/17	0	0.00	1	26.60	26.20	-1	1,908	-0.05%
2018/10/12	0	0.00	4.1	24.04	25.60	-4.1	1,912	-0.21%
2018/10/11	11	25.75	30	25.75	25.75	-19	1,897	-1.00%
2018/10/05	0	0.00	2	29.60	29.30	-2	1,896	-0.11%
2018/10/04	0	0.00	10	31.70	31.25	-10	1,879	-0.53%
2018/10/03	1	31.85	0	0.00	31.60	1	1,883	0.05%
2018/10/02	4	32.34	2	32.15	31.90	2	1,892	0.11%
2018/10/01	6	32.32	0	0.00	32.45	6	1,906	0.31%
2018/09/28	2	31.90	0	0.00	31.90	2	1,948	0.10%
2018/09/27	1	31.90	5	31.65	31.85	-4	1,955	-0.20%
2018/09/25	3	31.35	8	31.35	31.55	-5	1,945	-0.26%
2018/09/20	0	0.00	1	31.50	31.40	-1	2,000	-0.05%
2018/09/19	4	32.40	20	32.90	32.60	-16	2,034	-0.79%
2018/09/17	0	0.00	1	32.25	32.25	-1	2,018	-0.05%
2018/09/14	7	31.46	1	31.50	32.80	6	2,040	0.29%
2018/09/12	0	0.00	1	29.50	29.35	-1	1,973	-0.05%
2018/09/11	3	28.65	3	28.97	29.35	0	1,986	0.00%
2018/09/10	11	28.59	0	0.00	28.40	11	2,006	0.55%
2018/09/07	13	30.70	2	30.70	30.60	11	1,997	0.55%
2018/09/06	0	0.00	1	32.30	32.40	-1	2,007	-0.05%
2018/09/05	3	33.08	1	32.90	32.70	2	2,066	0.10%
2018/08/31	2	32.80	0	0.00	32.80	2	2,317	0.09%
2018/08/29	1	33.35	1	33.30	33.15	0	2,396	0.00%
2018/08/28	1	33.25	1	33.30	33.30	0	2,399	0.00%
2018/08/27	1	32.10	0	0.00	32.20	1	2,397	0.04%
2018/08/23	0	0.00	3	32.15	32.10	-3	2,534	-0.12%
2018/08/21	1	31.60	0	0.00	31.60	1	2,546	0.04%
2018/08/20	5	32.70	0	0.00	31.80	5	2,565	0.19%
2018/08/17	2	33.20	0	0.00	33.40	2	2,584	0.08%
2018/08/14	1	33.05	11	32.94	33.50	-10	2,631	-0.38%
2018/08/13	3	32.85	1	32.30	32.60	2	2,627	0.08%
2018/08/10	0	0.00	11	36.00	35.80	-11	2,563	-0.43%
2018/08/09	0	0.00	2	37.55	37.45	-2	2,554	-0.08%
2018/08/08	2	38.00	0	0.00	37.70	2	2,558	0.08%
2018/08/02	2	39.10	0	0.00	38.50	2	2,624	0.08%
2018/08/01	3	38.92	0	0.00	39.00	3	2,603	0.12%
2018/07/31	3	38.40	2	38.50	38.65	1	2,586	0.04%
2018/07/26	0	0.00	1	38.10	38.05	-1	2,625	-0.04%
2018/07/24	10	37.80	0	0.00	38.00	10	2,620	0.38%
2018/07/23	1	37.40	0	0.00	37.30	1	2,596	0.04%
2018/07/20	0	0.00	1	37.70	37.55	-1	2,606	-0.04%
2018/07/17	1	38.40	2	38.45	38.00	-1	2,771	-0.04%
2018/07/13	0	0.00	1	37.85	37.70	-1	2,812	-0.04%
2018/07/11	0	0.00	6	37.42	37.35	-6	2,875	-0.21%
2018/07/10	0	0.00	1	37.90	37.75	-1	2,944	-0.03%
2018/07/09	0	0.00	1	37.80	37.80	-1	3,295	-0.03%
2018/07/04	2	37.30	0	0.00	37.30	2	3,275	0.06%
2018/07/03	2	37.90	5	38.20	37.60	-3	3,303	-0.09%
2018/06/29	1	37.60	0	0.00	37.60	1	3,293	0.03%
2018/06/28	11	40.18	0	0.00	40.00	11	3,311	0.33%
2018/06/27	0	0.00	5	40.65	40.35	-5	3,296	-0.15%
2018/06/26	0	0.00	1	40.25	40.20	-1	3,309	-0.03%
2018/06/25	2	41.98	0	0.00	41.25	2	3,337	0.06%
2018/06/22	0	0.00	5	40.90	41.05	-5	3,324	-0.15%
2018/06/21	0	0.00	1	41.55	41.40	-1	3,325	-0.03%
2018/06/20	2	41.03	1	40.90	40.85	1	3,344	0.03%
2018/06/19	1	41.70	5	41.78	41.50	-4	3,344	-0.12%
2018/06/15	15	41.90	7	42.19	42.25	8	3,341	0.24%
2018/06/14	0	0.00	20	41.85	41.65	-20	3,314	-0.60%
2018/06/13	0	0.00	11.2	41.49	41.45	-11.2	3,282	-0.34%
2018/06/12	45	43.11	36	42.97	42.20	9	3,249	0.28%
2018/06/11	4	40.70	12	41.08	41.50	-8	3,079	-0.26%
2018/06/08	3	40.80	0	0.00	40.60	3	3,144	0.10%
2018/06/07	0	0.00	1	40.90	40.65	-1	3,184	-0.03%
2018/06/06	8	40.61	15	40.59	40.70	-7	3,253	-0.22%
2018/05/31	22	40.09	12	39.98	39.85	10	3,334	0.30%
2018/05/30	0	0.00	1	38.85	38.85	-1	3,286	-0.03%
2018/05/29	3	39.17	1	39.10	39.10	2	3,360	0.06%
2018/05/28	6	39.27	0	0.00	39.10	6	3,434	0.17%
2018/05/25	4	39.45	3	39.42	39.20	1	3,448	0.03%
2018/05/24	9	39.72	4	39.70	39.55	5	3,460	0.14%
2018/05/22	0	0.00	1	39.15	39.00	-1	3,449	-0.03%
2018/05/21	0	0.00	10	39.20	39.10	-10	3,453	-0.29%
2018/05/17	13	39.27	3	39.42	39.25	10	3,513	0.28%
2018/05/16	0	0.00	2	38.45	38.50	-2	3,507	-0.06%
2018/05/14	6	38.40	0	0.00	38.40	6	3,649	0.16%
2018/05/11	5	39.30	0	0.00	38.50	5	3,703	0.13%
2018/05/10	0	0.00	5	39.05	39.05	-5	3,711	-0.13%
2018/05/08	3	38.07	0	0.00	37.85	3	3,789	0.08%
2018/05/07	2	38.15	0	0.00	37.95	2	3,852	0.05%
2018/05/04	1	38.35	1	38.30	38.15	0	3,982	0.00%
2018/05/02	1	39.10	1	39.25	38.85	0	4,171	0.00%
2018/04/30	23	38.99	1	39.60	39.15	22	4,180	0.53%
2018/04/26	5	40.02	0	0.00	39.00	5	4,253	0.12%
2018/04/24	3	39.87	0	0.00	39.55	3	4,371	0.07%
2018/04/23	1	42.00	0	0.00	41.25	1	4,359	0.02%
2018/04/20	5	43.25	0	0.00	43.10	5	4,368	0.11%
2018/04/18	2	42.75	2	43.08	42.85	0	4,569	0.00%
2018/04/17	5	43.60	6	43.61	42.65	-1	4,625	-0.02%
2018/04/16	2	43.55	10	43.40	43.40	-8	4,656	-0.17%
2018/04/13	22	43.85	22	43.91	43.95	0	4,860	0.00%
2018/04/12	3	41.40	0	0.00	42.30	3	5,110	0.06%
2018/04/11	0	0.00	3	41.27	41.05	-3	5,324	-0.06%
2018/04/09	4	41.80	0	0.00	41.30	4	5,461	0.07%
2018/04/03	1	42.70	0	0.00	42.50	1	5,469	0.02%
2018/04/02	1	43.10	0	0.00	43.15	1	5,508	0.02%
2018/03/31	3	43.55	1	43.80	43.35	2	5,627	0.04%
2018/03/30	4	43.20	6	43.20	43.15	-2	5,713	-0.04%
2018/03/29	4	43.14	6	43.55	43.05	-2	5,768	-0.03%
2018/03/28	6	43.14	6	43.05	43.05	0	5,779	0.00%
2018/03/27	4	42.20	5	42.79	42.60	-1	5,873	-0.02%
2018/03/26	1	40.75	1	41.25	41.75	0	5,918	0.00%
2018/03/22	1	42.55	1	42.70	42.25	0	5,938	0.00%
2018/03/21	2	42.55	1	42.60	42.55	1	6,059	0.02%
2018/03/19	1	42.75	0	0.00	42.45	1	6,177	0.02%
2018/03/16	1	42.50	2	42.93	42.45	-1	6,222	-0.02%
2018/03/15	2	43.05	0	0.00	42.95	2	6,249	0.03%
2018/03/14	6	43.73	11	43.91	43.25	-5	6,329	-0.08%
2018/03/13	0	0.00	5	43.55	43.55	-5	6,380	-0.08%
2018/03/12	3	43.55	0	0.00	43.25	3	6,518	0.05%
2018/03/09	1	43.25	2	43.15	43.20	-1	6,528	-0.02%
2018/03/08	1	42.60	0	0.00	42.50	1	6,468	0.02%
2018/03/07	2	42.60	0	0.00	42.45	2	6,481	0.03%
2018/03/06	1	42.35	0	0.00	42.20	1	6,567	0.02%
2018/03/05	9	42.82	9	42.52	42.35	0	6,667	0.00%
2018/03/02	10	43.41	4	43.90	43.20	6	6,704	0.09%
2018/03/01	7	43.18	10	42.50	43.30	-3	6,668	-0.04%
2018/02/27	1	42.35	0	0.00	42.40	1	6,750	0.01%
2018/02/26	2	42.50	0	0.00	42.35	2	6,778	0.03%
2018/02/23	3	41.67	0	0.00	41.60	3	6,778	0.04%
2018/02/22	1	41.45	1	41.70	41.45	0	6,832	0.00%
2018/02/09	2	38.23	1	38.55	39.45	1	6,936	0.01%
2018/02/08	14	40.35	2	40.10	39.80	12	6,955	0.17%
2018/02/07	0	0.00	1	41.90	41.30	-1	7,144	-0.01%
2018/02/06	3	41.00	5	41.10	40.50	-2	7,439	-0.03%
2018/02/05	1	43.40	3	43.60	43.70	-2	7,371	-0.03%
2018/02/02	10	43.33	2	43.65	43.25	8	7,397	0.11%
2018/02/01	0	0.00	4	44.18	43.60	-4	7,484	-0.05%
2018/01/31	1	43.20	5	43.60	44.05	-4	7,600	-0.05%
2018/01/30	1	43.90	1	43.65	43.65	0	7,710	0.00%
2018/01/29	6	44.20	13	44.14	43.60	-7	7,968	-0.09%
2018/01/25	15	42.90	17	43.52	43.05	-2	8,232	-0.02%
2018/01/22	2	42.18	1	42.10	41.90	1	8,993	0.01%
2018/01/19	16	41.87	10	41.88	41.70	6	9,081	0.07%
2018/01/18	5	42.85	3	43.37	42.50	2	9,067	0.02%
2018/01/17	1	42.60	3	42.87	42.45	-2	9,108	-0.02%
2018/01/16	2	43.15	0	0.00	43.10	2	9,125	0.02%
2018/01/15	0	0.00	7	44.50	44.00	-7	9,125	-0.08%
2018/01/12	10	44.45	13	43.67	44.60	-3	9,108	-0.03%
2018/01/11	1	43.85	12	44.14	43.35	-11	9,218	-0.12%
2018/01/10	6	43.68	2	43.75	43.65	4	9,373	0.04%
2018/01/09	10	44.38	4	44.20	44.05	6	9,536	0.06%
2018/01/08	45	44.65	22	44.97	44.90	23	9,404	0.24%
2018/01/05	21	42.96	15	42.78	42.80	6	8,875	0.07%
2018/01/04	2	41.40	2	41.60	41.40	0	8,731	0.00%
2018/01/03	3	42.15	5	42.07	41.75	-2	8,915	-0.02%
2018/01/02	12	41.13	12	41.04	41.10	0	9,051	0.00%