安集 (6477)-元大-汐止券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.90
漲跌
▼0.30
漲幅
-0.79%
成交量
277張
產業
上市光電類股▲2.03%
400人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

安集 (6477)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/25	2	37.90	0	0.00	37.90	2	928	0.22%
2024/04/24	0	0.00	2	38.15	38.20	-2	928	-0.22%
2024/04/23	2	37.55	1	38.15	37.70	1	928	0.11%
2024/04/22	3	37.95	4	38.60	37.70	-1	930	-0.11%
2024/04/19	9	37.89	4	38.94	37.60	5	944	0.53%
2024/04/18	2	38.23	8	38.46	38.20	-6	929	-0.65%
2024/04/17	0	0.00	3	38.03	37.70	-3	921	-0.33%
2024/04/16	9	37.14	0	0.00	37.20	9	918	0.98%
2024/04/15	2	38.90	0	0.00	38.85	2	901	0.22%
2024/04/12	9	39.14	7	39.79	39.25	2	894	0.22%
2024/04/11	6	39.83	5	40.26	39.70	1	884	0.11%
2024/04/10	6	39.76	12	40.24	39.60	-6	871	-0.69%
2024/04/09	11	38.96	0	0.00	38.95	11	849	1.29%
2024/04/08	7	38.61	19	39.44	39.70	-12	843	-1.42%
2024/04/03	8	39.14	1	39.20	39.05	7	831	0.84%
2024/04/02	10	40.06	0.1	40.20	39.90	9.9	822	1.21%
2024/04/01	2	40.35	0	0.00	40.40	2	813	0.25%
2024/03/28	0	0.00	2	41.25	40.80	-2	799	-0.25%
2024/03/27	2	40.55	3	40.90	40.45	-1	789	-0.13%
2024/03/22	14	41.62	2	41.60	40.85	12	790	1.52%
2024/03/21	3	42.10	19.3	40.14	42.35	-16.3	732	-2.23%
2024/03/20	1	38.55	0	0.00	38.55	1	644	0.16%
2024/03/19	4	39.00	1	39.85	38.85	3	652	0.46%
2024/03/18	1	39.35	3	39.77	39.55	-2	648	-0.31%
2024/03/15	1	38.65	0	0.00	38.75	1	641	0.16%
2024/03/14	4	38.95	4	39.63	39.10	0	637	0.00%
2024/03/13	3	39.15	2	39.20	38.85	1	633	0.16%
2024/03/12	5	39.90	1	40.20	39.90	4	625	0.64%
2024/03/11	2	40.35	12.1	39.54	40.15	-10.1	614	-1.64%
2024/03/08	4	38.24	0	0.00	38.00	4	577	0.69%
2024/03/06	0	0.00	9	39.28	39.45	-9	572	-1.57%
2024/03/05	6	38.65	1	38.55	38.35	5	565	0.88%
2024/03/04	6	39.16	0	0.00	39.15	6	557	1.08%
2024/03/01	11	39.39	9	39.84	39.75	2	547	0.37%
2024/02/29	2	37.95	21	39.21	39.45	-19	521	-3.64%
2024/02/27	7	37.94	0	0.00	37.60	7	499	1.40%
2024/02/26	2	38.40	8	38.51	38.55	-6	497	-1.21%
2024/02/22	4	37.93	0	0.00	37.65	4	489	0.82%
2024/02/21	0	0.00	8	38.55	38.65	-8	490	-1.63%
2024/02/20	2	37.75	7	38.32	37.80	-5	480	-1.04%
2024/02/19	0	0.00	3	37.85	37.65	-3	475	-0.63%
2024/02/16	0	0.00	4	37.29	37.20	-4	477	-0.84%
2024/02/15	0	0.00	1	36.10	36.70	-1	476	-0.21%
2024/02/05	1	36.10	0	0.00	35.90	1	474	0.21%
2024/01/31	1	36.85	0	0.00	36.90	1	477	0.21%
2024/01/30	2	37.18	0	0.00	37.10	2	473	0.42%
2024/01/29	0	0.00	1	37.50	37.50	-1	479	-0.22%
2024/01/26	2	37.68	0	0.00	37.65	2	483	0.41%
2024/01/25	2	38.05	2	38.85	37.95	0	483	0.00%
2024/01/24	2	38.18	0	0.00	38.15	2	489	0.41%
2024/01/23	1	37.95	6	38.42	38.55	-5	501	-1.00%
2024/01/22	0	0.00	1	38.00	37.80	-1	536	-0.19%
2024/01/17	4	37.86	0	0.00	37.65	4	541	0.74%
2024/01/16	4	38.19	1	38.15	37.90	3	540	0.55%
2024/01/15	1	38.85	8	38.91	38.65	-7	543	-1.29%
2024/01/12	0	0.00	5	37.68	37.60	-5	530	-0.94%
2024/01/11	3	37.07	0	0.00	37.05	3	533	0.56%
2024/01/10	3	37.05	2	37.05	37.00	1	540	0.18%
2024/01/09	4	37.76	1	37.60	37.35	3	543	0.55%
2024/01/04	1	38.25	0	0.00	38.25	1	556	0.18%
2024/01/03	1	38.35	0	0.00	38.35	1	572	0.17%
2024/01/02	0	0.00	4	38.74	38.60	-4	579	-0.69%
2023/12/26	2	38.15	0	38.20	38.15	2	590	0.33%
2023/12/25	4	38.10	1	38.20	38.00	3	590	0.51%
2023/12/22	12	38.32	6	38.39	38.25	6	588	1.02%
2023/12/21	2	38.85	1	38.85	38.85	1	579	0.17%
2023/12/20	19	39.58	29	39.48	39.20	-10	574	-1.74%
2023/12/19	11	38.08	0	0.00	37.90	11	529	2.08%
2023/12/18	4	38.60	5	39.05	38.70	-1	528	-0.19%
2023/12/15	4	38.86	33.1	38.69	38.95	-29.1	524	-5.55%
2023/12/14	12	37.74	9	38.22	37.50	3	507	0.59%
2023/12/13	1	37.20	0	0.00	37.15	1	500	0.20%
2023/12/12	7	37.24	2	37.28	37.25	5	509	0.98%
2023/12/11	2	37.58	0	0.00	37.40	2	512	0.39%
2023/12/08	1	37.80	0	0.00	37.95	1	511	0.20%
2023/12/07	3	38.07	2	38.00	38.00	1	511	0.20%
2023/12/06	11	38.78	3	39.02	38.30	8	520	1.54%
2023/12/05	3	38.02	1	38.40	38.50	2	519	0.38%
2023/12/04	6	38.16	3	38.47	38.20	3	520	0.57%
2023/12/01	4	38.78	3	39.13	38.65	1	514	0.19%
2023/11/30	0	0.00	3	38.48	38.50	-3	505	-0.59%
2023/11/28	4	37.56	2	38.03	37.80	2	505	0.40%
2023/11/27	5.9	38.16	2	38.88	37.95	3.9	504	0.77%
2023/11/24	2.1	38.08	1	38.40	38.10	1.1	496	0.21%
2023/11/23	2	38.00	2	38.15	38.05	0	502	0.00%
2023/11/21	1	37.50	0	0.00	37.60	1	504	0.20%
2023/11/20	3	37.65	9	37.92	37.60	-6	504	-1.19%
2023/11/17	1	37.25	2	37.70	37.35	-1	498	-0.20%
2023/11/15	0	0.00	5	36.88	37.05	-5	500	-1.00%
2023/11/14	2	36.08	0	0.00	36.05	2	500	0.40%
2023/11/10	0	0.00	0.8	37.05	36.45	-0.8	505	-0.16%
2023/11/09	1	37.00	0	0.00	36.70	1	507	0.20%
2023/11/08	1	37.20	1	37.55	37.60	0	511	0.00%
2023/11/07	1	37.20	0	0.00	37.50	1	511	0.20%
2023/11/06	0	0.00	9	37.74	37.50	-9	519	-1.73%
2023/11/03	0	0.00	2	37.15	36.70	-2	514	-0.39%
2023/11/02	0	0.00	2	36.65	36.70	-2	519	-0.38%
2023/11/01	7	36.47	0	0.00	36.15	7	548	1.28%
2023/10/31	14	37.16	1	36.90	36.85	13	546	2.38%
2023/10/30	1	38.10	15	37.81	38.05	-14	539	-2.59%
2023/10/27	0	0.00	1	36.20	35.95	-1	502	-0.20%
2023/10/26	2	35.83	0	0.00	35.60	2	505	0.40%
2023/10/24	0	0.00	1	36.45	36.45	-1	515	-0.19%
2023/10/20	3	34.65	3	34.65	35.15	0	514	0.00%
2023/10/19	1	35.75	1	35.70	36.00	0	516	0.00%
2023/10/18	1	35.55	1	35.55	35.55	0	524	0.00%
2023/10/16	1	37.50	4.1	37.32	37.10	-3.1	551	-0.56%
2023/10/13	3	37.42	2	38.13	37.15	1	570	0.18%
2023/10/12	0	0.00	6	37.20	37.55	-6	579	-1.04%
2023/10/11	10	37.65	3	37.28	36.80	7	581	1.20%
2023/10/06	1	38.90	0	0.00	38.80	1	583	0.17%
2023/10/05	0	0.00	3	39.65	39.65	-3	593	-0.51%
2023/10/04	5	39.30	2	39.05	39.00	3	601	0.50%
2023/10/03	1	40.05	0	0.00	40.05	1	603	0.17%
2023/10/02	2	40.55	1	40.70	40.70	1	617	0.16%
2023/09/28	3	40.20	2	40.30	40.05	1	626	0.16%
2023/09/27	1	39.90	0	0.00	39.95	1	644	0.16%
2023/09/25	0	40.35	11.2	40.41	40.30	-11.2	662	-1.69%
2023/09/22	0	0.00	1	40.55	40.30	-1	670	-0.15%
2023/09/21	2	39.98	0	0.00	40.15	2	678	0.29%
2023/09/20	4	40.28	0	0.00	40.20	4	684	0.58%
2023/09/19	8	40.64	0	0.00	40.30	8	692	1.16%
2023/09/18	1	41.80	0	0.00	41.65	1	692	0.14%
2023/09/15	1.1	41.77	7	42.52	42.00	-5.9	704	-0.84%
2023/09/14	0	0.00	1	41.45	41.15	-1	751	-0.13%
2023/09/13	0	0.00	3	41.05	40.80	-3	759	-0.39%
2023/09/11	5	40.44	6	40.32	40.15	-1	791	-0.12%
2023/09/07	14	42.38	4	42.24	42.05	10	802	1.25%
2023/09/06	0	0.00	6	43.07	42.80	-6	829	-0.72%
2023/09/05	0	0.00	11	43.00	42.90	-11	869	-1.27%
2023/09/04	1	42.80	0	0.00	42.60	1	887	0.11%
2023/08/31	0	0.00	0	43.00	43.00	0	908	0.00%
2023/08/30	2	42.70	0	0.00	42.75	2	932	0.21%
2023/08/29	1	42.85	2	43.53	42.95	-1	954	-0.10%
2023/08/28	3	42.58	2	42.65	42.40	1	953	0.10%
2023/08/24	1	41.85	1.5	42.13	41.60	-0.5	979	-0.05%
2023/08/22	1	41.85	1	42.45	41.50	0	1,023	0.00%
2023/08/21	3	42.15	1	42.30	42.10	2	1,032	0.19%
2023/08/18	3	41.85	2	42.38	41.70	1	1,040	0.10%
2023/08/17	5	41.95	1	41.95	41.95	4	1,044	0.38%
2023/08/16	1	40.85	1	41.20	40.85	0	1,056	0.00%
2023/08/15	0	0.00	1	41.65	41.40	-1	1,074	-0.09%
2023/08/14	1	41.15	0	0.00	40.65	1	1,099	0.09%
2023/08/11	1	41.80	5	41.92	41.75	-4	1,113	-0.36%
2023/08/10	2	41.85	0	0.00	41.60	2	1,130	0.18%
2023/08/09	1	42.40	1	42.35	42.40	0	1,156	0.00%
2023/08/08	2	42.75	2	43.40	42.45	0	1,197	0.00%
2023/08/07	10	42.26	5	42.82	43.05	5	1,263	0.40%
2023/08/04	3	43.93	2	44.25	44.15	1	1,264	0.08%
2023/08/02	3	44.70	0	0.00	44.60	3	1,368	0.22%
2023/08/01	3	45.35	1	46.05	45.30	2	1,384	0.14%
2023/07/28	1	45.55	1	46.20	46.00	0	1,554	0.00%
2023/07/27	1	45.00	1	46.15	46.10	0	1,616	0.00%
2023/07/26	0	0.00	2	45.00	44.90	-2	1,749	-0.11%
2023/07/25	2	45.23	1	45.55	45.35	1	1,772	0.06%
2023/07/21	1	45.55	1	45.90	45.60	0	1,916	0.00%
2023/07/19	3	48.07	0	0.00	47.50	3	2,005	0.15%
2023/07/18	6	48.78	2	48.40	48.40	4	2,106	0.19%
2023/07/17	2	49.75	9	49.53	49.65	-7	2,266	-0.31%
2023/07/14	2	48.55	0	0.00	48.60	2	2,781	0.07%
2023/07/13	1	49.35	0	0.00	48.60	1	3,028	0.03%
2023/07/12	1	49.55	1	49.65	49.35	0	3,068	0.00%
2023/07/11	2	50.40	4	50.83	50.40	-2	3,136	-0.06%
2023/07/10	0	0.00	1	50.00	49.85	-1	3,302	-0.03%
2023/07/07	1	49.40	4	48.99	49.35	-3	3,521	-0.09%
2023/07/06	4	50.13	4	50.55	49.90	0	3,557	0.00%
2023/07/05	1	50.20	2	50.95	50.20	-1	3,661	-0.03%
2023/07/04	2	50.20	2	50.60	50.10	0	3,911	0.00%
2023/07/03	3	50.80	0	0.00	51.00	3	3,977	0.08%
2023/06/30	2	50.80	3	51.07	50.80	-1	3,980	-0.03%
2023/06/29	1	50.70	4	50.98	51.00	-3	4,015	-0.07%
2023/06/28	1	50.00	2	51.00	50.00	-1	4,016	-0.02%
2023/06/27	2	49.80	2	50.70	49.80	0	4,028	0.00%
2023/06/21	1	50.80	0	0.00	50.60	1	4,080	0.02%
2023/06/16	2	50.29	0	0.00	49.70	2	4,119	0.05%
2023/06/15	3	49.15	1	49.00	48.95	2	4,244	0.05%
2023/06/13	0	0.00	1	49.40	48.85	-1	4,403	-0.02%
2023/06/12	3	49.41	2	48.88	49.05	1	4,454	0.02%
2023/06/09	3	50.00	4	50.10	50.20	-1	4,477	-0.02%
2023/06/08	1	51.70	1	52.20	51.60	0	4,456	0.00%
2023/06/07	3	51.57	7	52.17	51.60	-4	4,466	-0.09%
2023/06/06	10	51.57	0	0.00	51.50	10	4,488	0.22%
2023/06/05	3	51.73	9	52.42	52.20	-6	4,500	-0.13%
2023/06/02	2	51.55	6	52.13	51.60	-4	4,496	-0.09%
2023/06/01	9	51.37	0	0.00	51.30	9	4,507	0.20%
2023/05/31	0	0.00	6	51.68	51.90	-6	4,513	-0.13%
2023/05/30	8	51.10	3	52.20	50.90	5	4,519	0.11%
2023/05/29	0	0.00	9	51.58	51.40	-9	4,508	-0.20%
2023/05/26	9	50.37	0	0.00	49.80	9	4,499	0.20%
2023/05/25	15	50.76	1	50.60	50.70	14	4,511	0.31%
2023/05/24	1	51.20	1	51.40	51.50	0	4,524	0.00%
2023/05/22	2	51.10	8	51.44	51.40	-6	4,537	-0.13%
2023/05/19	5	50.40	0	0.00	50.30	5	4,549	0.11%
2023/05/18	1	50.80	1	51.10	51.30	0	4,626	0.00%
2023/05/17	1	51.20	1	51.40	51.40	0	4,653	0.00%
2023/05/11	0.1	50.00	3	49.05	48.70	-3	4,590	-0.06%
2023/05/10	0	0.00	0.1	50.90	51.40	-0.1	4,522	0.00%
2023/05/09	3.1	51.86	1	51.00	51.40	2.1	4,495	0.05%
2023/05/08	4	55.40	0	0.00	55.30	4	4,395	0.09%
2023/05/05	3	55.83	1	55.30	55.20	2	4,376	0.05%
2023/05/04	1	57.40	1	56.40	57.20	0	4,337	0.00%
2023/05/03	11	55.58	0	0.00	56.70	11	4,267	0.26%
2023/05/02	1	55.60	11	56.28	56.70	-10	4,232	-0.24%
2023/04/28	5	54.14	0	0.00	54.30	5	4,102	0.12%
2023/04/26	3	53.40	3	54.47	54.90	0	4,034	0.00%
2023/04/25	1.3	53.52	3.1	53.12	53.80	-1.8	3,945	-0.05%
2023/04/24	2	53.30	3	53.00	53.50	-1	3,891	-0.03%
2023/04/21	0.1	53.40	1.6	52.78	52.40	-1.5	3,905	-0.04%
2023/04/20	5.1	55.79	5	55.38	54.90	0.1	3,803	0.00%
2023/04/19	39.5	57.42	41.3	57.04	57.00	-1.8	3,637	-0.05%
2023/04/18	20	56.17	46	56.46	54.80	-26	3,121	-0.83%
2023/04/17	2	55.00	2	55.10	54.60	0	2,928	0.00%
2023/04/14	5	55.28	1	55.20	54.90	4	2,932	0.14%
2023/04/13	1.3	55.32	7	55.00	55.40	-5.7	2,855	-0.20%
2023/04/12	22	53.97	22	54.42	54.70	0	2,680	0.00%
2023/04/11	3	51.93	6	52.18	52.40	-3	2,461	-0.12%
2023/04/10	17	52.15	1	52.80	51.80	16	2,433	0.66%
2023/04/07	15	53.06	21	53.30	53.40	-6	2,341	-0.26%
2023/04/06	5	50.90	6	50.45	50.80	-1	2,132	-0.05%
2023/03/31	1	48.70	1	48.75	48.80	0	2,063	0.00%
2023/03/30	5	49.29	0	0.00	48.95	5	2,061	0.24%
2023/03/28	0.1	48.00	0	0.00	47.60	0.1	2,058	0.00%
2023/03/27	2	49.70	0	0.00	48.55	2	2,054	0.10%
2023/03/24	1	48.65	0	0.00	48.75	1	2,021	0.05%
2023/03/22	0	0.00	9	49.14	48.85	-9	2,042	-0.44%
2023/03/21	0	0.00	12	49.71	49.35	-12	2,072	-0.58%
2023/03/20	23.2	49.97	9	49.88	50.10	14.2	2,157	0.66%
2023/03/17	2	48.40	4	48.71	49.00	-2	2,376	-0.08%
2023/03/16	3.1	48.22	0	0.00	46.95	3.1	2,416	0.13%
2023/03/15	1.1	48.21	2	48.40	48.15	-0.9	2,400	-0.04%
2023/03/14	0	0.00	1	47.70	47.45	-1	2,369	-0.04%
2023/03/13	3	45.42	1	45.25	45.80	2	2,359	0.08%
2023/03/10	0.1	46.55	0	0.00	46.30	0.1	2,495	0.00%
2023/03/09	1	48.60	1	48.30	47.50	0	2,496	0.00%
2023/03/07	0	48.45	0	0.00	48.50	0	2,485	0.00%
2023/03/06	0	0.00	3	48.00	48.40	-3	2,475	-0.12%
2023/03/02	1	47.45	0	0.00	46.70	1	2,479	0.04%
2023/03/01	0	0.00	12	47.09	47.15	-12	2,478	-0.48%
2023/02/21	0.1	48.20	0	0.00	48.00	0.1	2,575	0.00%
2023/02/20	0	0.00	10	47.75	48.40	-10	2,713	-0.37%
2023/02/17	3	48.25	1	48.65	48.20	2	2,936	0.07%
2023/02/16	12	48.85	3	48.32	48.05	9	2,955	0.30%
2023/02/15	10	47.15	52	46.90	48.05	-42	2,918	-1.44%
2023/02/14	10	46.35	0	0.00	45.85	10	2,899	0.34%
2023/02/13	2	45.50	0	0.00	45.60	2	2,932	0.07%
2023/02/08	2	47.15	0	0.00	47.15	2	2,978	0.07%
2023/02/07	0	0.00	0.1	47.30	47.20	-0.1	2,985	0.00%
2023/02/06	0	0.00	3.1	47.21	47.10	-3.1	2,999	-0.10%
2023/02/02	1	47.95	11	47.79	47.35	-10	3,022	-0.33%
2023/02/01	1	47.90	0	0.00	47.40	1	3,024	0.03%
2023/01/31	10	46.90	1	46.60	46.85	9	3,024	0.30%
2023/01/17	1	44.40	0	0.00	44.75	1	3,034	0.03%
2023/01/11	0	45.50	0	0.00	46.30	0	3,100	0.00%
2023/01/09	0	0.00	6	47.55	47.85	-6	3,090	-0.19%
2023/01/06	0	0.00	1	47.35	47.70	-1	3,093	-0.03%
2023/01/05	2	48.60	17	48.48	47.65	-15	3,123	-0.48%
2023/01/04	16	47.88	1	48.00	48.10	15	3,098	0.48%
2022/12/30	0	0.00	8	45.52	45.40	-8	3,074	-0.26%
2022/12/26	0	0.00	22	46.38	46.85	-22	3,175	-0.69%
2022/12/22	0	44.85	0	0.00	45.05	0	3,189	0.00%
2022/12/21	3	45.29	4	44.44	44.30	-1	3,228	-0.03%
2022/12/20	18	44.61	0	0.00	44.50	18	3,250	0.55%
2022/12/16	0	0.00	1	48.05	47.70	-1	3,309	-0.03%
2022/12/14	3	47.85	0	0.00	48.70	3	3,301	0.09%
2022/12/13	4	48.83	5	48.54	47.80	-1	3,281	-0.03%
2022/12/12	7	50.31	11	49.86	49.15	-4	3,254	-0.12%
2022/12/09	60	50.92	38	50.95	49.70	22	3,136	0.70%
2022/12/08	7	48.88	8	48.72	48.20	-1	2,828	-0.04%
2022/12/07	6	47.73	3	47.25	47.45	3	2,731	0.11%
2022/12/06	3	48.50	0	0.00	47.30	3	2,718	0.11%
2022/12/05	11	48.52	1	48.20	48.25	10	2,758	0.36%
2022/12/02	17	48.54	2	48.63	48.55	15	2,755	0.54%
2022/12/01	0.2	46.45	0	0.00	46.50	0.2	2,629	0.01%
2022/11/25	0	0.00	5	46.85	45.60	-5	2,853	-0.18%
2022/11/24	1	46.05	0	0.00	46.40	1	2,899	0.03%
2022/11/21	1	45.80	0	0.00	45.95	1	3,409	0.03%
2022/11/18	0	0.00	1	46.00	45.95	-1	3,457	-0.03%
2022/11/17	0	0.00	5	47.00	47.10	-5	3,427	-0.15%
2022/11/16	4	47.63	9	47.14	47.20	-5	3,435	-0.15%
2022/11/15	26	46.30	35	46.58	47.95	-9	3,462	-0.26%
2022/11/14	0	0.00	3	43.28	43.70	-3	3,487	-0.09%
2022/11/11	5	42.53	0	0.00	42.45	5	3,660	0.14%
2022/11/09	11	43.19	0	0.00	43.25	11	3,903	0.28%
2022/11/08	4	45.25	0	0.00	43.75	4	3,919	0.10%
2022/11/07	2	44.63	8	44.56	44.35	-6	3,933	-0.15%
2022/11/03	0	0.00	1	43.10	43.45	-1	4,069	-0.02%
2022/11/01	5	42.60	0	0.00	42.80	5	4,405	0.11%
2022/10/28	1	42.60	8	42.43	42.65	-7	4,475	-0.16%
2022/10/21	0	0.00	5	42.05	42.00	-5	4,892	-0.10%
2022/10/18	0	0.00	5	43.25	43.40	-5	5,146	-0.10%
2022/10/17	5	41.70	0	0.00	42.50	5	5,238	0.10%
2022/10/14	0	0.00	1	43.35	43.40	-1	5,245	-0.02%
2022/10/12	7	44.27	1	44.10	44.60	6	5,333	0.11%
2022/10/06	4	46.03	1	45.75	45.70	3	5,453	0.06%
2022/10/05	2	46.40	1	46.15	45.95	1	5,471	0.02%
2022/10/03	0	0.00	2	43.25	43.20	-2	5,586	-0.04%
2022/09/29	1	44.25	2	44.33	43.70	-1	5,784	-0.02%
2022/09/28	10	45.30	4	45.22	44.20	6	5,996	0.10%
2022/09/27	1	47.10	1	47.30	47.30	0	6,633	0.00%
2022/09/26	6	48.37	13	48.12	47.40	-7	6,909	-0.10%
2022/09/23	5	52.84	0	0.00	50.60	5	7,174	0.07%
2022/09/22	4	53.15	0	0.00	53.10	4	7,381	0.05%
2022/09/21	3	53.33	3	53.43	53.00	0	7,651	0.00%
2022/09/20	7	54.91	6	54.70	54.60	1	8,209	0.01%
2022/09/19	16	55.05	31	54.88	54.40	-15	8,494	-0.18%
2022/09/16	21	54.73	6	54.40	55.60	15	8,558	0.18%
2022/09/15	10	56.14	21	55.46	54.50	-11	8,572	-0.13%
2022/09/14	31	56.37	20	56.09	56.00	11	8,637	0.13%
2022/09/13	9	57.28	5	57.30	57.60	4	8,595	0.05%
2022/09/12	7	56.69	26.3	57.35	57.50	-19.2	8,605	-0.22%
2022/09/08	1	54.80	23	54.90	55.00	-22	8,590	-0.26%
2022/09/07	3	53.23	0	0.00	53.60	3	8,579	0.03%
2022/09/06	95	53.72	22	53.11	53.20	73	8,599	0.85%
2022/09/05	14.3	56.28	13	55.92	55.70	1.3	8,573	0.01%
2022/09/02	12	57.48	9	57.29	57.10	3	8,538	0.04%
2022/09/01	17	58.36	8	57.81	57.50	9	8,466	0.11%
2022/08/30	35	58.64	46	58.18	57.80	-11	8,364	-0.13%
2022/08/29	43	57.93	8	57.66	57.30	35	8,096	0.43%
2022/08/26	7	57.13	29	58.18	58.30	-22	8,035	-0.27%
2022/08/25	4	56.50	6	57.40	57.40	-2	7,976	-0.03%
2022/08/24	2	55.80	1	55.20	55.20	1	7,938	0.01%
2022/08/23	8	56.26	14	56.15	56.30	-6	7,911	-0.08%
2022/08/22	2	57.55	7	58.36	56.10	-5	7,900	-0.06%
2022/08/19	23	58.14	16	57.59	57.60	7	7,749	0.09%
2022/08/18	5	58.28	41	57.89	58.90	-36	7,514	-0.48%
2022/08/17	10	56.33	60	56.61	55.80	-50	7,316	-0.68%
2022/08/16	11	55.48	1	56.00	54.80	10	7,145	0.14%
2022/08/15	2	54.40	2	54.65	54.80	0	7,037	0.00%
2022/08/12	1	53.60	0	0.00	54.20	1	7,014	0.01%
2022/08/11	2	55.70	4	55.43	54.40	-2	7,033	-0.03%
2022/08/10	15	54.50	39	55.10	54.30	-24	6,994	-0.34%
2022/08/09	51	54.78	41	55.27	54.40	10	7,076	0.14%
2022/08/08	4	53.68	2	52.95	54.00	2	6,895	0.03%
2022/08/04	9	50.41	9	49.17	49.40	0	6,865	0.00%
2022/08/03	3	52.23	9	52.50	50.90	-6	6,874	-0.09%
2022/08/02	3	53.87	4	53.48	53.30	-1	6,852	-0.01%
2022/08/01	2	55.60	12	55.93	55.60	-10	6,840	-0.15%
2022/07/29	11	55.22	0	0.00	55.00	11	6,769	0.16%
2022/07/28	3	53.70	16	54.51	53.80	-13	6,613	-0.20%
2022/07/27	3	53.60	5	53.42	54.00	-2	6,560	-0.03%
2022/07/26	14	54.54	2	54.00	53.60	12	6,546	0.18%
2022/07/25	19	55.04	21	55.64	54.10	-2	6,606	-0.03%
2022/07/22	7	53.24	12	53.27	53.50	-5	6,607	-0.08%
2022/07/21	1	51.60	4	52.25	52.30	-3	6,589	-0.05%
2022/07/20	1	51.70	1	51.90	52.00	0	6,665	0.00%
2022/07/19	6	52.15	20	52.33	51.70	-14	6,737	-0.21%
2022/07/18	15	50.99	4	51.03	51.20	11	6,766	0.16%
2022/07/15	2	50.80	0	49.44	51.00	2	6,901	0.03%
2022/07/14	4	49.24	6	49.32	49.95	-2	7,064	-0.03%
2022/07/13	3	49.50	1	48.70	48.40	2	7,220	0.03%
2022/07/12	12	49.95	1	49.95	48.30	11	7,380	0.15%
2022/07/11	14	52.05	13	52.55	53.10	1	7,515	0.01%
2022/07/08	9	52.82	8	52.95	53.30	1	7,695	0.01%
2022/07/07	23	52.11	31	52.65	52.40	-8	8,006	-0.10%
2022/07/06	23	55.19	23	53.35	53.00	0	8,458	0.00%
2022/07/05	30	57.28	85	59.78	57.00	-55	8,739	-0.63%
2022/07/04	12	54.23	22	54.50	55.30	-10	8,229	-0.12%
2022/07/01	5	55.30	5	54.94	52.90	0	8,150	0.00%
2022/06/30	1	54.10	3	54.37	54.20	-2	8,182	-0.02%
2022/06/29	7	54.13	4	54.05	54.00	3	8,032	0.04%
2022/06/28	17	54.00	15	54.55	55.00	2	7,956	0.03%
2022/06/27	29	51.39	14	51.65	52.80	15	7,575	0.20%
2022/06/24	3	46.57	7	45.55	48.00	-4	7,364	-0.05%
2022/06/23	12	43.62	10.2	43.85	43.65	1.8	7,410	0.02%
2022/06/22	11	45.06	8	45.55	44.50	3	7,594	0.04%
2022/06/20	0	0.00	0.4	44.00	42.95	-0.4	7,980	-0.01%
2022/06/17	0	0.00	0.3	45.60	44.90	-0.3	8,193	0.00%
2022/06/16	4	46.80	0	0.00	45.65	4	8,489	0.05%
2022/06/14	0	0.00	7	47.09	48.15	-7	9,858	-0.07%
2022/06/10	1.2	51.25	0	0.00	51.30	1.2	11,246	0.01%
2022/06/08	0.3	51.47	2	51.40	51.20	-1.7	12,280	-0.01%
2022/06/07	0.1	52.40	0	0.00	52.60	0.1	13,295	0.00%
2022/06/06	5	54.96	12	54.62	53.40	-7	13,536	-0.05%
2022/06/02	47.1	53.17	6	53.97	53.10	41.1	13,631	0.30%
2022/06/01	63	53.41	5	54.00	53.60	58	13,792	0.42%
2022/05/31	0	0.00	6	52.72	52.70	-6	14,139	-0.04%
2022/05/30	9	52.22	21	52.03	52.60	-12	14,536	-0.08%
2022/05/26	0	49.50	0	0.00	49.20	0	14,744	0.00%
2022/05/23	0	0.00	1	51.40	51.30	-1	14,837	-0.01%
2022/05/19	3	51.20	0	0.00	51.40	3	14,838	0.02%
2022/05/18	11	53.13	5	53.04	53.20	6	14,793	0.04%
2022/05/17	22	53.52	7	53.53	52.90	15	14,753	0.10%
2022/05/16	12	53.58	1	54.50	52.50	11	14,596	0.08%
2022/05/13	9	53.37	12	52.60	53.80	-3	14,551	-0.02%
2022/05/12	0	0.00	13.4	52.80	52.00	-13.4	14,510	-0.09%
2022/05/11	3	56.20	0	0.00	54.80	3	14,555	0.02%
2022/05/10	4.1	55.12	8	55.19	55.00	-3.9	14,508	-0.03%
2022/05/09	2	57.65	4	57.05	55.60	-2	14,522	-0.01%
2022/05/06	4.1	59.20	0	0.00	59.60	4.1	14,529	0.03%
2022/05/05	0	0.00	1	60.30	59.90	-1	14,584	-0.01%
2022/05/04	1.2	60.65	3	59.97	59.20	-1.8	14,581	-0.01%
2022/05/03	3	61.03	2	61.50	60.40	1	14,614	0.01%
2022/04/29	13.1	61.78	10	61.61	61.30	3.1	14,653	0.02%
2022/04/28	4	59.60	7	58.69	61.60	-3	14,737	-0.02%
2022/04/27	13	56.58	16	58.44	58.90	-3	14,573	-0.02%
2022/04/26	2	59.15	0	0.00	59.10	2	14,544	0.01%
2022/04/25	1.2	60.14	7	58.93	58.10	-5.8	14,483	-0.04%
2022/04/22	20.3	61.78	4	62.63	61.10	16.3	14,501	0.11%
2022/04/21	12	63.97	8.1	65.12	63.40	3.9	14,805	0.03%
2022/04/20	19.1	64.86	15	65.16	64.50	4.1	14,920	0.03%
2022/04/19	7.1	63.84	12.4	64.11	64.60	-5.3	15,211	-0.04%
2022/04/18	3	63.97	4	64.33	64.10	-1	15,472	-0.01%
2022/04/15	18	64.48	22	64.46	63.00	-4	15,402	-0.03%
2022/04/14	17.4	64.07	7	64.90	63.90	10.4	15,222	0.07%
2022/04/13	32.1	65.22	22	65.57	65.90	10.1	15,091	0.07%
2022/04/12	21	64.93	47.5	64.94	66.50	-26.5	15,142	-0.17%
2022/04/11	16	62.98	35	63.98	63.20	-19	14,737	-0.13%
2022/04/08	8	61.58	7	61.39	61.60	1	14,279	0.01%
2022/04/07	21.6	60.44	1	59.70	59.40	20.6	14,143	0.15%
2022/04/06	13	63.48	32	62.88	63.80	-19	13,976	-0.14%
2022/04/01	2	61.70	15	61.77	61.50	-13	13,647	-0.10%
2022/03/31	10	61.89	12	61.68	61.50	-2	13,578	-0.01%
2022/03/30	19	61.14	20	62.02	60.50	-1	13,426	-0.01%
2022/03/29	12	59.73	0	0.00	60.50	12	13,402	0.09%
2022/03/28	11	60.19	8	60.15	60.60	3	13,408	0.02%
2022/03/25	20.2	61.15	4	61.45	59.80	16.2	13,358	0.12%
2022/03/24	25	64.26	10	64.68	63.30	15	13,456	0.11%
2022/03/23	8	63.55	8.1	63.35	63.00	-0.1	13,215	0.00%
2022/03/22	12	64.24	19	64.07	62.90	-7	13,155	-0.05%
2022/03/21	37	63.45	33.2	64.45	62.30	3.8	13,130	0.03%
2022/03/18	10.2	62.94	11	62.46	61.70	-0.9	13,246	-0.01%
2022/03/17	54.1	63.37	17	62.83	63.20	37.1	13,103	0.28%
2022/03/16	20	58.46	26	60.27	62.50	-6	12,201	-0.05%
2022/03/15	44	60.51	46	59.88	56.90	-2	11,699	-0.02%
2022/03/14	9	58.58	9	58.58	58.90	0	10,877	0.00%
2022/03/11	52	58.91	76	58.15	59.90	-24	10,458	-0.23%
2022/03/10	80	57.93	68	58.20	56.70	12	9,968	0.12%
2022/03/09	11	53.82	20.3	55.83	56.80	-9.3	9,155	-0.10%
2022/03/08	17	52.31	17	52.81	51.70	0	8,889	0.00%
2022/03/07	15.3	53.56	30	54.01	51.80	-14.7	8,706	-0.17%
2022/03/04	37	54.39	19	54.12	54.20	18	8,506	0.21%
2022/03/03	26	52.88	36	53.60	54.20	-10	8,153	-0.12%
2022/03/02	23	50.97	23.1	51.35	50.60	-0.1	7,751	0.00%
2022/03/01	20	49.23	26	49.25	49.15	-6	7,552	-0.08%
2022/02/25	2	48.15	0	0.00	48.35	2	7,561	0.03%
2022/02/24	1	49.30	43	48.88	47.35	-42	7,595	-0.55%
2022/02/23	11	47.42	0	0.00	47.90	11	7,494	0.15%
2022/02/22	31	47.12	23	47.58	46.85	8	7,496	0.11%
2022/02/21	0	0.00	17	47.88	48.50	-17	7,516	-0.23%
2022/02/18	1	48.15	0	0.00	48.10	1	7,515	0.01%
2022/02/17	1	48.60	24	48.75	48.50	-23	7,532	-0.31%
2022/02/16	0	0.00	1	48.55	48.65	-1	7,569	-0.01%
2022/02/14	4	48.38	1	47.65	47.65	3	7,855	0.04%
2022/02/11	9	49.78	3	49.75	49.80	6	7,857	0.08%
2022/02/10	12	49.10	0	0.00	48.95	12	7,867	0.15%
2022/02/09	4	49.05	4	49.18	49.50	0	7,888	0.00%
2022/02/08	2	48.30	17	48.32	49.10	-15	7,908	-0.19%
2022/02/07	16	46.18	3	47.27	46.40	13	7,978	0.16%
2022/01/26	4	46.70	0	0.00	47.45	4	8,030	0.05%
2022/01/25	5	49.21	15	49.36	47.60	-10	8,424	-0.12%
2022/01/24	3	49.90	10	49.78	49.70	-7	8,670	-0.08%
2022/01/21	47	53.07	38	53.77	52.00	9	8,955	0.10%
2022/01/20	37.2	52.34	18	52.38	52.30	19.2	9,032	0.21%
2022/01/19	5.1	52.99	0	0.00	51.90	5.1	9,076	0.06%
2022/01/18	2	53.70	4	52.88	52.10	-2	9,076	-0.02%
2022/01/17	31	53.47	9	53.21	53.40	22	9,151	0.24%
2022/01/14	30	55.34	16	54.76	53.20	14	9,109	0.15%
2022/01/13	16	54.71	3	55.17	53.80	13	8,806	0.15%
2022/01/12	28	54.31	23	54.53	56.90	5	8,657	0.06%
2022/01/11	10	54.20	26	54.55	55.80	-16	8,421	-0.19%
2022/01/10	8	50.95	5	51.18	50.80	3	8,387	0.04%
2022/01/07	5	50.10	1	48.85	48.75	4	8,596	0.05%
2022/01/06	2	51.15	8	51.38	50.60	-6	8,989	-0.07%
2022/01/05	16	54.11	24.1	53.67	52.90	-8.1	9,010	-0.09%
2022/01/04	12.1	51.38	3	51.63	52.30	9.1	8,630	0.11%
2022/01/03	3	49.72	2	49.53	50.00	1	8,443	0.01%
2021/12/30	3	49.50	2	49.63	49.50	1	8,383	0.01%
2021/12/29	3	49.75	1	49.70	49.65	2	8,401	0.02%
2021/12/27	0	0.00	1	48.85	49.00	-1	8,667	-0.01%
2021/12/24	2	49.00	0	0.00	48.85	2	8,932	0.02%
2021/12/23	2	50.60	7	50.31	50.20	-5	8,908	-0.06%
2021/12/22	1	48.60	0	0.00	49.30	1	8,773	0.01%
2021/12/21	0	0.00	3	47.85	48.00	-3	8,735	-0.03%
2021/12/20	5	49.88	1	49.45	48.30	4	8,667	0.05%
2021/12/17	4	48.06	8	48.61	48.00	-4	8,355	-0.05%
2021/12/16	6	47.84	4	47.98	48.35	2	8,261	0.02%
2021/12/15	6	47.46	20	47.40	47.50	-14	8,230	-0.17%
2021/12/14	26	48.69	35	48.12	47.55	-9	8,123	-0.11%
2021/12/13	12	46.03	24	46.18	46.50	-12	7,652	-0.16%
2021/12/10	7	44.56	8	44.94	45.00	-1	7,443	-0.01%
2021/12/09	10	44.16	3	44.22	44.05	7	7,265	0.10%
2021/12/08	1	42.90	0	0.00	43.20	1	7,182	0.01%
2021/12/07	2	43.38	2	43.40	42.95	0	7,162	0.00%
2021/12/06	2	43.95	3	43.88	43.40	-1	7,134	-0.01%
2021/12/03	13	43.73	11	44.95	42.95	2	7,016	0.03%
2021/12/02	1	42.50	0	0.00	41.50	1	6,772	0.01%
2021/11/30	0	0.00	5	41.90	41.80	-5	6,762	-0.07%
2021/11/29	2	39.50	0	0.00	40.85	2	6,756	0.03%
2021/11/26	1	41.50	3	41.15	41.10	-2	6,732	-0.03%
2021/11/25	1	42.90	1	42.50	42.50	0	6,735	0.00%
2021/11/24	6	43.95	3	43.28	43.20	3	6,774	0.04%
2021/11/23	8	43.29	2.3	42.83	42.75	5.7	6,740	0.08%
2021/11/22	0	0.00	0	42.50	42.40	0	6,683	0.00%
2021/11/19	1.1	41.25	3	41.52	41.15	-1.9	6,672	-0.03%
2021/11/18	1	41.15	2	41.45	41.45	-1	6,657	-0.02%
2021/11/16	4	42.46	2	42.83	42.10	2	6,619	0.03%
2021/11/15	5.3	42.24	17	42.63	42.10	-11.7	6,597	-0.18%
2021/11/12	19	42.82	15	42.33	42.00	4	6,545	0.06%
2021/11/11	7	46.81	11	46.49	45.90	-4	6,384	-0.06%
2021/11/10	1	46.00	1	45.45	45.45	0	6,263	0.00%
2021/11/09	17	46.83	14	47.33	46.45	3	6,229	0.05%
2021/11/08	1	46.75	0	0.00	45.40	1	6,130	0.02%
2021/11/05	11	45.73	2	45.45	45.65	9	6,108	0.15%
2021/11/04	1	46.25	1	47.00	46.85	0	6,054	0.00%
2021/11/03	13	48.78	10	47.38	46.35	3	5,922	0.05%
2021/11/02	32	49.24	17	48.66	48.35	15	5,792	0.26%
2021/11/01	18	49.29	24	49.21	49.70	-6	5,363	-0.11%
2021/10/29	12	46.38	4	46.63	45.20	8	5,080	0.16%
2021/10/28	10	46.94	26	46.25	48.40	-16	4,708	-0.34%
2021/10/27	12	43.58	7	43.36	44.00	5	4,418	0.11%
2021/10/26	0	0.00	6	41.85	41.80	-6	4,331	-0.14%
2021/10/25	0	0.00	2	43.88	43.60	-2	4,267	-0.05%
2021/10/22	1	43.85	8	42.82	43.20	-7	4,148	-0.17%
2021/10/21	22	43.03	17.1	42.80	42.50	4.9	4,098	0.12%
2021/10/20	19	43.84	14	43.45	43.25	5	4,007	0.12%
2021/10/19	18	43.25	21	43.64	44.70	-3	3,860	-0.08%
2021/10/18	55.1	44.00	42	44.39	44.60	13.1	3,596	0.36%
2021/10/15	18	41.34	21	41.83	42.90	-3	3,142	-0.10%
2021/10/14	17	38.19	11	38.92	39.00	6	2,825	0.21%
2021/10/13	1	36.75	7	36.19	37.60	-6	2,452	-0.24%
2021/10/12	2	35.10	0	0.00	34.20	2	2,351	0.09%
2021/10/07	1	33.60	3	33.70	33.55	-2	2,287	-0.09%
2021/10/06	7	34.10	7	33.75	33.20	0	2,277	0.00%
2021/10/05	1	33.05	3	32.48	33.80	-2	2,233	-0.09%
2021/10/04	6	35.05	6	34.28	34.40	0	2,200	0.00%
2021/10/01	15	36.16	12	36.67	36.50	3	1,906	0.16%
2021/09/30	2	33.00	0	0.00	33.60	2	1,626	0.12%
2021/09/29	2	33.40	1	32.80	32.40	1	1,612	0.06%
2021/09/28	1	33.90	0	0.00	33.30	1	1,599	0.06%
2021/09/27	0	0.00	1	32.00	32.20	-1	1,559	-0.06%
2021/09/24	1	31.00	0	0.00	31.15	1	1,554	0.06%
2021/09/23	3	30.77	0	0.00	30.60	3	1,641	0.18%
2021/09/22	4	30.68	0	0.00	30.30	4	1,637	0.24%
2021/09/13	2	38.80	2	37.80	37.05	0	1,712	0.00%
2021/09/02	2	38.60	0	0.00	38.35	2	2,431	0.08%
2021/08/31	0	0.00	0	39.50	39.40	0	2,439	0.00%
2021/08/30	1	40.15	2	41.03	40.05	-1	2,433	-0.04%
2021/08/24	0	0.00	2	37.60	36.65	-2	2,438	-0.08%
2021/08/20	2	38.10	0	0.00	36.05	2	2,490	0.08%
2021/08/19	1	36.50	1	36.10	35.65	0	2,512	0.00%
2021/08/18	6	36.10	15	36.06	37.80	-9	2,524	-0.36%
2021/08/17	0	0.00	1	38.35	36.50	-1	2,599	-0.04%
2021/08/16	0	0.00	1	37.85	37.30	-1	2,652	-0.04%
2021/08/11	0	0.00	1	39.40	39.50	-1	3,038	-0.03%
2021/08/04	2	46.55	1	46.95	46.55	1	3,521	0.03%
2021/08/03	0	0.00	1	45.30	45.30	-1	3,525	-0.03%
2021/07/30	0	0.00	1	45.60	44.80	-1	3,539	-0.03%
2021/07/28	2	46.50	2	45.60	45.10	0	3,641	0.00%
2021/07/23	1	46.15	0	0.00	45.90	1	3,655	0.03%
2021/07/22	4	46.44	4	46.08	45.80	0	3,655	0.00%
2021/07/21	4	47.21	5	46.69	45.85	-1	3,660	-0.03%
2021/07/19	1	48.70	12	48.01	48.85	-11	3,653	-0.30%
2021/07/16	2	46.55	0	0.00	46.00	2	3,612	0.06%
2021/07/09	10	47.10	1	46.50	46.50	9	3,729	0.24%
2021/07/05	0	0.00	6	47.58	48.00	-6	4,455	-0.13%
2021/07/02	1	48.70	1	48.55	48.55	0	4,506	0.00%
2021/06/30	3	50.93	3	50.87	49.45	0	4,572	0.00%
2021/06/25	12	49.38	0	0.00	49.30	12	4,538	0.26%
2021/06/24	0	0.00	1	50.30	50.10	-1	4,600	-0.02%
2021/06/23	9	50.68	3	50.40	50.50	6	4,600	0.13%
2021/06/22	1	50.30	1	50.50	48.15	0	4,534	0.00%
2021/06/21	0	0.00	3	50.47	49.50	-3	4,525	-0.07%
2021/06/18	1	49.00	0	0.00	51.80	1	4,572	0.02%
2021/06/17	10	50.22	6	50.55	50.40	4	4,853	0.08%
2021/06/16	7	47.96	7	50.06	50.10	0	4,630	0.00%
2021/06/15	0	0.00	1	46.00	45.55	-1	4,610	-0.02%
2021/06/11	6	45.09	6	45.24	44.15	0	4,610	0.00%
2021/06/10	5	47.06	2	47.45	46.80	3	4,593	0.07%
2021/06/02	1	47.75	2	45.88	45.50	-1	5,146	-0.02%
2021/06/01	2	47.30	0	0.00	47.20	2	5,136	0.04%
2021/05/27	1	45.05	5	44.38	45.10	-4	5,266	-0.08%
2021/05/26	0	0.00	4	43.84	43.75	-4	5,269	-0.08%
2021/05/25	0	0.00	3	44.42	43.80	-3	5,298	-0.06%
2021/05/24	0	0.00	13	42.67	43.15	-13	5,389	-0.24%
2021/05/21	7	41.93	8	42.08	41.95	-1	5,356	-0.02%
2021/05/20	40	43.96	20	42.46	42.20	20	5,331	0.38%
2021/05/19	5	42.74	2	44.93	45.40	3	5,201	0.06%
2021/05/18	1	38.00	1	39.65	41.30	0	5,140	0.00%
2021/05/17	1	37.60	13	38.00	37.55	-12	5,103	-0.24%
2021/05/14	15	44.24	1	44.70	41.70	14	5,068	0.28%
2021/05/13	4	42.43	0	0.00	42.15	4	4,928	0.08%
2021/05/12	1	46.80	11	47.44	46.80	-10	4,954	-0.20%
2021/05/11	2	52.40	0	0.00	52.00	2	4,956	0.04%
2021/05/07	1	57.00	0	0.00	57.60	1	5,010	0.02%
2021/05/06	0	0.00	1	56.60	56.40	-1	5,038	-0.02%
2021/05/04	10	57.00	11	59.77	57.80	-1	5,010	-0.02%
2021/04/29	1	61.60	0	0.00	63.00	1	5,197	0.02%
2021/04/28	3	63.03	1	63.00	62.50	2	5,278	0.04%
2021/04/27	1	63.10	0	0.00	63.40	1	5,366	0.02%
2021/04/26	1	62.50	2	62.90	63.20	-1	5,481	-0.02%
2021/04/23	1	61.90	0	0.00	62.90	1	5,517	0.02%
2021/04/22	12	62.92	14	62.41	62.30	-2	5,531	-0.04%
2021/04/21	4	65.80	1	65.20	65.00	3	5,540	0.05%
2021/04/20	0	0.00	1	66.40	66.10	-1	5,547	-0.02%
2021/04/19	4	67.13	1	66.80	66.30	3	5,629	0.05%
2021/04/16	3	68.37	6	67.93	67.90	-3	5,773	-0.05%
2021/04/15	3	67.13	2	67.35	67.30	1	6,029	0.02%
2021/04/14	17	66.21	1	66.40	66.40	16	6,342	0.25%
2021/04/13	9	69.34	22	69.42	68.50	-13	6,342	-0.20%
2021/04/12	2	66.15	0	0.00	66.00	2	5,884	0.03%
2021/04/09	4	65.75	3	65.97	65.10	1	5,958	0.02%
2021/04/08	3	67.03	3	66.97	66.00	0	6,017	0.00%
2021/04/07	0	0.00	1	67.00	66.50	-1	6,149	-0.02%
2021/04/06	0	0.00	2	65.40	65.30	-2	6,526	-0.03%
2021/04/01	4	65.80	2	65.35	65.30	2	6,743	0.03%
2021/03/31	0	0.00	1	67.10	66.10	-1	7,352	-0.01%
2021/03/30	2	66.45	1	67.20	66.30	1	8,696	0.01%
2021/03/29	2	65.30	2	67.95	67.00	0	9,031	0.00%
2021/03/26	1	64.50	2	64.80	64.80	-1	9,044	-0.01%
2021/03/25	13	65.95	1	66.20	64.90	12	9,088	0.13%
2021/03/24	2	67.10	1	65.80	65.70	1	9,087	0.01%
2021/03/23	1	67.50	2	70.60	66.60	-1	9,079	-0.01%
2021/03/22	8	70.50	29	71.12	69.90	-21	9,084	-0.23%
2021/03/19	10	63.00	4	67.18	68.50	6	8,935	0.07%
2021/03/18	0	0.00	10	65.10	64.10	-10	8,914	-0.11%
2021/03/17	2	63.90	1	66.00	64.10	1	8,931	0.01%
2021/03/16	0	0.00	3	64.93	64.90	-3	8,962	-0.03%
2021/03/15	6	66.07	22	66.24	65.20	-16	9,010	-0.18%
2021/03/12	3	65.10	5	66.00	64.20	-2	8,927	-0.02%
2021/03/11	7	63.66	1	63.90	63.80	6	8,889	0.07%
2021/03/10	6	64.90	9	64.02	63.70	-3	8,864	-0.03%
2021/03/09	1	61.40	3	60.90	61.00	-2	8,844	-0.02%
2021/03/08	5	62.84	2	62.10	61.30	3	8,950	0.03%
2021/03/05	1	62.60	2	61.90	61.40	-1	9,089	-0.01%
2021/03/04	45	63.46	5	64.68	62.80	40	9,315	0.43%
2021/03/03	7	65.10	27	64.69	64.50	-20	9,523	-0.21%
2021/03/02	12	63.13	10	64.00	63.00	2	9,964	0.02%
2021/02/26	12	62.50	10	63.00	62.60	2	10,758	0.02%
2021/02/24	22	63.85	13	65.03	62.80	9	11,232	0.08%
2021/02/23	2	63.35	4	62.40	62.10	-2	11,626	-0.02%
2021/02/22	16	63.03	15	63.47	63.00	1	12,275	0.01%
2021/02/19	16	62.06	5	62.32	61.90	11	12,431	0.09%
2021/02/18	4	59.63	5	59.56	60.30	-1	12,871	-0.01%
2021/02/17	3	59.33	5	59.88	59.70	-2	12,989	-0.02%
2021/02/05	2	57.65	0	0.00	58.00	2	13,254	0.02%
2021/02/04	2	57.25	2	57.05	57.20	0	13,747	0.00%
2021/02/03	4	57.68	3	58.37	57.20	1	14,188	0.01%
2021/02/02	1	57.40	1	56.10	56.00	0	14,354	0.00%
2021/02/01	2	57.45	3	57.20	57.30	-1	14,885	-0.01%
2021/01/26	1	62.70	11	61.08	60.60	-10	17,105	-0.06%
2021/01/25	12	63.06	12	63.23	63.00	0	17,394	0.00%
2021/01/22	12	62.44	12	62.78	62.50	0	17,744	0.00%
2021/01/21	12	61.11	11	62.24	60.60	1	18,173	0.01%
2021/01/20	2	62.60	6	61.77	60.00	-4	18,259	-0.02%
2021/01/19	7	63.00	10.2	63.48	63.50	-3.2	18,379	-0.02%
2021/01/18	1	61.70	1	61.10	60.60	0	18,467	0.00%
2021/01/15	1	62.50	1	62.80	62.10	0	18,509	0.00%
2021/01/14	6	64.22	8	63.73	63.70	-2	18,562	-0.01%
2021/01/13	5	63.98	1	63.60	63.00	4	18,616	0.02%
2021/01/12	4	64.33	3	63.20	63.70	1	18,692	0.01%
2021/01/11	10	65.53	9	65.81	65.50	1	18,784	0.01%
2021/01/08	21	68.22	8	66.06	66.30	13	18,730	0.07%
2021/01/07	7	67.96	10	69.56	70.10	-3	18,616	-0.02%
2021/01/06	7	66.54	7	65.19	63.80	0	19,991	0.00%
2021/01/05	3	68.93	3	69.57	68.50	0	21,261	0.00%
2021/01/04	23	70.45	36	69.86	69.00	-13	21,267	-0.06%
2020/12/31	4	69.28	8	69.70	70.10	-4	21,437	-0.02%
2020/12/30	9	70.17	1	70.90	69.20	8	21,684	0.04%
2020/12/29	40	71.27	24	72.35	71.00	16	21,788	0.07%
2020/12/28	39	71.17	38	70.24	69.70	1	21,406	0.00%
2020/12/25	60	73.89	71	73.60	70.30	-11	21,490	-0.05%
2020/12/24	89	70.84	97	70.88	72.60	-8	20,907	-0.04%
2020/12/23	32	66.41	25	64.58	67.40	7	19,635	0.04%
2020/12/22	6	62.85	4	64.13	61.30	2	19,452	0.01%
2020/12/21	2	62.55	6	63.85	64.30	-4	19,598	-0.02%
2020/12/18	0	0.00	1	63.20	62.60	-1	19,786	-0.01%
2020/12/17	3	61.53	6	61.60	62.10	-3	19,778	-0.02%
2020/12/16	10	62.44	9	62.66	62.10	1	19,790	0.01%
2020/12/15	10	62.77	13	62.38	61.40	-3	19,793	-0.02%
2020/12/14	2	61.50	7	61.60	62.60	-5	19,720	-0.03%
2020/12/11	12	59.68	14	59.79	59.80	-2	19,753	-0.01%
2020/12/10	13	60.89	13	60.10	60.50	0	19,838	0.00%
2020/12/09	18	62.83	7	63.17	62.40	11	19,890	0.06%
2020/12/08	3	62.93	4	63.10	62.50	-1	19,954	-0.01%
2020/12/07	9	62.37	12	62.45	62.90	-3	20,155	-0.01%
2020/12/04	18	62.23	14	61.99	61.80	4	20,524	0.02%
2020/12/03	26	63.22	22	62.83	62.10	4	20,781	0.02%
2020/12/02	3	63.37	3	62.27	62.30	0	21,149	0.00%
2020/12/01	12	64.63	17	64.02	63.60	-5	22,532	-0.02%
2020/11/30	39	66.74	34	66.61	65.50	5	22,888	0.02%
2020/11/27	33	65.41	39	65.69	65.70	-6	22,916	-0.03%
2020/11/26	67	66.56	57	66.20	64.60	10	22,788	0.04%
2020/11/25	80	64.73	115.3	65.10	65.50	-35.3	22,333	-0.16%	大賣/
2020/11/24	33.3	62.26	34	62.32	63.30	-0.7	21,546	0.00%
2020/11/23	59	62.09	37	61.70	60.80	22	21,285	0.10%
2020/11/20	44	62.33	70	62.41	61.60	-26	21,093	-0.12%
2020/11/19	94	61.12	86	60.85	60.60	8	20,626	0.04%
2020/11/18	21	58.43	25	58.48	58.40	-4	20,001	-0.02%
2020/11/17	29	60.19	28	60.42	58.10	1	19,821	0.01%
2020/11/16	3	58.00	3	57.43	57.00	0	19,490	0.00%
2020/11/13	27	57.85	13	57.95	58.20	14	19,528	0.07%
2020/11/12	32	56.28	32	55.56	58.70	0	19,415	0.00%
2020/11/11	27	59.00	36	59.27	57.50	-9	19,038	-0.05%
2020/11/10	54	64.92	44	64.53	63.60	10	18,794	0.05%
2020/11/09	89	64.24	73	64.34	65.20	16	18,547	0.09%
2020/11/06	106	64.79	92	64.40	61.80	14	18,159	0.08%	大買/
2020/11/05	15	61.94	34	62.55	63.50	-19	17,342	-0.11%
2020/11/04	45	58.36	44	58.02	57.80	1	16,906	0.01%
2020/11/03	13	57.74	14	57.94	57.00	-1	16,565	-0.01%
2020/11/02	27	56.57	27	57.03	57.90	0	16,671	0.00%
2020/10/30	66	60.42	57	58.69	57.20	9	16,486	0.05%
2020/10/29	38	63.79	29	63.19	62.00	9	16,236	0.06%
2020/10/28	6	64.27	7	62.81	62.30	-1	15,834	-0.01%
2020/10/27	8	65.98	5	65.84	64.90	3	15,895	0.02%
2020/10/26	3	60.93	36	60.95	63.80	-33	15,799	-0.21%
2020/10/23	2	56.70	15	57.35	58.00	-13	15,662	-0.08%
2020/10/22	2	55.50	1	55.00	55.60	1	15,608	0.01%
2020/10/21	10	56.94	6	56.98	56.10	4	15,547	0.03%
2020/10/20	7	57.43	1	58.00	58.30	6	15,478	0.04%
2020/10/19	7	57.31	23	57.42	59.50	-16	15,380	-0.10%
2020/10/16	10	56.43	2	56.35	55.10	8	15,211	0.05%
2020/10/15	18	56.58	10	54.43	56.00	8	15,133	0.05%
2020/10/14	111	56.55	78	56.85	57.00	33	15,022	0.22%	大買/
2020/10/13	73	51.09	76	51.23	54.00	-3	13,391	-0.02%
2020/10/12	0	0.00	5	49.10	49.10	-5	12,395	-0.04%
2020/10/08	1	44.65	16	44.65	44.65	-15	12,583	-0.12%
2020/10/07	3	39.75	13	39.44	40.60	-10	12,553	-0.08%
2020/10/06	37	38.97	37	38.91	38.50	0	12,343	0.00%
2020/10/05	0	0.00	3	37.00	37.00	-3	12,131	-0.02%
2020/09/30	23	37.21	22	37.03	36.60	1	12,296	0.01%
2020/09/28	4	36.19	1	35.60	35.70	3	12,033	0.02%
2020/09/25	5	36.44	0	0.00	35.10	5	11,931	0.04%
2020/09/24	6	38.84	11	39.17	37.50	-5	11,731	-0.04%
2020/09/23	12	38.27	11	39.35	40.00	1	11,468	0.01%
2020/09/22	4	37.34	0	0.00	37.30	4	11,208	0.04%
2020/09/21	0	0.00	1	37.90	37.90	-1	11,156	-0.01%
2020/09/18	18	38.36	14	38.23	37.90	4	11,110	0.04%
2020/09/17	6	38.78	4	38.58	38.50	2	11,008	0.02%
2020/09/16	9	38.08	10	38.14	38.45	-1	10,878	-0.01%
2020/09/15	7	38.34	6	38.35	37.45	1	10,737	0.01%
2020/09/14	2	35.98	13	36.69	36.65	-11	10,560	-0.10%
2020/09/11	14	38.15	5	37.82	37.50	9	10,417	0.09%
2020/09/10	25	38.83	21	39.03	39.05	4	10,243	0.04%
2020/09/09	24	38.86	23	38.93	38.65	1	9,950	0.01%
2020/09/08	11	37.21	13	37.79	37.30	-2	9,448	-0.02%
2020/09/07	64	41.66	70	41.10	39.30	-6	9,115	-0.07%
2020/09/04	102	44.56	76	44.41	43.10	26	8,572	0.30%	大買/
2020/09/03	9	42.39	20	42.45	43.00	-11	7,056	-0.16%
2020/09/02	18	38.83	12	38.70	39.10	6	6,524	0.09%
2020/09/01	5	37.82	11	37.26	36.75	-6	6,229	-0.10%
2020/08/31	0	0.00	10	36.80	36.90	-10	6,088	-0.16%
2020/08/28	8	35.68	1	35.35	34.85	7	5,950	0.12%
2020/08/27	3	35.68	1	35.55	35.25	2	5,908	0.03%
2020/08/26	4	37.15	3	37.00	36.25	1	5,849	0.02%
2020/08/25	10	37.43	4	37.55	36.90	6	5,790	0.10%
2020/08/24	1	35.95	2	36.80	36.50	-1	5,684	-0.02%
2020/08/21	2	36.40	1	36.15	35.95	1	5,622	0.02%
2020/08/20	17	35.77	25	36.18	35.45	-8	5,564	-0.14%
2020/08/19	5	38.28	12	36.70	36.80	-7	5,364	-0.13%
2020/08/18	5	40.14	7	39.80	39.80	-2	5,178	-0.04%
2020/08/17	16	39.22	15	39.08	39.70	1	4,976	0.02%
2020/08/14	13	39.97	2	39.10	39.50	11	4,826	0.23%
2020/08/13	3	38.80	3	38.45	38.10	0	4,577	0.00%
2020/08/12	20	38.22	5	38.43	38.85	15	4,472	0.34%
2020/08/11	0	0.00	11	36.95	36.75	-11	4,272	-0.26%
2020/08/10	9	38.86	23	39.28	38.70	-14	4,077	-0.34%
2020/08/07	12	37.42	7	37.59	37.25	5	3,817	0.13%
2020/08/06	39	37.74	17	37.52	36.70	22	3,659	0.60%
2020/08/05	9	40.81	26	41.02	40.45	-17	3,343	-0.51%
2020/08/04	7	40.91	10	41.28	41.50	-3	3,188	-0.09%
2020/08/03	42	40.96	95	39.61	39.80	-53	3,011	-1.76%
2020/07/31	63	41.06	2	41.95	40.60	61	2,780	2.19%
2020/07/30	30	39.01	18	40.44	40.90	12	2,530	0.47%
2020/07/29	0	0.00	9	36.83	37.25	-9	2,414	-0.37%
2020/07/28	8	34.03	0	0.00	33.90	8	2,332	0.34%
2020/07/27	3	34.60	0	0.00	33.60	3	2,287	0.13%
2020/07/24	2	36.05	3	36.62	35.00	-1	2,246	-0.04%
2020/07/23	1	36.25	3	34.48	36.30	-2	2,184	-0.09%
2020/07/22	0	0.00	5	36.48	35.25	-5	2,137	-0.23%
2020/07/21	1	35.80	1	35.45	35.60	0	2,096	0.00%
2020/07/20	2	35.60	8	36.08	35.80	-6	2,049	-0.29%
2020/07/17	4	34.23	1	35.10	33.30	3	1,966	0.15%
2020/07/16	18	37.02	12	36.48	35.95	6	1,876	0.32%
2020/07/15	16	35.82	14	35.76	37.15	2	1,433	0.14%
2020/07/14	4	31.69	7	30.43	33.80	-3	1,150	-0.26%
2020/07/13	1	31.55	0	0.00	31.55	1	895	0.11%
2020/07/10	1	28.90	1	28.70	28.70	0	759	0.00%
2020/07/09	13	27.90	12	27.70	28.75	1	650	0.15%
2020/07/08	14	26.64	10	26.50	26.50	4	413	0.97%
2020/07/03	0	0.00	41	23.63	23.70	-41	277	-14.79%
2020/06/19	0	0.00	4	23.20	22.95	-4	281	-1.42%
2020/06/09	1	22.00	0	0.00	22.45	1	336	0.30%
2020/05/22	2	20.75	2	20.78	20.60	0	355	0.00%
2020/03/09	0	0.00	1	20.90	20.70	-1	511	-0.20%
2020/02/21	0	0.00	5	22.80	22.75	-5	564	-0.89%
2020/02/14	5	22.70	0	0.00	22.65	5	553	0.90%
2020/02/11	0	0.00	1	22.45	22.45	-1	550	-0.18%
2020/02/10	1	22.30	0	0.00	22.45	1	548	0.18%
2020/01/20	0	0.00	4	23.65	23.60	-4	606	-0.66%
2020/01/17	0	0.00	5	23.52	23.60	-5	603	-0.83%
2020/01/16	0	0.00	2	23.55	23.50	-2	601	-0.33%
2020/01/13	0	0.00	3	23.70	23.90	-3	595	-0.50%
2020/01/02	0	0.00	2	23.65	23.65	-2	549	-0.36%
2019/12/31	0	0.00	1	23.80	23.90	-1	547	-0.18%
2019/12/30	1	24.25	0	0.00	24.00	1	536	0.19%
2019/12/27	2	23.70	9	23.50	23.70	-7	507	-1.38%
2019/12/26	18	24.05	0	0.00	24.05	18	468	3.84%
2019/12/20	2	22.50	0	0.00	22.35	2	375	0.53%
2019/12/02	0	0.00	1	22.65	22.60	-1	342	-0.29%
2019/11/22	5	21.70	0	0.00	21.60	5	273	1.83%
2019/11/08	0	0.00	1	21.60	21.60	-1	273	-0.37%
2019/11/05	3	22.37	12	22.28	22.25	-9	269	-3.34%
2019/09/18	0	0.00	24	21.90	21.95	-24	318	-7.55%
2019/09/09	10	21.60	0	0.00	21.60	10	321	3.11%
2019/09/02	0	0.00	1	21.95	21.85	-1	336	-0.30%
2019/08/05	0	0.00	11	20.86	20.65	-11	509	-2.16%
2019/08/02	0	0.00	10	21.05	21.10	-10	524	-1.91%
2019/07/30	1	21.70	1	21.85	21.75	0	658	0.00%
2019/07/29	21	21.96	0	0.00	21.90	21	687	3.05%
2019/07/11	5	21.50	0	0.00	21.25	5	834	0.60%
2019/07/09	1	23.90	2	23.98	23.65	-1	892	-0.11%
2019/07/08	1	24.35	1	24.05	23.95	0	904	0.00%
2019/07/05	20	24.10	1	23.85	23.85	19	953	1.99%
2019/07/04	2	23.98	0	0.00	23.85	2	939	0.21%
2019/06/11	0	0.00	2	23.25	23.25	-2	1,015	-0.20%
2019/05/28	0	0.00	1	22.95	22.95	-1	1,204	-0.08%
2019/05/23	2	23.20	0	0.00	23.20	2	1,256	0.16%
2019/05/21	10	24.10	1	24.15	23.90	9	1,244	0.72%
2019/05/17	0	0.00	1	24.45	24.00	-1	1,225	-0.08%
2019/05/16	1	24.50	0	0.00	24.55	1	1,231	0.08%
2019/05/09	1	24.25	0	0.00	24.00	1	1,131	0.09%
2019/05/07	14	26.06	27	26.02	25.15	-13	1,090	-1.19%
2019/05/06	1	26.10	5	25.72	25.35	-4	1,015	-0.39%
2019/05/03	0	0.00	51	26.04	25.90	-51	998	-5.11%
2019/04/29	5	23.90	0	0.00	24.00	5	903	0.55%
2019/04/26	3	24.40	1	24.50	24.35	2	908	0.22%
2019/04/23	20	24.78	2	24.60	24.70	18	903	1.99%
2019/04/22	23	25.18	0	0.00	24.65	23	900	2.55%
2019/04/18	5	24.70	0	0.00	24.65	5	895	0.56%
2019/04/16	4	25.84	66	25.90	25.70	-62	857	-7.23%
2019/04/15	8	25.24	7	25.37	25.55	1	800	0.12%
2019/04/12	1	24.70	0	0.00	24.10	1	747	0.13%
2019/04/11	10	24.80	5	24.85	24.65	5	732	0.68%
2019/04/09	0	0.00	8	23.46	23.40	-8	672	-1.19%
2019/04/08	0	0.00	1	23.35	23.40	-1	695	-0.14%
2019/04/03	0	0.00	1	23.45	23.40	-1	693	-0.14%
2019/04/02	0	0.00	24	23.49	23.40	-24	693	-3.46%
2019/04/01	0	0.00	1	23.60	23.45	-1	688	-0.15%
2019/03/27	1	23.10	0	0.00	23.05	1	660	0.15%
2019/03/25	7	23.20	0	0.00	23.15	7	655	1.07%
2019/03/22	25	24.10	0	0.00	24.40	25	624	4.00%
2019/03/20	10	23.91	0	0.00	23.95	10	610	1.64%
2019/03/19	25	23.89	0	0.00	23.90	25	610	4.09%
2019/03/07	2	24.70	2	24.90	24.10	0	601	0.00%
2019/03/06	6	24.95	6	24.95	24.50	0	607	0.00%
2019/03/04	20	24.38	7	24.21	24.45	13	568	2.29%
2019/02/27	21	23.72	5	23.95	24.00	16	544	2.94%
2019/02/26	6	24.05	0	0.00	23.50	6	549	1.09%
2019/02/22	7	22.60	7	22.35	22.25	0	501	0.00%
2019/02/21	7	22.30	0	0.00	22.20	7	496	1.41%
2019/02/18	0	0.00	1	22.35	22.35	-1	509	-0.20%
2019/02/15	1	22.85	17	22.67	22.70	-16	537	-2.98%
2019/01/25	1	22.25	0	0.00	22.05	1	512	0.19%
2019/01/23	0	0.00	1	22.40	22.00	-1	492	-0.20%
2019/01/22	0	0.00	1	21.75	22.25	-1	486	-0.21%
2019/01/10	0	0.00	1	20.80	21.10	-1	473	-0.21%
2019/01/04	1	20.00	0	0.00	19.95	1	481	0.21%
2018/12/26	1	19.40	0	0.00	19.25	1	490	0.20%
2018/12/05	0	0.00	10	22.01	21.75	-10	660	-1.51%
2018/12/03	16	21.99	0	0.00	23.00	16	667	2.40%
2018/11/30	15	21.66	0	0.00	21.55	15	645	2.32%
2018/11/29	0	0.00	2	22.20	21.50	-2	658	-0.30%
2018/11/21	2	20.55	0	0.00	20.50	2	784	0.25%
2018/11/19	0	0.00	2	20.40	20.45	-2	822	-0.24%
2018/11/14	2	20.25	0	0.00	20.75	2	832	0.24%
2018/11/02	20	18.00	0	0.00	17.70	20	783	2.55%
2018/09/18	2	24.05	0	0.00	23.70	2	721	0.28%
2018/09/11	0	0.00	4	24.00	23.70	-4	690	-0.58%
2018/09/06	1	24.30	0	0.00	24.00	1	672	0.15%
2018/09/04	2	24.80	0	0.00	24.60	2	679	0.29%
2018/08/31	0	0.00	5	24.55	24.25	-5	602	-0.83%
2018/08/30	0	0.00	1	24.25	24.50	-1	540	-0.19%
2018/08/29	5	23.20	0	0.00	22.95	5	495	1.01%
2018/08/27	15	24.00	0	0.00	23.60	15	514	2.91%
2018/08/16	1	21.15	0	0.00	21.90	1	574	0.17%
2018/08/02	0	0.00	3	21.78	21.90	-3	1,176	-0.25%
2018/08/01	0	0.00	1	21.80	21.80	-1	1,197	-0.08%
2018/07/31	2	21.70	0	0.00	21.75	2	1,235	0.16%
2018/07/30	0	0.00	1	21.60	21.40	-1	1,256	-0.08%
2018/07/27	0	0.00	1	21.70	22.00	-1	1,314	-0.08%
2018/07/26	3	22.30	0	0.00	22.20	3	1,492	0.20%
2018/07/19	1	21.10	0	0.00	21.00	1	1,876	0.05%
2018/06/15	0	0.00	6	23.70	23.65	-6	2,516	-0.24%
2018/06/13	0	0.00	1	24.10	24.00	-1	2,524	-0.04%
2018/06/05	0	0.00	1	24.20	23.70	-1	2,574	-0.04%
2018/06/01	0	0.00	5	24.30	24.65	-5	2,541	-0.20%
2018/05/31	0	0.00	1	25.00	24.40	-1	2,534	-0.04%
2018/05/30	7	24.94	0	0.00	24.80	7	2,513	0.28%
2018/05/29	1	25.45	0	0.00	25.30	1	2,487	0.04%
2018/05/25	0	0.00	8	24.00	23.80	-8	2,447	-0.33%
2018/05/24	8	24.35	0	0.00	24.15	8	2,424	0.33%
2018/05/22	9	24.74	12	24.55	24.10	-3	2,395	-0.13%
2018/05/21	0	0.00	1	25.20	25.00	-1	2,344	-0.04%
2018/05/18	3	25.00	3	25.30	25.20	0	2,332	0.00%
2018/05/17	5	26.74	3	25.87	25.30	2	2,302	0.09%
2018/05/16	1	26.85	1	27.10	26.10	0	2,188	0.00%
2018/05/15	4	26.00	22	26.03	26.85	-18	2,117	-0.85%
2018/05/14	8	26.20	2	25.85	25.85	6	2,062	0.29%
2018/05/11	10	25.25	10	25.45	25.45	0	2,012	0.00%
2018/05/10	1	27.05	1	26.70	24.85	0	1,940	0.00%
2018/05/04	0	0.00	1	24.90	24.70	-1	1,724	-0.06%
2018/05/03	10	26.46	4	26.88	25.40	6	1,667	0.36%
2018/04/30	3	25.75	4	26.25	25.75	-1	1,428	-0.07%
2018/04/27	5	25.04	5	24.80	25.20	0	1,301	0.00%
2018/04/26	2	25.65	2	25.55	24.80	0	1,241	0.00%
2018/04/25	9	25.44	1	25.50	25.45	8	1,154	0.69%
2018/04/24	2	25.90	1	25.80	25.75	1	1,100	0.09%
2018/04/23	13	25.52	4	25.54	25.30	9	996	0.90%
2018/04/19	2	23.35	4	23.28	23.70	-2	739	-0.27%
2018/04/16	1	21.45	0	0.00	21.10	1	590	0.17%
2018/04/13	1	22.10	0	0.00	21.50	1	580	0.17%
2018/04/03	0	0.00	1	20.60	21.60	-1	482	-0.21%
2018/03/29	0	0.00	13	20.85	21.00	-13	488	-2.66%
2018/03/28	3	20.83	0	0.00	20.50	3	494	0.61%
2018/03/27	8	21.27	4	21.46	21.15	4	518	0.77%
2018/03/23	15	21.37	10	21.48	21.45	5	548	0.91%
2018/03/21	2	23.15	5	23.30	23.00	-3	527	-0.57%
2018/03/20	6	22.78	0	0.00	22.90	6	518	1.16%
2018/03/15	1	23.10	0	0.00	23.30	1	509	0.20%
2018/03/14	1	23.00	1	22.55	22.40	0	489	0.00%
2018/03/06	0	0.00	1	20.40	20.35	-1	479	-0.21%
2018/02/21	0	0.00	1	20.50	20.55	-1	832	-0.12%
2018/02/06	0	0.00	1	20.65	20.05	-1	1,292	-0.08%
2018/01/18	0	0.00	1	23.15	23.05	-1	1,682	-0.06%
2018/01/03	0	0.00	1	23.80	24.00	-1	1,970	-0.05%