精成科 (6191)-永豐金-新莊券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
57.6
漲跌
▲0.4
漲幅
+0.70%
成交量
3,730張
產業
上市電子零組件類股
521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

精成科 (6191)籌碼相關－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	5	56.50	0	0.00	56.10	5	2,345	0.21%
2024/11/19	0	0.00	1	56.50	56.60	-1	2,302	-0.04%
2024/11/15	4	55.85	1	55.70	55.00	3	2,208	0.14%
2024/11/14	2	54.55	0	0.00	54.10	2	2,173	0.09%
2024/11/13	0	0.00	1	56.20	55.60	-1	2,135	-0.05%
2024/11/12	1.1	55.65	0	0.00	55.80	1.1	2,123	0.05%
2024/11/11	1	57.50	0	0.00	56.80	1	2,099	0.05%
2024/11/08	0.1	58.60	0	0.00	58.40	0.1	2,052	0.00%
2024/11/04	11	58.91	0	0.00	58.70	11	2,120	0.52%
2024/10/30	1	59.20	1	61.50	58.30	0	2,213	0.00%
2024/10/25	0.2	60.35	0	0.00	60.10	0.2	2,110	0.01%
2024/10/23	1	60.60	1	61.50	60.60	0	2,133	0.00%
2024/10/11	0	0.00	0.3	59.70	59.50	-0.3	2,209	-0.01%
2024/10/08	1	60.80	0	0.00	60.50	1	2,257	0.04%
2024/10/07	0	0.00	3	61.60	62.10	-3	2,351	-0.13%
2024/09/26	0	0.00	2	62.60	61.90	-2	2,742	-0.07%
2024/09/24	2	61.80	0	0.00	61.60	2	2,889	0.07%
2024/09/20	3	60.90	0	0.00	61.50	3	2,877	0.10%
2024/09/19	0	0.00	1	59.90	59.50	-1	2,806	-0.04%
2024/09/16	0	0.00	10	59.00	58.90	-10	2,759	-0.36%
2024/09/12	1	58.90	0	0.00	58.50	1	2,750	0.04%
2024/09/11	0	58.60	0	0.00	58.10	0	2,763	0.00%
2024/09/10	2	60.70	0	0.00	60.00	2	2,741	0.07%
2024/09/06	1	58.70	0	0.00	59.10	1	2,733	0.04%
2024/09/05	2.1	59.98	10	60.60	58.20	-7.9	2,721	-0.29%
2024/09/04	1	59.80	0	0.00	59.80	1	2,730	0.04%
2024/08/27	1	62.10	0	0.00	62.60	1	2,874	0.03%
2024/08/23	0	0.00	1	61.00	61.60	-1	2,950	-0.03%
2024/08/22	0	0.00	0.3	62.44	61.50	-0.3	2,959	-0.01%
2024/08/21	1.2	62.53	0	0.00	61.50	1.2	2,988	0.04%
2024/08/20	1	62.80	0	0.00	62.20	1	3,029	0.03%
2024/08/16	1	63.10	1	63.10	62.90	0	3,199	0.00%
2024/08/15	0	0.00	0.4	63.07	62.50	-0.4	3,244	-0.01%
2024/08/14	0	0.00	0.1	62.80	62.50	-0.1	3,267	0.00%
2024/08/07	0	0.00	0	61.00	61.20	0	3,429	0.00%
2024/08/06	1.9	58.58	1	59.50	58.80	0.9	3,460	0.03%
2024/08/05	20.2	60.82	5	60.20	60.70	15.2	3,487	0.44%
2024/08/02	0.2	65.60	4	65.40	66.20	-3.8	3,462	-0.11%
2024/07/30	1	61.20	1	61.10	61.20	0	3,469	0.00%
2024/07/26	11	60.68	0	0.00	61.00	11	3,542	0.31%
2024/07/23	10	62.20	0	0.00	62.20	10	3,601	0.28%
2024/07/22	0	62.00	2	61.80	62.20	-2	3,578	-0.06%
2024/07/19	0.2	64.90	0	0.00	64.50	0.2	3,550	0.01%
2024/07/18	10.3	64.60	1	65.30	65.60	9.3	3,570	0.26%
2024/07/17	10.4	67.30	0	0.00	67.10	10.4	3,542	0.29%
2024/07/16	0.1	67.10	0	0.00	67.90	0.1	3,601	0.00%
2024/07/15	1	66.60	0	0.00	66.50	1	3,675	0.03%
2024/07/10	1.2	68.39	0	0.00	67.60	1.2	3,752	0.03%
2024/07/09	1	70.00	2	70.95	67.90	-1	3,771	-0.03%
2024/07/08	13	72.73	0	0.00	72.10	13	3,718	0.35%
2024/07/03	1	77.00	5	75.90	75.90	-4	3,645	-0.11%
2024/07/02	0	0.00	1	74.82	75.60	-1	3,572	-0.03%
2024/07/01	0	0.00	10	72.80	73.30	-10	3,469	-0.29%
2024/06/28	0	0.00	10	74.50	74.30	-10	3,482	-0.29%
2024/06/27	1	72.50	6	72.50	72.50	-5	3,404	-0.15%
2024/06/26	0	0.00	0	70.37	71.00	0	3,547	0.00%
2024/06/21	1	69.40	0	0.00	69.70	1	3,987	0.03%
2024/06/19	10	69.30	0	0.00	68.80	10	4,213	0.24%
2024/06/18	7	69.24	0	0.00	69.00	7	4,600	0.15%
2024/06/13	0	0.00	0	71.90	71.50	0	5,371	0.00%
2024/06/11	0	0.00	3	70.70	70.50	-3	5,416	-0.06%
2024/06/06	0	71.70	0	0.00	72.00	0	5,446	0.00%
2024/06/05	0	0.00	0	73.00	72.50	0	5,455	0.00%
2024/06/03	0	72.40	0	0.00	72.40	0	5,596	0.00%
2024/05/31	0	0.00	0	74.60	74.30	0	5,597	0.00%
2024/05/30	0	72.30	0	0.00	72.50	0	5,605	0.00%
2024/05/29	1	73.40	1	73.30	72.70	0	5,592	0.00%
2024/05/28	10	71.70	0	0.00	71.60	10	5,574	0.18%
2024/05/24	0	73.02	0	0.00	73.00	0	5,607	0.00%
2024/05/23	6	75.60	7	75.14	76.00	-1	5,582	-0.02%
2024/05/22	1	74.70	1	74.40	75.00	0	5,517	0.00%
2024/05/21	0	0.00	1.1	71.95	73.10	-1.1	5,474	-0.02%
2024/05/17	1	71.50	0	0.00	71.20	1	5,445	0.02%
2024/05/16	0	72.50	2	73.60	72.50	-2	5,440	-0.04%
2024/05/15	2	75.00	2	75.15	72.90	0	5,482	0.00%
2024/05/14	0	0.00	1	74.00	73.80	-1	5,551	-0.02%
2024/05/13	0.1	70.80	2	70.70	70.60	-1.9	5,498	-0.03%
2024/05/10	0	70.80	0	0.00	71.20	0	5,490	0.00%
2024/05/09	3	73.43	0	0.00	72.60	3	5,430	0.06%
2024/05/08	1	75.00	3	74.53	75.00	-2	5,347	-0.04%
2024/05/07	1	73.80	0	0.00	74.20	1	5,312	0.02%
2024/05/06	1	74.40	1	74.00	74.20	0	5,283	0.00%
2024/05/03	1	73.00	1	73.40	73.20	0	5,287	0.00%
2024/04/30	1	73.20	2	73.05	73.10	-1	5,283	-0.02%
2024/04/29	1	72.10	8	72.57	73.10	-7	5,240	-0.13%
2024/04/25	0	0.00	1	69.70	69.50	-1	5,197	-0.02%
2024/04/24	2	69.50	0	68.90	69.50	2	5,205	0.04%
2024/04/23	1	66.90	0	0.00	67.80	1	5,208	0.02%
2024/04/22	1	67.20	0	0.00	67.20	1	5,212	0.02%
2024/04/19	0	0.00	3	71.20	70.40	-3	5,171	-0.06%
2024/04/18	1	69.70	1	70.80	71.00	0	5,113	0.00%
2024/04/17	1	69.80	0	0.00	70.00	1	5,085	0.02%
2024/04/16	0	68.60	5	68.74	69.00	-5	5,072	-0.10%
2024/04/15	0	0.00	2	69.85	69.60	-2	5,015	-0.04%
2024/04/12	3.6	70.47	0	0.00	69.70	3.6	4,968	0.07%
2024/04/11	0.2	69.80	0	0.00	70.80	0.2	4,920	0.00%
2024/04/10	1	70.60	0.2	71.20	70.50	0.8	4,923	0.02%
2024/04/09	1	71.90	0	0.00	72.20	1	4,895	0.02%
2024/04/03	6	71.98	0	0.00	72.00	6	4,898	0.12%
2024/04/02	2	72.75	1	73.60	72.60	1	4,894	0.02%
2024/04/01	2	72.35	2	73.25	72.70	0	4,893	0.00%
2024/03/29	8	73.01	5	73.60	72.70	3	4,908	0.06%
2024/03/28	17.2	76.31	17	75.82	73.70	0.2	4,829	0.00%
2024/03/27	0.1	71.00	4	73.10	73.20	-3.9	4,646	-0.08%
2024/03/26	5	70.16	2	70.30	69.40	3	4,591	0.07%
2024/03/25	0.1	71.40	1	72.30	71.20	-0.9	4,596	-0.02%
2024/03/22	7	71.59	7	72.14	71.40	0	4,705	0.00%
2024/03/21	3	74.50	5	75.58	73.60	-2	4,720	-0.04%
2024/03/20	8	72.74	18.5	74.06	76.10	-10.5	4,459	-0.24%
2024/03/19	11.5	69.27	10	69.90	69.20	1.5	3,975	0.04%
2024/03/18	0	0.00	1	66.00	66.40	-1	3,794	-0.03%
2024/03/15	0	65.10	0	65.73	64.90	0	3,791	0.00%
2024/03/14	0	65.20	0	66.00	65.30	0	3,792	0.00%
2024/03/13	1	65.00	0	65.50	64.60	1	3,798	0.03%
2024/03/12	0	0.00	2	64.80	64.60	-2	3,825	-0.05%
2024/03/11	3	63.63	0	0.00	63.50	3	3,882	0.08%
2024/03/08	1	64.13	13	65.97	64.10	-12	3,929	-0.30%
2024/03/07	1	69.00	9	67.98	67.60	-8	3,999	-0.20%
2024/03/06	1	68.50	3	68.63	68.60	-2	4,252	-0.05%
2024/03/05	2	68.45	43.6	68.43	68.70	-41.6	4,495	-0.92%
2024/03/04	2	66.40	4.8	66.45	66.30	-2.8	4,448	-0.06%
2024/03/01	1	65.90	2.2	66.55	66.00	-1.2	4,454	-0.03%
2024/02/29	1	65.60	3	65.47	65.30	-2	4,433	-0.05%
2024/02/27	1	66.50	1	66.40	66.30	0	4,396	0.00%
2024/02/26	0	0.00	2	67.50	67.50	-2	4,382	-0.05%
2024/02/22	2	67.95	0	0.00	68.10	2	4,525	0.04%
2024/02/21	0	0.00	1	68.70	68.90	-1	4,550	-0.02%
2024/02/19	1	68.30	2	68.30	69.80	-1	4,588	-0.02%
2024/02/16	4	69.63	2.3	69.51	69.20	1.7	4,599	0.04%
2024/02/15	15.3	67.14	4	66.60	69.20	11.3	4,553	0.25%
2024/02/05	2	64.10	8	63.94	64.30	-6	4,455	-0.13%
2024/01/31	0	64.00	0	0.00	63.90	0	4,574	0.00%
2024/01/29	0	0.00	0	65.30	65.50	0	4,679	0.00%
2024/01/26	1	65.00	1	65.50	64.80	0	4,802	0.00%
2024/01/25	1	64.40	0	0.00	63.50	1	5,147	0.02%
2024/01/24	1	64.80	0	0.00	64.70	1	5,724	0.02%
2024/01/23	0	0.00	2	65.10	65.80	-2	5,960	-0.03%
2024/01/22	0	0.00	6	64.90	64.90	-6	5,958	-0.10%
2024/01/19	0	0.00	1	64.60	64.30	-1	5,961	-0.02%
2024/01/18	0	64.55	1	64.50	65.10	-1	5,978	-0.02%
2024/01/17	4	65.65	0	65.65	65.20	4	5,970	0.07%
2024/01/16	1	64.90	1.1	65.20	65.50	-0.1	5,952	0.00%
2024/01/15	3	63.90	2	64.40	65.00	1	5,946	0.02%
2024/01/12	1	63.20	0	0.00	63.00	1	5,930	0.02%
2024/01/11	1	63.50	1	63.60	63.50	0	5,941	0.00%
2024/01/10	2	62.30	3	62.50	62.90	-1	6,019	-0.02%
2024/01/05	1	64.80	0	0.00	64.50	1	6,074	0.02%
2024/01/04	1	64.50	1	65.10	65.10	0	6,078	0.00%
2024/01/03	0	0.00	2	65.00	65.10	-2	6,124	-0.03%
2024/01/02	0	0.00	1	64.20	65.20	-1	6,245	-0.02%
2023/12/28	1	63.80	0	0.00	63.70	1	6,278	0.02%
2023/12/27	0	0.00	10	64.45	64.30	-10	6,348	-0.16%
2023/12/26	4	63.35	5	64.30	64.30	-1	6,403	-0.02%
2023/12/25	12	63.48	0	0.00	63.70	12	6,357	0.19%
2023/12/22	2	64.60	5	64.80	64.90	-3	6,298	-0.05%
2023/12/21	4	63.70	1	64.60	64.00	3	6,269	0.05%
2023/12/20	1	64.60	0	0.00	64.80	1	6,269	0.02%
2023/12/19	1	64.80	2	64.40	65.30	-1	6,272	-0.02%
2023/12/18	13	70.21	13.5	68.42	68.00	-0.5	6,152	-0.01%
2023/12/15	15	74.35	3	75.33	72.90	12	6,063	0.20%
2023/12/14	21	72.38	22	73.34	73.40	-1	5,987	-0.02%
2023/12/13	0	0.00	1	71.00	71.10	-1	5,957	-0.02%
2023/12/12	4	70.60	0	0.00	70.30	4	6,040	0.07%
2023/12/11	1	71.70	1	72.40	70.70	0	6,083	0.00%
2023/12/08	5	71.96	1	72.20	72.20	4	6,121	0.07%
2023/12/07	4	71.60	2	71.10	71.50	2	6,167	0.03%
2023/12/06	4	71.35	4	71.05	71.00	0	6,245	0.00%
2023/12/05	1	70.09	1	69.80	70.00	0	6,364	0.00%
2023/12/04	1	70.20	0	0.00	70.10	1	6,681	0.01%
2023/12/01	6	69.38	2	69.20	70.50	4	6,663	0.06%
2023/11/30	3	65.53	21.2	66.82	69.00	-18.2	6,466	-0.28%
2023/11/29	2	63.90	4	64.30	64.20	-2	6,214	-0.03%
2023/11/28	0	0.00	41.1	63.05	63.20	-41.1	6,221	-0.66%
2023/11/27	22	61.62	0	0.00	61.90	22	6,258	0.35%
2023/11/23	21	61.70	0	0.00	61.50	21	6,357	0.33%
2023/11/22	1	62.40	0	0.00	61.80	1	6,400	0.02%
2023/11/21	5	63.60	5.1	63.90	62.80	-0.1	6,460	0.00%
2023/11/17	0	0.00	3	64.07	64.50	-3	6,575	-0.05%
2023/11/10	2	61.95	3.5	62.70	62.00	-1.5	6,927	-0.02%
2023/11/09	2	63.30	4	63.23	63.40	-2	7,017	-0.03%
2023/11/08	2	62.70	2	62.90	62.50	0	7,052	0.00%
2023/11/07	1	63.90	1	63.60	63.40	0	7,139	0.00%
2023/11/06	0	0.00	0	63.80	64.00	0	7,240	0.00%
2023/11/03	0	62.60	1	63.80	62.40	-1	7,229	-0.01%
2023/11/02	25	63.79	29	63.77	63.90	-4	7,160	-0.06%
2023/11/01	11	59.05	31.7	60.45	61.20	-20.7	6,866	-0.30%
2023/10/31	1	59.80	156.1	61.48	61.60	-155.1	6,314	-2.46%	大賣/鉅額交易
2023/10/30	3	56.20	0	0.00	56.00	3	6,142	0.05%
2023/10/27	0	0.00	1	56.20	56.00	-1	6,205	-0.02%
2023/10/26	2	55.00	0	0.00	54.90	2	6,275	0.03%
2023/10/24	0	0.00	10	55.50	55.70	-10	6,364	-0.16%
2023/10/23	0	0.00	2	54.65	54.30	-2	6,446	-0.03%
2023/10/20	2	53.65	1	54.00	53.90	1	6,629	0.02%
2023/10/19	0	0.00	5.2	55.08	55.00	-5.2	6,661	-0.08%
2023/10/18	3	54.10	4	53.93	54.30	-1	6,673	-0.01%
2023/10/17	0	0.00	2	56.80	55.40	-2	6,673	-0.03%
2023/10/16	1	56.59	4	55.60	56.00	-3	6,859	-0.04%
2023/10/13	22	56.70	0	0.00	56.60	22	7,113	0.31%
2023/10/11	11	57.39	2	57.15	57.40	9	7,465	0.12%
2023/10/06	15	59.35	4	59.13	57.80	11	7,486	0.15%
2023/10/05	1	62.90	0	0.00	61.90	1	7,397	0.01%
2023/10/04	1	61.60	0	0.00	62.70	1	7,446	0.01%
2023/10/03	12.2	64.56	10	63.25	63.10	2.2	7,513	0.03%
2023/10/02	0	0.00	8.2	64.17	64.60	-8.2	7,555	-0.11%
2023/09/28	15	62.43	11	62.13	62.00	4	7,521	0.05%
2023/09/27	2	61.80	4.1	61.19	61.70	-2.1	7,551	-0.03%
2023/09/26	1	62.40	0.2	61.67	62.20	0.9	7,565	0.01%
2023/09/22	12	58.12	13	58.68	59.60	-1	7,532	-0.01%
2023/09/21	15	60.17	10.1	59.70	59.60	5	7,598	0.07%
2023/09/20	12	61.74	5	61.38	61.30	7	7,734	0.09%
2023/09/19	0	0.00	4	63.03	62.80	-4	7,802	-0.05%
2023/09/18	1	62.60	2	63.00	62.30	-1	7,809	-0.01%
2023/09/15	2	62.59	4.7	62.35	61.90	-2.7	7,808	-0.03%
2023/09/14	3	61.87	2	62.00	61.80	1	7,723	0.01%
2023/09/13	0	0.00	2	60.50	60.40	-2	7,665	-0.03%
2023/09/12	7	59.24	5	59.30	59.40	2	7,623	0.03%
2023/09/11	16.3	58.95	11	59.61	58.70	5.3	7,563	0.07%
2023/09/08	1.1	61.65	4	61.63	61.00	-2.9	7,459	-0.04%
2023/09/07	76	61.48	79	61.00	60.90	-3	7,295	-0.04%
2023/09/06	2	59.65	3	59.37	60.50	-1	6,934	-0.01%
2023/09/05	41	57.97	9	57.98	58.60	32	6,852	0.47%
2023/09/04	7	56.07	5	56.20	56.10	2	6,782	0.03%
2023/09/01	4	55.80	0	0.00	55.60	4	6,899	0.06%
2023/08/31	0	0.00	2	55.95	56.80	-2	6,881	-0.03%
2023/08/30	6	55.28	1	56.10	54.90	5	6,913	0.07%
2023/08/29	3	54.40	1	55.00	55.10	2	6,913	0.03%
2023/08/28	4.3	56.03	1	56.00	55.90	3.3	6,888	0.05%
2023/08/25	2	56.80	3	56.67	57.40	-1	6,919	-0.01%
2023/08/24	24	57.24	11.1	55.37	55.90	12.9	6,840	0.19%
2023/08/23	1	58.70	0	0.00	58.80	1	6,610	0.02%
2023/08/22	32	58.45	36.1	58.19	58.80	-4.1	6,650	-0.06%
2023/08/21	24	57.53	2.1	57.21	58.00	21.9	6,629	0.33%
2023/08/18	6	55.72	10	56.31	55.80	-4	6,599	-0.06%
2023/08/17	5.1	56.04	5	54.92	56.20	0.1	6,552	0.00%
2023/08/16	1.2	53.59	2	53.80	54.10	-0.9	6,509	-0.01%
2023/08/15	1	52.50	8	53.11	53.40	-7	6,428	-0.11%
2023/08/14	1	50.70	8	50.83	51.70	-7	6,322	-0.11%
2023/08/11	5	51.62	3	52.00	52.10	2	6,321	0.03%
2023/08/10	0.1	51.50	13.1	52.45	52.10	-13	6,240	-0.21%
2023/08/09	5	52.00	5	52.00	51.80	0	6,149	0.00%
2023/08/08	0.1	50.50	0	0.00	51.60	0.1	6,153	0.00%
2023/08/07	0	0.00	18	49.51	50.90	-18	6,165	-0.29%
2023/08/04	0	0.00	1	49.00	49.05	-1	6,241	-0.02%
2023/08/02	2	48.20	0	0.00	48.25	2	6,212	0.03%
2023/07/31	20	51.50	8	51.90	51.30	12	6,527	0.18%
2023/07/28	2	49.30	50	49.60	51.20	-48	6,583	-0.73%
2023/07/27	3	50.77	0	0.00	50.70	3	6,498	0.05%
2023/07/26	4	51.25	0	0.00	51.10	4	6,442	0.06%
2023/07/25	2	51.45	9	51.90	51.40	-7	6,337	-0.11%
2023/07/24	2	48.00	62	48.72	49.10	-60	6,126	-0.98%
2023/07/21	5	47.20	8	47.85	48.45	-3	6,069	-0.05%
2023/07/20	4.1	48.73	2	49.25	48.20	2.1	6,029	0.03%
2023/07/19	2	48.65	4	49.00	48.10	-2	5,952	-0.03%
2023/07/18	76	49.97	59	50.23	50.80	17	5,773	0.29%
2023/07/17	3	52.33	2	53.10	52.50	1	5,479	0.02%
2023/07/14	56	48.59	14.9	48.45	49.45	41.1	5,214	0.79%
2023/07/13	17	48.39	6	48.19	47.95	11	5,110	0.22%
2023/07/12	9	47.51	109	47.43	47.50	-100	5,038	-1.98%	大賣/
2023/07/11	1	47.45	4	47.36	47.30	-3	4,997	-0.06%
2023/07/10	47	46.67	2	45.95	46.05	45	4,919	0.91%
2023/07/07	75	46.80	1	47.25	47.30	74	4,812	1.54%
2023/07/06	41	48.72	106	48.78	48.20	-65	4,772	-1.36%	大賣/
2023/07/05	15	47.77	2	47.83	47.75	13	4,694	0.28%
2023/07/04	11	47.06	1	46.75	47.05	10	4,681	0.21%
2023/07/03	10	47.25	1	47.15	47.20	9	4,655	0.19%
2023/06/30	1	46.30	0	0.00	45.90	1	4,678	0.02%
2023/06/29	4.1	45.49	3	46.05	46.20	1.1	4,640	0.02%
2023/06/28	1	46.80	1	45.95	46.80	0	4,514	0.00%
2023/06/27	0.2	44.30	2	44.90	44.50	-1.9	4,337	-0.04%
2023/06/26	10	43.60	2	43.68	44.15	8	4,197	0.19%
2023/06/21	3	43.18	0	0.00	43.20	3	4,175	0.07%
2023/06/20	1	42.10	2	42.25	42.20	-1	4,117	-0.02%
2023/06/19	2	41.93	0	0.00	42.15	2	4,180	0.05%
2023/06/16	1	42.45	4	42.40	42.35	-3	4,337	-0.07%
2023/06/15	0	0.00	0.4	42.47	42.60	-0.4	4,317	-0.01%
2023/06/14	11	42.44	0	0.00	42.50	11	4,289	0.26%
2023/06/13	10	42.10	0	0.00	42.25	10	4,282	0.23%
2023/06/09	104	42.00	32	41.96	42.20	72	4,246	1.70%	大買/
2023/06/07	2	42.05	16.1	41.70	42.00	-14.1	4,177	-0.34%
2023/06/05	20.1	40.40	6	40.59	40.45	14.1	4,008	0.35%
2023/06/01	0	0.00	4	39.59	39.75	-4	3,952	-0.10%
2023/05/31	7	38.56	0	0.00	39.15	7	3,925	0.18%
2023/05/30	3	39.27	0	0.00	39.55	3	3,822	0.08%
2023/05/29	1	39.30	8	39.67	39.75	-7	3,788	-0.18%
2023/05/26	3	39.30	8.6	39.13	39.15	-5.6	3,754	-0.15%
2023/05/25	1	40.20	9	40.00	40.20	-8	3,676	-0.22%
2023/05/24	5	39.58	4	39.13	39.60	1	3,587	0.03%
2023/05/23	1	38.70	1	38.95	38.80	0	3,503	0.00%
2023/05/22	0	0.00	11	38.29	38.50	-11	3,467	-0.32%
2023/05/19	0	0.00	8	37.93	37.85	-8	3,393	-0.24%
2023/05/18	3	37.58	6	37.87	37.75	-3	3,357	-0.09%
2023/05/17	12	37.68	0	0.00	37.55	12	3,354	0.36%
2023/05/16	0	0.00	3.9	37.35	37.50	-3.9	3,265	-0.12%
2023/05/15	3	37.42	19	37.58	37.40	-16	3,211	-0.50%
2023/05/12	3	37.60	6	37.58	37.65	-3	3,149	-0.10%
2023/05/11	1	37.05	12	37.50	37.15	-11	3,069	-0.36%
2023/05/10	15	37.37	7	37.39	37.65	8	2,987	0.27%
2023/05/09	1	36.50	0	0.00	36.40	1	2,823	0.04%
2023/05/08	11	36.98	1	37.45	36.85	10	2,788	0.36%
2023/05/05	5	36.61	4	37.08	36.45	1	2,680	0.04%
2023/05/04	0	0.00	17	36.75	37.30	-17	2,307	-0.74%
2023/05/02	0	0.00	3	34.15	34.15	-3	2,163	-0.14%
2023/04/28	2	33.85	0	0.00	33.80	2	2,157	0.09%
2023/04/25	3	33.52	2	34.00	32.95	1	2,123	0.05%
2023/04/24	0	0.00	2	33.65	33.70	-2	2,101	-0.10%
2023/04/21	4	33.75	2	34.25	33.25	2	2,086	0.10%
2023/04/20	2	33.85	0	0.00	33.90	2	2,048	0.10%
2023/04/19	3	33.98	0	0.00	34.15	3	2,032	0.15%
2023/04/18	2	34.15	0	0.00	34.15	2	1,998	0.10%
2023/04/17	0	0.00	2	34.50	34.55	-2	1,963	-0.10%
2023/04/14	0	0.00	1	34.45	34.10	-1	1,923	-0.05%
2023/04/13	1	34.05	0	0.00	34.00	1	1,886	0.05%
2023/04/10	0	0.00	3	34.10	33.75	-3	1,732	-0.17%
2023/04/07	3	33.65	4	33.95	33.85	-1	1,708	-0.06%
2023/04/06	6	33.04	0	0.00	33.35	6	1,661	0.36%
2023/03/31	1	33.55	5	33.96	33.85	-4	1,612	-0.25%
2023/03/30	1	33.30	0	0.00	33.35	1	1,504	0.07%
2023/03/29	1	33.15	0	0.00	33.20	1	1,489	0.07%
2023/03/28	1	33.00	2	32.75	32.60	-1	1,460	-0.07%
2023/03/27	3	33.15	0	0.00	33.05	3	1,428	0.21%
2023/03/24	1	33.25	1	33.60	33.30	0	1,413	0.00%
2023/03/22	3	33.25	0	0.00	33.10	3	1,330	0.23%
2023/03/21	2	32.98	12	32.72	33.50	-10	1,244	-0.80%
2023/03/20	0	31.65	0	0.00	31.75	0	1,054	0.00%
2023/03/17	0	0.00	1	31.40	31.45	-1	1,051	-0.10%
2023/03/16	4	31.24	0	0.00	30.95	4	1,044	0.38%
2023/03/15	1	31.45	1	32.00	31.50	0	1,024	0.00%
2023/03/14	1	31.50	0	0.00	31.45	1	1,023	0.10%
2023/03/13	0	0.00	2	31.85	31.80	-2	1,003	-0.20%
2023/03/09	0	0.00	4	31.79	31.50	-4	961	-0.42%
2023/03/08	0	0.00	2	31.80	31.80	-2	968	-0.21%
2023/03/07	0	0.00	3	31.55	31.60	-3	950	-0.32%
2023/03/06	3	31.33	4	31.41	31.40	-1	921	-0.11%
2023/03/03	0	0.00	1	30.30	30.45	-1	861	-0.12%
2023/03/01	2	29.80	0	0.00	29.80	2	828	0.24%
2023/02/23	0	0.00	1	30.20	30.20	-1	832	-0.12%
2023/02/22	1	29.45	0	0.00	29.60	1	810	0.12%
2023/02/21	0	0.00	0	29.94	29.75	0	823	0.00%
2023/02/20	0	0.00	1	30.10	29.95	-1	842	-0.12%
2023/02/15	0	0.00	6	29.82	29.80	-6	932	-0.64%
2023/02/14	0	29.05	1	28.90	29.15	-1	923	-0.11%
2023/02/08	1	29.50	0	0.00	29.65	1	1,017	0.10%
2023/02/07	0	0.00	0.4	29.60	29.60	-0.4	1,074	-0.04%
2023/02/06	1	29.50	0.5	29.50	29.55	0.5	1,108	0.04%
2023/02/03	1	29.60	0	0.00	29.60	1	1,154	0.09%
2023/02/02	0	0.00	2	29.57	29.70	-2	1,151	-0.18%
2023/02/01	2	29.20	7	29.10	29.25	-5	1,131	-0.44%
2023/01/31	1	28.75	2	28.50	28.75	-1	1,117	-0.09%
2023/01/30	1	28.40	1	28.25	28.30	0	1,110	0.00%
2023/01/16	1	27.65	0	0.00	27.60	1	1,111	0.09%
2023/01/03	0	0.00	1	27.95	27.70	-1	1,204	-0.08%
2022/12/28	1	27.55	0	0.00	27.60	1	1,231	0.08%
2022/12/26	0	0.00	6	28.03	28.05	-6	1,236	-0.49%
2022/12/23	1	27.50	0.8	27.45	27.60	0.2	1,231	0.02%
2022/12/22	0	0.00	4	27.93	27.90	-4	1,241	-0.32%
2022/12/20	2	27.83	0	0.00	27.60	2	1,258	0.16%
2022/12/19	1	28.20	0	0.00	28.20	1	1,275	0.08%
2022/12/16	2	28.63	0	0.00	28.55	2	1,277	0.16%
2022/12/15	1	28.85	1	29.05	28.95	0	1,271	0.00%
2022/12/14	1	28.75	1	28.95	28.95	0	1,270	0.00%
2022/12/12	1	28.70	0	0.00	28.80	1	1,270	0.08%
2022/12/08	2	28.53	2	28.88	28.95	0	1,259	0.00%
2022/12/07	8	28.95	0	0.00	28.60	8	1,255	0.64%
2022/12/06	3	29.60	1	29.15	29.20	2	1,246	0.16%
2022/12/05	8	30.29	0	0.00	30.10	8	1,227	0.65%
2022/12/02	2	30.55	0	0.00	30.30	2	1,216	0.16%
2022/12/01	0	0.00	3	30.23	30.20	-3	1,196	-0.25%
2022/11/30	1	30.00	5	29.82	30.05	-4	1,182	-0.34%
2022/11/28	2	29.10	0	0.00	29.20	2	1,167	0.17%
2022/11/25	1	29.45	1	29.60	29.40	0	1,174	0.00%
2022/11/24	1	29.05	0	0.00	29.40	1	1,174	0.09%
2022/11/23	1	29.30	0	0.00	29.25	1	1,180	0.08%
2022/11/22	0	0.00	2	29.50	29.45	-2	1,193	-0.17%
2022/11/21	1	29.10	0	0.00	29.10	1	1,201	0.08%
2022/11/18	3	29.70	0	0.00	29.60	3	1,194	0.25%
2022/11/17	0	0.00	1	30.25	30.00	-1	1,185	-0.08%
2022/11/15	0	0.00	0.7	30.02	29.85	-0.7	1,158	-0.06%
2022/11/11	2	29.80	0	0.00	29.55	2	1,146	0.17%
2022/11/10	4	29.31	1	29.40	29.55	3	1,172	0.26%
2022/11/09	0	0.00	6	29.30	29.35	-6	1,170	-0.51%
2022/11/07	1	29.10	0	0.00	28.95	1	1,170	0.09%
2022/11/04	0	0.00	3	29.10	29.00	-3	1,219	-0.25%
2022/11/03	0	0.00	8.1	28.62	28.95	-8.1	1,200	-0.67%
2022/11/02	5	27.80	5	27.85	27.80	0	1,169	0.00%
2022/11/01	0	0.00	4	26.93	27.35	-4	1,185	-0.34%
2022/10/31	0	0.00	2	25.65	25.80	-2	1,155	-0.17%
2022/10/28	1	25.10	1	25.45	25.25	0	1,168	0.00%
2022/10/27	0	0.00	1	25.30	25.30	-1	1,170	-0.09%
2022/10/26	1	24.95	0	0.00	24.70	1	1,177	0.08%
2022/10/24	2	25.55	0	0.00	25.35	2	1,190	0.17%
2022/10/18	0	0.00	1	25.20	25.65	-1	1,178	-0.08%
2022/10/17	1	24.80	0	0.00	24.80	1	1,181	0.08%
2022/10/14	0	25.05	0	0.00	24.95	0	1,191	0.00%
2022/10/11	1	26.00	0	0.00	25.50	1	1,191	0.08%
2022/10/06	0	0.00	1	26.50	26.50	-1	1,206	-0.08%
2022/10/04	0	0.00	1	25.95	26.05	-1	1,203	-0.08%
2022/09/28	0	0.00	1	25.05	24.40	-1	1,230	-0.08%
2022/09/26	3	26.22	0	0.00	25.40	3	1,245	0.24%
2022/09/23	1	26.75	0	0.00	26.85	1	1,263	0.08%
2022/09/19	2	27.60	0	0.00	27.30	2	1,331	0.15%
2022/09/15	0	0.00	2	28.18	28.00	-2	1,358	-0.15%
2022/09/14	1	27.35	1	27.65	27.75	0	1,377	0.00%
2022/09/13	0	0.00	1	28.10	28.00	-1	1,392	-0.07%
2022/09/12	0.1	27.90	0	0.00	27.85	0.1	1,428	0.00%
2022/09/08	0	0.00	6	27.53	27.55	-6	1,469	-0.41%
2022/09/07	1	27.15	0	0.00	27.00	1	1,630	0.06%
2022/09/05	4	28.10	0	0.00	27.85	4	1,695	0.24%
2022/09/02	7	28.66	4	28.50	28.50	3	1,718	0.17%
2022/09/01	4	28.66	0	0.00	28.65	4	1,781	0.22%
2022/08/31	0	0.00	1	29.20	29.15	-1	1,799	-0.06%
2022/08/30	0	0.00	1	28.70	28.80	-1	1,830	-0.05%
2022/08/29	1	28.35	0	0.00	28.40	1	1,859	0.05%
2022/08/26	1	29.15	2	29.28	29.30	-1	1,922	-0.05%
2022/08/25	2	28.85	0	0.00	28.80	2	2,238	0.09%
2022/08/24	2	28.68	0	0.00	28.65	2	2,291	0.09%
2022/08/22	1	29.00	0	0.00	28.95	1	2,322	0.04%
2022/08/19	0	0.00	1	29.25	29.35	-1	2,350	-0.04%
2022/08/18	1	29.00	0	0.00	29.10	1	2,486	0.04%
2022/08/17	1	29.50	1	29.65	29.40	0	2,493	0.00%
2022/08/11	0	0.00	5	28.86	29.00	-5	2,333	-0.21%
2022/08/10	0	0.00	3	27.83	28.20	-3	2,270	-0.13%
2022/08/09	0	0.00	1	27.40	27.45	-1	2,272	-0.04%
2022/08/08	4	28.95	0	0.00	28.90	4	2,254	0.18%
2022/08/05	0	0.00	2	29.60	29.40	-2	2,206	-0.09%
2022/08/04	2	28.93	2	29.30	29.05	0	2,209	0.00%
2022/08/03	1	28.90	0	0.00	28.70	1	2,212	0.05%
2022/08/02	1	29.00	0	0.00	29.00	1	2,235	0.04%
2022/08/01	0	0.00	1	29.70	29.65	-1	2,272	-0.04%
2022/07/29	0	0.00	1	29.50	29.60	-1	2,270	-0.04%
2022/07/27	1	28.85	1	29.20	29.30	0	2,271	0.00%
2022/07/26	1	29.15	0	0.00	28.85	1	2,269	0.04%
2022/07/25	2	29.28	1	29.50	29.50	1	2,281	0.04%
2022/07/22	0	0.00	2	29.80	29.55	-2	2,339	-0.09%
2022/07/21	2	29.10	2	29.38	29.55	0	2,355	0.00%
2022/07/20	0	0.00	3	29.47	29.15	-3	2,351	-0.13%
2022/07/19	1	29.10	1	28.90	29.10	0	2,379	0.00%
2022/07/18	0	0.00	2	28.43	28.65	-2	2,392	-0.08%
2022/07/15	0	0.00	1	27.95	28.10	-1	2,431	-0.04%
2022/07/14	0	0.00	1	27.55	27.50	-1	2,434	-0.04%
2022/07/13	0	0.00	16	26.91	27.00	-16	2,458	-0.65%
2022/07/12	1	26.85	0	0.00	26.10	1	2,503	0.04%
2022/07/11	2	27.45	0	0.00	27.20	2	2,554	0.08%
2022/07/08	0	0.00	2	27.68	27.55	-2	3,058	-0.07%
2022/07/07	1	27.05	3	26.45	27.05	-2	3,176	-0.06%
2022/07/05	1	27.30	0	0.00	27.10	1	3,222	0.03%
2022/07/04	1	27.20	0	0.00	26.55	1	3,218	0.03%
2022/07/01	2	26.90	0	0.00	26.55	2	3,242	0.06%
2022/06/30	3	29.10	0	0.00	28.60	3	3,219	0.09%
2022/06/29	3	29.65	0	0.00	29.80	3	3,199	0.09%
2022/06/28	2	30.10	0	0.00	30.10	2	3,208	0.06%
2022/06/27	0	0.00	2	30.68	30.65	-2	3,228	-0.06%
2022/06/24	1	30.20	3	30.40	30.20	-2	3,240	-0.06%
2022/06/23	3	29.70	2	30.13	29.75	1	3,278	0.03%
2022/06/22	2	30.30	5	29.80	29.80	-3	3,263	-0.09%
2022/06/21	3	30.60	2	30.68	30.80	1	3,253	0.03%
2022/06/20	4	30.95	2	30.53	29.90	2	3,255	0.06%
2022/06/17	4	31.65	3	31.88	31.85	1	3,217	0.03%
2022/06/16	17	33.26	2	34.10	32.35	15	3,187	0.47%
2022/06/15	0	0.00	5	32.54	32.65	-5	3,045	-0.16%
2022/06/14	2	31.50	2	31.95	31.90	0	2,997	0.00%
2022/06/13	6	32.13	0	0.00	31.70	6	2,998	0.20%
2022/06/10	1	33.55	0	0.00	33.15	1	2,976	0.03%
2022/06/09	1	32.80	1	33.10	33.15	0	2,930	0.00%
2022/06/08	2	33.60	0	0.00	33.35	2	2,911	0.07%
2022/06/07	4	33.09	1	33.45	33.35	3	2,886	0.10%
2022/06/02	0	0.00	18	33.68	34.10	-18	2,810	-0.64%
2022/06/01	0	0.00	5	32.00	32.35	-5	2,504	-0.20%
2022/05/31	2	31.05	0	0.00	31.05	2	2,460	0.08%
2022/05/30	0	0.00	3	31.87	31.80	-3	2,449	-0.12%
2022/05/27	4	31.49	50	31.40	31.40	-46	2,441	-1.88%
2022/05/26	2	31.80	7	32.09	31.80	-5	2,416	-0.21%
2022/05/25	0	0.00	2	31.15	31.35	-2	2,282	-0.09%
2022/05/24	2	30.85	0	0.00	30.35	2	2,291	0.09%
2022/05/20	0	0.00	1	31.20	31.05	-1	2,392	-0.04%
2022/05/19	1	30.00	4	30.64	30.95	-3	2,430	-0.12%
2022/05/18	0	0.00	1	31.50	31.25	-1	2,437	-0.04%
2022/05/17	0	0.00	3	30.83	31.10	-3	2,468	-0.12%
2022/05/16	1	30.05	1	30.35	30.20	0	2,468	0.00%
2022/05/10	13	30.09	0	0.00	30.25	13	2,468	0.53%
2022/05/09	6	31.16	1	30.95	30.55	5	2,480	0.20%
2022/05/06	1	32.15	4	32.39	32.50	-3	2,452	-0.12%
2022/05/05	0	0.00	1	33.05	32.95	-1	2,465	-0.04%
2022/04/29	1	32.65	0	0.00	32.75	1	2,506	0.04%
2022/04/28	1	32.65	5	32.67	32.40	-4	2,513	-0.16%
2022/04/25	33	32.19	0	0.00	32.00	33	2,458	1.34%
2022/04/22	6	33.75	2	33.93	33.60	4	2,462	0.16%
2022/04/21	2	33.75	4	33.86	33.75	-2	2,474	-0.08%
2022/04/19	5	33.42	0	0.00	32.95	5	2,446	0.20%
2022/04/18	11	32.78	0	0.00	32.70	11	2,459	0.45%
2022/04/15	4	33.80	3	33.75	33.95	1	2,426	0.04%
2022/04/14	49	34.85	25	34.66	34.30	24	2,404	1.00%
2022/04/13	1	32.60	2	32.55	33.90	-1	1,924	-0.05%
2022/04/11	4	31.04	0	0.00	31.00	4	1,832	0.22%
2022/03/31	2	34.18	0	0.00	34.10	2	2,197	0.09%
2022/03/30	0	0.00	1	34.35	34.55	-1	2,310	-0.04%
2022/03/29	1	34.10	0	0.00	34.10	1	2,298	0.04%
2022/03/24	0.1	34.20	0	0.00	34.35	0.1	2,329	0.00%
2022/03/18	1	33.90	2	33.95	33.55	-1	2,528	-0.04%
2022/03/17	4	33.74	0	0.00	33.75	4	2,594	0.15%
2022/03/16	1	33.00	0	0.00	33.15	1	2,700	0.04%
2022/03/15	0	0.00	3	33.67	33.45	-3	3,034	-0.10%
2022/03/14	0	34.00	0	0.00	34.15	0	3,549	0.00%
2022/03/11	0.2	34.08	3	34.10	34.15	-2.8	3,714	-0.08%
2022/03/10	2	34.50	1	34.50	34.35	1	3,896	0.03%
2022/03/07	3	34.23	0	0.00	34.10	3	4,088	0.07%
2022/03/04	0	0.00	1	35.30	35.25	-1	4,085	-0.02%
2022/03/02	1	35.60	0	0.00	35.75	1	4,187	0.02%
2022/03/01	1	35.80	0	0.00	35.80	1	4,262	0.02%
2022/02/25	2	35.65	2	35.55	35.65	0	4,343	0.00%
2022/02/23	3	36.50	2	37.00	36.45	1	4,420	0.02%
2022/02/22	2	36.58	3	36.88	36.80	-1	4,493	-0.02%
2022/02/21	9	36.16	1	36.30	36.60	8	4,631	0.17%
2022/02/18	3	35.90	1	36.05	35.90	2	4,646	0.04%
2022/02/17	2	35.68	1	35.95	35.70	1	4,699	0.02%
2022/02/16	0	0.00	2	35.38	35.40	-2	4,750	-0.04%
2022/02/15	1	34.95	2	35.03	34.65	-1	4,766	-0.02%
2022/02/14	2	34.93	0	0.00	34.95	2	4,786	0.04%
2022/02/11	1	35.70	0	0.00	35.70	1	4,842	0.02%
2022/02/10	11	36.03	0	0.00	36.10	11	4,866	0.23%
2022/02/08	0	0.00	2	36.48	36.40	-2	4,932	-0.04%
2022/02/07	0.2	35.85	2	35.58	35.95	-1.8	5,065	-0.04%
2022/01/26	1	35.15	6	35.08	35.15	-5	5,190	-0.10%
2022/01/25	2	35.35	0	0.00	35.10	2	5,340	0.04%
2022/01/24	3	35.42	2	35.65	35.65	1	5,359	0.02%
2022/01/21	3	36.10	4	36.10	35.90	-1	5,403	-0.02%
2022/01/20	2	36.40	0	0.00	36.70	2	5,523	0.04%
2022/01/19	1	36.20	1	36.50	36.50	0	5,629	0.00%
2022/01/17	0	0.00	3	36.68	36.80	-3	5,628	-0.05%
2022/01/14	2	35.43	0	0.00	35.50	2	5,606	0.04%
2022/01/13	2	36.30	1	36.40	36.20	1	5,596	0.02%
2022/01/12	0	0.00	1	36.45	36.20	-1	5,610	-0.02%
2022/01/11	1	36.70	0	0.00	36.40	1	5,642	0.02%
2022/01/10	1	36.80	0	0.00	36.90	1	5,634	0.02%
2022/01/07	2	37.10	1	37.15	36.95	1	5,646	0.02%
2022/01/06	2	37.38	4	37.45	37.40	-2	5,641	-0.04%
2022/01/05	1	37.80	0	0.00	37.65	1	5,650	0.02%
2022/01/04	2	38.13	0	0.00	38.05	2	5,657	0.04%
2022/01/03	1	38.25	0	0.00	38.20	1	5,697	0.02%
2021/12/30	2	38.60	0	0.00	38.60	2	5,768	0.03%
2021/12/29	1	38.85	0	0.00	38.95	1	5,828	0.02%
2021/12/28	6	39.18	8	39.14	39.10	-2	5,831	-0.03%
2021/12/27	0	0.00	4	39.30	39.00	-4	5,740	-0.07%
2021/12/24	7	38.43	7	38.45	38.20	0	5,696	0.00%
2021/12/23	0	0.00	1	37.65	37.55	-1	5,638	-0.02%
2021/12/22	1	37.40	1	37.60	37.30	0	5,653	0.00%
2021/12/21	3	37.33	2	37.65	37.40	1	5,647	0.02%
2021/12/20	2	37.20	2	37.55	37.65	0	5,633	0.00%
2021/12/17	4	37.06	0	0.00	37.05	4	5,606	0.07%
2021/12/16	2	37.53	2	37.88	37.45	0	5,577	0.00%
2021/12/15	3	37.22	0	0.00	37.45	3	5,545	0.05%
2021/12/14	7	37.47	0	0.00	37.25	7	5,515	0.13%
2021/12/13	3	38.37	2	38.70	38.25	1	5,440	0.02%
2021/12/10	61	38.94	60	39.09	38.85	1	5,412	0.02%
2021/12/09	19	40.01	7	39.55	39.65	12	5,331	0.23%
2021/12/08	3	40.57	2	39.43	41.60	1	5,041	0.02%
2021/12/07	1	38.60	3	39.50	38.75	-2	4,536	-0.04%
2021/12/06	3	38.47	2	38.93	38.40	1	4,408	0.02%
2021/12/03	0	0.00	3	38.60	38.65	-3	4,258	-0.07%
2021/12/02	2	38.20	2	38.50	37.70	0	4,195	0.00%
2021/12/01	1	38.19	1	38.15	38.20	0	4,204	0.00%
2021/11/30	11	37.45	2	37.33	37.65	9	4,179	0.22%
2021/11/29	3	36.58	4	36.45	36.80	-1	4,188	-0.02%
2021/11/26	1	37.54	6	38.47	37.35	-5	4,199	-0.12%
2021/11/25	3	38.35	1	39.15	38.35	2	4,177	0.05%
2021/11/24	1	38.49	9	38.38	38.50	-8	4,211	-0.19%
2021/11/23	0	0.00	6	38.00	37.50	-6	4,181	-0.14%
2021/11/22	1	37.40	1	37.30	38.00	0	4,188	0.00%
2021/11/19	14	37.18	1	37.85	37.20	13	4,210	0.31%
2021/11/18	4	39.18	11	38.54	37.85	-7	4,200	-0.17%
2021/11/17	0	0.00	2	37.83	37.75	-2	4,074	-0.05%
2021/11/16	1	37.70	0	0.00	37.60	1	4,151	0.02%
2021/11/15	0	0.00	1	38.30	38.40	-1	4,129	-0.02%
2021/11/12	2	37.43	2	37.50	37.40	0	4,175	0.00%
2021/11/11	0	0.00	6	37.34	37.30	-6	4,281	-0.14%
2021/11/10	0	0.00	2	37.75	37.85	-2	4,364	-0.05%
2021/11/08	0	0.00	6	36.95	37.00	-6	4,764	-0.13%
2021/11/05	5.1	37.31	0	0.00	37.10	5.1	4,832	0.11%
2021/11/04	0	0.00	3.4	37.86	38.00	-3.4	4,843	-0.07%
2021/11/03	0	0.00	2	36.78	36.85	-2	4,895	-0.04%
2021/11/02	10	36.38	22	36.42	35.60	-12	4,847	-0.25%
2021/11/01	2	35.18	0	0.00	35.40	2	4,760	0.04%
2021/10/29	1.2	35.02	45	34.98	35.35	-43.8	4,908	-0.89%
2021/10/28	40	35.45	101	34.73	34.60	-61	5,044	-1.21%	大賣/
2021/10/27	124	34.75	14.9	33.73	34.75	109.1	5,276	2.07%	大買/鉅額交易
2021/10/26	1	32.75	0	0.00	32.75	1	5,404	0.02%
2021/10/25	2	32.75	2	32.90	33.00	0	5,514	0.00%
2021/10/22	5	32.42	0	0.00	32.25	5	5,605	0.09%
2021/10/21	3.7	33.12	1.1	33.49	32.85	2.6	5,703	0.05%
2021/10/20	0	0.00	5	33.89	33.55	-5	5,783	-0.09%
2021/10/12	2	30.53	2	31.50	31.50	0	5,919	0.00%
2021/10/08	4	31.05	3	31.62	30.80	1	6,082	0.02%
2021/10/07	3	31.37	2	31.50	31.30	1	7,076	0.01%
2021/10/06	3	31.45	1	32.20	31.10	2	7,813	0.03%
2021/10/05	5	31.18	1	31.65	31.90	4	7,953	0.05%
2021/10/04	5	32.15	7	32.49	31.80	-2	8,042	-0.02%
2021/10/01	2	32.58	1	32.75	32.40	1	8,144	0.01%
2021/09/30	1	33.10	5	33.30	33.25	-4	8,173	-0.05%
2021/09/29	0	0.00	3	32.83	33.20	-3	8,202	-0.04%
2021/09/28	1	32.00	3	32.12	32.50	-2	8,354	-0.02%
2021/09/27	3	32.60	0	0.00	32.60	3	8,505	0.04%
2021/09/24	9	33.27	12	33.57	33.15	-3	9,105	-0.03%
2021/09/23	0	0.00	7	32.12	32.35	-7	9,144	-0.08%
2021/09/22	1	30.60	22	31.05	31.05	-21	9,534	-0.22%
2021/09/16	3	31.00	0	0.00	30.90	3	9,729	0.03%
2021/09/14	1	31.40	0	0.00	31.35	1	10,226	0.01%
2021/09/13	3	31.75	0	0.00	31.70	3	10,307	0.03%
2021/09/10	4	31.75	1	31.95	31.90	3	10,396	0.03%
2021/09/09	1	31.45	1	31.20	31.55	0	10,474	0.00%
2021/09/06	5	32.54	0	0.00	31.90	5	10,908	0.05%
2021/09/03	3	33.13	3	33.35	33.15	0	10,936	0.00%
2021/09/02	6	33.29	1	33.80	33.10	5	11,091	0.05%
2021/09/01	0	0.00	1	33.55	33.65	-1	11,238	-0.01%
2021/08/31	1	33.15	0	0.00	33.50	1	11,246	0.01%
2021/08/30	8	33.57	6	33.49	33.35	2	11,271	0.02%
2021/08/27	4	32.88	1	33.30	32.90	3	11,229	0.03%
2021/08/26	2	32.90	2	33.23	33.25	0	11,234	0.00%
2021/08/25	1	33.05	4	33.05	33.10	-3	11,338	-0.03%
2021/08/24	3	32.62	0	0.00	32.50	3	11,467	0.03%
2021/08/23	2	33.00	5	32.70	32.70	-3	11,562	-0.03%
2021/08/20	7	31.11	6	31.73	31.50	1	11,539	0.01%
2021/08/19	2	32.08	0	0.00	31.40	2	11,588	0.02%
2021/08/18	1	31.95	1	32.35	32.80	0	11,624	0.00%
2021/08/17	1	32.35	6.1	32.52	31.30	-5.1	11,842	-0.04%
2021/08/16	1	32.75	5	32.87	32.75	-4	11,849	-0.03%
2021/08/13	0	0.00	5	34.36	33.95	-5	11,822	-0.04%
2021/08/12	0	0.00	1	35.25	35.20	-1	11,806	-0.01%
2021/08/11	11	35.62	11	35.36	35.05	0	12,117	0.00%
2021/08/10	2.1	35.79	4	36.36	36.55	-1.9	12,109	-0.02%
2021/08/09	13	36.81	4	35.95	35.95	9	12,111	0.07%
2021/08/06	16	37.45	11	37.15	37.20	5	12,112	0.04%
2021/08/05	4	36.94	3	36.88	37.30	1	11,922	0.01%
2021/08/04	5	36.89	11	36.35	36.40	-6	11,955	-0.05%
2021/08/03	0	0.00	4	36.45	36.85	-4	12,084	-0.03%
2021/08/02	8	36.28	6	36.23	36.40	2	12,072	0.02%
2021/07/30	1	36.05	2	35.65	35.45	-1	11,974	-0.01%
2021/07/29	4	35.39	9	35.38	35.65	-5	12,025	-0.04%
2021/07/28	4	34.76	8	35.41	35.45	-4	12,152	-0.03%
2021/07/27	4	36.80	2	36.35	35.65	2	12,288	0.02%
2021/07/26	2	36.28	15	36.99	36.75	-13	12,343	-0.11%
2021/07/23	3	35.77	15	35.59	35.55	-12	12,578	-0.10%
2021/07/22	10	34.60	6	34.49	34.40	4	12,838	0.03%
2021/07/21	5	33.83	5	33.63	33.30	0	12,832	0.00%
2021/07/20	10	34.28	4	34.24	34.00	6	12,912	0.05%
2021/07/19	5	34.83	7	34.84	34.90	-2	12,937	-0.02%
2021/07/16	3	35.20	0	0.00	35.35	3	13,121	0.02%
2021/07/15	6	34.83	6	35.12	35.20	0	13,165	0.00%
2021/07/14	171	36.99	151	38.20	35.55	20	13,131	0.15%	大買/大賣/
2021/07/13	9	37.42	36	37.96	39.35	-27	12,255	-0.22%
2021/07/12	6	35.73	11	35.90	35.80	-5	11,596	-0.04%
2021/07/09	10	35.11	4	35.70	34.90	6	11,514	0.05%
2021/07/08	21	35.46	7	35.41	35.45	14	11,576	0.12%
2021/07/07	5	34.83	2	35.08	34.65	3	11,594	0.03%
2021/07/06	6	35.22	0	0.00	35.05	6	11,704	0.05%
2021/07/05	16	35.63	3	35.60	35.80	13	11,852	0.11%
2021/07/02	2.2	34.94	5	35.36	34.95	-2.8	11,797	-0.02%
2021/07/01	19	35.74	12	36.10	34.80	7	11,781	0.06%
2021/06/30	5	34.04	3	34.27	34.75	2	11,284	0.02%
2021/06/29	12	34.87	4	34.94	34.50	8	11,136	0.07%
2021/06/28	2	33.95	11	34.36	34.40	-9	10,778	-0.08%
2021/06/25	1	33.85	2	33.78	33.40	-1	10,796	-0.01%
2021/06/24	5	34.15	0	0.00	33.95	5	10,849	0.05%
2021/06/23	1	34.20	5	34.13	34.10	-4	10,711	-0.04%
2021/06/22	0	0.00	7	32.79	32.65	-7	10,780	-0.06%
2021/06/21	3	32.13	3	32.32	32.30	0	11,991	0.00%
2021/06/18	1	33.55	0	0.00	33.20	1	12,188	0.01%
2021/06/17	8	33.53	4	33.16	33.65	4	12,287	0.03%
2021/06/16	2	32.80	2	32.63	32.80	0	12,266	0.00%
2021/06/15	2	32.83	7	32.86	33.35	-5	12,663	-0.04%
2021/06/11	2	32.15	0	0.00	31.95	2	12,703	0.02%
2021/06/10	2	32.60	12	32.54	32.50	-10	12,714	-0.08%
2021/06/09	9	32.41	10.1	32.69	32.25	-1.1	12,670	-0.01%
2021/06/08	1	31.75	4	32.04	31.85	-3	12,606	-0.02%
2021/06/07	1	31.25	1	31.50	31.50	0	12,654	0.00%
2021/06/04	5	31.66	7	31.51	31.45	-2	12,799	-0.02%
2021/06/03	5	31.81	6	31.91	32.05	-1	12,866	-0.01%
2021/06/02	14	32.14	0	0.00	31.70	14	12,999	0.11%
2021/06/01	8	32.98	2	32.50	32.65	6	13,120	0.05%
2021/05/31	6	32.10	6	32.18	32.20	0	13,123	0.00%
2021/05/28	1	31.55	3	31.53	31.50	-2	13,203	-0.02%
2021/05/27	6	31.03	4	31.39	30.90	2	13,926	0.01%
2021/05/26	5	31.01	2	31.10	31.20	3	14,731	0.02%
2021/05/25	9	31.48	7	31.20	31.50	2	14,771	0.01%
2021/05/24	0	0.00	13	29.61	29.95	-13	14,668	-0.09%
2021/05/21	0	0.00	2	29.50	29.25	-2	15,180	-0.01%
2021/05/20	14	29.31	2	28.90	28.75	12	15,279	0.08%
2021/05/19	10	29.68	11.1	29.59	29.85	-1.1	15,364	-0.01%
2021/05/18	2.1	27.45	14.3	27.83	28.35	-12.2	15,190	-0.08%
2021/05/17	4	26.55	14	26.09	25.80	-10	15,148	-0.07%
2021/05/14	17.2	28.60	6	28.88	28.45	11.2	15,049	0.07%
2021/05/13	2.1	28.58	1.1	29.10	28.35	1	14,977	0.01%
2021/05/11	4	29.46	0	0.00	30.10	4	14,962	0.03%
2021/05/10	1	33.15	0	0.00	32.70	1	14,811	0.01%
2021/05/07	0.1	32.90	6	33.23	33.40	-5.9	14,822	-0.04%
2021/05/06	2	32.60	1	31.90	31.95	1	14,811	0.01%
2021/05/05	5	33.77	3	33.62	32.90	2	14,775	0.01%
2021/05/04	12	34.48	16	33.52	32.80	-4	14,681	-0.03%
2021/05/03	12	34.79	8.1	35.22	35.30	4	14,512	0.03%
2021/04/29	48.1	36.29	9	36.07	35.40	39.1	14,359	0.27%
2021/04/28	1	36.50	12.3	34.77	36.70	-11.3	13,913	-0.08%
2021/04/27	7	33.96	3	34.40	33.75	4	13,619	0.03%
2021/04/26	3	34.38	53	34.53	34.50	-50	13,771	-0.36%
2021/04/23	2	33.31	5	34.01	34.50	-3	13,707	-0.02%
2021/04/22	11	34.59	53	35.49	33.50	-42	13,883	-0.30%
2021/04/21	1	35.15	1	35.05	35.10	0	13,962	0.00%
2021/04/20	5	34.10	10	34.20	34.25	-5	13,870	-0.04%
2021/04/19	0	0.00	28	33.53	34.05	-28	13,816	-0.20%
2021/04/16	0	0.00	7	32.87	33.35	-7	13,858	-0.05%
2021/04/15	0	0.00	16	32.52	32.60	-16	13,906	-0.12%
2021/04/14	14	32.33	7	32.80	32.15	7	13,938	0.05%
2021/04/13	18	33.09	25	33.37	32.80	-7	13,967	-0.05%
2021/04/12	12	33.50	7	33.78	33.45	5	13,970	0.04%
2021/04/09	1	33.60	5.1	34.00	34.10	-4.1	13,870	-0.03%
2021/04/08	0.1	33.60	30.2	33.65	33.55	-30.1	13,661	-0.22%
2021/04/07	1.1	33.04	1	32.75	32.85	0.1	13,537	0.00%
2021/04/06	3	32.10	5	32.18	32.25	-2	13,476	-0.01%
2021/04/01	3	31.64	11	31.73	31.75	-8	13,464	-0.06%
2021/03/31	4.1	31.78	8	31.74	31.70	-4	13,526	-0.03%
2021/03/30	8	31.94	17.6	31.85	32.00	-9.6	13,573	-0.07%
2021/03/29	71	31.28	14	31.46	31.30	57	13,504	0.42%
2021/03/26	14	31.59	7	31.89	31.70	7	13,511	0.05%
2021/03/25	74	31.63	14	32.09	31.40	60	13,605	0.44%
2021/03/24	92	32.76	28	33.08	32.70	64	13,600	0.47%
2021/03/23	6	29.98	14	30.31	31.00	-8	12,386	-0.06%
2021/03/22	8	30.11	3	30.22	30.25	5	12,194	0.04%
2021/03/19	4	30.28	22	30.29	30.50	-18	12,191	-0.15%
2021/03/18	7	30.37	22	30.08	30.00	-15	12,147	-0.12%
2021/03/17	16	29.28	5	29.68	29.10	11	11,943	0.09%
2021/03/15	3	28.62	19	28.91	29.00	-16	12,463	-0.13%
2021/03/12	3	28.65	3	28.90	28.60	0	12,568	0.00%
2021/03/11	2	28.63	3	28.77	28.75	-1	13,343	-0.01%
2021/03/10	8	28.58	15	28.78	28.35	-7	13,647	-0.05%
2021/03/09	4	27.73	4	27.88	28.00	0	13,935	0.00%
2021/03/08	30	28.06	15	28.22	27.95	15	13,984	0.11%
2021/03/05	9	28.48	16	28.80	28.45	-7	14,005	-0.05%
2021/03/04	5	28.43	11.2	28.85	28.80	-6.2	14,031	-0.04%
2021/03/03	9	28.44	8	28.68	28.40	1	14,210	0.01%
2021/03/02	28	29.26	9	29.56	28.70	19	14,358	0.13%
2021/02/26	48	27.75	35	28.29	28.10	13	13,726	0.09%
2021/02/25	0	0.00	6	26.76	26.95	-6	13,054	-0.05%
2021/02/24	7	27.06	14	26.88	26.65	-7	13,159	-0.05%
2021/02/23	9	27.64	9	27.57	27.40	0	13,079	0.00%
2021/02/22	7	26.18	3	26.27	26.55	4	12,617	0.03%
2021/02/19	4	25.95	6	26.25	26.15	-2	12,705	-0.02%
2021/02/18	1	25.00	24	25.38	26.05	-23	13,038	-0.18%
2021/02/17	2	24.55	5	24.73	24.90	-3	13,491	-0.02%
2021/02/05	2	24.25	5	24.20	24.15	-3	13,541	-0.02%
2021/02/04	5	24.38	2	24.60	24.35	3	13,579	0.02%
2021/02/03	25	25.04	41	24.83	24.85	-16	13,631	-0.12%
2021/02/02	2	24.35	2	24.30	24.20	0	13,605	0.00%
2021/02/01	2	24.05	3	23.95	23.90	-1	13,654	-0.01%
2021/01/29	2	23.90	0	0.00	23.65	2	13,663	0.01%
2021/01/28	2	23.40	6	24.20	24.40	-4	13,720	-0.03%
2021/01/27	6	24.08	0	0.00	24.00	6	13,791	0.04%
2021/01/26	1	23.90	1	24.10	23.55	0	14,159	0.00%
2021/01/25	11	23.61	0	0.00	23.90	11	14,129	0.08%
2021/01/22	5	24.17	3	24.00	24.10	2	14,149	0.01%
2021/01/21	9	24.57	5	25.15	24.15	4	14,222	0.03%
2021/01/20	20	25.24	1	25.05	24.75	19	14,240	0.13%
2021/01/19	13	26.46	10	26.18	25.85	3	14,219	0.02%
2021/01/18	10	25.65	3	25.65	25.60	7	14,175	0.05%
2021/01/15	3	26.30	5	26.40	26.35	-2	14,279	-0.01%
2021/01/14	1	26.75	2	26.30	27.20	-1	14,786	-0.01%
2021/01/13	0	0.00	9	25.91	25.90	-9	15,460	-0.06%
2021/01/12	12	25.63	4	25.60	25.55	8	15,476	0.05%
2021/01/11	2	26.05	5	26.05	26.25	-3	15,595	-0.02%
2021/01/08	8	25.67	4	25.95	25.60	4	15,511	0.03%
2021/01/07	4	25.60	10	25.72	25.55	-6	15,580	-0.04%
2021/01/06	21	25.46	12	25.77	25.30	9	15,616	0.06%
2021/01/05	1	25.85	11	25.93	26.20	-10	15,576	-0.06%
2021/01/04	9	25.49	12	25.75	25.50	-3	15,507	-0.02%
2020/12/31	5	25.38	0	0.00	25.25	5	15,490	0.03%
2020/12/30	5	25.55	0	0.00	25.35	5	15,492	0.03%
2020/12/29	1	25.75	0	0.00	25.75	1	15,499	0.01%
2020/12/28	3	25.53	11	25.67	25.75	-8	15,443	-0.05%
2020/12/25	24	25.24	1	25.30	25.10	23	15,368	0.15%
2020/12/24	4	25.49	8	25.44	25.25	-4	15,292	-0.03%
2020/12/23	11	24.93	2	24.95	24.85	9	15,214	0.06%
2020/12/22	17	25.31	4	25.61	24.80	13	15,269	0.09%
2020/12/21	6	25.43	4	25.68	25.70	2	15,191	0.01%
2020/12/18	5	26.13	8	26.01	26.50	-3	15,033	-0.02%
2020/12/17	4	25.43	1	25.45	25.40	3	14,779	0.02%
2020/12/16	1	25.90	5	25.93	25.75	-4	14,749	-0.03%
2020/12/15	5	25.46	15	25.58	25.40	-10	14,713	-0.07%
2020/12/14	6	26.20	4	26.35	26.05	2	14,594	0.01%
2020/12/11	12	26.51	5	25.98	26.10	7	14,537	0.05%
2020/12/10	3	26.97	11	27.16	27.05	-8	14,332	-0.06%
2020/12/09	2	27.25	20	27.02	27.80	-18	14,215	-0.13%
2020/12/08	4	26.20	20	26.24	26.15	-16	13,847	-0.12%
2020/12/07	47	26.62	22	27.15	26.50	25	13,754	0.18%
2020/12/04	9	25.03	1	25.10	25.65	8	12,973	0.06%
2020/12/03	1	24.80	13	25.00	24.50	-12	12,803	-0.09%
2020/12/02	10	24.30	10	24.05	24.15	0	12,762	0.00%
2020/12/01	8	23.88	8	23.99	24.20	0	13,696	0.00%
2020/11/30	7	23.82	0	0.00	23.70	7	14,329	0.05%
2020/11/27	6	24.25	1	23.85	24.10	5	14,307	0.03%
2020/11/26	1	23.55	25	23.54	24.00	-24	14,206	-0.17%
2020/11/25	51	23.28	9	23.42	23.10	42	13,931	0.30%
2020/11/24	6	23.48	2	23.40	23.25	4	13,896	0.03%
2020/11/23	6	23.36	3	23.48	23.55	3	13,828	0.02%
2020/11/20	1	23.35	2	23.30	23.25	-1	13,763	-0.01%
2020/11/19	2	23.00	3	23.32	23.15	-1	13,842	-0.01%
2020/11/18	2	23.10	1	23.25	23.10	1	14,019	0.01%
2020/11/17	1	23.65	12	23.50	23.45	-11	14,150	-0.08%
2020/11/16	3	23.43	0	0.00	23.95	3	14,077	0.02%
2020/11/13	0	0.00	4	22.45	22.80	-4	13,799	-0.03%
2020/11/12	2	22.30	0	0.00	22.40	2	14,186	0.01%
2020/11/11	0	0.00	3	22.55	22.65	-3	14,869	-0.02%
2020/11/10	10	22.35	12	22.81	22.25	-2	15,658	-0.01%
2020/11/09	0	0.00	8	22.51	22.40	-8	16,236	-0.05%
2020/11/06	2	22.10	14	22.28	22.05	-12	16,698	-0.07%
2020/11/05	3	22.13	4	22.40	22.20	-1	16,657	-0.01%
2020/11/04	12	21.78	25	22.06	22.30	-13	16,608	-0.08%
2020/11/03	44	22.52	16	22.83	22.10	28	16,534	0.17%
2020/11/02	2	21.60	4	22.15	21.90	-2	16,295	-0.01%
2020/10/30	10	22.02	2	22.60	21.65	8	16,540	0.05%
2020/10/29	4	21.50	4	21.88	22.35	0	16,403	0.00%
2020/10/28	10	22.62	2	23.20	22.15	8	16,304	0.05%
2020/10/27	3	22.93	3	23.22	22.85	0	16,142	0.00%
2020/10/26	6	23.01	6	22.89	22.90	0	15,990	0.00%
2020/10/23	2	23.55	0	0.00	23.55	2	15,775	0.01%
2020/10/22	22	24.01	12	23.78	23.75	10	15,613	0.06%
2020/10/21	10	23.10	15.4	23.70	24.45	-5.4	14,920	-0.04%
2020/10/20	0	0.00	3	22.30	22.25	-3	14,004	-0.02%
2020/10/19	0	0.00	3	22.13	21.90	-3	13,998	-0.02%
2020/10/16	15	21.77	7	21.91	21.60	8	13,910	0.06%
2020/10/15	3	22.00	18	22.43	21.90	-15	13,897	-0.11%
2020/10/14	1	21.80	0	0.00	21.80	1	13,729	0.01%
2020/10/13	1	21.65	27	21.78	21.30	-26	13,649	-0.19%
2020/10/12	0	0.00	1	21.35	21.25	-1	13,585	-0.01%
2020/10/08	0	0.00	2	21.30	21.25	-2	13,593	-0.01%
2020/10/07	1	21.10	3	21.12	21.10	-2	13,600	-0.01%
2020/10/06	0	0.00	15	21.10	20.95	-15	13,778	-0.11%
2020/10/05	0	0.00	7	20.66	20.60	-7	13,761	-0.05%
2020/09/30	1	20.30	3	20.15	20.30	-2	13,768	-0.01%
2020/09/29	2	19.85	2	20.10	19.75	0	13,818	0.00%
2020/09/28	2	19.75	2	19.45	19.75	0	13,934	0.00%
2020/09/25	8	19.03	2	20.00	18.95	6	14,248	0.04%
2020/09/24	6	19.80	0	0.00	19.65	6	14,786	0.04%
2020/09/23	2	20.25	0	0.00	20.15	2	14,746	0.01%
2020/09/22	7	20.41	0	0.00	20.20	7	14,708	0.05%
2020/09/21	18	20.81	2	21.20	20.70	16	14,647	0.11%
2020/09/18	10	21.08	3	21.30	21.15	7	14,606	0.05%
2020/09/17	3	20.80	10	21.05	21.15	-7	14,567	-0.05%
2020/09/16	9	20.82	10	21.15	20.70	-1	14,510	-0.01%
2020/09/15	5	21.35	14	21.19	21.15	-9	14,397	-0.06%
2020/09/14	14	21.09	27	20.89	21.10	-13	14,325	-0.09%
2020/09/11	18	20.51	2	21.00	20.15	16	14,108	0.11%
2020/09/10	6	20.83	10	21.31	20.90	-4	14,005	-0.03%
2020/09/09	4	20.13	5	20.44	20.60	-1	13,882	-0.01%
2020/09/08	22	20.93	37	20.66	20.60	-15	13,778	-0.11%
2020/09/07	23	22.12	30	22.02	21.15	-7	13,579	-0.05%
2020/09/04	37	22.83	11	22.60	22.50	26	13,177	0.20%
2020/09/03	56	21.89	44	21.34	22.55	12	12,118	0.10%
2020/09/02	14	20.66	25	20.50	20.50	-11	11,319	-0.10%
2020/09/01	4	19.81	22	20.46	20.85	-18	11,092	-0.16%
2020/08/31	11	20.12	8	20.05	20.00	3	10,852	0.03%
2020/08/28	6	20.21	29	20.19	20.10	-23	10,805	-0.21%
2020/08/27	10	19.99	8	20.15	19.80	2	10,709	0.02%
2020/08/26	14	20.33	26	20.59	20.25	-12	10,649	-0.11%
2020/08/25	21	20.30	28	20.62	20.25	-7	10,562	-0.07%
2020/08/24	24	20.44	15	20.76	20.55	9	10,492	0.09%
2020/08/21	14	20.46	26	20.45	21.00	-12	10,543	-0.11%
2020/08/20	53	19.75	30	20.12	19.35	23	10,259	0.22%
2020/08/19	27	21.23	16	21.51	21.45	11	9,813	0.11%
2020/08/18	35	21.57	15	21.84	21.70	20	9,455	0.21%
2020/08/17	29	21.69	16	21.69	21.70	13	8,947	0.15%
2020/08/14	31	20.01	17	19.99	20.55	14	8,193	0.17%
2020/08/13	11	19.18	21	19.47	19.60	-10	7,372	-0.14%
2020/08/12	14	17.79	32	17.71	17.85	-18	6,571	-0.27%
2020/08/11	3	16.55	1	16.65	16.55	2	6,010	0.03%
2020/08/10	6	16.52	10	16.62	16.55	-4	5,991	-0.07%
2020/08/07	0	0.00	9	17.26	17.10	-9	5,947	-0.15%
2020/08/06	30	17.30	33	17.05	17.15	-3	5,891	-0.05%
2020/08/05	2	16.73	19	16.87	17.00	-17	5,686	-0.30%
2020/08/03	3	15.90	10	15.98	15.90	-7	5,459	-0.13%
2020/07/31	2	15.50	0	0.00	15.50	2	5,405	0.04%
2020/07/30	0	0.00	9	15.59	15.65	-9	5,394	-0.17%
2020/07/29	0	0.00	7	15.24	15.20	-7	5,379	-0.13%
2020/07/28	15	15.40	3	15.73	15.10	12	5,383	0.22%
2020/07/27	2	15.63	6	15.80	15.70	-4	5,373	-0.07%
2020/07/24	19	15.82	0	0.00	15.55	19	5,273	0.36%
2020/07/23	6	16.15	2	16.25	16.25	4	5,194	0.08%
2020/07/22	10	16.40	0	0.00	16.45	10	5,113	0.20%
2020/07/21	1	16.05	4	16.25	16.15	-3	4,957	-0.06%
2020/07/20	0	0.00	2	16.05	16.00	-2	4,878	-0.04%
2020/07/17	5	15.98	2	16.43	15.90	3	4,837	0.06%
2020/07/16	0	0.00	13	16.16	16.30	-13	4,788	-0.27%
2020/07/15	17	15.92	10	16.10	15.70	7	4,691	0.15%
2020/07/14	2	16.15	0	0.00	16.25	2	4,620	0.04%
2020/07/13	12	16.19	36	16.27	16.50	-24	4,581	-0.52%
2020/07/10	12	15.58	6	15.80	15.55	6	4,387	0.14%
2020/07/09	7	16.11	10	15.85	15.80	-3	4,346	-0.07%
2020/07/08	0	0.00	5	15.88	16.05	-5	4,320	-0.12%
2020/07/07	15	15.68	4	15.74	15.75	11	4,218	0.26%
2020/07/06	9	16.13	14	16.24	16.25	-5	4,102	-0.12%
2020/07/03	5	15.35	40	16.08	16.10	-35	3,749	-0.93%
2020/07/02	0	0.00	1	14.60	14.65	-1	3,103	-0.03%
2020/06/22	2	14.20	2	14.15	14.15	0	3,183	0.00%
2020/06/19	1	14.35	0	0.00	14.25	1	3,219	0.03%
2020/06/18	0	0.00	1	14.30	14.20	-1	3,212	-0.03%
2020/06/16	10	14.00	20	14.10	14.15	-10	3,217	-0.31%
2020/06/15	1	13.75	0	0.00	13.75	1	3,278	0.03%
2020/06/12	1	13.75	0	0.00	14.05	1	3,282	0.03%
2020/06/11	1	14.30	0	0.00	14.25	1	3,291	0.03%
2020/06/10	1	14.60	1	14.60	14.65	0	3,294	0.00%
2020/06/08	4	14.83	2	14.85	14.80	2	3,357	0.06%
2020/06/04	5	14.70	5	14.90	14.75	0	3,345	0.00%
2020/06/03	6	14.95	0	0.00	14.85	6	3,328	0.18%
2020/06/02	2	14.78	2	15.00	15.10	0	3,309	0.00%
2020/06/01	0	0.00	1.8	15.11	15.05	-1.8	3,234	-0.06%
2020/05/29	6	14.54	1	14.90	15.15	5	3,239	0.15%
2020/05/28	5	14.90	6	14.73	14.60	-1	3,215	-0.03%
2020/05/27	0	0.00	7	14.15	14.50	-7	2,900	-0.24%
2020/05/26	1	13.50	0	0.00	13.45	1	2,822	0.04%
2020/05/22	1	13.60	0	0.00	13.35	1	2,827	0.04%
2020/05/21	3	13.70	3	13.67	13.70	0	2,828	0.00%
2020/05/20	26	13.59	0	0.00	13.60	26	2,823	0.92%
2020/05/15	1	13.30	0	0.00	13.35	1	2,729	0.04%
2020/05/14	1	13.70	0	0.00	13.40	1	2,718	0.04%
2020/05/13	1	14.00	0	0.00	14.00	1	2,666	0.04%
2020/05/11	0	0.00	6	14.43	14.50	-6	2,716	-0.22%
2020/05/08	0	0.00	3	14.17	13.95	-3	2,612	-0.11%
2020/05/05	1	13.85	0	0.00	13.85	1	2,675	0.04%
2020/04/30	2	14.15	4	14.19	14.25	-2	2,705	-0.07%
2020/04/29	0	0.00	17	14.05	14.00	-17	2,688	-0.63%
2020/04/27	2	14.00	2	14.10	14.20	0	2,725	0.00%
2020/04/24	0	0.00	1	13.95	13.80	-1	2,692	-0.04%
2020/04/21	2	13.40	0	0.00	13.40	2	2,683	0.07%
2020/04/20	3	13.80	0	0.00	13.85	3	2,661	0.11%
2020/04/17	4	14.10	1	14.30	13.85	3	2,667	0.11%
2020/04/15	1	14.05	1	14.05	14.05	0	2,660	0.00%
2020/04/14	1	13.65	0	0.00	13.60	1	2,641	0.04%
2020/04/09	0	0.00	1	13.45	13.10	-1	2,664	-0.04%
2020/04/01	0	0.00	1	12.00	12.00	-1	2,660	-0.04%
2020/03/31	13	11.86	0	0.00	11.80	13	2,698	0.48%
2020/03/30	1	11.50	0	0.00	11.90	1	2,755	0.04%
2020/03/27	0	0.00	1	12.35	12.00	-1	2,758	-0.04%
2020/03/26	2	12.13	3	12.27	12.25	-1	2,701	-0.04%
2020/03/20	0	0.00	2	10.88	10.90	-2	2,583	-0.08%
2020/03/19	4	10.48	0	0.00	10.10	4	2,578	0.16%
2020/03/18	1	11.50	0	0.00	11.20	1	2,579	0.04%
2020/03/17	1	11.20	5	11.30	11.30	-4	2,596	-0.15%
2020/03/16	8	12.43	1	12.60	11.85	7	2,576	0.27%
2020/03/13	13	11.95	27	11.85	12.45	-14	2,541	-0.55%
2020/03/12	21	13.39	18	13.37	13.00	3	2,460	0.12%
2020/03/09	7	14.90	0	0.00	14.50	7	2,370	0.30%
2020/03/06	8	15.21	3	15.38	15.15	5	2,358	0.21%
2020/03/05	0	0.00	10	15.52	15.50	-10	2,348	-0.43%
2020/03/04	11	15.55	1	15.55	15.55	10	2,319	0.43%
2020/03/03	1	15.05	3	15.37	15.45	-2	2,240	-0.09%
2020/03/02	2	14.20	4	14.43	14.65	-2	2,205	-0.09%
2020/02/27	12	14.02	12	14.02	14.10	0	2,181	0.00%
2020/02/25	1	14.55	0	0.00	14.60	1	2,173	0.05%
2020/02/24	6	14.78	2	14.80	14.75	4	2,180	0.18%
2020/02/21	1	15.10	0	0.00	15.10	1	2,175	0.05%
2020/02/20	2	15.28	1	15.15	15.15	1	2,186	0.05%
2020/02/18	4	15.16	3	15.15	15.15	1	2,244	0.04%
2020/02/17	11	15.14	0	0.00	15.15	11	2,267	0.49%
2020/02/14	6	15.24	0	0.00	15.25	6	2,306	0.26%
2020/02/13	0	0.00	14	15.54	15.30	-14	2,315	-0.60%
2020/02/11	8	14.74	0	0.00	14.65	8	2,280	0.35%
2020/02/10	0	0.00	13	14.69	14.60	-13	2,319	-0.56%
2020/02/07	2	14.50	5	14.58	14.55	-3	2,333	-0.13%
2020/02/06	5	14.67	0	0.00	14.95	5	2,303	0.22%
2020/02/05	14	14.41	6	14.40	14.65	8	2,258	0.35%
2020/02/04	0	0.00	2	14.23	14.30	-2	2,227	-0.09%
2020/02/03	5	13.82	0	0.00	13.85	5	2,262	0.22%
2020/01/30	1	15.00	0	0.00	14.85	1	2,290	0.04%
2020/01/20	0	0.00	1	16.45	16.45	-1	2,238	-0.04%
2020/01/17	0	0.00	5	16.45	16.40	-5	2,265	-0.22%
2020/01/13	0	0.00	1	16.60	16.60	-1	2,354	-0.04%
2020/01/10	0	0.00	1	16.50	16.35	-1	2,361	-0.04%
2020/01/08	2	16.30	0	0.00	16.50	2	2,340	0.09%
2020/01/03	2	17.00	0	0.00	17.10	2	2,475	0.08%
2020/01/02	6	17.20	0	0.00	17.15	6	2,457	0.24%
2019/12/31	0	0.00	1	17.45	17.15	-1	2,437	-0.04%
2019/12/30	1	17.25	4	17.28	17.35	-3	2,399	-0.13%
2019/12/27	11	17.15	0	0.00	17.10	11	2,378	0.46%
2019/12/25	1	17.25	1	17.25	17.30	0	2,331	0.00%
2019/12/24	1	16.90	0	0.00	16.90	1	2,304	0.04%
2019/12/20	0	0.00	7	17.05	17.10	-7	2,328	-0.30%
2019/12/19	1	17.20	0	0.00	17.05	1	2,402	0.04%
2019/12/18	0	0.00	3	17.05	17.05	-3	2,503	-0.12%
2019/12/13	10	16.95	0	0.00	16.85	10	2,549	0.39%
2019/12/12	2	17.00	0	0.00	16.85	2	2,490	0.08%
2019/12/09	1	16.65	0	0.00	16.65	1	2,565	0.04%
2019/12/03	1	16.55	0	0.00	16.60	1	2,798	0.04%
2019/11/28	2	17.05	0	0.00	17.05	2	2,865	0.07%
2019/11/22	0	0.00	1	16.85	16.80	-1	3,068	-0.03%
2019/11/21	5	16.80	0	0.00	16.90	5	3,126	0.16%
2019/11/20	5	17.00	0	0.00	17.00	5	3,159	0.16%
2019/11/14	0	0.00	5	16.80	16.75	-5	3,623	-0.14%
2019/11/11	3	16.65	0	0.00	16.50	3	3,648	0.08%
2019/11/08	1	16.90	0	0.00	17.10	1	3,655	0.03%
2019/11/07	2	16.83	0	0.00	16.85	2	3,675	0.05%
2019/11/06	3	17.05	0	0.00	17.00	3	3,689	0.08%
2019/11/01	0	0.00	1	17.15	17.30	-1	3,801	-0.03%
2019/10/30	2	17.20	2	17.25	17.25	0	3,966	0.00%
2019/10/29	3	17.37	2	17.40	17.10	1	4,101	0.02%
2019/10/25	6	17.38	0	0.00	17.25	6	4,847	0.12%
2019/10/24	1	17.50	0	0.00	17.55	1	5,018	0.02%
2019/10/23	10	17.73	0	0.00	17.45	10	5,050	0.20%
2019/10/21	0	0.00	2	17.53	17.50	-2	5,084	-0.04%
2019/10/18	1	17.60	0	0.00	17.45	1	5,098	0.02%
2019/10/17	0	0.00	2	17.70	17.60	-2	5,101	-0.04%
2019/10/15	6	17.71	3	17.70	17.70	3	5,090	0.06%
2019/10/14	6	17.03	10	17.22	17.45	-4	4,968	-0.08%
2019/10/09	1	16.75	0	0.00	16.65	1	4,946	0.02%
2019/10/08	2	16.90	0	0.00	16.75	2	5,050	0.04%
2019/10/07	4	16.90	2	17.00	16.95	2	5,057	0.04%
2019/10/04	1	16.95	15	16.90	16.85	-14	5,116	-0.27%
2019/10/03	3	16.97	16	16.96	16.95	-13	5,132	-0.25%
2019/10/02	0	0.00	6	17.06	17.10	-6	5,128	-0.12%
2019/10/01	1	17.05	2	17.10	17.05	-1	5,142	-0.02%
2019/09/27	7	17.02	0	0.00	16.95	7	5,152	0.14%
2019/09/26	2	17.70	2	17.55	17.45	0	5,165	0.00%
2019/09/25	0	0.00	4	17.49	17.55	-4	5,176	-0.08%
2019/09/24	0	0.00	3	17.80	17.45	-3	5,157	-0.06%
2019/09/23	0	0.00	3	17.62	17.90	-3	5,077	-0.06%
2019/09/20	3	17.05	0	0.00	17.05	3	4,954	0.06%
2019/09/19	1	17.15	3	17.38	17.35	-2	4,939	-0.04%
2019/09/16	0	0.00	1	17.60	17.50	-1	4,938	-0.02%
2019/09/12	0	0.00	1	17.40	17.45	-1	4,896	-0.02%
2019/09/11	3	17.18	0	0.00	17.10	3	4,939	0.06%
2019/09/10	2	17.20	0	0.00	17.20	2	4,935	0.04%
2019/09/09	1	17.50	0	0.00	17.20	1	4,941	0.02%
2019/09/06	4	17.80	0	0.00	17.75	4	4,924	0.08%
2019/09/05	0	0.00	4	18.05	17.90	-4	4,887	-0.08%
2019/09/04	2	17.65	0	0.00	17.70	2	4,820	0.04%
2019/09/02	1	17.55	5	17.90	17.60	-4	4,796	-0.08%
2019/08/30	4	17.64	6	17.99	17.65	-2	4,754	-0.04%
2019/08/29	0	0.00	2	17.50	17.70	-2	4,613	-0.04%
2019/08/28	1	17.40	6	17.09	17.15	-5	4,503	-0.11%
2019/08/27	9	17.24	3	17.20	17.10	6	4,477	0.13%
2019/08/26	8	16.95	24	16.89	16.95	-16	4,466	-0.36%
2019/08/22	3	17.38	2	17.38	17.40	1	4,386	0.02%
2019/08/21	5	17.24	1	17.30	17.30	4	4,350	0.09%
2019/08/20	45	17.65	35	17.66	17.10	10	4,303	0.23%
2019/08/19	33	16.96	27	17.19	17.20	6	4,031	0.15%
2019/08/16	20	16.25	52	16.35	16.35	-32	3,906	-0.82%
2019/08/15	1	15.70	6	16.00	16.05	-5	3,928	-0.13%
2019/08/14	0	0.00	29	16.02	16.00	-29	3,928	-0.74%
2019/08/12	10	15.75	11	16.12	16.15	-1	3,897	-0.03%
2019/08/08	0	0.00	3	15.70	15.75	-3	3,939	-0.08%
2019/08/07	10	15.35	0	0.00	15.15	10	3,955	0.25%
2019/08/06	5	15.06	5	15.07	15.45	0	4,096	0.00%
2019/08/05	25	15.72	22	15.55	15.55	3	4,070	0.07%
2019/08/02	13	16.06	10	15.90	15.90	3	4,036	0.07%
2019/08/01	9	17.01	1	16.90	16.60	8	4,063	0.20%
2019/07/31	13	17.44	28	17.08	17.05	-15	3,958	-0.38%
2019/07/30	47	17.43	1	17.00	18.10	46	3,798	1.21%
2019/07/29	1	17.05	1	17.55	17.60	0	3,453	0.00%
2019/07/26	0	0.00	18	16.10	16.00	-18	3,119	-0.58%
2019/07/25	9	15.49	0	0.00	15.55	9	2,956	0.30%
2019/07/24	15	15.70	3	15.73	15.70	12	2,931	0.41%
2019/07/23	1	15.60	9	15.74	15.65	-8	2,973	-0.27%
2019/07/22	0	0.00	3	15.45	15.40	-3	2,935	-0.10%
2019/07/19	2	15.23	0	0.00	15.25	2	2,961	0.07%
2019/07/18	8	15.33	2	15.45	15.15	6	3,010	0.20%
2019/07/16	5	15.35	2	15.50	15.30	3	3,312	0.09%
2019/07/15	1	15.45	3	15.43	15.40	-2	3,411	-0.06%
2019/07/12	1	15.50	15	15.31	15.45	-14	3,417	-0.41%
2019/07/11	1	15.05	0	0.00	15.00	1	3,463	0.03%
2019/07/10	0	0.00	4	15.13	15.15	-4	3,509	-0.11%
2019/07/09	0	0.00	9	15.00	15.05	-9	3,469	-0.26%
2019/07/05	5	15.00	2	14.95	14.85	3	3,522	0.09%
2019/07/04	0	0.00	2	15.05	15.10	-2	3,538	-0.06%
2019/07/03	13	15.02	11	14.88	14.85	2	3,560	0.06%
2019/07/02	1	14.90	2	14.95	14.90	-1	3,524	-0.03%
2019/07/01	1	14.75	10	14.80	14.75	-9	3,580	-0.25%
2019/06/28	3	14.60	0	0.00	14.55	3	3,598	0.08%
2019/06/27	6	14.74	1	14.75	14.70	5	3,630	0.14%
2019/06/26	1	14.55	0	0.00	14.60	1	3,626	0.03%
2019/06/25	1	14.75	0	0.00	14.60	1	3,639	0.03%
2019/06/24	5	14.80	1	14.85	14.85	4	3,654	0.11%
2019/06/21	3	14.63	0	0.00	14.70	3	3,641	0.08%
2019/06/20	3	14.72	3	14.82	14.70	0	3,649	0.00%
2019/06/19	0	0.00	18	14.63	14.70	-18	3,661	-0.49%
2019/06/18	13	14.64	13	14.36	14.35	0	3,585	0.00%
2019/06/17	1	14.40	0	0.00	14.45	1	3,565	0.03%
2019/06/14	2	14.23	1	14.30	14.35	1	3,572	0.03%
2019/06/13	1	14.05	0	0.00	14.10	1	3,534	0.03%
2019/06/12	11	14.10	0	0.00	14.15	11	3,516	0.31%
2019/06/11	2	14.10	0	0.00	14.20	2	3,482	0.06%
2019/05/31	0	0.00	4	14.06	14.10	-4	3,437	-0.12%
2019/05/30	2	13.83	1	13.80	13.80	1	3,418	0.03%
2019/05/29	0	0.00	1	13.80	13.65	-1	3,411	-0.03%
2019/05/28	4	13.65	1	13.80	13.65	3	3,394	0.09%
2019/05/27	1	14.20	0	0.00	14.10	1	3,388	0.03%
2019/05/24	2	14.35	1	14.30	14.30	1	3,396	0.03%
2019/05/23	8	14.26	7	14.35	14.35	1	3,556	0.03%
2019/05/22	10	14.70	13	14.66	14.65	-3	3,612	-0.08%
2019/05/21	2	14.18	1	14.45	14.50	1	3,554	0.03%
2019/05/20	2	14.40	0	0.00	14.50	2	3,558	0.06%
2019/05/17	1	14.90	0	0.00	14.50	1	3,557	0.03%
2019/05/16	0	0.00	1	15.20	14.85	-1	3,535	-0.03%
2019/05/15	1	14.90	0	0.00	14.90	1	3,471	0.03%
2019/05/14	2	14.70	4	14.80	15.00	-2	3,483	-0.06%
2019/05/13	1	14.10	0	0.00	14.15	1	3,335	0.03%
2019/05/10	2	14.50	1	14.80	14.50	1	3,307	0.03%
2019/05/09	28	14.81	0	0.00	14.50	28	3,278	0.85%
2019/05/08	2	14.50	7	14.86	15.00	-5	3,147	-0.16%
2019/05/07	2	14.75	2	14.70	14.70	0	3,119	0.00%
2019/05/06	5	14.60	1	14.60	14.60	4	3,105	0.13%
2019/05/03	1	14.75	22	14.87	15.00	-21	3,006	-0.70%
2019/05/02	0	0.00	20	14.67	14.70	-20	2,953	-0.68%
2019/04/29	7	14.64	11	14.75	14.60	-4	2,888	-0.14%
2019/04/26	10	14.30	0	0.00	14.25	10	2,794	0.36%
2019/04/25	0	0.00	1	14.35	14.45	-1	2,775	-0.04%
2019/04/24	8	14.49	0	0.00	14.40	8	2,802	0.29%
2019/04/22	9	15.39	37	15.39	15.15	-28	2,729	-1.03%
2019/04/19	1	14.60	32	14.82	14.90	-31	2,433	-1.27%
2019/04/18	17	14.37	2	14.23	14.15	15	2,321	0.65%
2019/04/17	2	14.58	24	14.54	14.60	-22	2,288	-0.96%
2019/04/16	7	14.16	1	14.25	14.25	6	2,112	0.28%
2019/04/15	10	14.00	5	14.00	13.95	5	2,046	0.24%
2019/04/11	0	0.00	2	14.10	14.00	-2	1,973	-0.10%
2019/04/10	1	13.95	0	0.00	13.90	1	1,922	0.05%
2019/04/09	0	0.00	3	14.00	14.05	-3	1,879	-0.16%
2019/04/08	20	13.75	0	0.00	13.80	20	1,858	1.08%
2019/04/03	13	13.64	8	13.73	13.85	5	1,842	0.27%
2019/04/02	0	0.00	2	13.48	13.55	-2	1,762	-0.11%
2019/04/01	2	13.15	2	13.20	13.20	0	1,719	0.00%
2019/03/28	5	13.04	0	0.00	13.00	5	1,673	0.30%
2019/03/27	4	13.38	0	0.00	13.30	4	1,654	0.24%
2019/03/22	1	14.05	3	14.23	14.00	-2	1,579	-0.13%
2019/03/21	0	0.00	4	13.93	13.95	-4	1,537	-0.26%
2019/03/19	5	13.95	1	13.95	13.80	4	1,540	0.26%
2019/03/18	1	13.70	0	0.00	13.70	1	1,512	0.07%
2019/03/14	1	13.50	0	0.00	13.50	1	1,548	0.06%
2019/03/11	0	0.00	1	13.75	13.60	-1	1,606	-0.06%
2019/03/08	2	13.33	0	0.00	13.45	2	1,652	0.12%
2019/03/07	2	13.55	0	0.00	13.50	2	1,662	0.12%
2019/03/05	2	13.73	0	0.00	13.75	2	1,751	0.11%
2019/03/04	0	0.00	1	13.85	13.90	-1	1,753	-0.06%
2019/02/27	2	13.73	0	0.00	13.75	2	1,759	0.11%
2019/02/26	1	13.90	0	0.00	13.85	1	1,756	0.06%
2019/02/22	12	14.35	12	14.49	14.20	0	1,743	0.00%
2019/02/21	0	0.00	3	14.43	14.40	-3	1,627	-0.18%
2019/02/20	6	14.04	0	0.00	14.05	6	1,579	0.38%
2019/02/19	8	14.22	11	14.38	14.05	-3	1,646	-0.18%
2019/02/15	1	13.75	0	0.00	14.10	1	1,623	0.06%
2019/02/14	10	14.20	0	0.00	13.95	10	1,608	0.62%
2019/02/13	10	14.15	2	14.18	14.10	8	1,588	0.50%
2019/02/12	0	0.00	15	13.40	13.50	-15	1,505	-1.00%
2019/01/16	0	0.00	8	13.20	13.20	-8	1,758	-0.45%
2019/01/15	0	0.00	4	12.90	12.85	-4	1,685	-0.24%
2019/01/11	1	12.75	5	13.02	12.70	-4	1,677	-0.24%
2019/01/09	3	12.72	3	12.73	12.75	0	1,683	0.00%
2019/01/07	0	0.00	1	12.55	12.55	-1	1,692	-0.06%
2019/01/04	1	12.00	0	0.00	12.20	1	1,715	0.06%
2018/12/24	0	0.00	1	12.55	12.55	-1	1,902	-0.05%
2018/12/20	2	12.65	0	0.00	12.35	2	1,940	0.10%
2018/12/19	1	12.80	0	0.00	12.80	1	1,951	0.05%
2018/12/10	1	13.30	0	0.00	13.30	1	2,497	0.04%
2018/12/07	0	0.00	2	13.50	13.70	-2	2,492	-0.08%
2018/12/06	5	13.32	0	0.00	13.10	5	2,479	0.20%
2018/12/05	0	0.00	1	13.60	13.75	-1	2,485	-0.04%
2018/12/03	0	0.00	4	13.85	13.85	-4	2,503	-0.16%
2018/11/28	0	0.00	2	13.60	13.50	-2	2,473	-0.08%
2018/11/22	1	12.85	0	0.00	12.80	1	2,529	0.04%
2018/11/20	3	13.17	3	13.30	13.10	0	2,734	0.00%
2018/11/19	0	0.00	1	13.05	12.90	-1	2,700	-0.04%
2018/11/16	0	0.00	3	12.80	12.70	-3	2,691	-0.11%
2018/11/14	0	0.00	1	12.40	12.25	-1	2,674	-0.04%
2018/11/13	1	11.90	0	0.00	12.15	1	2,698	0.04%
2018/11/02	2	12.23	4	12.71	12.25	-2	3,002	-0.07%
2018/11/01	3	11.90	4	12.13	12.15	-1	2,947	-0.03%
2018/10/29	14	11.36	0	0.00	11.40	14	2,934	0.48%
2018/10/25	5	11.05	5	11.05	11.05	0	2,952	0.00%
2018/10/22	0	0.00	2	11.85	11.90	-2	3,044	-0.07%
2018/10/17	1	11.90	1	12.00	11.75	0	3,220	0.00%
2018/10/16	0	0.00	1	11.85	11.65	-1	3,330	-0.03%
2018/10/15	0	0.00	2	11.55	11.50	-2	3,340	-0.06%
2018/10/11	5	11.39	0	0.00	11.30	5	3,348	0.15%
2018/10/09	0	0.00	1	12.75	12.55	-1	3,334	-0.03%
2018/10/08	3	12.50	0	0.00	12.60	3	3,418	0.09%
2018/10/05	4	13.18	0	0.00	12.75	4	3,485	0.11%
2018/10/04	1	13.50	0	0.00	13.40	1	3,479	0.03%
2018/09/28	2	13.35	0	0.00	13.45	2	3,599	0.06%
2018/09/27	3	13.55	0	0.00	13.50	3	3,695	0.08%
2018/09/25	5	13.81	0	0.00	13.85	5	5,006	0.10%
2018/09/21	0	0.00	12	14.10	14.15	-12	5,222	-0.23%
2018/09/20	12	13.65	40	13.60	13.60	-28	5,118	-0.55%
2018/09/19	47	13.98	4	13.93	13.70	43	5,119	0.84%
2018/09/18	6	13.64	0	0.00	13.55	6	5,063	0.12%
2018/09/17	8	14.08	0	0.00	14.00	8	5,046	0.16%
2018/09/14	0	0.00	3	13.65	14.05	-3	4,885	-0.06%
2018/09/12	2	12.90	0	0.00	12.90	2	4,829	0.04%
2018/09/10	4	13.01	0	0.00	13.00	4	4,902	0.08%
2018/09/07	7	13.92	0	0.00	13.55	7	4,913	0.14%
2018/09/06	3	14.22	0	0.00	14.25	3	4,962	0.06%
2018/09/04	0	0.00	3	14.45	14.60	-3	5,117	-0.06%
2018/09/03	1	14.40	3	14.65	14.40	-2	5,247	-0.04%
2018/08/29	5	14.85	0	0.00	14.90	5	5,795	0.09%
2018/08/27	3	15.10	6	14.71	15.00	-3	5,881	-0.05%
2018/08/24	1	14.25	0	0.00	14.35	1	5,810	0.02%
2018/08/22	3	14.10	1	14.60	14.40	2	6,025	0.03%
2018/08/21	7	14.26	0	0.00	14.20	7	6,183	0.11%
2018/08/20	3	14.35	0	0.00	14.45	3	6,486	0.05%
2018/08/17	3	14.50	0	0.00	14.50	3	6,652	0.05%
2018/08/14	0	0.00	20	15.10	15.10	-20	7,301	-0.27%
2018/08/13	0	0.00	10	14.58	14.80	-10	7,387	-0.14%
2018/08/10	2	15.95	0	0.00	15.75	2	7,420	0.03%
2018/08/03	1	15.55	0	0.00	15.45	1	8,549	0.01%
2018/08/02	2	15.45	0	0.00	15.45	2	8,616	0.02%
2018/07/31	0	0.00	5	15.85	15.80	-5	8,743	-0.06%
2018/07/30	4	15.88	0	0.00	15.90	4	8,946	0.04%
2018/07/27	2	16.35	2	16.60	16.40	0	8,896	0.00%
2018/07/25	6	16.43	15	16.35	16.50	-9	8,828	-0.10%
2018/07/23	2	16.05	0	0.00	16.30	2	8,770	0.02%
2018/07/09	1	16.15	3	15.85	15.95	-2	8,536	-0.02%
2018/07/06	1	15.80	1	16.25	16.00	0	8,502	0.00%
2018/07/05	0	0.00	1	16.95	16.35	-1	8,428	-0.01%
2018/07/04	9	17.51	17	17.10	16.90	-8	8,378	-0.10%
2018/07/03	58	17.93	26	17.95	17.00	32	8,024	0.40%
2018/07/02	1	16.70	0	0.00	16.70	1	7,037	0.01%
2018/06/22	1	15.30	0	0.00	15.25	1	6,717	0.01%
2018/06/19	0	0.00	2	16.45	15.90	-2	6,620	-0.03%
2018/06/13	1	17.00	0	0.00	16.90	1	6,484	0.02%
2018/06/12	10	17.20	0	0.00	17.20	10	6,396	0.16%
2018/06/11	5	16.95	0	0.00	16.95	5	6,291	0.08%
2018/06/08	7	17.24	2	16.73	17.00	5	6,170	0.08%
2018/06/06	0	0.00	3	16.53	16.75	-3	5,703	-0.05%
2018/06/05	2	15.85	0	0.00	15.90	2	5,536	0.04%
2018/06/04	1	16.20	3	16.50	16.20	-2	5,428	-0.04%
2018/05/31	2	16.55	0	0.00	16.40	2	5,333	0.04%
2018/05/30	0	0.00	1	16.80	16.75	-1	5,218	-0.02%
2018/05/29	0	0.00	13	16.89	16.80	-13	5,201	-0.25%
2018/05/28	13	17.39	0	0.00	17.45	13	4,999	0.26%
2018/05/24	5	16.65	7	16.80	16.85	-2	4,495	-0.04%
2018/05/21	0	0.00	3	15.23	15.40	-3	3,757	-0.08%
2018/05/18	2	14.80	0	0.00	14.65	2	3,614	0.06%
2018/05/16	0	0.00	1	15.50	15.75	-1	3,412	-0.03%
2018/05/15	4	15.81	11	15.83	15.90	-7	3,291	-0.21%
2018/05/14	12	15.30	2	15.75	15.75	10	2,946	0.34%
2018/05/11	14	14.53	20	14.69	14.35	-6	2,490	-0.24%
2018/05/10	0	0.00	1	14.10	14.00	-1	2,220	-0.05%
2018/05/08	0	0.00	3	14.00	13.50	-3	2,053	-0.15%
2018/05/07	3	13.95	47	13.57	13.90	-44	1,947	-2.26%
2018/04/30	2	12.90	2	12.70	12.55	0	1,696	0.00%
2018/04/27	2	11.85	0	0.00	12.05	2	1,609	0.12%
2018/04/26	3	11.88	0	0.00	11.70	3	1,608	0.19%
2018/04/24	6	12.30	0	0.00	12.25	6	1,571	0.38%
2018/04/20	1	12.90	0	0.00	12.90	1	1,533	0.07%
2018/04/18	0	0.00	5	13.35	13.00	-5	1,552	-0.32%
2018/04/17	0	0.00	5	13.70	13.20	-5	1,537	-0.33%
2018/04/16	2	13.50	42	13.42	13.55	-40	1,562	-2.56%
2018/04/13	0	0.00	32	13.50	13.35	-32	1,479	-2.16%
2018/04/10	30	12.95	1	12.85	12.95	29	1,452	2.00%
2018/04/03	1	12.75	0	0.00	12.70	1	1,414	0.07%
2018/04/02	0	0.00	3	13.00	12.85	-3	1,424	-0.21%
2018/03/30	0	0.00	1	12.95	12.80	-1	1,453	-0.07%
2018/03/26	1	12.35	0	0.00	12.40	1	1,586	0.06%
2018/03/23	2	12.45	0	0.00	12.45	2	1,604	0.12%
2018/03/22	1	12.85	0	0.00	12.80	1	1,627	0.06%
2018/03/21	5	13.25	5	13.10	13.05	0	1,758	0.00%
2018/03/19	0	0.00	1	13.10	12.95	-1	1,749	-0.06%
2018/03/16	1	13.00	0	0.00	13.00	1	1,734	0.06%
2018/03/14	25	13.13	1	13.15	13.20	24	1,751	1.37%
2018/03/13	10	13.08	0	0.00	12.95	10	1,721	0.58%
2018/03/12	10	12.95	0	0.00	13.00	10	1,727	0.58%
2018/03/09	5	12.90	0	0.00	13.05	5	1,744	0.29%
2018/03/08	1	13.15	0	0.00	13.15	1	1,762	0.06%
2018/02/27	2	12.73	0	0.00	12.45	2	1,673	0.12%
2018/02/26	1	12.45	0	0.00	12.70	1	1,674	0.06%
2018/02/23	0	0.00	1	12.70	12.35	-1	1,661	-0.06%
2018/02/22	0	0.00	2	12.00	12.15	-2	1,701	-0.12%
2018/02/21	0	0.00	1	11.55	11.65	-1	1,704	-0.06%
2018/02/09	1	10.85	0	0.00	11.00	1	1,799	0.06%
2018/02/06	7	11.79	0	0.00	11.15	7	1,809	0.39%
2018/02/05	1	12.20	0	0.00	12.30	1	1,856	0.05%
2018/01/31	0	0.00	3	12.65	12.65	-3	2,014	-0.15%
2018/01/30	4	12.80	0	0.00	12.75	4	2,085	0.19%
2018/01/26	3	13.05	0	0.00	13.10	3	2,191	0.14%
2018/01/15	10	12.68	0	0.00	12.70	10	3,275	0.31%
2018/01/12	1	12.80	0	0.00	12.90	1	3,446	0.03%
2018/01/11	0	0.00	5	12.85	12.85	-5	3,779	-0.13%
2018/01/10	8	12.98	0	0.00	12.95	8	4,210	0.19%
2018/01/09	1	13.35	0	0.00	13.40	1	4,238	0.02%
2018/01/08	2	13.55	0	0.00	13.50	2	4,352	0.05%
2018/01/04	0	0.00	3	13.47	13.40	-3	4,446	-0.07%
2018/01/03	20	13.36	0	0.00	13.30	20	4,445	0.45%