南帝 (2108)-富邦-左營券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
32.50
漲跌
▼0.60
漲幅
-1.81%
成交量
438張
產業
上市橡膠類股
648人加入追蹤

立即追蹤
本地時間:13:30

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

南帝 (2108)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/04/18	0	0.00	0.1	32.80	33.10	-0.1	322	-0.03%
2024/04/16	1	32.80	0	0.00	32.65	1	322	0.31%
2024/04/12	0	0.00	0.1	33.50	33.60	-0.1	324	-0.05%
2024/04/10	0	0.00	15	33.80	33.75	-15	324	-4.62%
2024/04/09	0	0.00	3	33.43	33.50	-3	319	-0.94%
2024/04/03	0	0.00	1	33.40	33.20	-1	317	-0.32%
2024/04/02	0	0.00	2	33.20	33.25	-2	317	-0.63%
2024/03/29	1	33.10	0	33.45	33.10	1	319	0.31%
2024/03/28	6	33.30	0	0.00	33.25	6	318	1.88%
2024/03/26	2	34.15	0	0.00	33.90	2	316	0.63%
2024/03/22	10	34.05	0.1	34.20	34.05	9.9	313	3.16%
2024/03/18	6	33.35	0	0.00	33.60	6	317	1.89%
2024/03/14	0	0.00	1	34.00	33.90	-1	321	-0.31%
2024/03/13	1	33.80	0	0.00	34.15	1	323	0.31%
2024/03/11	0	0.00	0	34.20	34.20	0	324	0.00%
2024/03/06	1	35.25	0	0.00	35.30	1	349	0.29%
2024/03/01	0	0.00	1	35.35	35.20	-1	368	-0.27%
2024/02/23	0	0.00	1	36.05	35.85	-1	397	-0.25%
2024/02/20	1	36.20	0	36.40	36.10	1	401	0.25%
2024/02/15	0	0.00	0	35.90	36.00	0	408	0.00%
2024/02/05	0	35.90	0	0.00	35.95	0	406	0.00%
2024/02/01	0	0.00	1	36.45	36.60	-1	407	-0.25%
2024/01/29	0	36.30	0	0.00	36.35	0	409	0.00%
2024/01/26	0	36.05	0	0.00	36.20	0	410	0.00%
2024/01/11	1	36.70	0	0.00	36.80	1	439	0.23%
2023/12/22	0	37.70	0	0.00	37.60	0	512	0.00%
2023/12/21	0	0.00	1	37.90	37.85	-1	513	-0.19%
2023/12/20	1	37.70	1	37.75	37.85	0	501	0.00%
2023/12/14	0	0.00	5	37.20	37.00	-5	491	-1.02%
2023/12/12	1	36.95	2	37.05	37.25	-1	489	-0.20%
2023/12/08	0	0.00	8	37.50	37.60	-8	476	-1.68%
2023/12/06	5	38.45	0	0.00	38.40	5	465	1.07%
2023/12/05	2	38.78	2	38.45	38.60	0	464	0.00%
2023/12/04	13	39.08	2	39.03	39.00	11	447	2.46%
2023/11/27	1	37.60	3.1	38.02	38.00	-2.1	398	-0.51%
2023/11/22	2	36.33	1	36.10	36.30	1	354	0.28%
2023/11/21	1	35.90	0	0.00	36.15	1	352	0.28%
2023/11/17	0	0.00	1	35.30	35.40	-1	345	-0.29%
2023/11/15	1	35.05	0	0.00	35.60	1	342	0.29%
2023/11/09	0	0.00	2	34.75	34.80	-2	336	-0.59%
2023/11/03	0	0.00	1	34.85	34.80	-1	344	-0.29%
2023/10/31	1	34.50	0	0.00	34.40	1	348	0.29%
2023/10/13	2	37.95	0	0.00	37.85	2	313	0.64%
2023/10/11	1	37.90	1.1	38.15	38.20	-0.1	304	-0.03%
2023/10/03	0	36.50	0	0.00	36.45	0	285	0.00%
2023/09/28	0	36.10	0	0.00	36.20	0	302	0.01%
2023/09/27	0	0.00	2	35.80	36.00	-2	304	-0.66%
2023/09/25	0	0.00	1	36.50	36.50	-1	308	-0.32%
2023/09/18	6	37.11	0	0.00	37.00	6	324	1.85%
2023/09/15	1	36.45	1	36.85	36.85	0	325	0.00%
2023/09/13	2	36.85	0	0.00	36.85	2	339	0.59%
2023/09/12	0.1	36.75	0	0.00	36.70	0.1	355	0.01%
2023/09/06	0	0.00	2	36.40	36.20	-2	437	-0.46%
2023/08/28	1	36.00	0	0.00	36.00	1	475	0.21%
2023/08/11	0	0.00	1	36.00	36.00	-1	557	-0.18%
2023/08/04	0	0.00	4	36.61	36.60	-4	561	-0.71%
2023/08/02	0.1	37.20	0	0.00	36.35	0.1	563	0.02%
2023/07/27	0	0.00	1	36.60	36.55	-1	551	-0.18%
2023/07/25	0	0.00	1	35.80	35.90	-1	556	-0.18%
2023/07/14	0	0.00	5	36.15	36.10	-5	574	-0.87%
2023/07/07	1	36.80	0	0.00	36.55	1	604	0.17%
2023/06/29	1	37.65	0	0.00	37.60	1	669	0.15%
2023/06/28	1	37.75	0	0.00	37.80	1	690	0.14%
2023/06/27	1	37.60	0	0.00	37.65	1	703	0.14%
2023/06/20	0	0.00	1	38.75	38.70	-1	737	-0.14%
2023/06/16	0	0.00	6	37.89	38.25	-6	752	-0.80%
2023/06/15	1	37.00	0	0.00	37.40	1	748	0.13%
2023/06/14	8	37.72	0	0.00	37.20	8	762	1.05%
2023/06/08	0	0.00	1	38.20	38.30	-1	977	-0.10%
2023/06/07	1	38.00	0	0.00	38.00	1	988	0.10%
2023/06/06	1	38.80	1	39.00	38.70	0	998	0.00%
2023/06/05	0	0.00	5	38.65	38.55	-5	1,025	-0.49%
2023/06/02	5	38.35	4	38.40	38.25	1	1,041	0.10%
2023/06/01	5.4	37.81	5	38.00	38.10	0.4	1,042	0.04%
2023/05/31	2	37.75	2	37.60	37.60	0	1,042	0.00%
2023/05/30	6.1	37.82	4	37.80	37.80	2.1	1,039	0.20%
2023/05/29	5	38.12	2	38.05	38.05	3	1,048	0.29%
2023/05/26	10	38.26	5	38.15	38.15	5	1,058	0.47%
2023/05/19	0	0.00	9	39.27	38.85	-9	1,089	-0.83%
2023/05/18	7	39.42	0	0.00	39.40	7	1,091	0.64%
2023/05/17	0	0.00	0	39.40	39.50	0	1,094	0.00%
2023/05/15	0	0.00	6	38.95	38.85	-6	1,095	-0.55%
2023/05/12	2	38.95	3	38.95	38.55	-1	1,108	-0.09%
2023/05/11	2	38.95	3	38.95	38.60	-1	1,133	-0.09%
2023/05/10	1	38.85	1	39.30	39.35	0	1,165	0.00%
2023/05/09	7	39.26	0	0.00	39.30	7	1,174	0.60%
2023/05/05	0.1	39.60	9.1	39.45	39.35	-9	1,200	-0.75%
2023/05/04	3	39.55	0.7	39.74	39.50	2.3	1,232	0.19%
2023/05/03	3.1	39.59	0	0.00	39.75	3.1	1,242	0.25%
2023/05/02	4.2	39.56	0	0.00	39.80	4.2	1,264	0.33%
2023/04/25	1	37.90	0	0.00	37.85	1	1,280	0.08%
2023/04/21	5	39.17	4	39.05	39.15	1	1,263	0.08%
2023/04/20	1	39.55	0	0.00	39.35	1	1,263	0.08%
2023/04/19	0	39.45	1	39.40	39.40	-1	1,270	-0.08%
2023/04/17	0	0.00	0	39.70	39.85	0	1,311	0.00%
2023/04/14	0	0.00	5	39.45	39.55	-5	1,307	-0.38%
2023/04/13	0.1	39.45	0	0.00	39.20	0.1	1,301	0.00%
2023/04/12	0	0.00	3	39.20	39.40	-3	1,290	-0.23%
2023/04/11	4	38.79	0	0.00	38.80	4	1,289	0.31%
2023/04/10	0.1	39.50	0	0.00	39.25	0.1	1,281	0.00%
2023/04/07	1	39.95	0	0.00	39.90	1	1,268	0.08%
2023/03/28	0.1	42.35	0	0.00	41.90	0.1	1,290	0.01%
2023/03/16	2	42.93	2	41.80	41.65	0	1,257	0.00%
2023/03/14	8	47.28	7	47.79	46.55	1	1,184	0.08%
2023/03/13	1	43.50	0	0.00	44.40	1	1,068	0.09%
2023/03/07	0	0.00	2	42.83	43.45	-2	998	-0.20%
2023/03/06	2	42.05	0	0.00	42.15	2	1,017	0.20%
2023/03/03	1	42.55	0	42.63	42.35	1	1,045	0.09%
2023/03/02	0	0.00	1	42.45	42.95	-1	1,049	-0.10%
2023/03/01	1	42.10	0	0.00	42.25	1	1,032	0.10%
2023/02/24	2	43.35	3.2	43.08	43.30	-1.2	1,016	-0.12%
2023/02/23	1	43.05	0	0.00	42.80	1	1,011	0.10%
2023/02/22	1.1	42.10	0	43.30	42.95	1	1,015	0.10%
2023/02/21	0	0.00	0	42.60	42.65	0	1,006	0.00%
2023/02/20	0	0.00	0	42.35	42.15	0	1,005	0.00%
2023/02/17	0.1	41.10	2	41.80	41.85	-1.9	1,000	-0.19%
2023/02/14	0	0.00	2.2	40.94	40.95	-2.2	1,012	-0.22%
2023/02/13	0.1	41.10	0	0.00	40.55	0.1	1,017	0.01%
2023/02/10	0	0.00	1	41.25	41.25	-1	1,015	-0.10%
2023/02/09	4	41.70	1	42.39	42.00	3	1,012	0.29%
2023/02/08	1	41.95	0	0.00	41.95	1	989	0.10%
2023/02/07	0	0.00	4	40.20	40.40	-4	959	-0.42%
2023/02/03	4	40.80	2	40.98	40.85	2	947	0.21%
2023/02/02	0	0.00	2	41.00	41.05	-2	932	-0.22%
2023/01/31	0	0.00	4	40.05	39.60	-4	906	-0.44%
2023/01/30	0	0.00	1	39.70	39.40	-1	884	-0.11%
2023/01/11	0	0.00	2	38.95	39.00	-2	934	-0.21%
2023/01/06	0	0.00	1	39.45	39.30	-1	941	-0.11%
2023/01/05	3	39.05	8	39.13	39.05	-5	933	-0.54%
2022/12/30	1	37.10	7	38.00	37.05	-6	925	-0.65%
2022/12/29	0	0.00	0.2	38.37	37.25	-0.2	926	-0.02%
2022/12/28	4	38.29	0	0.00	37.85	4	927	0.43%
2022/12/27	0	0.00	1	38.90	38.90	-1	940	-0.11%
2022/12/26	6	39.19	10	39.38	38.95	-4	944	-0.42%
2022/12/23	10	38.11	0	0.00	38.20	10	950	1.05%
2022/12/22	0	0.00	3	37.95	38.30	-3	960	-0.31%
2022/12/21	3	37.88	2	39.00	37.65	1	982	0.10%
2022/12/20	2	38.80	0	0.00	38.85	2	964	0.21%
2022/12/19	2	39.78	12	38.17	39.80	-10	948	-1.05%
2022/12/15	9	38.15	0	0.00	38.25	9	881	1.02%
2022/12/14	0	0.00	15	37.80	38.25	-15	895	-1.67%
2022/12/13	2	37.55	3	37.95	37.45	-1	899	-0.11%
2022/12/12	2	37.05	3	37.45	37.70	-1	910	-0.11%
2022/12/09	0	0.00	1	36.95	37.00	-1	930	-0.11%
2022/12/08	1	36.65	0	0.00	36.75	1	942	0.11%
2022/12/07	1	37.05	0	0.00	36.95	1	947	0.11%
2022/12/06	16	38.41	0	0.00	37.55	16	941	1.70%
2022/12/05	0	0.00	4	39.20	39.15	-4	934	-0.43%
2022/12/02	6	38.51	2	38.73	38.55	4	929	0.43%
2022/12/01	3	38.55	1	38.60	38.70	2	934	0.21%
2022/11/30	0	0.00	9	38.19	38.75	-9	942	-0.95%
2022/11/29	5	37.23	0	0.00	37.35	5	928	0.54%
2022/11/28	4	37.99	0	0.00	37.65	4	930	0.43%
2022/11/25	3	38.15	3	38.25	38.40	0	903	0.00%
2022/11/24	0	0.00	6	36.95	37.15	-6	894	-0.67%
2022/11/23	3	36.55	0	0.00	36.40	3	892	0.34%
2022/11/22	4	36.11	0	0.00	36.55	4	910	0.44%
2022/11/18	2	36.83	1	37.40	36.75	1	909	0.11%
2022/11/17	3	36.30	3	36.48	36.60	0	898	0.00%
2022/11/14	1.2	36.00	0.3	35.92	36.00	0.9	890	0.10%
2022/11/11	0	0.00	0.3	35.95	35.30	-0.3	881	-0.03%
2022/11/10	1.5	35.85	0	0.00	35.45	1.5	881	0.17%
2022/11/09	0	0.00	3	35.95	35.90	-3	879	-0.34%
2022/11/08	3.2	35.55	0	0.00	35.15	3.2	881	0.37%
2022/11/04	0	0.00	7	34.45	34.80	-7	881	-0.79%
2022/11/03	1	34.50	0	0.00	34.90	1	887	0.11%
2022/11/02	2	34.55	3	34.45	34.60	-1	888	-0.11%
2022/11/01	4	33.90	0	0.00	34.20	4	891	0.45%
2022/10/31	3	33.60	7	33.94	33.90	-4	896	-0.45%
2022/10/28	6	34.23	0	0.00	33.70	6	905	0.66%
2022/10/27	0	0.00	4	34.20	34.55	-4	913	-0.44%
2022/10/26	0	0.00	0.3	33.95	33.65	-0.3	920	-0.03%
2022/10/25	0.3	34.05	1	34.95	33.95	-0.7	919	-0.08%
2022/10/24	4	35.30	0	0.00	34.70	4	916	0.44%
2022/10/21	7.1	35.72	12	35.18	35.15	-5	922	-0.54%
2022/10/20	3.3	33.92	0	0.00	34.20	3.3	910	0.36%
2022/10/19	0.2	35.25	0	0.00	34.95	0.2	922	0.02%
2022/10/18	0	0.00	2	34.95	35.05	-2	922	-0.22%
2022/10/17	0.1	33.55	0	0.00	34.35	0.1	920	0.01%
2022/10/14	0	34.50	2	34.00	34.40	-2	924	-0.21%
2022/10/13	0.3	34.06	0	0.00	33.20	0.3	928	0.03%
2022/10/12	0.3	34.55	0	0.00	35.00	0.3	927	0.03%
2022/10/11	3	36.00	3	36.10	35.05	0	929	0.00%
2022/10/07	2	37.45	0	0.00	37.30	2	930	0.22%
2022/10/04	0	0.00	4.9	37.00	37.40	-4.9	976	-0.50%
2022/10/03	3.6	35.44	0	0.00	36.10	3.6	966	0.37%
2022/09/30	1.3	33.96	2.2	35.15	35.80	-0.9	974	-0.09%
2022/09/29	0	0.00	6	34.23	34.30	-6	966	-0.62%
2022/09/28	3.2	35.08	3.8	34.62	33.55	-0.6	956	-0.06%
2022/09/27	0.3	35.05	0	0.00	35.55	0.3	941	0.03%
2022/09/26	2.6	36.03	2	36.50	35.05	0.6	942	0.06%
2022/09/23	0.6	38.33	0	0.00	37.60	0.6	939	0.06%
2022/09/22	0	0.00	3	38.10	38.35	-3	941	-0.32%
2022/09/21	0.2	40.00	0	0.00	39.00	0.2	932	0.02%
2022/09/19	2	40.80	0	0.00	40.55	2	918	0.22%
2022/09/16	4	42.05	0.9	42.88	41.90	3.1	913	0.34%
2022/09/14	0.2	41.65	0	0.00	41.60	0.2	911	0.02%
2022/09/13	0	0.00	3	42.12	41.95	-3	916	-0.33%
2022/09/07	2	39.98	0	0.00	40.00	2	958	0.21%
2022/09/06	1	40.90	0	0.00	40.40	1	960	0.10%
2022/09/05	0	41.50	0	0.00	41.45	0	954	0.00%
2022/09/01	3	42.41	0	0.00	41.90	3	961	0.31%
2022/08/31	3	42.32	14	42.33	42.80	-11	954	-1.15%
2022/08/30	1	41.30	0	0.00	41.55	1	951	0.11%
2022/08/29	13	42.29	0	0.00	41.60	13	951	1.37%
2022/08/26	0	0.00	5	42.95	43.05	-5	949	-0.53%
2022/08/24	1	42.00	3	42.45	42.25	-2	975	-0.20%
2022/08/22	3	42.48	0	0.00	42.40	3	1,009	0.30%
2022/08/19	0	0.00	3	42.95	43.20	-3	1,018	-0.29%
2022/08/18	6	42.78	0	0.00	42.70	6	1,032	0.58%
2022/08/17	4	42.99	0	0.00	43.10	4	1,041	0.38%
2022/08/16	6	42.55	2	42.48	42.30	4	1,039	0.38%
2022/08/15	0	42.95	0	0.00	42.95	0	1,044	0.00%
2022/08/11	1	41.95	1.9	41.63	41.75	-0.9	1,062	-0.08%
2022/08/10	1.3	41.17	1	41.50	41.55	0.3	1,083	0.03%
2022/08/09	0	0.00	2	41.20	41.30	-2	1,084	-0.18%
2022/08/08	0.3	40.10	1	40.70	40.90	-0.7	1,088	-0.06%
2022/08/04	1	39.95	15	40.28	40.20	-14	1,113	-1.26%
2022/08/03	0.3	40.10	0	0.00	40.30	0.3	1,123	0.03%
2022/08/02	6	41.45	0	41.29	40.55	6	1,161	0.52%
2022/08/01	3	42.05	1	42.30	42.25	2	1,216	0.16%
2022/07/29	0	0.00	3	43.20	42.80	-3	1,226	-0.24%
2022/07/28	4	41.55	1	42.80	42.65	3	1,246	0.24%
2022/07/27	5	42.14	1	42.00	42.00	4	1,244	0.32%
2022/07/26	3	42.98	6	43.68	42.60	-3	1,255	-0.24%
2022/07/25	2	42.05	1	41.60	42.40	1	1,237	0.08%
2022/07/22	4	43.00	0	0.00	42.25	4	1,253	0.32%
2022/07/21	0	0.00	1	42.95	43.00	-1	1,279	-0.08%
2022/07/20	1	42.20	0	0.00	42.15	1	1,325	0.08%
2022/07/19	1	41.00	6	41.95	41.95	-5	1,379	-0.36%
2022/07/18	0	0.00	2	40.25	41.40	-2	1,418	-0.14%
2022/07/15	6	39.43	0	0.00	40.15	6	1,463	0.41%
2022/07/14	2	39.73	4	40.09	40.10	-2	1,598	-0.13%
2022/07/13	1	39.55	0.1	39.80	39.55	0.9	1,604	0.06%
2022/07/12	3	40.05	0.1	40.15	39.25	2.9	1,643	0.17%
2022/07/11	1	42.05	0	0.00	41.65	1	1,667	0.06%
2022/07/05	0	0.00	2	42.80	43.40	-2	1,826	-0.11%
2022/07/04	0	0.00	4	41.70	41.85	-4	1,842	-0.22%
2022/06/30	1	43.05	0	0.00	42.55	1	1,939	0.05%
2022/06/28	3	46.05	0	0.00	45.55	3	1,974	0.15%
2022/06/27	0	0.00	5	46.20	46.20	-5	2,000	-0.25%
2022/06/24	0	0.00	5	44.82	44.85	-5	2,030	-0.25%
2022/06/23	0	0.00	11	43.96	43.60	-11	2,145	-0.51%
2022/06/22	4	45.09	0	0.00	43.50	4	2,217	0.18%
2022/06/21	0	0.00	2	45.95	45.85	-2	2,376	-0.08%
2022/06/20	1.4	46.36	0	0.00	45.25	1.4	2,524	0.06%
2022/06/17	0.3	46.60	0	0.00	47.10	0.3	2,644	0.01%
2022/06/16	4.3	48.17	3.3	48.95	47.15	1	2,745	0.04%
2022/06/15	2	48.80	0	0.00	48.65	2	2,861	0.07%
2022/06/14	1.3	48.68	2	48.95	48.80	-0.7	2,883	-0.02%
2022/06/13	11	49.90	1	49.85	49.60	10	2,918	0.34%
2022/06/10	3	51.77	0	0.00	51.60	3	2,950	0.10%
2022/06/09	1	52.50	0	0.00	52.30	1	2,991	0.03%
2022/06/08	0	0.00	3	52.77	52.50	-3	3,072	-0.10%
2022/06/06	0	0.00	4	51.93	52.00	-4	3,347	-0.12%
2022/06/02	2	51.00	0	0.00	51.00	2	3,378	0.06%
2022/06/01	0	0.00	10	51.95	52.00	-10	3,422	-0.29%
2022/05/31	0	0.00	1	51.10	51.50	-1	3,412	-0.03%
2022/05/30	0	0.00	3	50.90	50.90	-3	3,390	-0.09%
2022/05/27	4	50.08	20	49.96	50.00	-16	3,389	-0.47%
2022/05/26	0	0.00	4.1	50.90	50.10	-4.1	3,424	-0.12%
2022/05/24	0.1	50.20	0	0.00	49.20	0.1	3,482	0.00%
2022/05/23	2	50.10	5.1	50.10	50.10	-3.1	3,480	-0.09%
2022/05/20	0.1	50.30	2	50.13	50.20	-1.9	3,492	-0.06%
2022/05/19	1.9	48.74	0	0.00	49.20	1.9	3,479	0.05%
2022/05/18	3	49.13	1	50.50	49.80	2	3,470	0.06%
2022/05/12	2.2	48.29	2	48.00	48.00	0.2	3,488	0.01%
2022/05/11	0.2	49.50	2	49.00	49.00	-1.8	3,549	-0.05%
2022/05/10	0.1	49.60	32	49.18	50.30	-31.9	3,539	-0.90%
2022/05/09	10.2	51.60	0.1	50.20	49.95	10.1	3,519	0.29%
2022/05/06	17.4	53.95	0	0.00	54.00	17.4	3,477	0.50%
2022/05/05	0	0.00	1	55.40	55.20	-1	3,477	-0.03%
2022/05/03	1.3	54.56	2	54.70	54.80	-0.7	3,489	-0.02%
2022/04/29	0	0.00	1.6	54.38	54.90	-1.6	3,565	-0.04%
2022/04/28	0	0.00	1.2	53.40	53.40	-1.2	3,566	-0.03%
2022/04/27	0.3	52.90	2	52.90	52.60	-1.7	3,561	-0.05%
2022/04/26	1.1	53.46	0.6	53.90	53.90	0.5	3,545	0.01%
2022/04/25	5.8	53.70	0	0.00	53.40	5.8	3,501	0.17%
2022/04/22	1	56.50	2	56.50	55.30	-1	3,454	-0.03%
2022/04/21	4	56.43	1	56.30	55.80	3	3,438	0.09%
2022/04/20	20	56.63	5	57.42	57.80	15	3,411	0.44%
2022/04/18	1	54.40	0	0.00	54.10	1	3,316	0.03%
2022/04/15	1	55.50	0	0.00	55.20	1	3,515	0.03%
2022/04/14	1	57.10	0	0.00	57.10	1	3,527	0.03%
2022/04/12	1	58.08	1	58.10	58.10	0	3,522	0.00%
2022/04/11	3.1	57.60	2	56.80	56.50	1.1	3,466	0.03%
2022/04/08	3	59.50	0	0.00	59.30	3	3,414	0.09%
2022/04/07	2	59.85	0	0.00	59.80	2	3,422	0.06%
2022/04/06	2	63.00	0	0.00	62.90	2	3,361	0.06%
2022/04/01	2	64.70	2	64.30	64.30	0	3,324	0.00%
2022/03/30	0	0.00	3.1	65.80	65.70	-3.1	3,346	-0.09%
2022/03/29	0	0.00	3	65.73	65.30	-3	3,372	-0.09%
2022/03/28	2.2	65.71	8	65.63	65.50	-5.8	3,439	-0.17%
2022/03/25	5.2	64.21	9	64.10	63.80	-3.8	3,482	-0.11%
2022/03/24	4.2	64.74	0	0.00	64.80	4.2	3,480	0.12%
2022/03/23	2.1	72.36	15.1	72.35	72.70	-13	3,406	-0.38%
2022/03/22	5.1	72.83	5.2	72.75	72.30	-0.1	3,308	0.00%
2022/03/21	11.2	76.41	1	75.07	75.00	10.2	3,213	0.32%
2022/03/18	4	77.08	1	78.50	78.50	3	3,128	0.10%
2022/03/16	4.1	80.62	0	0.00	79.10	4.1	3,019	0.14%
2022/03/15	2	81.40	0	0.00	81.40	2	3,011	0.07%
2022/03/14	2	81.70	0	0.00	81.70	2	3,016	0.07%
2022/03/11	0	0.00	1	80.40	81.80	-1	3,058	-0.03%
2022/03/10	3	80.40	15.1	81.23	81.30	-12.1	2,998	-0.40%
2022/03/09	0	0.00	16	74.86	76.50	-16	2,833	-0.56%
2022/03/08	1	69.40	5	69.60	69.60	-4	2,792	-0.14%
2022/03/07	4	69.93	1	70.30	69.70	3	2,820	0.11%
2022/03/04	1	73.60	0	0.00	73.10	1	2,910	0.03%
2022/03/02	3.1	74.11	2	74.25	74.20	1.1	3,492	0.03%
2022/03/01	3	73.37	3	74.87	75.10	0	3,518	0.00%
2022/02/25	0	0.00	3	75.47	74.30	-3	3,593	-0.08%
2022/02/24	5	76.70	0	0.00	76.30	5	3,671	0.14%
2022/02/23	2	79.05	0	0.00	79.10	2	3,659	0.05%
2022/02/22	1	79.10	0.1	79.27	79.00	0.9	3,685	0.02%
2022/02/21	0	0.00	0.3	80.30	80.20	-0.3	3,706	-0.01%
2022/02/18	2	80.50	0	80.00	80.50	2	3,708	0.05%
2022/02/17	2	80.60	1	80.90	80.30	1	3,713	0.03%
2022/02/16	1	80.90	1.3	80.80	80.90	-0.3	3,723	-0.01%
2022/02/15	1	80.40	4	80.20	80.00	-3	3,726	-0.08%
2022/02/14	6	79.22	1	80.00	79.40	5	3,732	0.13%
2022/02/11	3	81.40	7	82.07	81.20	-4	3,737	-0.11%
2022/02/10	3	85.07	1	85.10	85.10	2	3,683	0.05%
2022/02/09	5	85.62	1	86.00	85.50	4	3,711	0.11%
2022/02/08	2	84.90	5	85.06	85.40	-3	3,757	-0.08%
2022/01/26	1	83.90	0	0.00	83.70	1	3,758	0.03%
2022/01/25	4	84.68	2	85.75	84.50	2	3,767	0.05%
2022/01/24	2.3	85.22	4	86.03	85.20	-1.8	3,758	-0.05%
2022/01/21	0	0.00	2	84.50	83.10	-2	3,681	-0.05%
2022/01/19	0	0.00	0.2	84.20	84.30	-0.2	3,708	-0.01%
2022/01/18	3	85.33	0	0.00	84.90	3	3,712	0.08%
2022/01/14	0	0.00	1	85.70	86.00	-1	3,741	-0.03%
2022/01/13	0	0.00	3	85.43	85.60	-3	3,747	-0.08%
2022/01/12	2.1	83.65	0	0.00	84.00	2.1	3,747	0.05%
2022/01/11	2	84.50	3	84.50	84.20	-1	3,743	-0.03%
2022/01/10	11	88.75	6.3	88.38	87.10	4.7	3,709	0.13%
2022/01/06	9	85.76	2	86.00	84.80	7	3,467	0.20%
2022/01/05	1	84.60	1	84.40	84.50	0	3,445	0.00%
2022/01/04	2	84.50	0	84.50	85.10	2	3,472	0.06%
2022/01/03	3	84.17	2	84.65	85.00	1	3,513	0.03%
2021/12/30	2	85.90	3	86.43	85.20	-1	3,532	-0.03%
2021/12/29	3	85.00	2	84.85	85.10	1	3,531	0.03%
2021/12/28	2	84.00	0	0.00	84.50	2	3,575	0.06%
2021/12/27	3	84.40	0	0.00	84.20	3	3,612	0.08%
2021/12/24	4	85.18	2	84.65	84.60	2	3,643	0.05%
2021/12/23	2	86.50	1	86.50	86.10	1	3,637	0.03%
2021/12/22	0	0.00	1	88.20	86.80	-1	3,617	-0.03%
2021/12/21	2	87.45	4	88.20	87.20	-2	3,538	-0.06%
2021/12/20	3	86.10	2	86.10	85.60	1	3,443	0.03%
2021/12/17	24	84.93	6	84.75	83.90	18	3,510	0.51%
2021/12/16	2.8	83.32	7	83.17	83.40	-4.2	3,499	-0.12%
2021/12/15	1.2	81.08	5	79.90	81.00	-3.8	3,545	-0.11%
2021/12/14	0	0.00	7	79.80	78.80	-7	3,520	-0.20%
2021/12/13	0	0.00	3	80.20	79.70	-3	3,511	-0.09%
2021/12/10	7.3	81.05	2	81.80	80.60	5.3	3,498	0.15%
2021/12/09	2	80.05	1	79.70	79.70	1	3,475	0.03%
2021/12/08	4	80.53	2	80.30	80.30	2	3,478	0.06%
2021/12/07	7	81.61	4	81.40	81.50	3	3,454	0.09%
2021/12/06	2	84.30	2	84.15	84.20	0	3,391	0.00%
2021/12/03	2	84.45	1.1	84.53	84.50	0.9	3,440	0.03%
2021/12/02	1	85.30	1	85.90	85.20	0	3,434	0.00%
2021/12/01	8.2	86.42	1	85.10	85.10	7.2	3,427	0.21%
2021/11/30	5.2	85.95	3.1	85.33	84.80	2.1	3,371	0.06%
2021/11/29	9.1	92.66	9	93.32	89.50	0.1	3,261	0.00%
2021/11/26	6	88.10	9.1	88.88	88.70	-3.1	2,925	-0.11%
2021/11/25	3	84.70	5	84.58	83.60	-2	2,708	-0.07%
2021/11/24	5	83.54	0	0.00	83.80	5	2,700	0.19%
2021/11/23	0.1	86.00	3	85.77	85.60	-3	2,617	-0.11%
2021/11/22	8.1	82.00	4	82.20	82.10	4.1	2,505	0.16%
2021/11/19	0	0.00	2	81.40	80.40	-2	2,488	-0.08%
2021/11/18	1	81.10	3	81.20	82.00	-2	2,475	-0.08%
2021/11/16	2	80.20	8	80.21	80.40	-6	2,478	-0.24%
2021/11/15	2	79.70	0	0.00	79.50	2	2,498	0.08%
2021/11/12	6	80.60	0	0.00	80.30	6	2,532	0.24%
2021/11/10	8	80.78	9	81.06	80.70	-1	2,621	-0.04%
2021/11/09	4	79.90	1	81.00	80.00	3	2,654	0.11%
2021/11/08	1	80.40	0	0.00	81.60	1	2,696	0.04%
2021/11/05	4	78.30	0	0.00	78.80	4	2,723	0.15%
2021/11/03	4	81.95	1	82.10	81.60	3	2,743	0.11%
2021/11/01	0.4	81.90	0	0.00	82.30	0.4	2,753	0.01%
2021/10/28	2	82.60	0	0.00	82.40	2	2,741	0.07%
2021/10/27	1	82.90	1	82.40	82.40	0	2,748	0.00%
2021/10/19	0.1	84.80	0	0.00	85.50	0.1	2,914	0.00%
2021/10/15	1	85.30	0	0.00	85.10	1	2,955	0.03%
2021/10/14	3	85.67	3	83.80	83.80	0	3,017	0.00%
2021/10/13	0	0.00	1	87.20	86.00	-1	3,005	-0.03%
2021/10/12	10	87.60	10	86.50	86.50	0	3,011	0.00%
2021/10/08	3	87.17	4	86.10	86.30	-1	3,013	-0.03%
2021/10/07	0.1	88.50	5	88.50	89.90	-4.9	3,043	-0.16%
2021/10/06	5	87.60	0	0.00	86.00	5	3,128	0.16%
2021/10/05	1.1	84.18	1	85.90	87.90	0.1	3,149	0.00%
2021/09/30	6	89.90	6	91.32	91.40	0	3,464	0.00%
2021/09/29	0.3	90.90	0	0.00	89.90	0.3	3,483	0.01%
2021/09/28	1	92.20	2.8	91.66	91.70	-1.8	3,569	-0.05%
2021/09/27	6.1	91.43	5	92.60	92.40	1.1	3,677	0.03%
2021/09/24	1.1	92.85	17	91.36	91.10	-15.9	3,753	-0.42%
2021/09/23	3	95.83	2	94.85	94.70	1	3,788	0.03%
2021/09/22	8	98.35	3	96.43	96.00	5	4,139	0.12%
2021/09/17	0	0.00	1	103.50	103.00	-1	4,539	-0.02%
2021/09/16	3	102.00	2	102.00	102.00	1	5,273	0.02%
2021/09/15	0	0.00	1	104.00	104.00	-1	5,919	-0.02%
2021/09/14	7	104.71	0	0.00	104.50	7	6,317	0.11%
2021/09/13	1	106.00	0	0.00	106.00	1	6,657	0.02%
2021/09/10	2	102.50	1	102.50	102.50	1	6,789	0.01%
2021/09/09	0	0.00	2	105.00	105.00	-2	6,921	-0.03%
2021/09/08	20.2	104.15	13	102.00	102.00	7.2	6,996	0.10%
2021/09/07	2	107.75	0	0.00	107.50	2	7,263	0.03%
2021/09/06	0	0.00	2	103.75	105.00	-2	7,393	-0.03%
2021/09/03	0	0.00	0	105.50	103.50	0	7,482	0.00%
2021/09/02	6	105.50	2	103.75	103.50	4	7,547	0.05%
2021/09/01	0	0.00	1	107.00	107.50	-1	7,716	-0.01%
2021/08/31	1	109.50	0	0.00	107.50	1	7,836	0.01%
2021/08/30	1	110.50	0	0.00	110.50	1	7,964	0.01%
2021/08/27	3	113.17	3	114.33	113.50	0	8,043	0.00%
2021/08/25	1	110.00	0	0.00	110.50	1	8,495	0.01%
2021/08/23	2	112.50	1	111.50	111.50	1	8,732	0.01%
2021/08/20	1	109.00	0	0.00	111.00	1	8,891	0.01%
2021/08/19	1	111.00	4	112.13	109.00	-3	9,038	-0.03%
2021/08/17	0	0.00	6	109.50	106.00	-6	9,306	-0.06%
2021/08/13	8.1	116.75	0.2	116.00	114.50	7.9	9,676	0.08%
2021/08/12	1.3	121.01	4	120.38	121.50	-2.7	9,859	-0.03%
2021/08/11	0	0.00	1.5	114.66	114.50	-1.5	10,119	-0.02%
2021/08/10	0	0.00	2	117.50	117.50	-2	10,478	-0.02%
2021/08/09	8.1	122.37	0	0.00	120.50	8.1	10,641	0.08%
2021/08/06	0	0.00	7	124.43	124.00	-7	11,003	-0.06%
2021/08/05	1	125.50	0	0.00	125.50	1	11,658	0.01%
2021/08/04	3.1	127.77	2.2	127.36	126.00	0.9	12,481	0.01%
2021/08/03	1	125.00	1.2	125.63	125.50	-0.2	12,781	0.00%
2021/08/02	9	124.33	11.1	125.50	126.00	-2.1	12,866	-0.02%
2021/07/30	2	123.75	1.3	125.00	123.00	0.7	13,014	0.01%
2021/07/29	3	122.67	4	123.50	123.50	-1	13,081	-0.01%
2021/07/28	4	123.62	5	123.60	121.50	-1	13,226	-0.01%
2021/07/27	2	122.99	0	122.75	121.50	2	13,423	0.02%
2021/07/26	1	125.00	6	126.58	124.50	-5	13,615	-0.04%
2021/07/23	1	128.50	11	127.46	128.50	-10	13,812	-0.07%
2021/07/22	4	124.13	5	125.40	123.50	-1	14,090	-0.01%
2021/07/21	5.2	124.09	3.2	123.97	124.00	2	14,156	0.01%
2021/07/20	16	130.00	13	129.62	125.00	3	14,126	0.02%
2021/07/19	1.3	128.62	1	127.50	128.00	0.3	14,063	0.00%
2021/07/16	0	0.00	3	128.00	127.00	-3	14,084	-0.02%
2021/07/15	6	128.83	2	129.25	129.50	4	14,116	0.03%
2021/07/14	2.4	123.49	4	127.25	128.00	-1.7	14,131	-0.01%
2021/07/13	7.5	125.18	6.5	125.00	125.00	1	14,088	0.01%
2021/07/12	5.1	131.09	1	129.00	130.00	4.1	14,013	0.03%
2021/07/09	1	131.00	0	0.00	130.50	1	14,055	0.01%
2021/07/08	6	128.83	12	129.13	129.00	-6	14,022	-0.04%
2021/07/07	19.6	129.10	1	129.00	127.50	18.6	13,983	0.13%
2021/07/06	2	138.75	2	137.00	137.00	0	13,817	0.00%
2021/07/05	6	137.91	17	138.18	138.50	-11	13,873	-0.08%
2021/07/02	5	138.80	3	141.50	138.00	2	13,841	0.01%
2021/07/01	13	142.96	7	141.50	140.50	6	13,945	0.04%
2021/06/30	8	144.31	2.3	144.48	143.50	5.7	13,975	0.04%
2021/06/29	24.5	148.59	14	150.57	145.00	10.5	14,056	0.07%
2021/06/28	17.2	166.90	8.4	166.37	159.00	8.8	13,813	0.06%
2021/06/25	22.4	169.09	23.1	167.62	166.00	-0.7	13,528	0.00%
2021/06/24	17	160.18	35.4	159.07	165.00	-18.4	13,159	-0.14%
2021/06/23	16	151.41	21.3	153.63	150.00	-5.3	12,978	-0.04%
2021/06/22	8	148.06	16	149.72	148.50	-8	12,702	-0.06%
2021/06/21	4.3	142.85	8	143.31	144.50	-3.7	12,571	-0.03%
2021/06/18	8	137.56	4	141.25	144.00	4	12,727	0.03%
2021/06/17	2.1	138.38	5	140.30	141.00	-2.9	12,854	-0.02%
2021/06/16	16	141.59	14	143.86	138.00	2	12,905	0.02%
2021/06/15	1	144.00	10.1	143.14	145.50	-9.1	12,858	-0.07%
2021/06/11	0	0.00	8	139.19	139.50	-8	12,826	-0.06%
2021/06/10	1	133.50	3	137.83	137.00	-2	12,971	-0.02%
2021/06/09	7	140.00	7	139.79	137.00	0	12,990	0.00%
2021/06/08	3	138.50	3	139.50	138.00	0	12,896	0.00%
2021/06/07	4	135.38	6.1	135.16	135.50	-2.1	12,907	-0.02%
2021/06/04	3	137.00	2	138.75	137.00	1	13,074	0.01%
2021/06/03	3	139.50	1	140.50	139.50	2	13,409	0.01%
2021/06/02	12.1	138.79	5	141.10	139.00	7.1	14,040	0.05%
2021/06/01	1	134.00	3.6	134.61	137.00	-2.6	14,011	-0.02%
2021/05/31	1	131.00	1	134.00	131.00	0	13,996	0.00%
2021/05/28	5	133.10	8.1	131.88	131.00	-3.1	13,948	-0.02%
2021/05/27	3	129.83	46	130.92	134.00	-43	13,839	-0.31%
2021/05/26	55.1	132.65	10	128.95	127.50	45.1	13,746	0.33%
2021/05/25	7	125.93	14	126.25	126.50	-7	13,674	-0.05%
2021/05/24	17	130.97	9.1	127.24	126.00	7.9	13,695	0.06%
2021/05/21	56	124.07	60.1	126.68	128.00	-4.1	13,729	-0.03%
2021/05/20	6.2	122.17	3	121.67	118.50	3.2	13,614	0.02%
2021/05/19	4.2	119.18	18	117.33	125.00	-13.8	13,399	-0.10%
2021/05/18	12	115.92	12	117.54	120.00	0	13,107	0.00%
2021/05/17	15.5	119.18	7	119.86	115.50	8.5	12,720	0.07%
2021/05/14	19.1	132.94	20.4	133.40	128.00	-1.3	12,533	-0.01%
2021/05/13	32	147.11	103.4	145.34	142.00	-71.3	12,167	-0.59%	大賣/
2021/05/12	139.4	141.73	55.1	146.49	142.00	84.3	11,518	0.73%	大買/
2021/05/11	10.1	139.44	9	139.22	139.50	1.1	10,709	0.01%
2021/05/10	4	136.38	5	138.60	135.50	-1	10,482	-0.01%
2021/05/07	10	136.55	4	137.50	139.00	6	10,448	0.06%
2021/05/06	2	132.00	2	131.75	132.00	0	10,436	0.00%
2021/05/05	6	139.08	3	136.00	134.50	3	10,451	0.03%
2021/05/04	13	137.96	7.1	134.93	143.00	5.9	10,505	0.06%
2021/05/03	4	142.38	5.3	140.80	135.00	-1.3	10,325	-0.01%
2021/04/29	13	133.88	13	133.42	136.50	0	10,121	0.00%
2021/04/28	21.1	134.41	13	132.23	131.50	8.1	9,942	0.08%
2021/04/27	3	145.33	0	0.00	143.00	3	9,690	0.03%
2021/04/26	0	0.00	1	147.00	147.00	-1	9,616	-0.01%
2021/04/23	0	0.00	0.5	136.00	137.00	-0.5	9,686	-0.01%
2021/04/22	2	135.75	1	133.00	134.50	1	9,708	0.01%
2021/04/21	1	143.00	0	0.00	143.00	1	9,682	0.01%
2021/04/20	1	135.00	3	134.50	136.50	-2	9,670	-0.02%
2021/04/19	0	0.00	4.3	140.29	139.50	-4.3	9,714	-0.04%
2021/04/16	7.1	143.67	0	0.00	144.00	7.1	9,725	0.07%
2021/04/15	1.2	136.89	1.1	134.95	138.50	0.2	9,757	0.00%
2021/04/13	7.5	151.37	5.1	149.70	149.50	2.4	9,648	0.02%
2021/04/12	11	165.18	3	170.00	166.00	8	9,667	0.08%
2021/04/09	10.1	152.10	0.3	156.00	156.00	9.8	9,639	0.10%
2021/04/08	5	139.50	5	141.10	142.00	0	9,559	0.00%
2021/04/07	7	125.43	12	125.04	129.50	-5	9,485	-0.05%
2021/04/06	1.1	117.45	5	117.80	122.00	-3.9	9,277	-0.04%
2021/04/01	4.3	113.52	2	114.00	111.00	2.3	9,158	0.02%
2021/03/31	8	106.99	21	106.76	110.00	-13	8,948	-0.14%
2021/03/30	10	99.40	9.4	99.65	100.00	0.7	8,807	0.01%
2021/03/29	11	97.15	8.2	98.44	99.00	2.8	8,803	0.03%
2021/03/26	17	93.84	29.6	93.76	95.70	-12.6	8,680	-0.15%
2021/03/25	4.7	86.61	6	86.95	87.80	-1.3	8,398	-0.02%
2021/03/24	4	87.03	5.2	86.70	85.80	-1.2	8,389	-0.01%
2021/03/23	12.3	85.17	12.2	84.92	86.30	0.2	8,227	0.00%
2021/03/22	22	81.15	26.2	80.70	81.10	-4.2	7,984	-0.05%
2021/03/19	3.6	75.37	6.5	75.85	76.40	-2.9	7,799	-0.04%
2021/03/18	20	75.20	4	74.80	74.60	16	7,805	0.20%
2021/03/17	0.5	77.50	16.3	75.83	77.40	-15.8	7,571	-0.21%
2021/03/16	26	74.96	26.2	75.07	75.60	-0.2	7,578	0.00%
2021/03/15	6	74.00	5	72.40	72.00	1	7,373	0.01%
2021/03/12	5	72.42	3	72.40	73.00	2	7,315	0.03%
2021/03/11	2.2	72.43	3	72.90	71.90	-0.9	7,300	-0.01%
2021/03/10	11	73.08	11.4	73.31	72.50	-0.4	7,200	-0.01%
2021/03/09	9.9	71.78	8.7	72.22	73.30	1.2	6,937	0.02%
2021/03/08	15.5	71.52	21.5	71.74	68.60	-6	6,581	-0.09%
2021/03/05	16	67.38	4.3	67.28	70.00	11.7	5,864	0.20%
2021/03/04	1.6	63.98	4.4	64.18	63.90	-2.7	5,614	-0.05%
2021/03/03	3	61.17	12.3	61.34	61.50	-9.3	5,561	-0.17%
2021/03/02	9	64.14	1	64.50	62.50	8	5,553	0.14%
2021/02/26	5	64.14	4	63.98	64.30	1	5,567	0.02%
2021/02/25	8	64.88	3	65.30	64.00	5	5,614	0.09%
2021/02/24	9	64.16	3	63.47	63.20	6	5,525	0.11%
2021/02/23	3	64.03	4	64.38	65.50	-1	5,423	-0.02%
2021/02/22	1	59.00	7.2	61.62	62.60	-6.2	5,248	-0.12%
2021/02/19	7	58.99	6	58.72	58.80	1	5,210	0.02%
2021/02/18	1	59.80	2	59.50	59.40	-1	5,391	-0.02%
2021/02/17	0	0.00	4.3	58.67	58.80	-4.3	5,493	-0.08%
2021/02/05	1	59.00	1	59.00	58.30	0	5,682	0.00%
2021/02/04	2	58.10	3	57.73	57.60	-1	5,953	-0.02%
2021/02/02	1	59.30	0	0.00	59.20	1	6,696	0.01%
2021/02/01	2	57.20	2	59.45	60.40	0	6,970	0.00%
2021/01/29	1	59.40	1	58.80	57.40	0	7,087	0.00%
2021/01/28	5	60.12	2	61.20	59.00	3	7,216	0.04%
2021/01/27	7	62.60	9	62.53	62.90	-2	7,341	-0.03%
2021/01/26	6	62.82	15	62.27	61.70	-9	7,829	-0.11%
2021/01/25	8	61.19	7	61.29	60.50	1	8,480	0.01%
2021/01/22	1	58.50	0	0.00	58.90	1	9,014	0.01%
2021/01/21	6	59.10	2	59.60	58.70	4	9,311	0.04%
2021/01/20	5	60.70	3	60.43	60.70	2	9,611	0.02%
2021/01/19	0	0.00	5	58.80	58.70	-5	10,041	-0.05%
2021/01/18	3	60.67	21	60.87	58.30	-18	10,328	-0.17%
2021/01/15	6	58.12	2	58.85	58.10	4	10,335	0.04%
2021/01/14	1	60.70	1	60.10	60.10	0	10,439	0.00%
2021/01/13	20	60.75	0	0.00	60.20	20	10,709	0.19%
2021/01/12	7	61.66	1	62.00	61.00	6	11,041	0.05%
2021/01/08	3	60.23	0	0.00	59.50	3	11,111	0.03%
2021/01/06	1	58.00	2	58.30	57.90	-1	11,591	-0.01%
2021/01/05	2	57.60	10	57.60	57.60	-8	11,824	-0.07%
2021/01/04	0.4	60.80	1	59.30	59.10	-0.6	11,908	0.00%
2020/12/31	0	0.00	1	61.40	61.10	-1	12,011	-0.01%
2020/12/28	1	60.10	1	62.00	61.20	0	12,653	0.00%
2020/12/25	1	61.20	0	0.00	60.10	1	12,791	0.01%
2020/12/24	4.1	61.77	3	61.60	61.20	1.1	12,888	0.01%
2020/12/23	4	64.60	3	63.40	61.70	1	12,917	0.01%
2020/12/22	8.4	64.36	9	64.42	65.00	-0.6	12,767	0.00%
2020/12/21	6.5	62.94	4	62.75	63.30	2.5	12,560	0.02%
2020/12/18	0	0.00	3	59.67	60.60	-3	12,428	-0.02%
2020/12/17	3	56.73	1	56.80	58.00	2	12,364	0.02%
2020/12/16	0	0.00	1.1	57.50	57.60	-1.1	12,368	-0.01%
2020/12/15	0	0.00	1	57.70	56.40	-1	12,404	-0.01%
2020/12/14	4	57.90	5	57.20	57.50	-1	12,345	-0.01%
2020/12/11	2	60.90	0	0.00	60.30	2	12,250	0.02%
2020/12/10	7	63.04	2	61.00	61.40	5	12,258	0.04%
2020/12/09	0	0.00	4	61.53	60.80	-4	12,234	-0.03%
2020/12/08	2	61.00	2.1	61.13	61.10	-0.1	12,327	0.00%
2020/12/07	6	61.48	4	61.23	60.60	2	12,430	0.02%
2020/12/04	0	0.00	4	60.63	60.70	-4	12,476	-0.03%
2020/12/03	4	60.30	0	0.00	60.10	4	12,662	0.03%
2020/12/02	1	59.60	2	60.85	61.50	-1	12,678	-0.01%
2020/11/30	1	62.00	4	61.20	61.40	-3	12,767	-0.02%
2020/11/27	0	0.00	2	60.25	60.30	-2	12,883	-0.02%
2020/11/26	6	60.57	2	60.90	60.00	4	12,936	0.03%
2020/11/25	1	60.00	4	60.43	61.00	-3	13,004	-0.02%
2020/11/24	2	62.00	1	60.80	61.00	1	13,153	0.01%
2020/11/23	0	0.00	5	61.78	61.70	-5	13,143	-0.04%
2020/11/20	1	60.80	0	0.00	60.70	1	13,299	0.01%
2020/11/19	1	60.40	3	61.07	60.40	-2	13,389	-0.01%
2020/11/18	6	61.08	28	60.84	60.60	-22	13,578	-0.16%
2020/11/17	6	61.73	16	60.49	61.70	-10	13,584	-0.07%
2020/11/16	5	61.32	4	61.48	61.30	1	13,453	0.01%
2020/11/13	3	63.37	10	62.26	62.50	-7	13,320	-0.05%
2020/11/12	15	62.62	19	62.06	61.70	-4	13,110	-0.03%
2020/11/11	9.4	63.02	5.1	62.97	62.40	4.3	12,841	0.03%
2020/11/10	16.2	66.99	1	66.70	66.50	15.2	12,340	0.12%
2020/11/09	4	75.03	9	75.23	73.80	-5	12,052	-0.04%
2020/11/06	23	71.82	6	71.92	72.20	17	11,754	0.14%
2020/11/05	13	72.12	5	71.88	72.00	8	11,574	0.07%
2020/11/04	10	70.83	6	70.85	71.60	4	11,411	0.04%
2020/11/03	20	69.71	24	69.88	72.30	-4	11,144	-0.04%
2020/11/02	48	72.33	8	74.18	69.50	40	10,574	0.38%
2020/10/30	20	76.38	24	76.62	77.20	-4	9,709	-0.04%
2020/10/29	31	73.60	28	73.44	73.50	3	9,101	0.03%
2020/10/28	11	72.18	8	71.90	73.50	3	8,789	0.03%
2020/10/27	27	68.81	34.3	69.38	69.50	-7.3	8,414	-0.09%
2020/10/26	9	66.71	9	65.46	66.70	0	7,902	0.00%
2020/10/23	0	0.00	3	62.93	63.10	-3	7,623	-0.04%
2020/10/22	9	62.58	6	61.30	61.10	3	7,535	0.04%
2020/10/21	1	63.00	5	62.96	63.30	-4	7,419	-0.05%
2020/10/20	24	61.84	26	61.87	62.20	-2	7,146	-0.03%
2020/10/19	0	0.00	3	58.90	59.20	-3	6,782	-0.04%
2020/10/16	0	0.00	1	59.40	57.90	-1	6,692	-0.01%
2020/10/15	8	58.94	5	58.98	58.50	3	6,630	0.05%
2020/10/14	7.3	58.04	0	0.00	59.00	7.3	6,491	0.11%
2020/10/13	1	55.10	13	54.93	55.40	-12	6,139	-0.20%
2020/10/12	8	53.18	3	54.03	53.30	5	5,882	0.08%
2020/10/08	5	53.36	13	53.95	53.80	-8	5,745	-0.14%
2020/10/07	2	52.40	2	52.80	53.60	0	5,585	0.00%
2020/10/06	2	51.10	0	0.00	51.00	2	5,486	0.04%
2020/10/05	5	52.48	7	52.51	51.30	-2	5,411	-0.04%
2020/09/30	12	49.77	20	50.65	49.90	-8	5,080	-0.16%
2020/09/29	15	49.96	8	50.15	50.90	7	4,924	0.14%
2020/09/28	0	0.00	9	48.77	49.60	-9	4,829	-0.19%
2020/09/25	6	47.14	5	48.50	47.10	1	4,787	0.02%
2020/09/24	10	47.65	10	48.47	47.65	0	4,763	0.00%
2020/09/23	14	49.04	7	49.24	48.65	7	4,740	0.15%
2020/09/22	5	48.35	5	48.64	48.90	0	4,711	0.00%
2020/09/21	3	49.27	3	49.57	48.65	0	4,698	0.00%
2020/09/18	0	0.00	4	49.38	49.10	-4	4,668	-0.09%
2020/09/17	2	48.35	3	48.45	48.30	-1	4,584	-0.02%
2020/09/16	9	48.91	0	0.00	48.20	9	4,631	0.19%
2020/09/15	8	48.69	10	49.80	49.70	-2	4,648	-0.04%
2020/09/14	5	48.64	5	50.17	48.20	0	4,821	0.00%
2020/09/11	19	48.87	21	48.82	47.75	-2	5,079	-0.04%
2020/09/10	7	51.11	3	52.30	51.10	4	5,291	0.08%
2020/09/09	7	50.63	4.9	51.46	51.50	2.1	5,278	0.04%
2020/09/08	4	50.14	14	50.03	51.10	-10	5,203	-0.19%
2020/09/07	11	48.68	8	48.15	48.00	3	4,996	0.06%
2020/09/04	7	49.02	5	48.39	48.70	2	4,965	0.04%
2020/09/03	18	47.81	12	47.94	47.80	6	4,867	0.12%
2020/09/02	10	47.53	20	48.41	47.00	-10	4,807	-0.21%
2020/09/01	16	47.59	5	47.11	48.60	11	4,630	0.24%
2020/08/31	1	46.75	3	47.07	46.95	-2	4,517	-0.04%
2020/08/28	4	46.24	4	46.50	45.80	0	4,433	0.00%
2020/08/27	3	44.73	2	44.63	45.10	1	4,255	0.02%
2020/08/26	23	43.33	10	44.66	45.25	13	4,169	0.31%
2020/08/25	16	41.69	5	42.03	42.90	11	3,992	0.28%
2020/08/24	3	42.30	8	42.74	42.05	-5	3,915	-0.13%
2020/08/21	21	38.80	26	39.17	40.05	-5	3,685	-0.14%
2020/08/20	33	38.67	34	38.69	37.40	-1	3,586	-0.03%
2020/08/19	2	38.03	3	38.17	37.90	-1	3,579	-0.03%
2020/08/18	1	37.85	0	0.00	37.95	1	3,620	0.03%
2020/08/17	0	0.00	4	38.54	38.20	-4	3,637	-0.11%
2020/08/14	1	37.85	1	37.90	38.15	0	3,636	0.00%
2020/08/13	2	37.90	1	38.00	37.90	1	3,666	0.03%
2020/08/12	2	37.40	0	0.00	37.50	2	3,714	0.05%
2020/08/11	4	37.68	3	37.80	36.95	1	3,762	0.03%
2020/08/10	5	38.33	2	38.50	38.25	3	3,803	0.08%
2020/08/07	0	0.00	1	37.45	37.35	-1	3,905	-0.03%
2020/08/06	1	39.00	0	0.00	37.85	1	4,182	0.02%
2020/08/05	0	0.00	5	37.38	37.55	-5	4,210	-0.12%
2020/08/04	0	0.00	5	36.67	37.10	-5	4,341	-0.12%
2020/07/31	0	0.00	2	35.23	35.60	-2	4,858	-0.04%
2020/07/29	4	34.66	0	0.00	34.25	4	5,101	0.08%
2020/07/28	0	0.00	4	33.70	34.00	-4	5,078	-0.08%
2020/07/24	2	36.08	3	36.47	35.95	-1	5,057	-0.02%
2020/07/21	2	36.15	0	0.00	36.00	2	5,023	0.04%
2020/07/20	0	0.00	4	37.09	37.20	-4	4,976	-0.08%
2020/07/17	5	35.53	8	35.45	35.20	-3	4,932	-0.06%
2020/07/13	3	37.00	6	36.90	36.85	-3	4,868	-0.06%
2020/07/10	3	38.57	0	0.00	38.50	3	4,790	0.06%
2020/07/09	0	0.00	1	39.80	39.20	-1	4,725	-0.02%
2020/07/08	1	39.40	4	39.83	39.25	-3	4,666	-0.06%
2020/07/07	3	38.95	0	0.00	38.70	3	4,632	0.06%
2020/07/06	1	39.90	0	0.00	40.00	1	4,590	0.02%
2020/07/03	0	0.00	2	40.15	39.75	-2	4,601	-0.04%
2020/07/02	0	0.00	1	39.85	40.15	-1	4,569	-0.02%
2020/06/30	4	38.80	0	0.00	38.90	4	4,514	0.09%
2020/06/29	0	0.00	2	39.45	39.25	-2	4,485	-0.04%
2020/06/23	5	40.29	4	40.33	39.90	1	4,461	0.02%
2020/06/22	4	41.75	0	0.00	40.90	4	4,380	0.09%
2020/06/19	13	42.27	35	41.47	41.45	-22	4,310	-0.51%
2020/06/18	38	42.57	16.1	42.61	43.15	21.9	4,073	0.54%
2020/06/17	3	39.27	11	39.26	39.25	-8	3,697	-0.22%
2020/06/16	2	37.43	9	37.49	37.30	-7	3,333	-0.21%
2020/06/15	0	0.00	2	36.28	36.65	-2	3,220	-0.06%
2020/06/12	4	35.15	0	0.00	35.30	4	3,158	0.13%
2020/06/11	2	35.65	0	0.00	35.65	2	3,141	0.06%
2020/06/09	1	36.00	0	0.00	36.00	1	3,117	0.03%
2020/06/08	0	0.00	2	36.65	36.65	-2	3,109	-0.06%
2020/06/05	3	36.90	0	0.00	36.90	3	3,095	0.10%
2020/06/04	0	0.00	6	37.03	36.70	-6	3,127	-0.19%
2020/06/03	5	36.68	1	37.00	36.50	4	3,107	0.13%
2020/06/01	13	37.05	10	36.70	36.45	3	3,022	0.10%
2020/05/29	0	0.00	1	36.15	37.40	-1	2,963	-0.03%
2020/05/28	0	0.00	1	35.55	35.55	-1	2,910	-0.03%
2020/05/27	0	0.00	7	35.44	35.45	-7	2,891	-0.24%
2020/05/26	2	35.53	1	35.50	35.35	1	2,866	0.03%
2020/05/25	7	35.65	3	35.42	36.35	4	2,789	0.14%
2020/05/22	2	35.50	0	0.00	35.00	2	2,742	0.07%
2020/05/21	4	35.78	0	0.00	35.40	4	2,716	0.15%
2020/05/20	3	35.52	3	35.23	35.15	0	2,679	0.00%
2020/05/19	0	0.00	2	36.18	35.70	-2	2,647	-0.08%
2020/05/18	2	37.38	0	0.00	36.80	2	2,587	0.08%
2020/05/15	5	37.12	2.1	36.72	36.50	2.9	2,529	0.12%
2020/05/14	15	37.65	13	37.02	36.30	2	2,462	0.08%
2020/05/13	56	39.22	57	39.58	38.90	-1	2,327	-0.04%
2020/05/12	7	38.56	7	38.43	37.50	0	2,036	0.00%
2020/05/11	7	37.11	9	36.97	37.75	-2	1,962	-0.10%
2020/05/08	13	39.29	14	39.81	38.15	-1	1,807	-0.06%
2020/05/07	7	35.28	7	35.62	36.90	0	1,467	0.00%
2020/05/06	11	35.15	48	34.98	33.55	-37	1,249	-2.96%
2020/05/05	10	30.65	1	31.30	32.10	9	1,048	0.86%
2020/05/04	0	0.00	2	29.80	29.70	-2	1,001	-0.20%
2020/04/30	0	0.00	1	30.30	30.25	-1	1,002	-0.10%
2020/04/27	29	29.05	0	0.00	29.20	29	1,108	2.62%
2020/04/24	0	0.00	0.1	28.80	28.80	-0.1	1,099	-0.01%
2020/04/21	2	28.40	10	29.22	28.20	-8	1,088	-0.73%
2020/04/15	2	28.78	0	0.00	28.90	2	1,040	0.19%
2020/04/09	2	28.35	1	28.35	28.25	1	1,023	0.10%
2020/04/08	1.1	29.09	0	0.00	29.00	1.1	1,005	0.11%
2020/04/06	2	27.55	2	27.20	27.60	0	946	0.00%
2020/03/30	3	26.15	9	26.55	26.90	-6	913	-0.66%
2020/03/27	0	0.00	2	25.50	25.60	-2	887	-0.23%
2020/03/26	0	0.00	6	25.20	25.20	-6	871	-0.69%
2020/03/25	1	25.00	0	0.00	25.40	1	863	0.12%
2020/03/24	0	0.00	6	24.15	24.15	-6	864	-0.69%
2020/03/23	0	0.00	5	23.14	23.60	-5	867	-0.58%
2020/03/19	5	22.62	46	22.89	23.00	-41	856	-4.79%
2020/03/18	2	24.48	1	25.00	24.55	1	836	0.12%
2020/03/17	0	0.00	1	24.50	24.40	-1	829	-0.12%
2020/03/16	1	25.20	5	25.25	24.90	-4	813	-0.49%
2020/03/13	8	24.75	3	24.80	24.85	5	799	0.63%
2020/03/11	7	29.06	0	0.00	28.70	7	725	0.96%
2020/03/10	4	29.05	1	30.35	29.50	3	720	0.42%
2020/03/09	2	29.85	0	0.00	29.50	2	664	0.30%
2020/03/06	0	0.00	2	30.33	30.15	-2	636	-0.31%
2020/03/03	3	30.15	0	0.00	30.25	3	631	0.47%
2020/03/02	1	29.60	2	30.00	30.25	-1	628	-0.16%
2020/02/26	0	0.00	1	30.40	30.35	-1	608	-0.16%
2020/02/25	1	30.30	6	30.28	30.40	-5	605	-0.83%
2020/02/24	2	30.75	5	30.57	30.30	-3	597	-0.50%
2020/02/21	0	30.35	1	30.65	30.50	-1	590	-0.17%
2020/02/20	2	30.40	6	30.63	30.55	-4	584	-0.68%
2020/02/18	1	29.90	10	29.95	30.00	-9	585	-1.54%
2020/02/14	0.9	29.65	0	0.00	29.60	0.9	595	0.16%
2020/02/11	1	29.45	0	0.00	29.50	1	608	0.16%
2020/02/10	5	29.55	0	0.00	29.50	5	617	0.81%
2020/02/06	0	0.00	1	29.70	29.85	-1	614	-0.16%
2020/02/05	5	29.80	0	0.00	29.70	5	608	0.82%
2020/02/04	1	29.75	0	0.00	29.85	1	603	0.17%
2020/02/03	8	30.18	1	30.70	29.50	7	593	1.18%
2020/01/31	5	30.35	0	0.00	30.30	5	554	0.90%
2020/01/30	3	30.95	18	31.27	31.45	-15	530	-2.83%
2020/01/20	10	30.05	0	0.00	30.05	10	447	2.23%
2020/01/17	1	30.10	0	0.00	30.25	1	444	0.23%
2020/01/10	0	0.00	5	29.90	29.95	-5	485	-1.03%
2020/01/08	5	29.55	0	0.00	29.60	5	494	1.01%
2019/12/30	0	0.00	6	30.38	30.20	-6	498	-1.20%
2019/12/27	0	0.00	1	29.95	29.90	-1	491	-0.20%
2019/12/25	0	0.00	5	29.75	29.60	-5	480	-1.04%
2019/12/24	1	29.85	0	0.00	29.55	1	483	0.21%
2019/12/23	0	0.00	3	29.72	29.50	-3	481	-0.62%
2019/12/19	1	29.35	0	0.00	29.30	1	488	0.20%
2019/12/18	1	29.40	0	0.00	29.50	1	475	0.21%
2019/12/17	2	29.48	0	0.00	29.45	2	471	0.42%
2019/12/05	7	29.36	0	0.00	29.25	7	507	1.38%
2019/11/19	2	29.75	0	0.00	29.75	2	507	0.39%
2019/11/15	1	29.70	3	29.27	29.40	-2	505	-0.40%
2019/11/14	1	29.75	0	0.00	29.60	1	491	0.20%
2019/11/13	5	29.95	0	0.00	29.95	5	484	1.03%
2019/11/08	3	30.93	2	30.95	30.90	1	461	0.22%
2019/11/07	12	31.25	0	0.00	31.25	12	465	2.58%
2019/11/05	0	0.00	5	32.05	31.95	-5	466	-1.07%
2019/11/04	2	31.75	0	0.00	31.85	2	464	0.43%
2019/10/31	5	31.55	0	0.00	31.65	5	480	1.04%
2019/10/30	0	0.00	0.4	31.65	31.65	-0.4	483	-0.07%
2019/10/24	0	0.00	1	32.10	32.45	-1	492	-0.20%
2019/10/17	0	0.00	4	31.75	31.90	-4	461	-0.87%
2019/10/15	0	0.00	6	31.53	31.55	-6	457	-1.31%
2019/10/09	5	31.00	0	0.00	31.00	5	459	1.09%
2019/10/08	0	0.00	13	31.30	31.35	-13	462	-2.81%
2019/10/03	5	31.30	0	0.00	31.25	5	486	1.03%
2019/09/20	13	32.25	0	0.00	32.55	13	524	2.48%
2019/09/18	0	0.00	3	32.20	32.10	-3	531	-0.56%
2019/09/11	0	0.00	0.1	31.50	31.20	-0.1	579	-0.02%
2019/08/22	0	0.00	0.2	32.00	31.80	-0.2	728	-0.03%
2019/08/16	0	0.00	5	31.45	31.55	-5	749	-0.67%
2019/08/15	5	30.75	0	0.00	30.80	5	757	0.66%
2019/08/14	1	31.40	0	0.00	31.15	1	765	0.13%
2019/08/12	0	0.00	2	30.65	30.60	-2	788	-0.25%
2019/08/08	0	0.00	8	31.39	31.30	-8	790	-1.01%
2019/08/07	8	33.35	0	0.00	33.35	8	817	0.98%
2019/08/06	1	32.80	0	0.00	33.50	1	829	0.12%
2019/08/05	2	33.60	0	0.00	33.20	2	831	0.24%
2019/07/30	2	34.65	0	0.00	34.70	2	853	0.23%
2019/07/26	1	35.50	0	0.00	35.45	1	871	0.11%
2019/07/12	1	36.00	0	0.00	35.40	1	933	0.11%
2019/07/11	1	36.10	0	0.00	36.15	1	931	0.11%
2019/07/08	0	0.00	25	35.00	35.15	-25	943	-2.65%
2019/07/05	2	36.33	0	0.00	36.45	2	935	0.21%
2019/07/04	2	36.45	0	0.00	36.50	2	965	0.21%
2019/07/03	1	36.30	0	0.00	36.60	1	978	0.10%
2019/06/25	0.1	36.30	0	0.00	36.50	0.1	1,025	0.00%
2019/06/20	1	36.20	1	35.75	36.45	0	1,025	0.00%
2019/06/18	2	34.25	0	0.00	34.50	2	1,014	0.20%
2019/06/17	1	34.75	0	0.00	34.75	1	1,027	0.10%
2019/06/11	0	0.00	1	34.80	34.70	-1	1,372	-0.07%
2019/06/04	0	0.00	5	37.11	36.20	-5	1,430	-0.35%
2019/06/03	1	36.25	0	0.00	36.30	1	1,424	0.07%
2019/05/31	4	35.60	0	0.00	35.35	4	1,422	0.28%
2019/05/24	5	36.05	0	0.00	35.60	5	1,477	0.34%
2019/05/20	0	0.00	6	34.80	33.85	-6	1,529	-0.39%
2019/05/17	0	0.00	6	35.45	34.70	-6	1,552	-0.39%
2019/05/14	12	34.29	0	0.00	34.45	12	1,523	0.79%
2019/05/10	18	34.03	3	34.00	33.70	15	1,515	0.99%
2019/05/07	1	33.10	0	0.00	33.10	1	1,486	0.07%
2019/05/03	0	0.00	1	33.80	33.80	-1	1,470	-0.07%
2019/05/02	1	33.90	2	33.45	34.00	-1	1,459	-0.07%
2019/04/22	3	32.12	0	0.00	32.35	3	1,405	0.21%
2019/04/19	2	31.95	0	0.00	31.90	2	1,403	0.14%
2019/04/17	1	32.20	0	0.00	32.35	1	1,414	0.07%
2019/04/16	1	32.45	0	0.00	32.35	1	1,413	0.07%
2019/04/12	2	32.03	0	0.00	31.90	2	1,396	0.14%
2019/04/11	1	32.55	0	0.00	32.50	1	1,390	0.07%
2019/04/09	2	32.15	56	32.30	32.10	-54	1,351	-3.99%
2019/04/08	0	0.00	10	33.00	32.60	-10	1,337	-0.75%
2019/03/27	0	0.00	3	33.92	33.85	-3	1,260	-0.24%
2019/03/22	0	0.00	2	34.35	34.50	-2	1,238	-0.16%
2019/03/21	0	0.00	1	34.75	34.60	-1	1,225	-0.08%
2019/03/20	1	34.00	0	0.00	34.50	1	1,217	0.08%
2019/03/19	6	34.12	0	0.00	33.95	6	1,189	0.50%
2019/03/18	1	37.10	0	0.00	36.50	1	1,086	0.09%
2019/03/15	4	36.10	0	0.00	35.95	4	1,048	0.38%
2019/03/14	3	37.10	1	37.30	37.15	2	867	0.23%
2019/03/13	0	0.00	1	35.85	36.35	-1	842	-0.12%
2019/03/12	0	0.00	1	34.85	35.20	-1	797	-0.13%
2019/03/11	1	34.95	0	0.00	34.50	1	775	0.13%
2019/03/04	0	0.00	1	32.95	33.10	-1	671	-0.15%
2019/02/27	0	0.00	1	32.00	32.00	-1	640	-0.16%
2019/02/26	2	31.85	2	32.30	31.95	0	642	0.00%
2019/02/21	0	0.00	1	32.05	32.45	-1	606	-0.16%
2019/02/20	0	0.00	7	31.90	32.10	-7	587	-1.19%
2019/02/19	0	0.00	1	31.05	31.50	-1	563	-0.18%
2019/02/18	0	0.00	2	30.68	30.80	-2	539	-0.37%
2019/02/15	10	30.45	0	0.00	30.35	10	501	1.99%
2019/02/14	1	30.10	0	0.00	30.40	1	493	0.20%
2019/02/12	0.1	29.85	0	0.00	30.00	0.1	481	0.02%
2019/01/29	0	0.00	40	29.20	29.30	-40	476	-8.40%
2019/01/21	0	0.00	1	29.10	29.05	-1	492	-0.20%
2019/01/14	0	0.00	7	29.04	29.10	-7	529	-1.32%
2019/01/09	1	29.05	11	28.97	29.10	-10	547	-1.83%
2019/01/07	0	0.00	2	28.50	28.50	-2	541	-0.37%
2018/12/28	6	28.00	0	0.00	27.80	6	625	0.96%
2018/12/27	0.1	28.05	0	0.00	28.05	0.1	636	0.01%
2018/12/19	0	0.00	5	28.30	28.50	-5	714	-0.70%
2018/12/18	5	28.30	0	0.00	28.25	5	728	0.69%
2018/12/13	0	0.00	5	28.95	28.95	-5	732	-0.68%
2018/12/10	1	28.10	0	0.00	28.25	1	739	0.14%
2018/12/07	5	28.35	0	0.00	28.40	5	744	0.67%
2018/12/04	1	29.15	0	0.00	29.25	1	781	0.13%
2018/11/29	5	28.92	5	28.85	28.95	0	806	0.00%
2018/11/23	5	28.35	0	0.00	28.25	5	832	0.60%
2018/11/22	0	0.00	15	28.50	28.50	-15	842	-1.78%
2018/11/09	1	28.80	0	0.00	29.00	1	1,002	0.10%
2018/11/06	3	30.00	0	0.00	29.80	3	1,098	0.27%
2018/11/02	0	0.00	2	29.50	29.65	-2	1,130	-0.18%
2018/11/01	0	0.00	5	29.24	29.35	-5	1,187	-0.42%
2018/10/31	0	0.00	3	29.07	28.85	-3	1,192	-0.25%
2018/10/26	1	28.65	0	0.00	28.70	1	1,213	0.08%
2018/10/25	1	28.65	0	0.00	29.00	1	1,215	0.08%
2018/10/23	1	28.85	0	0.00	28.80	1	1,201	0.08%
2018/10/22	0	0.00	3	29.20	28.85	-3	1,219	-0.25%
2018/10/18	1	28.80	0	0.00	28.80	1	1,259	0.08%
2018/10/17	2	29.35	2.3	29.23	29.00	-0.3	1,296	-0.02%
2018/10/16	2	29.30	0	0.00	29.35	2	1,309	0.15%
2018/10/15	2	29.00	0	0.00	29.20	2	1,319	0.15%
2018/10/12	0	0.00	3	28.40	29.35	-3	1,329	-0.23%
2018/10/11	3	28.48	0	0.00	28.75	3	1,324	0.23%
2018/10/09	1	29.70	0	0.00	29.30	1	1,310	0.08%
2018/10/08	0	0.00	7.6	30.00	30.40	-7.6	1,334	-0.57%
2018/10/05	4	29.06	4	28.70	29.05	0	1,318	0.00%
2018/10/04	7	29.14	5	29.15	29.50	2	1,308	0.15%
2018/10/03	0	0.00	0.2	29.60	29.50	-0.2	1,303	-0.01%
2018/10/02	0	0.00	2	29.80	29.80	-2	1,312	-0.15%
2018/10/01	5	29.50	2	29.30	30.05	3	1,324	0.23%
2018/09/28	11	29.30	0	0.00	29.35	11	1,336	0.82%
2018/09/27	1	29.70	0	0.00	29.70	1	1,318	0.08%
2018/09/26	1	30.50	0	0.00	30.45	1	1,298	0.08%
2018/09/25	1	31.05	0	0.00	31.00	1	1,295	0.08%
2018/09/21	1	31.30	0	0.00	31.30	1	1,304	0.08%
2018/09/20	0	0.00	0.1	31.00	31.00	-0.1	1,307	-0.01%
2018/09/19	0	0.00	1	31.60	31.40	-1	1,309	-0.08%
2018/09/17	4	31.45	0	0.00	31.30	4	1,310	0.31%
2018/09/11	1	30.45	0	0.00	31.10	1	1,307	0.08%
2018/09/10	1	30.30	0	0.00	30.15	1	1,309	0.08%
2018/09/06	5	30.71	0	0.00	30.40	5	1,306	0.38%
2018/09/05	0	0.00	1	31.55	31.30	-1	1,320	-0.08%
2018/08/28	1	31.50	1	31.60	31.40	0	1,385	0.00%
2018/08/27	0	0.00	0.3	32.35	32.35	-0.3	1,352	-0.02%
2018/08/24	52	32.66	0	0.00	33.00	52	1,340	3.88%
2018/08/22	23	32.10	0	0.00	32.10	23	1,309	1.76%
2018/08/15	25	32.15	5	32.36	32.20	20	1,339	1.49%
2018/08/03	0	0.00	5	28.90	29.10	-5	1,140	-0.44%
2018/08/01	5.2	28.30	0	0.00	28.40	5.2	1,122	0.46%
2018/07/30	0.2	28.45	0	0.00	28.45	0.2	1,112	0.02%
2018/07/27	4	29.18	0	0.00	29.40	4	1,103	0.36%
2018/07/26	2	29.55	0.2	29.70	29.75	1.8	1,089	0.17%
2018/07/25	0.1	28.75	0	0.00	28.75	0.1	1,083	0.01%
2018/07/20	0.1	29.70	0	0.00	29.80	0.1	984	0.02%
2018/07/19	0.1	30.05	0	0.00	30.15	0.1	971	0.01%
2018/06/25	0	0.00	2	28.50	28.75	-2	899	-0.22%
2018/06/20	0	0.00	2	28.45	29.00	-2	882	-0.23%
2018/06/19	0	0.00	1	28.45	28.50	-1	870	-0.11%
2018/06/15	0	0.00	2	29.00	29.30	-2	859	-0.23%
2018/06/14	1	29.10	18	29.00	29.10	-17	845	-2.01%
2018/06/11	1	27.85	0	0.00	28.20	1	789	0.13%
2018/05/28	2	26.70	34	26.74	27.00	-32	666	-4.80%
2018/05/24	2	26.05	0	0.00	26.70	2	629	0.32%
2018/05/22	0	0.00	5	25.55	25.55	-5	568	-0.88%
2018/05/16	1	25.25	0	0.00	25.20	1	551	0.18%
2018/05/15	0	0.00	2	25.35	25.35	-2	548	-0.36%
2018/05/11	0	0.00	1	25.25	25.30	-1	564	-0.18%
2018/05/08	5	24.90	0	0.00	25.00	5	560	0.89%
2018/05/04	0	0.00	1	25.50	25.50	-1	552	-0.18%
2018/05/02	1	25.30	37.1	25.15	25.60	-36.1	541	-6.66%
2018/03/30	0	0.00	5	23.85	24.00	-5	450	-1.11%
2018/03/14	0	0.00	3	23.07	23.10	-3	438	-0.68%
2018/02/23	1	22.65	0	0.00	22.80	1	543	0.18%
2018/02/06	1	22.05	10	22.00	22.05	-9	665	-1.35%
2018/01/31	5	23.15	0	0.00	23.15	5	660	0.76%
2018/01/26	0	0.00	1	23.35	23.40	-1	668	-0.15%
2018/01/24	0	0.00	1	23.35	23.30	-1	673	-0.15%
2018/01/03	0	0.00	0	23.50	23.60	0	654	0.00%