光罩 (2338)-日盛-台南券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
780張
產業
上市半導體類股
909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

光罩 (2338)籌碼相關－日盛-台南券商分點個股進出

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

日盛-台南券商分點個股進出
日盛-台南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
2023/04/07	4	93.33	4	93.95	93.10	0	6,410	0.00%
2023/04/06	10	93.31	9	94.13	92.90	1	6,415	0.02%
2023/03/31	0	0.00	3	91.87	92.50	-3	6,384	-0.05%
2023/03/30	4.1	92.08	4	91.55	91.50	0.1	6,389	0.00%
2023/03/29	4.2	93.68	15	93.07	91.60	-10.8	6,450	-0.17%
2023/03/28	5	93.88	6	94.70	93.50	-1	6,521	-0.02%
2023/03/27	3	95.90	3	96.73	95.90	0	6,501	0.00%
2023/03/24	15.2	97.72	3	97.53	96.00	12.2	6,511	0.19%
2023/03/23	4	96.40	2	96.75	96.60	2	6,468	0.03%
2023/03/22	5	96.50	1.2	97.23	96.90	3.8	6,488	0.06%
2023/03/21	2	95.85	11	95.94	95.40	-9	6,506	-0.14%
2023/03/20	4.2	94.85	4	95.83	94.60	0.2	6,455	0.00%
2023/03/17	11	87.82	7	88.47	88.80	4	6,394	0.06%
2023/03/16	4	85.58	7	86.23	86.10	-3	6,350	-0.05%
2023/03/15	0	0.00	1	84.30	84.40	-1	6,433	-0.02%
2023/03/14	3	81.73	1	82.60	82.10	2	6,608	0.03%
2023/03/13	4	82.30	1	83.30	83.10	3	6,751	0.04%
2023/03/10	2	84.35	1	84.20	84.20	1	6,986	0.01%
2023/03/09	1	86.50	1	86.80	86.00	0	7,407	0.00%
2023/03/08	2	86.35	2	87.05	87.00	0	7,551	0.00%
2023/03/07	0	0.00	7	86.74	87.00	-7	7,808	-0.09%
2023/03/06	4	84.73	4	85.23	84.90	0	7,967	0.00%
2023/03/02	1	82.30	1	82.40	82.40	0	8,226	0.00%
2023/02/23	2	83.00	0	0.00	83.30	2	8,841	0.02%
2023/02/22	3.1	83.33	0	0.00	82.50	3.1	8,948	0.03%
2023/02/21	2	86.50	0	0.00	85.60	2	9,042	0.02%
2023/02/20	2	86.95	2	87.25	86.50	0	9,270	0.00%
2023/02/17	3	86.83	3	86.77	86.80	0	9,578	0.00%
2023/02/16	3	86.80	1	86.40	87.10	2	9,665	0.02%
2023/02/15	5	84.22	4	84.25	85.50	1	9,951	0.01%
2023/02/14	1	84.80	20	84.30	84.20	-19	10,344	-0.18%
2023/02/10	1	87.00	1	86.70	85.70	0	10,540	0.00%
2023/02/09	0.1	85.10	3	85.50	87.40	-2.9	10,678	-0.03%
2023/02/08	8	87.08	5	87.82	86.00	3	10,680	0.03%
2023/02/07	1	88.50	1	89.30	89.40	0	10,503	0.00%
2023/02/06	1	89.60	1	88.90	88.80	0	10,530	0.00%
2023/02/03	2	90.80	0	0.00	90.00	2	10,621	0.02%
2023/02/02	29	91.34	8	91.19	91.80	21	10,634	0.20%
2023/02/01	2	90.65	1	90.90	91.00	1	10,554	0.01%
2023/01/31	7	91.10	7	92.36	91.70	0	10,600	0.00%
2023/01/30	0	0.00	4	90.45	91.80	-4	10,593	-0.04%
2023/01/17	4	88.75	3	89.63	88.20	1	10,536	0.01%
2023/01/16	9	89.21	8	89.25	89.70	1	10,549	0.01%
2023/01/13	5	89.66	6	89.90	90.80	-1	10,314	-0.01%
2023/01/12	2	88.15	2	88.20	88.20	0	10,081	0.00%
2023/01/11	14	88.95	17	88.91	89.40	-3	10,013	-0.03%
2023/01/10	6	87.82	6	87.13	86.00	0	9,861	0.00%
2023/01/09	14	89.31	6	89.93	90.20	8	9,800	0.08%
2023/01/06	6	89.17	6	89.35	88.00	0	9,627	0.00%
2023/01/05	6	88.37	2	90.50	87.00	4	9,544	0.04%
2023/01/04	3	87.47	3	88.13	89.00	0	9,505	0.00%
2023/01/03	2	84.60	3	85.53	87.50	-1	9,496	-0.01%
2022/12/30	2	87.35	1	85.90	84.70	1	9,586	0.01%
2022/12/29	3.1	84.34	3	84.80	85.80	0.1	9,837	0.00%
2022/12/28	3	87.20	3	87.27	84.40	0	9,908	0.00%
2022/12/27	1	84.80	3	85.57	88.20	-2	9,889	-0.02%
2022/12/26	2	85.40	0	0.00	84.10	2	9,879	0.02%
2022/12/23	0	0.00	1	85.40	86.30	-1	10,004	-0.01%
2022/12/22	3	86.37	4	85.98	85.50	-1	10,141	-0.01%
2022/12/21	2	86.80	2	86.75	85.70	0	10,173	0.00%
2022/12/20	2	89.30	0	0.00	85.80	2	10,097	0.02%
2022/12/19	1	89.10	1	90.40	90.20	0	10,007	0.00%
2022/12/15	4	91.35	4	91.10	90.80	0	9,923	0.00%
2022/12/13	3.1	90.07	3	90.50	89.10	0.1	9,783	0.00%
2022/12/12	4	92.15	4	92.18	91.20	0	9,667	0.00%
2022/12/09	6.1	92.48	6	92.45	92.70	0.1	9,562	0.00%
2022/12/08	6	92.55	5	93.02	93.50	1	9,341	0.01%
2022/12/07	6	95.00	10.5	94.93	92.60	-4.5	9,217	-0.05%
2022/12/06	0.4	94.70	1	95.20	95.80	-0.6	9,039	-0.01%
2022/12/05	5	96.46	2.1	96.99	97.10	2.9	8,863	0.03%
2022/12/02	1.2	95.13	5	94.58	95.70	-3.8	8,733	-0.04%
2022/12/01	5	92.82	3	93.37	92.20	2	8,478	0.02%
2022/11/30	6	85.45	1	86.20	86.90	5	8,058	0.06%
2022/11/29	3	83.33	7	84.19	85.40	-4	7,899	-0.05%
2022/11/28	4	80.55	6	81.80	83.20	-2	7,584	-0.03%
2022/11/25	2	80.40	6	81.18	79.80	-4	7,371	-0.05%
2022/11/24	8	79.49	1	79.70	79.70	7	7,228	0.10%
2022/11/23	1	77.00	14	77.59	80.00	-13	7,046	-0.18%
2022/11/22	4	74.18	3	74.30	73.30	1	6,665	0.02%
2022/11/21	3	73.07	1	72.70	73.40	2	6,521	0.03%
2022/11/18	1	72.80	3	72.43	72.00	-2	6,434	-0.03%
2022/11/17	4	72.75	4	72.48	73.40	0	6,329	0.00%
2022/11/16	7	69.21	8	70.24	70.80	-1	6,197	-0.02%
2022/11/15	6	69.32	7	69.43	69.90	-1	5,976	-0.02%
2022/11/14	6	67.10	3	67.53	67.30	3	5,673	0.05%
2022/11/11	8	68.56	6	68.63	67.20	2	5,581	0.04%
2022/11/10	14	65.91	12.1	65.12	66.00	1.9	5,267	0.04%
2022/11/09	1.1	61.17	6.1	64.25	65.20	-5	4,856	-0.10%
2022/11/08	4	60.78	2	60.75	59.30	2	4,684	0.04%
2022/11/07	13	60.45	8	59.91	59.40	5	4,629	0.11%
2022/11/04	4	60.78	5	61.88	63.40	-1	4,495	-0.02%
2022/11/02	0	0.00	1	60.30	59.40	-1	4,315	-0.02%
2022/11/01	2	59.65	2	61.00	59.40	0	4,280	0.00%
2022/10/28	0.1	56.80	0	0.00	56.80	0.1	4,148	0.00%
2022/10/27	0	0.00	4	58.60	59.70	-4	4,078	-0.10%
2022/10/26	2	56.05	1	55.80	55.60	1	3,956	0.03%
2022/10/25	2	55.00	1	55.40	55.20	1	3,886	0.03%
2022/10/19	0	0.00	4	55.55	55.40	-4	3,766	-0.11%
2022/10/18	4	55.13	0	0.00	55.10	4	3,721	0.11%
2022/10/17	1	53.60	1	54.30	55.20	0	3,605	0.00%
2022/10/14	0	0.00	0.1	55.10	55.10	-0.1	3,567	0.00%
2022/10/13	1	52.00	2	51.00	50.10	-1	3,540	-0.03%
2022/10/06	1	62.00	1	63.00	63.00	0	3,342	0.00%
2022/10/05	0	0.00	4	57.05	60.20	-4	3,052	-0.13%
2022/10/04	5	54.90	1	55.50	54.80	4	2,945	0.14%
2022/10/03	1	53.30	4	53.73	54.00	-3	2,846	-0.11%
2022/09/30	2	52.80	0	0.00	55.20	2	2,844	0.07%
2022/09/29	6	59.10	6	60.63	56.00	0	2,759	0.00%
2022/09/28	6	65.88	7	63.19	62.10	-1	2,629	-0.04%
2022/09/27	1	67.30	1	67.60	69.00	0	2,632	0.00%
2022/09/26	4	68.30	0	0.00	67.40	4	2,682	0.15%
2022/09/21	1	73.50	0	0.00	73.60	1	2,863	0.03%
2022/09/20	0	0.00	1	74.30	74.50	-1	2,890	-0.03%
2022/09/16	0	0.00	3	73.57	73.70	-3	2,972	-0.10%
2022/09/06	0	0.00	1	69.30	69.50	-1	3,537	-0.03%
2022/09/01	1	74.00	1	73.50	73.80	0	3,706	0.00%
2022/08/31	0	0.00	1	75.40	75.50	-1	3,747	-0.03%
2022/08/30	0	0.00	5	74.80	75.00	-5	3,759	-0.13%
2022/08/19	2	78.60	2	77.60	77.60	0	4,308	0.00%
2022/08/16	0	0.00	1	78.60	78.00	-1	4,583	-0.02%
2022/08/15	1	77.20	2	77.80	78.00	-1	4,606	-0.02%
2022/08/12	7	77.30	7	77.33	76.80	0	4,690	0.00%
2022/08/11	2	77.85	3	77.90	78.20	-1	4,797	-0.02%
2022/08/05	2	74.00	0	0.00	75.20	2	5,100	0.04%
2022/08/04	0	0.00	1	72.10	72.30	-1	5,225	-0.02%
2022/08/03	0	0.00	0	71.00	71.30	0	5,399	0.00%
2022/08/01	1	74.50	0	0.00	74.00	1	5,523	0.02%
2022/07/28	2	76.30	2	75.20	74.20	0	5,564	0.00%
2022/07/26	10	74.20	10	74.32	73.50	0	5,613	0.00%
2022/07/22	0	0.00	1	76.60	76.70	-1	5,673	-0.02%
2022/07/20	1	76.20	0	0.00	73.70	1	5,735	0.02%
2022/07/19	1	73.30	0	0.00	73.00	1	5,774	0.02%
2022/07/15	2	73.05	2	73.75	73.80	0	5,813	0.00%
2022/07/14	0	0.00	1	70.10	72.10	-1	5,742	-0.02%
2022/07/08	2	67.50	2	67.65	67.80	0	5,906	0.00%
2022/07/06	5	65.34	2	65.10	64.20	3	5,826	0.05%
2022/07/05	2	65.25	2	66.05	66.60	0	5,881	0.00%
2022/07/04	0	0.00	3	67.20	65.90	-3	5,860	-0.05%
2022/07/01	0	0.00	3	67.03	67.00	-3	5,846	-0.05%
2022/06/29	3	76.30	1	75.50	75.70	2	5,942	0.03%
2022/06/28	1	80.40	0	0.00	79.20	1	6,026	0.02%
2022/06/27	1	80.50	1	80.20	80.80	0	6,196	0.00%
2022/06/22	0	0.00	3	84.47	79.80	-3	6,105	-0.05%
2022/06/21	1	88.40	0	0.00	88.60	1	5,993	0.02%
2022/06/20	2	89.40	9	88.14	87.10	-7	5,970	-0.12%
2022/06/17	0	90.30	0	0.00	91.00	0	5,916	0.00%
2022/06/16	23.4	94.38	22	90.80	90.40	1.4	5,823	0.02%
2022/06/15	1	94.60	3	95.10	94.60	-2	5,699	-0.04%
2022/06/14	4.1	92.86	1	92.20	93.10	3.1	5,619	0.06%
2022/06/13	2.5	93.86	2	94.05	93.40	0.5	5,567	0.01%
2022/06/10	2.1	92.94	2	93.00	93.90	0.1	5,505	0.00%
2022/06/09	2	91.60	2	91.80	93.00	0	5,493	0.00%
2022/06/08	1	91.10	1	92.00	91.00	0	5,470	0.00%
2022/06/07	0	0.00	2	91.40	91.50	-2	5,531	-0.04%
2022/06/06	1	92.20	0	0.00	91.90	1	5,594	0.02%
2022/06/02	2	92.70	3	92.53	92.20	-1	5,741	-0.02%
2022/06/01	3	93.67	5	94.80	93.20	-2	5,905	-0.03%
2022/05/31	6	93.03	5	93.44	93.90	1	5,802	0.02%
2022/05/30	5	92.20	7	92.40	91.10	-2	5,707	-0.04%
2022/05/27	5.1	88.50	3	88.87	88.50	2.1	5,556	0.04%
2022/05/26	27	87.44	26	87.21	87.30	1	5,496	0.02%
2022/05/25	1	85.60	4	85.90	86.30	-3	5,420	-0.06%
2022/05/24	3	83.97	6.1	84.54	83.80	-3.1	5,415	-0.06%
2022/05/23	2	83.65	1	84.80	83.60	1	5,388	0.02%
2022/05/20	5	85.40	8	85.26	84.20	-3	5,474	-0.05%
2022/05/19	4	82.65	9.1	83.79	85.50	-5.1	5,432	-0.09%
2022/05/18	19	83.46	21.1	83.32	83.50	-2.1	5,408	-0.04%
2022/05/17	1.3	79.44	3	80.57	81.00	-1.7	5,653	-0.03%
2022/05/16	4	81.23	1.1	82.38	79.60	2.9	5,947	0.05%
2022/05/13	2.1	80.77	4	80.83	81.00	-1.9	5,981	-0.03%
2022/05/12	4	80.85	6	79.62	78.70	-2	6,012	-0.03%
2022/05/11	5	79.54	5	79.70	80.30	0	6,076	0.00%
2022/05/10	3	75.10	8	74.90	77.80	-5	6,048	-0.08%
2022/05/09	6	76.43	5	75.28	74.20	1	6,119	0.02%
2022/05/06	2	75.80	1	75.80	76.70	1	6,147	0.02%
2022/05/04	5	76.50	5	76.10	76.40	0	6,346	0.00%
2022/05/03	2	75.25	1.1	75.75	75.70	0.9	6,439	0.01%
2022/04/29	6	74.52	6	74.28	74.00	0	6,532	0.00%
2022/04/28	1.2	72.94	2	73.45	73.60	-0.9	6,651	-0.01%
2022/04/27	1	72.60	0	0.00	73.00	1	6,763	0.01%
2022/04/26	5	74.66	5	75.24	74.70	0	7,265	0.00%
2022/04/25	2	76.35	7	76.10	74.50	-5	7,506	-0.07%
2022/04/22	1	80.58	3	80.13	79.20	-2	7,569	-0.03%
2022/04/21	6	81.78	6	81.55	82.10	0	7,655	0.00%
2022/04/20	5	81.02	6	81.42	81.60	-1	7,659	-0.01%
2022/04/19	4	82.00	1	81.30	81.20	3	7,711	0.04%
2022/04/18	3	83.07	7	81.83	81.80	-4	7,757	-0.05%
2022/04/15	15	86.77	12	86.91	85.10	3	7,752	0.04%
2022/04/14	1	91.20	0	0.00	89.80	1	7,772	0.01%
2022/04/13	1	91.50	0	0.00	91.70	1	7,858	0.01%
2022/04/12	5	91.04	4	90.43	90.70	1	7,958	0.01%
2022/04/11	5.1	95.88	1	96.90	91.50	4.1	8,225	0.05%
2022/04/08	3	95.53	2	95.95	96.00	1	8,444	0.01%
2022/04/07	6	94.80	4	94.35	94.00	2	9,352	0.02%
2022/04/06	5	96.54	2	96.90	96.50	3	9,393	0.03%
2022/04/01	11	97.49	10	97.24	97.00	1	9,483	0.01%
2022/03/31	10	97.25	4	97.88	96.90	6	9,499	0.06%
2022/03/30	8	96.14	11	96.82	96.70	-3	9,423	-0.03%
2022/03/29	1	93.00	3	93.60	93.50	-2	9,371	-0.02%
2022/03/28	8	90.18	13	91.02	92.60	-5	9,488	-0.05%
2022/03/25	3	92.03	5	93.26	91.30	-2	9,535	-0.02%
2022/03/24	10	92.99	4	93.10	92.70	6	9,568	0.06%
2022/03/23	2	94.20	1	94.70	94.00	1	9,633	0.01%
2022/03/21	3.3	94.48	0.3	95.10	94.00	3	9,945	0.03%
2022/03/18	0	0.00	1	93.20	94.00	-1	10,199	-0.01%
2022/03/17	1	92.90	39	92.68	93.20	-38	10,610	-0.36%
2022/03/16	2	91.30	2	91.45	90.10	0	10,825	0.00%
2022/03/15	3	90.93	3	91.10	90.20	0	11,126	0.00%
2022/03/14	1	92.30	5	91.54	92.10	-4	11,667	-0.03%
2022/03/11	4	90.93	1	91.10	91.40	3	12,871	0.02%
2022/03/10	0	0.00	1	92.00	91.90	-1	13,691	-0.01%
2022/03/09	10	86.97	10	86.93	88.10	0	14,495	0.00%
2022/03/08	17	87.97	18	86.89	84.50	-1	14,585	-0.01%
2022/03/07	10	90.56	5	92.39	89.90	5	14,547	0.03%
2022/03/04	31	98.90	1	98.40	98.30	30	14,706	0.20%
2022/03/03	2	100.00	3	100.97	99.90	-1	14,954	-0.01%
2022/03/02	1	98.80	1	99.50	99.40	0	15,200	0.00%
2022/03/01	5	99.82	1	100.50	99.50	4	15,538	0.03%
2022/02/24	0	0.00	5	96.60	97.00	-5	16,040	-0.03%
2022/02/23	5	100.10	3	100.00	100.50	2	16,465	0.01%
2022/02/22	6	99.37	8	98.88	99.10	-2	17,701	-0.01%
2022/02/21	3	101.33	2	101.50	101.50	1	17,998	0.01%
2022/02/18	6	102.50	4	102.88	103.00	2	18,520	0.01%
2022/02/17	28	105.61	29.3	105.82	103.00	-1.3	19,553	-0.01%
2022/02/16	3.4	104.62	9	105.11	104.50	-5.6	20,167	-0.03%
2022/02/15	64	100.15	3	102.17	99.90	61	20,186	0.30%
2022/02/14	4.6	100.09	6	99.90	99.40	-1.4	20,282	-0.01%
2022/02/11	4	102.75	2	103.25	103.50	2	20,401	0.01%
2022/02/10	3	101.33	9	103.44	104.00	-6	20,671	-0.03%
2022/02/09	4	102.88	2	102.75	101.50	2	20,938	0.01%
2022/02/08	6	100.00	32	100.45	101.50	-26	21,134	-0.12%
2022/02/07	46	98.68	21	100.36	100.50	25	21,540	0.12%
2022/01/26	7	97.59	7	98.63	96.50	0	21,844	0.00%
2022/01/25	1	97.50	1	99.50	97.70	0	22,373	0.00%
2022/01/24	34	99.76	35	100.54	101.00	-1	22,427	0.00%
2022/01/21	12	101.61	8	101.54	99.80	4	22,293	0.02%
2022/01/20	7	103.07	11	104.05	105.50	-4	22,233	-0.02%
2022/01/19	23	105.41	30	105.75	102.50	-7	22,146	-0.03%
2022/01/18	18	103.28	16	103.91	104.50	2	21,613	0.01%
2022/01/17	6	99.82	8	100.25	101.00	-2	21,397	-0.01%
2022/01/14	5	95.74	8	97.24	97.50	-3	21,306	-0.01%
2022/01/13	6	96.68	2	96.55	97.30	4	21,239	0.02%
2022/01/12	1	97.20	14	98.59	97.20	-13	21,277	-0.06%
2022/01/11	17	97.58	0	0.00	96.70	17	21,336	0.08%
2022/01/10	6	99.50	5	100.00	99.70	1	21,267	0.00%
2022/01/07	9	97.69	8	97.58	98.40	1	21,296	0.00%
2022/01/06	15.5	101.02	16	100.00	100.00	-0.5	21,192	0.00%
2022/01/05	23	103.83	42	102.62	102.00	-19	21,131	-0.09%
2022/01/04	54.7	106.72	17	104.50	103.00	37.7	21,050	0.18%
2022/01/03	15	108.43	14	110.00	108.00	1	20,803	0.00%
2021/12/30	23	108.98	23	108.67	108.00	0	20,563	0.00%
2021/12/29	2	103.00	1	103.50	104.00	1	19,656	0.01%
2021/12/28	2	102.75	2	103.00	104.00	0	19,649	0.00%
2021/12/27	1	102.50	7	102.93	103.50	-6	19,596	-0.03%
2021/12/24	2	99.75	2	101.00	99.00	0	19,414	0.00%
2021/12/23	6	100.83	6	101.33	100.00	0	19,384	0.00%
2021/12/22	1	100.00	2	100.50	99.90	-1	19,302	-0.01%
2021/12/21	2	96.85	2	97.90	98.60	0	19,228	0.00%
2021/12/20	8	96.60	6	97.40	97.00	2	19,192	0.01%
2021/12/17	2	97.65	5	98.60	96.50	-3	19,229	-0.02%
2021/12/16	7	99.47	2	100.75	99.30	5	19,187	0.03%
2021/12/15	4	97.10	1	96.90	97.70	3	19,043	0.02%
2021/12/14	10	96.53	7	96.41	96.00	3	19,087	0.02%
2021/12/13	44	102.55	38	101.86	99.90	6	18,891	0.03%
2021/12/10	15	106.70	16	107.28	107.00	-1	18,615	-0.01%
2021/12/09	10	109.85	7	109.71	107.50	3	18,489	0.02%
2021/12/08	16	110.06	22	111.59	112.00	-6	18,344	-0.03%
2021/12/07	50	113.22	60.1	112.12	107.00	-10.1	17,874	-0.06%
2021/12/06	30.1	109.75	20	109.78	109.50	10.1	16,748	0.06%
2021/12/03	5	107.10	14	107.54	109.50	-9	16,041	-0.06%
2021/12/02	5	101.20	4	100.63	99.60	1	15,372	0.01%
2021/12/01	5	100.70	0	0.00	102.50	5	15,381	0.03%
2021/11/30	6	100.72	10	100.36	101.00	-4	15,444	-0.03%
2021/11/29	3	96.30	4	93.55	97.50	-1	15,212	-0.01%
2021/11/26	19	98.45	20	98.35	98.10	-1	15,055	-0.01%
2021/11/25	52	102.25	45	98.81	97.60	7	14,969	0.05%
2021/11/24	13	101.88	18	102.47	100.50	-5	14,943	-0.03%
2021/11/23	37	105.27	46	105.16	103.00	-9	15,431	-0.06%
2021/11/22	34	107.10	30	107.07	106.00	4	15,499	0.03%
2021/11/19	35	109.99	21.2	108.99	110.50	13.8	15,450	0.09%
2021/11/18	13	101.54	17	102.74	102.50	-4	14,492	-0.03%
2021/11/17	34	105.87	33	105.12	104.50	1	14,358	0.01%
2021/11/16	71	105.41	65	106.02	105.50	6	13,936	0.04%
2021/11/15	67	103.08	78.1	99.71	104.00	-11.1	12,958	-0.09%
2021/11/12	6.1	93.87	14	92.42	94.90	-7.9	12,162	-0.06%
2021/11/11	11	90.46	7.2	90.37	89.20	3.8	11,948	0.03%
2021/11/10	5	93.56	7	93.29	92.80	-2	11,963	-0.02%
2021/11/09	20	94.70	16	95.02	92.50	4	11,975	0.03%
2021/11/08	4.1	93.83	7	94.61	93.70	-3	11,748	-0.03%
2021/11/05	20	91.44	33	92.48	92.10	-13	11,516	-0.11%
2021/11/04	14	91.61	9	90.34	90.30	5	11,317	0.04%
2021/11/03	5.1	88.85	7	89.46	90.00	-1.9	11,054	-0.02%
2021/11/02	17.1	86.84	36	87.35	87.60	-18.9	10,812	-0.17%
2021/11/01	5	81.46	4	82.10	83.00	1	10,543	0.01%
2021/10/29	1	80.20	0	0.00	79.80	1	10,530	0.01%
2021/10/28	18	80.96	0	0.00	80.00	18	10,696	0.17%
2021/10/27	2	81.00	1	79.60	82.20	1	10,770	0.01%
2021/10/26	4	79.73	4	79.53	78.80	0	11,093	0.00%
2021/10/25	4	80.43	0	0.00	80.60	4	11,508	0.03%
2021/10/22	2	80.50	2	79.80	79.50	0	12,129	0.00%
2021/10/21	2	80.80	0	0.00	79.50	2	12,754	0.02%
2021/10/20	2	80.35	0	0.00	80.80	2	13,014	0.02%
2021/10/19	0	0.00	3	80.27	80.80	-3	13,832	-0.02%
2021/10/18	1	77.40	1	78.30	77.00	0	14,492	0.00%
2021/10/15	1	77.60	3	78.17	76.90	-2	15,522	-0.01%
2021/10/14	1	74.80	5	74.76	74.50	-4	15,779	-0.03%
2021/10/13	3	74.87	0	0.00	73.10	3	16,007	0.02%
2021/10/12	0	0.00	2	77.85	76.70	-2	16,274	-0.01%
2021/10/08	1	77.20	1	78.50	76.90	0	16,672	0.00%
2021/10/07	2	77.35	16	76.19	78.00	-14	16,797	-0.08%
2021/10/06	5	73.44	1	73.20	72.70	4	17,065	0.02%
2021/10/05	0	0.00	1	73.60	75.50	-1	17,617	-0.01%
2021/10/04	5	73.00	5	73.58	71.60	0	17,805	0.00%
2021/10/01	11	75.29	9	74.60	74.50	2	18,286	0.01%
2021/09/30	5	77.14	8	77.55	78.50	-3	18,839	-0.02%
2021/09/29	10	77.80	5	78.50	76.70	5	19,801	0.03%
2021/09/28	5	79.38	4	80.40	80.20	1	20,290	0.00%
2021/09/23	1	80.50	1	80.80	80.20	0	20,544	0.00%
2021/09/22	2	80.00	2	79.80	79.90	0	20,602	0.00%
2021/09/17	1	80.80	5	82.16	82.30	-4	20,639	-0.02%
2021/09/16	1	80.80	1	80.90	80.90	0	20,565	0.00%
2021/09/15	19	79.98	15	79.79	79.20	4	20,608	0.02%
2021/09/14	6	81.23	6	82.40	82.50	0	20,567	0.00%
2021/09/13	10	83.61	6	82.82	81.90	4	20,575	0.02%
2021/09/10	1	85.90	2	84.60	85.90	-1	20,722	0.00%
2021/09/09	2	83.10	0	0.00	83.70	2	20,910	0.01%
2021/09/08	16	84.20	10	84.96	83.20	6	21,005	0.03%
2021/09/07	13	83.96	9	84.84	84.00	4	21,215	0.02%
2021/09/06	3	90.43	2	90.85	89.10	1	21,506	0.00%
2021/09/03	4	90.00	6	90.18	89.90	-2	21,553	-0.01%
2021/09/02	1	90.80	1	89.80	88.20	0	21,610	0.00%
2021/09/01	2	90.20	3	89.47	89.30	-1	21,881	0.00%
2021/08/31	39	88.32	35	88.42	89.00	4	22,369	0.02%
2021/08/30	12	90.42	9.3	90.60	90.70	2.8	22,517	0.01%
2021/08/27	62	91.24	67.1	91.79	88.10	-5.1	22,294	-0.02%
2021/08/26	23.1	89.01	23.1	89.39	89.00	0.1	21,885	0.00%
2021/08/25	24	87.58	23.1	87.54	87.10	0.9	21,725	0.00%
2021/08/24	27.2	83.92	18	84.44	83.50	9.2	21,832	0.04%
2021/08/23	3	79.00	19	79.49	82.10	-16	21,737	-0.07%
2021/08/20	6	75.18	5	75.32	74.70	1	21,865	0.00%
2021/08/19	6	74.35	6	74.88	73.00	0	22,106	0.00%
2021/08/18	8	73.58	7	72.77	76.20	1	22,884	0.00%
2021/08/17	4	72.93	2	72.90	70.70	2	23,082	0.01%
2021/08/16	8	74.61	10	75.45	75.10	-2	23,154	-0.01%
2021/08/13	8	77.44	23	78.11	75.30	-15	23,147	-0.06%
2021/08/12	23	80.72	39	80.38	80.50	-16	23,085	-0.07%
2021/08/11	4	82.70	1	85.10	81.50	3	23,097	0.01%
2021/08/10	0	0.00	1	88.00	86.60	-1	23,045	0.00%
2021/08/09	4	87.55	3	86.47	86.00	1	23,132	0.00%
2021/08/06	2	90.35	5.3	90.86	90.50	-3.3	23,119	-0.01%
2021/08/05	17.3	90.66	11	89.81	91.00	6.3	23,229	0.03%
2021/08/04	8	97.20	8	97.74	96.10	0	23,252	0.00%
2021/08/03	7	99.73	11	99.05	98.70	-4	23,316	-0.02%
2021/08/02	17	98.79	14	99.28	97.80	3	23,312	0.01%
2021/07/30	15.2	100.74	18	100.63	98.50	-2.9	23,388	-0.01%
2021/07/29	63	98.92	74	99.64	99.90	-11	23,203	-0.05%
2021/07/28	83	97.51	66	98.05	95.50	17	22,890	0.07%
2021/07/27	20	107.05	22.1	107.94	102.00	-2.1	22,520	-0.01%
2021/07/26	3	108.00	11	111.50	111.50	-8	22,087	-0.04%
2021/07/23	10.2	98.80	19	101.38	101.50	-8.8	21,851	-0.04%
2021/07/22	54.1	98.29	25	99.14	95.70	29.1	21,098	0.14%
2021/07/21	23	97.49	26	97.05	99.00	-3	20,593	-0.01%
2021/07/20	24	92.80	28	93.83	90.00	-4	20,185	-0.02%
2021/07/19	8	93.15	7	92.89	94.00	1	20,007	0.00%
2021/07/16	9	92.70	4	91.70	92.00	5	19,996	0.03%
2021/07/15	9.2	90.87	16	91.33	94.10	-6.9	19,835	-0.03%
2021/07/14	4	88.23	8	88.18	87.80	-4	19,608	-0.02%
2021/07/13	28	88.55	4	89.08	86.70	24	19,664	0.12%
2021/07/12	14	86.62	23.2	86.42	86.10	-9.2	19,747	-0.05%
2021/07/09	6	90.23	12	91.03	89.60	-6	19,452	-0.03%
2021/07/08	12.2	95.85	10	95.72	92.70	2.2	19,914	0.01%
2021/07/07	46	94.81	34	94.91	94.30	12	19,877	0.06%
2021/07/06	35	92.98	32	93.21	95.00	3	19,908	0.02%
2021/07/05	15	89.79	10	90.29	89.40	5	19,773	0.03%
2021/07/02	3	86.37	3	87.00	87.00	0	19,626	0.00%
2021/07/01	10	84.20	15	84.62	84.20	-5	19,762	-0.03%
2021/06/30	12	84.27	14	84.16	83.60	-2	20,198	-0.01%
2021/06/29	9	83.69	1	83.00	83.00	8	20,449	0.04%
2021/06/28	18	84.37	15.2	84.35	84.80	2.8	20,762	0.01%
2021/06/25	8	83.98	7	84.74	83.20	1	21,330	0.00%
2021/06/24	7	84.00	6	84.73	83.80	1	21,982	0.00%
2021/06/23	2	84.00	2	83.40	84.30	0	22,091	0.00%
2021/06/22	2	82.35	5	83.30	82.10	-3	22,386	-0.01%
2021/06/21	42.2	84.19	66	83.75	82.40	-23.8	22,706	-0.10%
2021/06/18	21	88.44	8	88.78	87.50	13	23,376	0.06%
2021/06/17	14	87.89	15	88.50	89.60	-1	23,783	0.00%
2021/06/16	21	87.87	13.7	87.71	87.50	7.3	24,229	0.03%
2021/06/15	25	87.58	14	87.02	90.00	11	25,069	0.04%
2021/06/11	5	86.24	9	86.83	84.50	-4	24,995	-0.02%
2021/06/09	31	86.18	49	85.36	85.70	-18	26,625	-0.07%
2021/06/08	81	85.97	72	86.23	84.20	9	27,884	0.03%
2021/06/07	15	82.81	18	83.38	87.20	-3	27,538	-0.01%
2021/06/03	64	84.58	49	85.46	84.20	15	27,256	0.06%
2021/06/02	1	83.50	4	82.30	81.80	-3	27,047	-0.01%
2021/06/01	7	86.13	16	87.89	84.40	-9	26,955	-0.03%
2021/05/31	4	84.43	4	84.80	84.50	0	26,494	0.00%
2021/05/28	32	86.17	16	86.24	85.00	16	26,478	0.06%
2021/05/27	1	83.70	3	83.00	85.20	-2	26,321	-0.01%
2021/05/26	23	83.44	15	83.13	81.70	8	26,119	0.03%
2021/05/25	4	79.68	6	81.43	83.10	-2	25,501	-0.01%
2021/05/24	3	75.47	3	73.53	75.60	0	25,543	0.00%
2021/05/21	2	71.90	1	73.80	71.60	1	26,221	0.00%
2021/05/20	2	72.30	2	72.30	71.00	0	26,151	0.00%
2021/05/19	3	71.70	2	72.10	73.60	1	26,804	0.00%
2021/05/18	0	0.00	1	67.20	67.90	-1	27,074	0.00%
2021/05/17	2	64.15	6.5	64.40	61.80	-4.5	27,495	-0.02%
2021/05/14	8	68.04	6	68.20	67.40	2	27,541	0.01%
2021/05/13	3	69.13	3	69.67	69.90	0	27,518	0.00%
2021/05/12	4	74.60	7	72.93	69.00	-3	27,319	-0.01%
2021/05/11	3	75.33	4	75.75	73.50	-1	26,957	0.00%
2021/05/10	9	76.94	11	76.54	76.10	-2	26,832	-0.01%
2021/05/07	7	75.23	7	76.93	78.60	0	26,719	0.00%
2021/05/06	12	72.41	3	72.90	72.50	9	26,504	0.03%
2021/05/05	5	75.90	13	76.04	75.00	-8	26,402	-0.03%
2021/05/04	3	74.87	1	70.10	74.50	2	26,331	0.01%
2021/05/03	13	80.67	13	79.46	77.10	0	26,126	0.00%
2021/04/29	1	83.70	2	83.80	83.60	-1	26,020	0.00%
2021/04/28	0	0.00	12	84.98	85.00	-12	25,992	-0.05%
2021/04/27	5	86.94	8	87.16	85.00	-3	26,046	-0.01%
2021/04/26	48	89.45	25	90.51	87.50	23	25,947	0.09%
2021/04/23	2	84.30	5	83.14	86.00	-3	25,461	-0.01%
2021/04/22	8	84.11	16.3	83.90	81.80	-8.3	25,531	-0.03%
2021/04/21	0	0.00	1	84.80	84.70	-1	25,326	0.00%
2021/04/20	1	83.70	15	83.10	82.70	-14	25,279	-0.06%
2021/04/19	14	82.27	17	82.40	81.50	-3	25,174	-0.01%
2021/04/16	29	86.66	11	85.19	84.20	18	25,001	0.07%
2021/04/15	2	82.15	4	84.65	85.30	-2	24,721	-0.01%
2021/04/14	61	82.96	64	81.83	83.50	-3	24,588	-0.01%
2021/04/13	11	87.96	39	86.87	86.70	-28	24,015	-0.12%
2021/04/12	56.3	87.95	25	88.84	84.60	31.3	23,619	0.13%
2021/04/09	64.5	90.78	57	90.68	90.00	7.5	23,075	0.03%
2021/04/08	1	87.30	9	86.50	87.50	-8	22,332	-0.04%
2021/04/07	5	78.26	11	78.72	79.60	-6	21,988	-0.03%
2021/04/06	23	76.13	14	77.51	79.00	9	21,735	0.04%
2021/04/01	3	73.50	13	72.97	73.40	-10	21,552	-0.05%
2021/03/31	11	72.65	7	72.61	71.50	4	21,285	0.02%
2021/03/30	13	72.48	13	71.72	70.60	0	20,950	0.00%
2021/03/29	18	69.59	7.3	69.55	69.80	10.7	20,382	0.05%
2021/03/26	4	63.28	10	64.09	63.50	-6	19,764	-0.03%
2021/03/25	8	62.43	14	62.25	62.00	-6	19,704	-0.03%
2021/03/24	17	64.53	12	65.23	63.80	5	19,452	0.03%
2021/03/23	48.3	64.64	58	65.07	64.60	-9.7	19,161	-0.05%
2021/03/22	22	60.59	11	60.66	60.70	11	18,520	0.06%
2021/03/19	27	57.29	27	57.34	58.90	0	18,836	0.00%
2021/03/18	99	59.56	98	59.34	56.80	1	18,622	0.01%
2021/03/17	35	55.01	42	55.37	56.00	-7	18,373	-0.04%
2021/03/16	30	55.04	76	54.95	54.10	-46	18,744	-0.25%
2021/03/15	92	54.76	97	55.01	55.50	-5	18,995	-0.03%
2021/03/12	49	52.75	67	53.05	54.20	-18	18,246	-0.10%
2021/03/11	6	47.58	27	48.97	49.35	-21	16,749	-0.13%
2021/03/10	11	44.84	2	44.80	44.90	9	16,601	0.05%
2021/03/09	14	44.76	1	44.95	44.55	13	16,781	0.08%
2021/03/08	22	45.99	10	47.10	45.90	12	16,999	0.07%
2021/03/05	6	45.78	0	0.00	46.00	6	17,182	0.03%
2021/03/03	9	47.01	7	47.20	47.40	2	17,303	0.01%
2021/03/02	40	49.62	3	49.27	47.40	37	17,319	0.21%
2021/02/26	6	49.63	0	0.00	49.65	6	17,310	0.03%
2021/02/25	5	51.06	13	51.12	50.80	-8	17,602	-0.05%
2021/02/24	9	52.99	3	53.43	51.40	6	17,560	0.03%
2021/02/23	26	55.46	33	54.61	52.50	-7	17,379	-0.04%
2021/02/22	0	0.00	16	55.29	55.40	-16	17,298	-0.09%
2021/02/19	42	49.75	23	48.74	50.40	19	17,428	0.11%
2021/02/18	6	45.68	20	45.26	45.90	-14	17,457	-0.08%
2021/02/17	7	43.51	13	44.01	44.90	-6	17,725	-0.03%
2021/02/04	4	37.80	3	39.05	38.70	1	16,900	0.01%
2021/01/29	1	39.50	50	39.45	38.80	-49	16,701	-0.29%
2021/01/28	1	40.30	5.1	40.25	40.15	-4.1	16,634	-0.02%
2021/01/27	0	0.00	90	41.18	40.45	-90	16,604	-0.54%
2021/01/26	1	41.50	0	0.00	40.35	1	16,493	0.01%
2021/01/25	0	0.00	2	40.80	41.35	-2	16,416	-0.01%
2021/01/22	2	41.68	0	0.00	41.75	2	16,309	0.01%
2021/01/20	2	41.40	6	40.19	40.10	-4	16,100	-0.02%
2021/01/19	4	42.24	8	42.14	42.30	-4	15,900	-0.03%
2021/01/18	0	0.00	1	41.75	41.80	-1	15,698	-0.01%
2021/01/15	4	41.98	2	41.85	40.35	2	15,533	0.01%
2021/01/13	0	0.00	2	41.80	41.85	-2	15,255	-0.01%
2021/01/12	0	0.00	11	40.55	40.50	-11	15,159	-0.07%
2021/01/08	15	42.17	38	41.68	41.55	-23	15,051	-0.15%
2021/01/07	36	41.83	9	41.45	42.15	27	14,924	0.18%
2021/01/06	0	0.00	5	40.25	40.55	-5	14,789	-0.03%
2021/01/05	1	41.15	4	41.14	41.55	-3	14,699	-0.02%
2021/01/04	2	40.05	0	0.00	40.00	2	14,590	0.01%
2020/12/31	2	40.40	1	40.80	40.35	1	14,537	0.01%
2020/12/29	5	41.70	0	0.00	41.50	5	14,368	0.03%
2020/12/28	0	0.00	1	41.75	42.70	-1	14,232	-0.01%
2020/12/25	0.1	40.20	1	40.40	40.35	-0.9	13,906	-0.01%
2020/12/24	1	40.15	2	40.25	40.10	-1	13,907	-0.01%
2020/12/23	8	40.17	3	40.13	40.05	5	13,870	0.04%
2020/12/22	0	0.00	23	39.74	39.50	-23	13,834	-0.17%
2020/12/21	0	0.00	5	41.14	40.80	-5	13,747	-0.04%
2020/12/18	7	40.73	3	40.72	40.65	4	13,593	0.03%
2020/12/17	1	40.80	1	40.90	41.00	0	13,450	0.00%
2020/12/16	9	41.78	2	41.73	41.25	7	13,282	0.05%
2020/12/15	33	44.18	35	42.27	40.65	-2	12,938	-0.02%
2020/12/14	5	42.94	10	41.93	44.00	-5	11,929	-0.04%
2020/12/11	12	45.60	11	45.01	43.20	1	11,507	0.01%
2020/12/10	9	44.83	12	45.08	45.00	-3	10,591	-0.03%
2020/12/09	23	43.88	13	44.02	43.65	10	9,790	0.10%
2020/12/08	9	39.56	13	39.31	41.30	-4	8,874	-0.05%
2020/12/07	0	0.00	11	37.16	37.55	-11	8,271	-0.13%
2020/12/04	0	0.00	11	36.99	37.00	-11	8,265	-0.13%
2020/12/03	7	37.11	3	36.85	37.20	4	8,469	0.05%
2020/12/02	22	37.37	9	37.17	37.35	13	8,338	0.16%
2020/12/01	4	35.23	0	0.00	35.65	4	8,042	0.05%
2020/11/30	0	0.00	10	37.30	36.90	-10	7,799	-0.13%
2020/11/27	11	35.92	0	0.00	36.00	11	7,571	0.15%
2020/11/26	9	35.88	7	35.56	35.70	2	7,482	0.03%
2020/11/25	2	35.30	23	35.36	35.40	-21	7,353	-0.29%
2020/11/24	14	35.68	5	35.84	35.70	9	7,354	0.12%
2020/11/23	33	34.67	1	35.30	34.40	32	6,980	0.46%
2020/11/19	14	34.61	2	35.98	34.80	12	6,589	0.18%
2020/11/18	36	33.06	4	33.65	33.65	32	5,773	0.55%
2020/11/17	19	33.09	40	33.37	33.20	-21	5,525	-0.38%
2020/11/16	24	30.97	22	31.25	32.70	2	4,780	0.04%
2020/11/12	0	0.00	5	29.66	29.70	-5	4,060	-0.12%
2020/11/11	1	29.65	0	0.00	29.60	1	4,117	0.02%
2020/11/10	0	0.00	4	29.81	29.65	-4	4,148	-0.10%
2020/11/09	104	29.86	9	29.65	29.80	95	4,132	2.30%	大買/
2020/11/04	3	28.50	0	0.00	28.45	3	4,280	0.07%
2020/11/03	8	28.28	1	28.30	28.15	7	4,473	0.16%
2020/11/02	1	27.40	0	0.00	27.60	1	5,021	0.02%
2020/10/30	1	28.55	0	0.00	27.85	1	5,032	0.02%
2020/10/27	5	29.20	1	29.20	29.20	4	5,133	0.08%
2020/10/22	0	0.00	1	29.90	29.70	-1	5,329	-0.02%
2020/10/21	24	29.91	5	30.00	29.70	19	5,507	0.35%
2020/10/19	13	29.55	4	29.30	29.30	9	5,838	0.15%
2020/10/16	0	0.00	1	29.50	28.95	-1	5,866	-0.02%
2020/10/15	1	29.75	0	0.00	29.50	1	5,881	0.02%
2020/10/14	1	29.55	0	0.00	29.60	1	5,886	0.02%
2020/10/13	0	0.00	4	29.18	29.65	-4	5,900	-0.07%
2020/10/06	0	0.00	2	28.73	28.40	-2	6,436	-0.03%
2020/10/05	1	28.50	3	28.50	28.35	-2	6,483	-0.03%
2020/09/29	3	28.00	1	27.90	27.75	2	6,601	0.03%
2020/09/28	0	0.00	1	28.25	28.25	-1	6,596	-0.02%
2020/09/25	4	26.91	0	0.00	26.55	4	6,610	0.06%
2020/09/24	6	27.50	0	0.00	27.35	6	6,600	0.09%
2020/09/21	1	29.00	0	0.00	28.90	1	6,667	0.01%
2020/09/11	0	0.00	2	29.03	28.90	-2	6,735	-0.03%
2020/09/10	1	29.70	0	0.00	29.55	1	6,689	0.01%
2020/09/08	4	31.20	7	31.09	31.20	-3	6,496	-0.05%
2020/09/07	2	30.43	30	30.70	30.10	-28	6,196	-0.45%
2020/09/03	0	0.00	1	30.55	30.15	-1	6,115	-0.02%
2020/09/02	0	0.00	1	30.20	30.15	-1	6,157	-0.02%
2020/08/31	1	30.45	0	0.00	30.10	1	6,174	0.02%
2020/08/28	0	0.00	14	30.03	30.45	-14	6,106	-0.23%
2020/08/27	5	29.75	1	29.70	29.45	4	5,870	0.07%
2020/08/26	2	29.30	47	29.33	29.20	-45	5,770	-0.78%
2020/08/21	2	27.58	0	0.00	27.60	2	5,656	0.04%
2020/08/20	47	27.28	0	0.00	27.25	47	5,662	0.83%
2020/08/18	5	29.55	0	0.00	29.55	5	5,518	0.09%
2020/08/17	3	30.00	4	29.95	29.85	-1	5,599	-0.02%
2020/08/14	0	0.00	1	29.55	29.60	-1	5,567	-0.02%
2020/08/13	6	29.30	7	29.45	29.10	-1	5,586	-0.02%
2020/08/12	10	29.10	0	0.00	29.25	10	5,681	0.18%
2020/08/11	26	30.23	0	0.00	29.55	26	5,693	0.46%
2020/08/10	1	31.80	13	31.70	31.50	-12	5,841	-0.21%
2020/08/07	18	31.56	23	31.07	31.40	-5	6,055	-0.08%
2020/08/06	11	30.92	20	31.31	31.40	-9	5,958	-0.15%
2020/08/05	8	28.95	8	28.69	28.95	0	5,494	0.00%
2020/08/04	15	28.80	0	0.00	28.75	15	5,615	0.27%
2020/08/03	0	0.00	4	29.10	29.15	-4	5,722	-0.07%
2020/07/31	0	0.00	2	28.80	28.85	-2	5,867	-0.03%
2020/07/30	0	0.00	17	28.84	29.00	-17	5,989	-0.28%
2020/07/29	10	27.90	0	0.00	28.05	10	6,105	0.16%
2020/07/28	10	28.05	1	29.80	28.15	9	6,354	0.14%
2020/07/27	5	29.45	26	29.83	29.00	-21	6,352	-0.33%
2020/07/24	2	29.05	9	28.85	28.55	-7	6,337	-0.11%
2020/07/23	6	30.05	53	29.97	29.80	-47	6,322	-0.74%
2020/07/22	1	29.50	1	28.80	29.50	0	6,146	0.00%
2020/07/17	15	27.65	3	27.55	27.40	12	6,180	0.19%
2020/07/16	10	28.20	1	28.35	28.10	9	6,196	0.15%
2020/07/15	48	29.17	7	29.16	28.60	41	6,194	0.66%
2020/07/14	19	30.23	49	30.18	29.70	-30	6,214	-0.48%
2020/07/13	1	28.50	1	27.75	28.50	0	5,898	0.00%
2020/07/09	20	28.51	0.1	28.35	28.35	19.9	5,919	0.34%
2020/07/08	20	28.70	11	28.47	28.90	9	5,859	0.15%
2020/07/07	0	0.00	2	28.45	28.25	-2	5,915	-0.03%
2020/07/06	0	0.00	3	28.50	28.70	-3	5,917	-0.05%
2020/07/03	1	28.15	0	0.00	28.15	1	5,937	0.02%
2020/07/02	1	28.25	0	0.00	28.45	1	5,993	0.02%
2020/07/01	0	0.00	46	27.76	27.75	-46	5,958	-0.77%
2020/06/30	0	0.00	26	27.52	27.40	-26	5,927	-0.44%
2020/06/29	1	27.40	0	0.00	27.45	1	5,949	0.02%
2020/06/24	3	27.30	3	27.15	27.20	0	5,964	0.00%
2020/06/22	0	0.00	6	27.70	27.30	-6	6,213	-0.10%
2020/06/18	3	26.92	4	27.04	27.10	-1	6,318	-0.02%
2020/06/16	2	26.80	3	26.52	26.80	-1	6,410	-0.02%
2020/06/15	2	26.10	1	26.05	25.90	1	6,540	0.02%
2020/06/12	1	25.50	0	0.00	26.10	1	6,632	0.02%
2020/06/11	11	26.50	6	26.90	26.20	5	6,691	0.07%
2020/06/10	4	27.19	0	0.00	27.10	4	6,761	0.06%
2020/06/09	8	27.70	1	28.15	27.55	7	6,915	0.10%
2020/06/08	1	27.40	0	0.00	27.30	1	6,978	0.01%
2020/06/05	0	0.00	7	26.84	27.15	-7	7,415	-0.09%
2020/06/04	0	0.00	1	26.70	26.55	-1	7,695	-0.01%
2020/06/03	2	26.50	3	26.65	26.60	-1	7,718	-0.01%
2020/06/02	1	26.25	0	0.00	26.20	1	7,718	0.01%
2020/06/01	3	26.48	2	26.43	26.45	1	7,741	0.01%
2020/05/28	11	25.82	0	0.00	25.80	11	7,786	0.14%
2020/05/27	2	26.40	0	0.00	26.10	2	7,923	0.03%
2020/05/26	0	0.00	1	26.50	26.30	-1	7,954	-0.01%
2020/05/25	1	26.30	0	0.00	26.25	1	7,963	0.01%
2020/05/22	9	26.90	6	27.00	26.55	3	7,981	0.04%
2020/05/21	2	26.60	1	26.70	26.60	1	7,919	0.01%
2020/05/20	1	26.20	11	26.23	26.50	-10	7,919	-0.13%
2020/05/19	18	26.35	1	25.70	25.60	17	7,963	0.21%
2020/05/18	15	26.87	5	26.60	26.45	10	7,852	0.13%
2020/05/15	37	27.60	18	28.17	26.90	19	7,829	0.24%
2020/05/14	19	29.09	18	29.00	28.95	1	7,662	0.01%
2020/05/13	5	31.76	4	32.20	32.15	1	7,332	0.01%
2020/05/12	5	31.71	1	31.80	31.60	4	7,281	0.05%
2020/05/11	7	32.01	67	32.50	31.80	-60	7,263	-0.83%
2020/05/08	12.5	32.65	15	32.70	32.60	-2.5	7,171	-0.03%
2020/05/07	7.5	32.31	5	32.33	32.40	2.5	7,064	0.04%
2020/05/06	9	31.86	6	31.93	31.50	3	6,920	0.04%
2020/05/05	5	31.44	3	31.97	31.25	2	6,857	0.03%
2020/05/04	8	31.22	1	30.35	31.70	7	6,763	0.10%
2020/04/30	3	30.10	2	30.05	29.80	1	6,618	0.02%
2020/04/29	4	29.61	4	29.53	29.50	0	6,643	0.00%
2020/04/28	8	28.76	6	28.92	29.00	2	6,557	0.03%
2020/04/27	1	28.70	0	0.00	28.70	1	6,572	0.02%
2020/04/24	2	28.50	15	28.72	28.70	-13	6,624	-0.20%
2020/04/23	2	28.05	1	28.35	27.90	1	6,657	0.02%
2020/04/22	3	27.17	2	27.05	27.95	1	6,823	0.01%
2020/04/21	13	27.67	0	0.00	27.40	13	6,809	0.19%
2020/04/20	1	28.30	1	28.30	28.50	0	6,789	0.00%
2020/04/17	17	28.70	19	29.10	27.90	-2	6,803	-0.03%
2020/04/16	2	27.13	1	27.00	27.50	1	6,668	0.01%
2020/04/15	2	27.00	2	27.23	27.05	0	6,660	0.00%
2020/04/14	1	26.95	0	0.00	26.95	1	6,646	0.02%
2020/04/10	3	26.77	0	0.00	26.75	3	6,658	0.05%
2020/04/09	0	0.00	2	26.30	26.55	-2	6,644	-0.03%
2020/04/07	5	25.82	7	25.95	25.95	-2	6,563	-0.03%
2020/04/06	0	0.00	1	25.25	25.20	-1	6,507	-0.02%
2020/03/31	2	25.00	3	24.90	24.80	-1	6,578	-0.02%
2020/03/30	1	24.60	3	23.85	24.70	-2	6,570	-0.03%
2020/03/27	12	25.07	14	24.96	24.20	-2	6,604	-0.03%
2020/03/26	0	0.00	8	23.99	24.70	-8	6,562	-0.12%
2020/03/25	9	23.69	15	23.82	24.10	-6	6,490	-0.09%
2020/03/24	1	21.70	1	21.90	22.00	0	6,531	0.00%
2020/03/23	3	20.52	0	0.00	20.50	3	7,082	0.04%
2020/03/20	1	22.25	2	21.45	22.05	-1	7,160	-0.01%
2020/03/19	34	20.82	2	20.60	20.45	32	7,299	0.44%
2020/03/17	7	24.05	5	23.60	23.60	2	8,393	0.02%
2020/03/16	4	24.71	2	25.40	24.15	2	8,662	0.02%
2020/03/13	19	24.61	6	24.76	25.00	13	8,620	0.15%
2020/03/12	28	26.91	6	27.21	26.90	22	8,477	0.26%
2020/03/11	28	30.03	77	30.03	28.85	-49	8,351	-0.59%
2020/03/10	20	29.60	28	29.72	30.35	-8	7,885	-0.10%
2020/03/09	5	27.90	7	27.63	27.60	-2	7,583	-0.03%
2020/03/06	2	28.95	0	0.00	28.95	2	7,574	0.03%
2020/03/05	1	29.45	2	29.55	29.55	-1	7,673	-0.01%
2020/03/04	8	29.13	3	28.98	29.05	5	7,676	0.07%
2020/03/03	9	29.07	3	28.88	28.75	6	7,675	0.08%
2020/03/02	12	27.51	10	27.73	27.70	2	7,659	0.03%
2020/02/27	7	28.85	1	28.95	28.80	6	7,517	0.08%
2020/02/25	19	30.23	3	30.02	30.50	16	7,444	0.21%
2020/02/24	1	30.60	2	30.60	30.60	-1	7,402	-0.01%
2020/02/21	0	0.00	11	31.29	31.25	-11	7,391	-0.15%
2020/02/20	4	32.06	11	31.78	31.70	-7	7,391	-0.09%
2020/02/19	15	31.16	12	31.10	31.10	3	7,340	0.04%
2020/02/18	0	0.00	3	31.02	30.90	-3	7,333	-0.04%
2020/02/17	0	0.00	1	31.70	31.30	-1	7,303	-0.01%
2020/02/14	2	31.05	0	0.00	31.20	2	7,204	0.03%
2020/02/13	10	31.05	13	30.60	30.70	-3	7,170	-0.04%
2020/02/12	5	31.28	4	31.24	31.25	1	7,151	0.01%
2020/02/11	1	30.80	0	0.00	30.55	1	7,125	0.01%
2020/02/10	2	30.40	2	29.60	29.85	0	7,162	0.00%
2020/02/07	3	30.52	1	30.35	30.10	2	7,179	0.03%
2020/02/06	0	0.00	2	30.48	31.05	-2	7,142	-0.03%
2020/02/05	19	29.90	17	29.51	29.55	2	7,079	0.03%
2020/02/04	12	29.44	12	29.58	29.95	0	7,032	0.00%
2020/02/03	7	28.07	10	27.90	28.20	-3	7,013	-0.04%
2020/01/31	1	31.35	4	30.70	30.90	-3	6,876	-0.04%
2020/01/30	18	31.73	1	31.70	31.50	17	6,837	0.25%
2020/01/20	0	0.00	7	35.09	35.00	-7	6,771	-0.10%
2020/01/17	44	34.20	20	34.30	34.45	24	6,623	0.36%
2020/01/16	17	33.95	20	34.04	34.05	-3	6,530	-0.05%
2020/01/14	6	33.10	5	33.04	33.40	1	6,605	0.02%
2020/01/13	0	0.00	12	33.20	33.05	-12	6,571	-0.18%
2020/01/09	1	31.60	1	31.95	32.25	0	6,546	0.00%
2020/01/08	4	31.25	2	31.10	31.00	2	6,539	0.03%
2020/01/07	2	32.05	4	31.88	31.75	-2	6,547	-0.03%
2020/01/03	10	33.84	50	33.21	33.50	-40	6,552	-0.61%
2019/12/31	5	34.40	3	34.40	34.45	2	6,782	0.03%
2019/12/27	5	34.94	1	34.90	34.90	4	7,435	0.05%
2019/12/26	3	34.53	0	0.00	34.35	3	7,412	0.04%
2019/12/25	1	34.85	0	0.00	34.65	1	7,431	0.01%
2019/12/24	14	34.95	6	34.85	34.60	8	7,637	0.10%
2019/12/23	6	34.54	20	34.59	34.60	-14	7,641	-0.18%
2019/12/20	4	35.44	0	0.00	35.40	4	7,599	0.05%
2019/12/19	1	35.60	1	36.00	35.85	0	7,582	0.00%
2019/12/18	20	37.12	57	36.81	36.50	-37	7,469	-0.50%
2019/12/17	4	36.03	7	36.11	36.55	-3	6,928	-0.04%
2019/12/16	8	35.88	7	35.94	36.55	1	6,979	0.01%
2019/12/13	67	36.57	23	35.72	35.45	44	6,843	0.64%
2019/12/12	38	36.02	47	35.70	36.55	-9	6,356	-0.14%
2019/12/11	20	33.40	21	32.77	33.25	-1	5,865	-0.02%
2019/12/10	0	0.00	10	32.00	31.85	-10	6,126	-0.16%
2019/12/09	0	0.00	8	31.97	31.95	-8	6,107	-0.13%
2019/12/06	0	0.00	7	31.89	31.95	-7	6,140	-0.11%
2019/12/04	4	30.93	0	0.00	31.00	4	6,258	0.06%
2019/12/03	5	31.94	2	31.80	31.95	3	6,360	0.05%
2019/12/02	2	32.30	9	32.21	32.40	-7	6,477	-0.11%
2019/11/29	7	31.95	1	31.45	31.25	6	6,492	0.09%
2019/11/27	6	31.68	9	31.56	31.50	-3	6,959	-0.04%
2019/11/25	5	31.20	15	31.35	31.35	-10	7,490	-0.13%
2019/11/20	0	0.00	6	30.85	30.80	-6	7,848	-0.08%
2019/11/19	7	31.42	0	0.00	31.20	7	7,877	0.09%
2019/11/18	5	31.20	5	31.35	31.40	0	7,908	0.00%
2019/11/15	0	0.00	1	30.50	30.30	-1	7,937	-0.01%
2019/11/14	1	29.90	0	0.00	29.85	1	7,988	0.01%
2019/11/12	0	0.00	2	30.40	30.95	-2	8,056	-0.02%
2019/11/11	4	30.08	1	30.35	30.05	3	8,124	0.04%
2019/11/08	35	29.75	22	29.80	29.75	13	8,166	0.16%
2019/11/07	25	30.51	0	0.00	30.40	25	8,300	0.30%
2019/11/05	28	31.00	0	0.00	31.00	28	8,154	0.34%
2019/11/04	15	31.28	0	0.00	31.25	15	8,133	0.18%
2019/11/01	14	31.51	0	0.00	31.35	14	8,112	0.17%
2019/10/31	3	31.78	0	0.00	31.90	3	8,095	0.04%
2019/10/30	0	0.00	2	31.45	31.70	-2	8,007	-0.02%
2019/10/29	2	31.68	0	0.00	31.45	2	8,093	0.02%
2019/10/28	4	31.25	18	31.22	31.30	-14	8,060	-0.17%
2019/10/25	2	31.80	0	0.00	31.75	2	8,026	0.02%
2019/10/24	16	32.30	1	32.20	32.05	15	8,025	0.19%
2019/10/23	7	33.11	4	33.14	32.90	3	8,006	0.04%
2019/10/22	5	32.46	5	32.47	32.70	0	7,784	0.00%
2019/10/21	2	31.80	3.4	32.11	32.00	-1.4	7,753	-0.02%
2019/10/18	4	31.78	0	0.00	32.05	4	7,730	0.05%
2019/10/17	14	32.41	10	32.13	31.95	4	7,712	0.05%
2019/10/16	0	0.00	1	32.00	31.95	-1	7,634	-0.01%
2019/10/15	5	32.20	4	31.96	31.85	1	7,579	0.01%
2019/10/14	4	32.69	1	32.80	32.65	3	7,561	0.04%
2019/10/09	15	32.84	30	32.43	32.55	-15	7,503	-0.20%
2019/10/08	6	33.30	15	33.56	32.95	-9	7,442	-0.12%
2019/10/07	22	33.60	26	33.58	33.70	-4	7,316	-0.05%
2019/10/04	38	33.55	33	33.80	32.60	5	7,042	0.07%
2019/10/03	31	32.29	42	31.60	32.20	-11	6,547	-0.17%
2019/10/02	12	30.93	27	30.77	31.20	-15	6,358	-0.24%
2019/10/01	19	30.06	20	30.01	30.75	-1	6,298	-0.02%
2019/09/27	25	30.31	18	29.63	29.25	7	6,219	0.11%
2019/09/26	1	31.70	0	0.00	31.15	1	5,974	0.02%
2019/09/25	10	31.61	4	31.70	31.55	6	5,874	0.10%
2019/09/24	0	0.00	2	31.30	31.35	-2	5,819	-0.03%
2019/09/23	0	0.00	7	31.57	31.45	-7	5,755	-0.12%
2019/09/20	17	31.22	10	31.15	31.00	7	5,699	0.12%
2019/09/19	17	30.78	30	31.05	30.80	-13	5,637	-0.23%
2019/09/18	19	31.82	31	31.80	31.80	-12	5,465	-0.22%
2019/09/17	8	32.11	21	32.15	32.20	-13	5,354	-0.24%
2019/09/16	6	31.30	2	31.65	31.50	4	5,215	0.08%
2019/09/12	34	33.03	30	32.31	31.90	4	4,978	0.08%
2019/09/09	16	30.86	30	31.25	30.80	-14	4,222	-0.33%
2019/09/06	10	31.30	0	0.00	31.25	10	4,134	0.24%
2019/09/05	40	31.11	20	31.43	31.50	20	4,030	0.50%
2019/09/04	26	30.89	11	31.30	31.00	15	3,879	0.39%
2019/09/03	6	30.58	0	0.00	30.50	6	3,727	0.16%
2019/09/02	12	30.91	5	31.10	31.00	7	3,588	0.20%
2019/08/30	4	30.44	7	30.36	29.55	-3	3,321	-0.09%
2019/08/29	3	29.83	18	29.73	29.80	-15	3,012	-0.50%
2019/08/28	32	28.53	27	29.46	29.50	5	2,818	0.18%
2019/08/27	1	27.95	15	27.37	28.50	-14	2,398	-0.58%
2019/08/21	3	27.07	2	27.28	27.10	1	1,934	0.05%
2019/08/13	1	26.05	0	0.00	25.85	1	1,547	0.06%
2019/08/07	0	0.00	2	22.85	22.80	-2	1,305	-0.15%
2019/08/05	2	22.68	0	0.00	22.65	2	1,377	0.15%
2019/07/30	1	25.65	2	25.55	25.30	-1	1,276	-0.08%
2019/07/26	1	25.60	0	0.00	25.50	1	1,267	0.08%
2019/07/25	0	0.00	5	25.30	26.20	-5	1,249	-0.40%
2019/07/19	1	24.80	0	0.00	24.80	1	1,737	0.06%
2019/07/16	0	0.00	1	25.10	25.20	-1	1,853	-0.05%
2019/07/15	1	24.75	0	0.00	24.80	1	1,896	0.05%
2019/07/10	0	0.00	1	23.80	23.90	-1	2,110	-0.05%
2019/07/09	2	23.73	0	0.00	23.65	2	2,143	0.09%
2019/07/08	0	0.00	1	25.05	24.40	-1	2,152	-0.05%
2019/07/04	0	0.00	1	24.20	24.20	-1	2,200	-0.05%
2019/07/03	1	23.70	0	0.00	23.70	1	2,280	0.04%
2019/07/01	5	24.04	0	0.00	24.00	5	2,433	0.21%
2019/06/28	1	23.25	1	23.70	23.20	0	2,487	0.00%
2019/06/27	0	0.00	1	23.30	23.45	-1	2,608	-0.04%
2019/06/18	0	0.00	2	23.15	22.55	-2	3,690	-0.05%
2019/06/14	2	22.85	0	0.00	22.60	2	3,890	0.05%
2019/06/12	1	22.60	0	0.00	22.65	1	3,981	0.03%
2019/06/03	0	0.00	2	22.25	22.50	-2	5,020	-0.04%
2019/05/31	1	22.70	0	0.00	22.70	1	5,425	0.02%
2019/05/30	0	0.00	2	22.30	22.20	-2	5,487	-0.04%
2019/05/29	0	0.00	1	21.90	21.90	-1	5,560	-0.02%
2019/05/27	4	21.95	3	22.12	22.00	1	5,804	0.02%
2019/05/24	5	22.70	0	0.00	22.50	5	6,110	0.08%
2019/05/23	5	22.58	3	22.72	22.45	2	6,132	0.03%
2019/05/22	0	0.00	2	23.75	23.15	-2	6,197	-0.03%
2019/05/21	2	23.00	0	0.00	23.50	2	6,338	0.03%
2019/05/20	1	22.75	9	22.85	22.75	-8	6,401	-0.12%
2019/05/17	0	0.00	10	23.10	23.10	-10	6,548	-0.15%
2019/05/15	0	0.00	13.2	24.23	24.45	-13.2	7,065	-0.19%
2019/05/14	2	22.88	1	22.75	23.50	1	7,342	0.01%
2019/05/13	23	23.62	0	0.00	23.10	23	7,348	0.31%
2019/05/10	4	25.05	9	25.30	25.00	-5	7,305	-0.07%
2019/05/09	2	25.05	6	24.98	24.85	-4	7,338	-0.05%
2019/05/08	0	0.00	1	25.90	25.90	-1	7,342	-0.01%
2019/05/07	1	26.55	0	0.00	26.45	1	7,346	0.01%
2019/05/06	6	26.39	0	0.00	26.30	6	7,357	0.08%
2019/05/03	1	27.40	0	0.00	27.30	1	7,355	0.01%
2019/05/02	8	27.00	0	0.00	27.20	8	7,384	0.11%
2019/04/30	12	26.76	0	0.00	27.50	12	7,447	0.16%
2019/04/29	0	0.00	3	26.35	26.35	-3	7,620	-0.04%
2019/04/26	38	28.26	20	28.05	27.40	18	7,715	0.23%
2019/04/25	12	27.70	30	27.80	28.80	-18	7,619	-0.24%
2019/04/24	2	27.55	2	27.55	27.05	0	7,383	0.00%
2019/04/23	2	26.85	0	0.00	26.70	2	7,329	0.03%
2019/04/22	1	27.55	0	0.00	27.25	1	7,297	0.01%
2019/04/17	1	27.20	3	27.55	27.25	-2	7,069	-0.03%
2019/04/16	3	26.35	0	0.00	26.75	3	6,965	0.04%
2019/04/15	0	0.00	5	26.00	26.20	-5	6,944	-0.07%
2019/04/11	5	26.35	0	0.00	26.25	5	6,939	0.07%
2019/04/10	0	0.00	3	26.15	26.10	-3	6,910	-0.04%
2019/04/09	0	0.00	7	26.49	26.35	-7	6,855	-0.10%
2019/04/08	1	27.50	0	0.00	27.50	1	6,773	0.01%
2019/04/03	14	27.98	24	27.95	27.65	-10	6,746	-0.15%
2019/04/01	2	27.20	19.1	27.51	27.10	-17.1	6,574	-0.26%
2019/03/29	8	27.03	12	27.03	27.00	-4	6,462	-0.06%
2019/03/28	43	27.30	16.1	27.49	26.65	26.9	6,386	0.42%
2019/03/27	14	26.23	4	26.76	26.65	10	5,921	0.17%
2019/03/25	5	24.85	0	0.00	24.90	5	5,699	0.09%
2019/03/22	0	0.00	2	26.33	25.95	-2	5,631	-0.04%
2019/03/19	9	26.08	2	26.43	25.85	7	5,469	0.13%
2019/03/18	5	25.85	0	0.00	25.85	5	5,318	0.09%
2019/03/15	0	0.00	2	25.75	25.80	-2	5,278	-0.04%
2019/03/14	2	25.88	1	25.90	25.90	1	5,241	0.02%
2019/03/13	3	26.48	2	26.75	26.20	1	5,226	0.02%
2019/03/12	7	26.11	1	25.95	26.20	6	5,101	0.12%
2019/03/11	3	26.53	5	26.39	26.35	-2	5,027	-0.04%
2019/03/08	10	25.99	9	26.21	25.70	1	4,928	0.02%
2019/03/07	71	26.31	66	26.55	25.70	5	4,738	0.11%
2019/03/06	6	25.38	6	26.09	27.05	0	4,473	0.00%
2019/03/04	0	0.00	7	25.09	24.90	-7	4,070	-0.17%
2019/02/27	2	25.10	5	25.11	24.60	-3	4,011	-0.07%
2019/02/26	24	24.98	20	24.55	24.40	4	3,944	0.10%
2019/02/22	15	23.53	10	23.58	23.55	5	3,551	0.14%
2019/02/21	6	23.38	6	23.48	23.70	0	3,537	0.00%
2019/02/20	12	23.51	3	23.53	23.35	9	3,482	0.26%
2019/02/19	2	24.33	1	24.05	24.05	1	3,396	0.03%
2019/02/18	5	23.85	42	24.36	24.30	-37	3,478	-1.06%
2019/02/15	5	23.60	1	23.90	24.35	4	3,345	0.12%
2019/02/14	0	0.00	7	24.05	24.05	-7	3,011	-0.23%
2019/02/13	1	21.00	34	21.41	21.90	-33	2,833	-1.16%
2019/02/12	2	19.83	2	19.98	19.95	0	2,549	0.00%
2019/02/11	6	19.08	0	0.00	19.00	6	2,530	0.24%
2019/01/30	2	19.15	0	0.00	19.00	2	2,550	0.08%
2019/01/29	17	19.34	0	0.00	19.35	17	2,512	0.68%
2019/01/28	1	20.20	3	20.15	20.15	-2	2,483	-0.08%
2019/01/25	5	20.15	0	0.00	20.10	5	2,521	0.20%
2019/01/23	5	20.65	0	0.00	20.40	5	2,562	0.20%
2019/01/22	20	20.76	1	20.80	20.50	19	2,535	0.75%
2019/01/21	86	21.39	67	20.80	21.10	19	2,467	0.77%
2019/01/18	22	20.29	46	20.49	20.40	-24	2,274	-1.06%
2019/01/17	4	20.50	0	0.00	20.75	4	2,154	0.19%
2019/01/11	0	0.00	1	18.55	18.35	-1	2,142	-0.05%
2019/01/10	1	18.65	0	0.00	18.75	1	2,169	0.05%
2019/01/02	2	18.05	4	18.00	18.00	-2	2,392	-0.08%
2018/12/26	0	0.00	2	18.80	17.95	-2	2,597	-0.08%
2018/12/20	2	18.55	0	0.00	18.35	2	2,719	0.07%
2018/12/17	0	0.00	3	20.02	19.65	-3	2,776	-0.11%
2018/12/13	0	0.00	1	20.20	20.10	-1	2,918	-0.03%
2018/12/11	1	19.20	1	19.40	19.30	0	3,010	0.00%
2018/12/10	20	19.60	2	19.55	19.40	18	3,050	0.59%
2018/12/07	0	0.00	1	20.00	20.00	-1	3,074	-0.03%
2018/12/06	1	20.00	0	0.00	19.60	1	3,119	0.03%
2018/12/05	3	21.25	6	21.18	20.80	-3	3,163	-0.09%
2018/12/04	2	22.13	1	22.50	21.65	1	3,257	0.03%
2018/12/03	0	0.00	1	22.30	22.00	-1	3,337	-0.03%
2018/11/30	0.1	20.95	1	21.40	21.05	-0.9	3,381	-0.03%
2018/11/28	0	0.00	1	19.55	19.60	-1	3,345	-0.03%
2018/11/27	0	0.00	1	18.45	19.05	-1	3,358	-0.03%
2018/11/23	0	0.00	2	19.23	18.25	-2	3,402	-0.06%
2018/11/22	2	19.43	0	0.00	19.35	2	3,399	0.06%
2018/11/21	2	19.65	0	0.00	19.75	2	3,432	0.06%
2018/11/20	0	0.00	1	19.95	19.80	-1	3,522	-0.03%
2018/11/16	0	0.00	3	20.10	19.80	-3	3,801	-0.08%
2018/11/15	7	19.91	4	20.08	19.75	3	3,829	0.08%
2018/11/14	3	21.70	1	21.60	21.85	2	3,746	0.05%
2018/11/13	2	20.90	3	20.62	21.25	-1	3,893	-0.03%
2018/11/12	4	21.83	0	0.00	21.65	4	4,022	0.10%
2018/11/05	1	22.00	1	21.80	21.80	0	4,528	0.00%
2018/11/02	1	22.25	0	0.00	22.00	1	4,796	0.02%
2018/11/01	1	21.25	0	0.00	21.40	1	4,838	0.02%
2018/10/31	0	0.00	1	21.10	21.15	-1	4,999	-0.02%
2018/10/26	0	0.00	1	19.80	19.70	-1	5,518	-0.02%
2018/10/25	1	20.55	0	0.00	19.45	1	5,851	0.02%
2018/10/23	1	21.55	0	0.00	21.00	1	6,388	0.02%
2018/10/18	0	0.00	3	22.23	22.50	-3	6,943	-0.04%
2018/10/15	1	21.30	1	22.65	22.45	0	7,126	0.00%
2018/10/12	4	21.13	0	0.00	21.15	4	7,200	0.06%
2018/10/11	1	20.90	0	0.00	20.90	1	7,296	0.01%
2018/10/08	1	24.40	0	0.00	24.35	1	7,428	0.01%
2018/10/05	1	23.90	0	0.00	23.95	1	7,481	0.01%
2018/10/04	0	0.00	1	25.00	25.10	-1	7,493	-0.01%
2018/10/03	1	26.65	0	0.00	26.05	1	7,640	0.01%
2018/10/02	8	27.35	8	27.64	26.85	0	8,058	0.00%
2018/09/27	1	27.00	0	0.00	26.55	1	9,366	0.01%
2018/09/26	0	0.00	1	27.60	27.25	-1	9,472	-0.01%
2018/09/25	1	26.70	0	0.00	27.05	1	9,574	0.01%
2018/09/19	1	27.00	0	0.00	26.10	1	9,896	0.01%
2018/09/18	3	27.15	1	27.10	27.05	2	10,056	0.02%
2018/09/13	0	0.00	1	28.10	28.05	-1	11,463	-0.01%
2018/09/11	1	28.40	0	0.00	28.30	1	12,675	0.01%
2018/09/07	3	30.08	3	30.30	29.20	0	13,757	0.00%
2018/09/03	1	31.30	4	30.90	30.65	-3	15,273	-0.02%
2018/08/31	1	31.85	0	0.00	31.95	1	16,229	0.01%
2018/08/27	5	30.77	0	0.00	31.75	5	17,207	0.03%
2018/08/24	0	0.00	3	29.70	30.25	-3	17,313	-0.02%
2018/08/23	4	29.95	4	29.50	30.10	0	17,569	0.00%
2018/08/22	3	30.93	0	0.00	31.00	3	17,961	0.02%
2018/08/21	1	31.25	1	31.60	31.80	0	18,308	0.00%
2018/08/20	7	31.36	5	31.85	30.65	2	18,516	0.01%
2018/08/17	2	33.55	0	0.00	32.00	2	18,555	0.01%
2018/08/10	2	35.40	15	34.73	34.20	-13	19,823	-0.07%
2018/08/09	12	35.96	7	35.33	34.75	5	19,800	0.03%
2018/08/07	2	34.98	2	35.03	34.60	0	19,894	0.00%
2018/08/06	3.1	34.91	17	34.41	35.80	-13.9	20,165	-0.07%
2018/08/03	12	34.15	36	34.19	33.90	-24	20,322	-0.12%
2018/08/02	1	34.20	2	33.90	33.85	-1	20,373	0.00%
2018/08/01	9	35.07	7	35.23	33.80	2	20,219	0.01%
2018/07/31	1	33.85	21	33.32	34.40	-20	19,846	-0.10%
2018/07/30	16	33.09	13	33.00	33.40	3	19,562	0.02%
2018/07/27	66	32.47	3	32.55	32.65	63	19,234	0.33%
2018/07/26	0	0.00	1	30.30	30.30	-1	18,826	-0.01%
2018/07/25	0	0.00	1	30.20	29.80	-1	18,738	-0.01%
2018/07/23	1	28.65	0	0.00	28.80	1	18,515	0.01%
2018/07/19	1	28.90	1	29.50	29.50	0	18,334	0.00%
2018/07/18	2	29.83	4	29.40	28.90	-2	18,219	-0.01%
2018/07/17	0	0.00	5	30.45	30.45	-5	18,065	-0.03%
2018/07/16	4	31.03	3	31.20	31.45	1	17,978	0.01%
2018/07/13	7	30.46	2	30.45	30.40	5	17,879	0.03%
2018/07/12	0	0.00	2	30.25	30.10	-2	17,783	-0.01%
2018/07/11	11	30.86	0	0.00	30.00	11	17,682	0.06%
2018/07/09	4	32.63	1	32.60	31.40	3	17,027	0.02%
2018/07/06	10	34.59	7	34.16	33.60	3	16,681	0.02%
2018/07/05	5	34.32	7	34.01	33.40	-2	16,143	-0.01%
2018/07/03	52	32.51	50	31.70	32.00	2	15,509	0.01%
2018/07/02	1	32.40	0	0.00	32.50	1	15,395	0.01%
2018/06/29	0	0.00	1	33.75	33.05	-1	15,283	-0.01%
2018/06/28	1	33.00	15	32.50	32.60	-14	15,037	-0.09%
2018/06/27	4	33.69	7	33.11	32.60	-3	14,940	-0.02%
2018/06/26	8	31.77	2	32.55	32.65	6	14,724	0.04%
2018/06/25	5	33.75	8	32.29	31.80	-3	14,349	-0.02%
2018/06/22	9	36.87	22	35.81	35.10	-13	13,970	-0.09%
2018/06/21	28	36.29	1	36.65	36.65	27	13,198	0.20%
2018/06/20	0	0.00	35	32.85	33.35	-35	12,257	-0.29%
2018/06/19	1	35.00	5	34.32	34.45	-4	11,924	-0.03%
2018/06/15	21	33.55	14	33.81	33.80	7	11,479	0.06%
2018/06/14	0	0.00	8	31.95	31.95	-8	10,659	-0.08%
2018/06/13	6	29.22	6	30.13	29.05	0	10,553	0.00%
2018/06/12	14	31.19	15	30.70	29.80	-1	10,228	-0.01%
2018/06/11	20	30.17	18	30.39	31.35	2	9,569	0.02%
2018/06/08	40	28.80	28	29.11	28.50	12	8,927	0.13%
2018/06/07	99	27.43	89	27.22	28.05	10	7,940	0.13%
2018/06/05	1	26.00	0	0.00	25.55	1	7,312	0.01%
2018/06/04	5	25.25	21	25.25	25.20	-16	7,085	-0.23%
2018/06/01	10	25.90	10	25.75	25.75	0	6,899	0.00%
2018/05/31	24	27.00	42	26.84	26.60	-18	6,816	-0.26%
2018/05/30	49	28.10	50	28.37	28.00	-1	6,585	-0.02%
2018/05/29	49	27.89	13	26.57	28.25	36	5,976	0.60%
2018/05/28	26	25.70	8	25.58	25.70	18	5,541	0.32%
2018/05/25	5	26.05	3	26.15	25.25	2	5,260	0.04%
2018/05/24	5	25.30	6	25.05	25.35	-1	5,062	-0.02%
2018/05/23	4	26.08	38	25.82	25.15	-34	4,873	-0.70%
2018/05/22	47	24.67	15	24.52	24.50	32	4,464	0.72%
2018/05/21	37	25.28	31	25.29	25.30	6	4,290	0.14%
2018/05/18	5	23.00	3	23.65	24.05	2	3,638	0.05%
2018/05/17	7	22.41	10	21.85	21.90	-3	3,352	-0.09%
2018/05/16	21	23.60	18	23.68	23.10	3	3,219	0.09%
2018/05/15	4	23.01	1	23.20	22.80	3	2,984	0.10%
2018/05/14	20	22.70	20	22.57	23.50	0	2,850	0.00%
2018/05/11	23	21.65	27	21.52	21.75	-4	2,402	-0.17%
2018/05/10	1	19.70	0	0.00	19.80	1	1,999	0.05%
2018/04/24	0	0.00	1	16.85	17.00	-1	2,238	-0.04%
2018/04/19	1	18.00	0.2	17.90	17.90	0.8	2,824	0.03%
2018/04/13	0	0.00	1	17.60	17.50	-1	3,367	-0.03%
2018/04/11	1	18.10	0	0.00	17.80	1	3,481	0.03%
2018/03/28	2	18.45	0	0.00	18.45	2	3,559	0.06%
2018/03/26	0	0.00	2	17.90	18.15	-2	3,557	-0.06%
2018/03/22	1	19.05	4	18.81	18.80	-3	3,581	-0.08%
2018/03/21	1	19.35	0	0.00	18.95	1	3,629	0.03%
2018/03/20	2	19.05	1	18.85	18.95	1	3,624	0.03%
2018/03/19	0	0.00	2	19.20	19.20	-2	3,609	-0.06%
2018/03/15	1	19.35	0	0.00	19.40	1	3,589	0.03%
2018/03/14	5	19.90	0	0.00	19.60	5	3,582	0.14%
2018/03/13	5	19.15	5	19.30	19.30	0	3,572	0.00%
2018/03/07	0	0.00	5	18.90	18.65	-5	3,520	-0.14%
2018/03/06	16	19.75	0	0.00	19.60	16	3,511	0.46%
2018/03/05	1	19.25	1	19.05	19.60	0	3,454	0.00%
2018/02/09	5	17.20	1	17.40	17.20	4	3,323	0.12%
2018/02/06	1	16.55	7	17.30	16.80	-6	3,261	-0.18%
2018/02/02	1	19.00	0	0.00	18.80	1	3,270	0.03%
2018/02/01	1	19.45	0	0.00	19.15	1	3,286	0.03%
2018/01/26	1	19.75	0	0.00	19.70	1	3,279	0.03%
2018/01/24	1	20.60	0	0.00	20.70	1	3,200	0.03%
2018/01/18	6	22.05	5.1	22.28	21.30	0.9	3,074	0.03%
2018/01/17	2	21.88	1	21.95	22.20	1	2,943	0.03%
2018/01/16	7	22.24	0	0.00	22.10	7	2,876	0.24%
2018/01/15	8	21.90	6	22.15	22.20	2	2,692	0.07%
2018/01/12	0	0.00	1	20.20	20.20	-1	2,478	-0.04%
2018/01/10	6	20.41	0	0.00	19.90	6	2,405	0.25%
2018/01/09	5	19.65	1	20.50	20.85	4	2,221	0.18%
2018/01/08	0	0.00	1	19.10	19.15	-1	1,980	-0.05%
2018/01/05	0	0.00	4	18.90	18.95	-4	1,943	-0.21%