奇鋐 (3017)-日盛-嘉義券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
660
漲跌
▲9
漲幅
+1.38%
成交量
10,606張
產業
上市電腦週邊類股
1338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

奇鋐 (3017)籌碼相關－日盛-嘉義券商分點個股進出

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-嘉義券商分點個股進出
日盛-嘉義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
2023/03/31	0	0.00	1	141.50	141.00	-1	7,282	-0.01%
2023/03/30	1	142.50	0	0.00	142.00	1	7,269	0.01%
2023/03/29	3	142.50	4	143.25	142.50	-1	7,205	-0.01%
2023/03/28	6	142.50	22	145.14	142.00	-16	6,912	-0.23%
2023/03/27	5	147.00	1	147.00	148.50	4	6,662	0.06%
2023/03/24	7	139.00	8.2	138.04	142.50	-1.2	6,298	-0.02%
2023/03/23	6	138.25	6.2	139.52	138.50	-0.2	6,175	0.00%
2023/03/22	3	130.50	6	132.00	136.50	-3	5,757	-0.05%
2023/03/21	2	127.50	5.2	121.23	126.50	-3.2	5,149	-0.06%
2023/03/20	5	119.00	0	0.00	119.00	5	4,971	0.10%
2023/03/17	3	116.50	1	116.00	115.50	2	4,812	0.04%
2023/03/16	0	0.00	1	114.50	115.00	-1	4,838	-0.02%
2023/03/15	6	116.00	0	0.00	114.50	6	5,047	0.12%
2023/03/14	0	0.00	2	110.50	109.50	-2	5,272	-0.04%
2023/03/13	3	111.83	2	111.75	112.50	1	5,747	0.02%
2023/03/10	1.2	116.08	1	114.50	113.50	0.2	5,772	0.00%
2023/03/09	1	117.50	1	118.50	117.50	0	5,772	0.00%
2023/03/08	1	117.50	1	118.00	119.00	0	5,795	0.00%
2023/03/07	1	120.00	0	0.00	118.00	1	5,778	0.02%
2023/03/03	0.1	118.50	0	0.00	118.50	0.1	5,809	0.00%
2023/03/01	3.1	117.55	3	118.17	119.00	0.1	6,022	0.00%
2023/02/24	1	121.00	1	122.00	120.50	0	6,042	0.00%
2023/02/23	5	116.00	5	116.50	116.50	0	5,673	0.00%
2023/02/21	2	114.25	3	114.83	115.00	-1	5,652	-0.02%
2023/02/20	1	114.00	1	114.50	114.50	0	5,686	0.00%
2023/02/16	1	117.50	11	116.18	117.50	-10	5,924	-0.17%
2023/02/15	3	114.83	3	115.50	115.00	0	5,991	0.00%
2023/02/14	3	116.83	2	116.50	115.50	1	5,955	0.02%
2023/02/13	1	114.50	4	116.63	117.50	-3	5,961	-0.05%
2023/02/10	1	115.00	1	115.50	115.50	0	5,934	0.00%
2023/02/09	1	117.00	0.2	116.50	116.00	0.8	5,894	0.01%
2023/02/08	0	0.00	1	115.00	115.00	-1	5,839	-0.02%
2023/02/07	1	109.50	1	110.00	110.50	0	5,763	0.00%
2023/02/06	1	108.00	1	108.50	111.50	0	5,778	0.00%
2023/02/02	1	109.50	1	110.00	112.00	0	5,683	0.00%
2023/02/01	1	105.00	1	105.50	107.50	0	5,661	0.00%
2023/01/31	0.2	106.50	0	0.00	106.00	0.2	5,633	0.00%
2023/01/30	2	109.00	1	109.50	109.50	1	5,610	0.02%
2023/01/16	1	106.00	2	107.00	107.50	-1	5,740	-0.02%
2023/01/13	3	108.67	3	108.00	107.00	0	5,815	0.00%
2023/01/12	2	110.25	2	109.75	109.50	0	5,908	0.00%
2023/01/09	0	0.00	1	108.50	110.50	-1	6,199	-0.02%
2023/01/06	2	106.25	2	107.25	107.50	0	6,241	0.00%
2023/01/04	10	113.00	0	0.00	112.00	10	6,428	0.16%
2022/12/30	11	111.00	13	112.00	112.00	-2	6,705	-0.03%
2022/12/28	1	109.50	0	0.00	108.50	1	7,231	0.01%
2022/12/26	10	110.50	10	111.50	111.50	0	7,356	0.00%
2022/12/23	1	110.00	1	110.50	111.00	0	7,421	0.00%
2022/12/20	1	113.50	1	110.50	111.50	0	7,465	0.00%
2022/12/19	2	111.75	2	111.25	112.00	0	7,423	0.00%
2022/12/16	12	115.38	12	116.04	115.00	0	7,354	0.00%
2022/12/15	3	116.50	0	0.00	116.50	3	7,274	0.04%
2022/12/14	2	115.75	1	115.50	116.00	1	7,307	0.01%
2022/12/13	2	114.75	2	114.50	114.00	0	7,378	0.00%
2022/12/09	1	115.00	2	114.50	115.50	-1	7,331	-0.01%
2022/12/08	2	113.00	0	0.00	113.50	2	7,301	0.03%
2022/12/07	14	116.93	13.1	115.99	112.50	0.9	7,291	0.01%
2022/12/06	6.1	125.97	6	125.00	124.00	0.1	7,067	0.00%
2022/12/05	4	124.63	2.3	126.11	127.00	1.8	6,830	0.03%
2022/12/01	1	114.00	1	115.50	114.50	0	6,418	0.00%
2022/11/29	2	111.50	2	111.75	112.00	0	6,350	0.00%
2022/11/28	1	110.50	1	111.50	111.50	0	6,341	0.00%
2022/11/25	0	0.00	0.2	111.00	109.00	-0.2	6,329	0.00%
2022/11/23	0.3	110.00	4	109.25	110.00	-3.8	6,288	-0.06%
2022/11/21	0	0.00	1	103.50	104.00	-1	6,102	-0.02%
2022/11/16	2	103.00	0	0.00	102.00	2	6,146	0.03%
2022/11/15	2	101.25	2	102.00	102.00	0	6,109	0.00%
2022/11/14	26	105.19	25	104.70	104.50	1	6,180	0.02%
2022/11/11	9	109.72	3	110.17	110.00	6	6,032	0.10%
2022/11/09	2	107.75	1	108.00	108.00	1	6,009	0.02%
2022/11/07	1	107.50	1	108.00	107.50	0	6,090	0.00%
2022/11/03	0	0.00	1	104.00	106.50	-1	6,505	-0.02%
2022/11/02	1	104.00	0	0.00	104.00	1	6,677	0.01%
2022/11/01	1	102.00	1	102.50	102.50	0	6,835	0.00%
2022/10/31	1	103.00	0	0.00	102.00	1	7,005	0.01%
2022/10/27	1	100.50	2	97.10	99.90	-1	7,025	-0.01%
2022/10/26	5	93.86	5	93.90	93.60	0	6,961	0.00%
2022/10/25	0	0.00	1	93.50	94.50	-1	7,021	-0.01%
2022/10/24	2	97.25	2	98.15	96.30	0	7,034	0.00%
2022/10/21	1	96.10	1	97.20	95.40	0	7,232	0.00%
2022/10/20	1	99.40	0	0.00	98.80	1	7,298	0.01%
2022/10/19	1	102.00	2	102.25	100.50	-1	7,443	-0.01%
2022/10/18	1	101.50	1	101.00	101.50	0	7,728	0.00%
2022/10/17	1	101.50	0	0.00	101.50	1	7,676	0.01%
2022/10/14	3	107.50	2	107.50	105.00	1	7,668	0.01%
2022/10/13	1	105.00	1	104.50	103.50	0	7,679	0.00%
2022/10/12	1	104.50	0	0.00	107.00	1	7,677	0.01%
2022/10/11	2	104.25	0	0.00	104.00	2	7,667	0.03%
2022/10/07	4	111.88	5	111.50	110.50	-1	7,651	-0.01%
2022/10/06	15	114.90	11	115.18	116.00	4	7,630	0.05%
2022/10/05	3	119.83	1	121.00	119.50	2	7,570	0.03%
2022/10/04	1	112.50	2	114.00	114.00	-1	7,428	-0.01%
2022/09/30	1	107.50	2	105.50	111.50	-1	7,715	-0.01%
2022/09/29	4	110.38	3	110.00	108.00	1	7,874	0.01%
2022/09/27	1	111.00	2	113.00	116.00	-1	7,948	-0.01%
2022/09/26	1	113.50	5	113.00	111.00	-4	8,022	-0.05%
2022/09/22	1	115.00	2	114.75	115.00	-1	8,172	-0.01%
2022/09/21	0	0.00	1	115.50	116.00	-1	8,174	-0.01%
2022/09/20	3	116.00	1	116.02	117.00	2	8,159	0.02%
2022/09/19	0	0.00	42	113.00	113.50	-42	8,142	-0.52%
2022/09/16	42	113.00	2	113.75	113.50	40	8,157	0.49%
2022/09/15	1	114.50	0	0.00	113.50	1	8,205	0.01%
2022/09/14	0	0.00	1	113.00	113.50	-1	8,289	-0.01%
2022/09/13	5	113.00	0	0.00	113.00	5	8,435	0.06%
2022/09/12	1	113.00	0	0.00	112.00	1	8,485	0.01%
2022/09/06	1	104.50	1	103.00	102.00	0	8,492	0.00%
2022/09/02	0	0.00	1	106.00	105.50	-1	8,634	-0.01%
2022/09/01	1	105.50	1	107.00	105.50	0	8,692	0.00%
2022/08/30	1	108.00	0	0.00	107.50	1	8,780	0.01%
2022/08/26	2	111.75	2	111.50	113.00	0	8,986	0.00%
2022/08/25	2	113.00	1	112.50	112.00	1	8,989	0.01%
2022/08/24	1	118.00	2	117.50	117.00	-1	8,989	-0.01%
2022/08/22	0	0.00	1	117.00	117.00	-1	9,174	-0.01%
2022/08/19	1	117.50	0	0.00	117.00	1	9,415	0.01%
2022/08/18	2	119.00	1	119.00	119.50	1	9,735	0.01%
2022/08/17	1	118.50	1	118.50	119.00	0	10,238	0.00%
2022/08/16	2	119.50	1	119.00	119.00	1	10,639	0.01%
2022/08/15	1	117.00	1	118.50	119.50	0	10,651	0.00%
2022/08/12	0	0.00	2	116.50	117.50	-2	10,695	-0.02%
2022/08/11	1	112.50	1	114.00	114.50	0	10,707	0.00%
2022/08/10	12	112.84	10	118.00	112.50	2	10,693	0.02%
2022/08/05	2	111.50	2	112.00	112.50	0	10,008	0.00%
2022/08/01	4	116.25	6	115.25	115.50	-2	9,904	-0.02%
2022/07/28	1	116.00	2	117.25	117.00	-1	9,825	-0.01%
2022/07/27	20	115.50	24	114.21	116.00	-4	9,627	-0.04%
2022/07/26	0	0.00	2.2	113.95	114.00	-2.2	9,545	-0.02%
2022/07/25	1	113.00	2	113.50	112.50	-1	9,366	-0.01%
2022/07/21	1	103.00	2	103.50	105.50	-1	9,142	-0.01%
2022/07/19	0	0.00	2	106.00	105.00	-2	9,191	-0.02%
2022/07/18	1	101.50	10	103.00	104.00	-9	9,222	-0.10%
2022/07/15	0	0.00	3	101.33	101.00	-3	9,329	-0.03%
2022/07/14	0	0.00	10	100.50	101.00	-10	9,371	-0.11%
2022/07/13	9	97.18	8	97.06	96.80	1	9,530	0.01%
2022/07/12	6	95.78	1	96.10	96.00	5	9,385	0.05%
2022/07/11	6	97.13	4	97.16	98.40	2	9,361	0.02%
2022/07/08	3	93.83	5	94.54	96.10	-2	9,174	-0.02%
2022/07/07	7	86.69	1	87.00	87.40	6	9,072	0.07%
2022/06/29	2	97.15	2	96.60	97.10	0	9,182	0.00%
2022/06/28	0	0.00	1	98.70	98.60	-1	9,461	-0.01%
2022/06/27	1	97.50	1	100.00	99.90	0	10,427	0.00%
2022/06/24	2	95.10	4	94.93	95.40	-2	10,640	-0.02%
2022/06/23	1	94.80	1	94.00	93.90	0	10,989	0.00%
2022/06/22	0	0.00	2.1	98.75	92.60	-2.1	11,371	-0.02%
2022/06/21	18	99.34	6	97.73	98.10	12	11,436	0.10%
2022/06/17	1	103.50	0	0.00	103.00	1	12,397	0.01%
2022/06/16	0	0.00	3	106.33	103.50	-3	12,956	-0.02%
2022/06/15	1	106.50	10	108.50	106.00	-9	13,337	-0.07%
2022/06/14	10	106.50	1	106.50	108.00	9	13,563	0.07%
2022/06/13	0	0.00	1	105.00	106.00	-1	13,810	-0.01%
2022/06/09	12	105.33	11	106.77	105.00	1	14,408	0.01%
2022/06/08	5.1	107.29	2	107.75	107.50	3.1	14,810	0.02%
2022/06/07	5	106.80	3	107.17	108.00	2	15,523	0.01%
2022/06/06	2	111.50	2	111.75	111.00	0	15,767	0.00%
2022/06/01	1	111.50	1	114.50	112.50	0	16,225	0.00%
2022/05/31	6	112.50	9	112.22	113.00	-3	16,439	-0.02%
2022/05/30	2	114.25	1	114.00	114.50	1	16,554	0.01%
2022/05/27	8	115.19	2	116.50	113.50	6	16,680	0.04%
2022/05/26	10	117.70	10.1	117.91	117.00	-0.1	16,551	0.00%
2022/05/25	3.1	113.78	6	115.00	118.00	-2.9	16,330	-0.02%
2022/05/24	3	112.67	3	112.50	109.00	0	16,110	0.00%
2022/05/23	0	0.00	1	112.00	112.00	-1	16,307	-0.01%
2022/05/20	1	111.50	5	113.00	109.50	-4	16,605	-0.02%
2022/05/19	1	109.50	1	110.00	111.00	0	16,725	0.00%
2022/05/13	0	0.00	1	105.00	105.00	-1	17,601	-0.01%
2022/05/12	1	104.00	1	102.50	102.00	0	17,747	0.00%
2022/05/11	2	104.25	0	0.00	103.50	2	18,072	0.01%
2022/05/09	0	0.00	0.1	102.50	101.00	-0.1	18,376	0.00%
2022/05/06	0	0.00	1	105.00	105.50	-1	18,654	-0.01%
2022/05/05	1	108.50	1	108.50	108.00	0	18,938	0.00%
2022/05/04	1	106.50	0	0.00	105.00	1	19,012	0.01%
2022/05/03	1	106.50	1	105.50	106.00	0	19,277	0.00%
2022/04/29	1	106.00	2.1	105.02	104.50	-1.1	19,729	-0.01%
2022/04/28	1	102.50	1	103.00	103.50	0	20,507	0.00%
2022/04/26	2	106.50	1.3	105.00	103.00	0.8	21,428	0.00%
2022/04/21	1	111.00	3	111.33	113.50	-2	21,616	-0.01%
2022/04/20	0	0.00	1	107.50	107.50	-1	21,379	0.00%
2022/04/19	2	107.25	1	110.00	106.00	1	21,257	0.00%
2022/04/15	1	105.00	0	0.00	104.50	1	20,972	0.00%
2022/04/14	0	0.00	1	108.50	108.00	-1	20,931	0.00%
2022/04/13	1	106.00	1	105.00	105.50	0	20,946	0.00%
2022/04/12	6	107.92	0	0.00	105.50	6	20,977	0.03%
2022/04/11	1	106.00	4	107.50	106.50	-3	20,947	-0.01%
2022/04/08	7	112.21	6	113.00	112.00	1	20,789	0.00%
2022/04/07	2	111.00	1	111.50	111.00	1	20,651	0.00%
2022/04/01	1	113.50	0	0.00	114.50	1	20,440	0.00%
2022/03/30	10	120.00	16	121.56	117.00	-6	19,995	-0.03%
2022/03/29	13	119.23	12	117.58	116.50	1	19,004	0.01%
2022/03/28	7	117.79	0	0.00	119.00	7	18,706	0.04%
2022/03/25	3	114.00	2	114.75	117.00	1	18,350	0.01%
2022/03/24	0.1	111.50	0	0.00	111.50	0.1	17,934	0.00%
2022/03/23	5	115.80	4	116.25	115.00	1	17,788	0.01%
2022/03/22	3	116.33	4	116.63	118.00	-1	17,269	-0.01%
2022/03/21	1	108.00	4	112.75	112.50	-3	16,587	-0.02%
2022/03/18	5.1	109.32	8	110.31	110.00	-2.9	15,987	-0.02%
2022/03/17	3.1	106.34	1	106.50	106.50	2.1	15,551	0.01%
2022/03/16	3.1	106.84	1	106.00	106.00	2.1	15,400	0.01%
2022/03/15	6.3	110.10	4	112.00	106.00	2.3	15,788	0.01%
2022/03/14	5	117.90	6	120.00	117.00	-1	15,461	-0.01%
2022/03/11	5.2	120.52	5	122.20	122.50	0.2	15,218	0.00%
2022/03/10	6	121.42	6	122.00	119.50	0	14,819	0.00%
2022/03/09	0	0.00	5	116.00	116.00	-5	14,134	-0.04%
2022/03/08	1	108.50	3	107.00	105.50	-2	13,742	-0.01%
2022/03/07	4	111.00	4	105.00	105.50	0	13,508	0.00%
2022/03/04	2	114.75	5	113.60	113.00	-3	13,440	-0.02%
2022/03/03	5	109.00	12	109.71	112.00	-7	13,288	-0.05%
2022/03/02	9	109.83	4	108.50	108.50	5	13,178	0.04%
2022/03/01	5	111.40	4	111.00	111.00	1	13,077	0.01%
2022/02/25	8	113.31	7	110.43	110.00	1	13,177	0.01%
2022/02/24	5	112.10	5.1	113.31	113.00	-0.1	13,279	0.00%
2022/02/23	6.1	115.07	4	114.00	114.50	2.1	13,465	0.02%
2022/02/22	11	109.73	2	110.00	110.00	9	13,330	0.07%
2022/02/21	8	111.25	4	108.13	110.00	4	13,121	0.03%
2022/02/18	10	112.30	2	111.25	114.00	8	12,934	0.06%
2022/02/17	2.1	108.64	11	109.27	112.50	-8.9	12,625	-0.07%
2022/02/16	6	103.42	3	104.33	103.00	3	12,365	0.02%
2022/02/15	5	104.10	5	104.00	103.00	0	12,811	0.00%
2022/02/14	2	106.25	2	105.50	105.50	0	13,044	0.00%
2022/02/11	12	106.50	13	106.15	106.00	-1	13,289	-0.01%
2022/02/10	1	102.50	1	103.50	104.00	0	13,683	0.00%
2022/02/09	8	103.19	11	103.86	106.00	-3	13,551	-0.02%
2022/02/08	2	96.70	7	101.21	101.50	-5	13,291	-0.04%
2022/02/07	6	93.82	4	94.90	95.40	2	12,990	0.02%
2022/01/26	5	91.76	5	92.70	92.80	0	12,748	0.00%
2022/01/25	8	94.66	3	94.50	92.30	5	12,853	0.04%
2022/01/24	21	95.74	20	96.10	95.00	1	12,721	0.01%
2022/01/21	18	100.00	24	99.34	99.20	-6	12,384	-0.05%
2022/01/20	18	96.85	21	97.45	98.00	-3	11,863	-0.03%
2022/01/19	1	94.60	20	95.39	95.70	-19	11,540	-0.16%
2022/01/17	0	0.00	1	89.00	89.20	-1	11,991	-0.01%
2022/01/14	0	0.00	2	83.80	83.90	-2	13,041	-0.02%
2022/01/12	1	87.00	0	0.00	87.00	1	13,220	0.01%
2022/01/07	1.3	86.30	0	0.00	86.30	1.3	13,285	0.01%
2022/01/06	0	0.00	0.1	88.50	89.50	-0.1	13,263	0.00%
2022/01/05	0	0.00	2.1	89.22	90.20	-2.1	13,306	-0.02%
2022/01/04	2	89.00	0	0.00	88.80	2	13,290	0.02%
2021/12/29	1.2	88.60	10	88.75	88.70	-8.8	13,371	-0.07%
2021/12/28	2	88.20	3	87.97	87.70	-1	13,504	-0.01%
2021/12/24	1	87.70	1	88.20	87.70	0	13,957	0.00%
2021/12/23	1	88.20	1	87.00	87.00	0	14,098	0.00%
2021/12/20	1	85.20	0	0.00	85.10	1	15,089	0.01%
2021/12/17	0	0.00	1	88.10	86.90	-1	15,701	-0.01%
2021/12/16	4	88.88	4	88.63	89.20	0	16,278	0.00%
2021/12/15	0	0.00	1	86.80	86.70	-1	16,645	-0.01%
2021/12/14	1	87.00	0	0.00	87.00	1	16,959	0.01%
2021/12/13	0	0.00	2	87.75	89.10	-2	17,018	-0.01%
2021/12/10	2	88.35	7	88.71	87.80	-5	16,987	-0.03%
2021/12/09	26	91.45	17	92.55	88.70	9	16,870	0.05%
2021/12/08	1	89.30	2	89.15	89.30	-1	16,151	-0.01%
2021/12/07	1	88.00	0	0.00	87.60	1	16,191	0.01%
2021/12/06	4	88.98	4	89.23	89.20	0	16,177	0.00%
2021/12/03	3	88.53	3	88.33	87.70	0	16,217	0.00%
2021/12/02	1	87.50	0	0.00	86.00	1	16,447	0.01%
2021/12/01	3	88.60	7	88.43	88.50	-4	16,551	-0.02%
2021/11/30	2	87.90	2	88.20	88.40	0	16,673	0.00%
2021/11/29	4	85.78	4	85.85	86.50	0	16,724	0.00%
2021/11/26	4	85.03	9	85.13	85.40	-5	16,819	-0.03%
2021/11/25	7	85.90	4	86.15	85.80	3	16,717	0.02%
2021/11/24	5	88.98	5	89.00	87.30	0	16,584	0.00%
2021/11/23	11	89.46	10	89.27	89.50	1	16,358	0.01%
2021/11/22	15	88.88	13	89.01	88.40	2	15,994	0.01%
2021/11/19	19	87.99	17	87.75	87.60	2	15,509	0.01%
2021/11/18	6	84.43	5	84.36	83.50	1	15,085	0.01%
2021/11/17	2	81.70	3	82.03	82.50	-1	14,939	-0.01%
2021/11/16	1	82.10	1	81.30	82.00	0	14,907	0.00%
2021/11/15	3	81.47	3	81.53	81.20	0	14,880	0.00%
2021/11/12	21	82.76	24	83.63	81.50	-3	14,743	-0.02%
2021/11/11	46	90.73	43	89.62	89.40	3	14,245	0.02%
2021/11/10	18	86.99	22	87.58	88.40	-4	14,017	-0.03%
2021/11/09	32	84.05	32	85.68	87.50	0	13,647	0.00%
2021/11/05	1	78.80	1	80.90	80.90	0	13,030	0.00%
2021/11/04	6	80.60	5	80.10	80.10	1	13,254	0.01%
2021/11/03	9	81.08	2	80.15	81.30	7	13,560	0.05%
2021/11/02	12	82.79	19	81.42	80.20	-7	13,624	-0.05%
2021/11/01	11	82.89	11	82.64	82.20	0	13,410	0.00%
2021/10/29	7	82.97	5	82.72	82.90	2	13,341	0.01%
2021/10/28	1	82.30	2	82.85	81.00	-1	13,297	-0.01%
2021/10/27	15	80.71	13	80.18	82.10	2	13,022	0.02%
2021/10/26	14	81.73	10	81.55	82.10	4	12,753	0.03%
2021/10/25	20	84.57	26	84.56	84.30	-6	12,388	-0.05%
2021/10/22	110	82.06	117	83.33	85.00	-7	11,636	-0.06%	大買/大賣/
2021/10/21	11	78.25	14	77.74	77.30	-3	10,514	-0.03%
2021/10/19	3	75.20	1	74.40	75.60	2	10,344	0.02%
2021/10/14	0	0.00	6	72.80	71.40	-6	10,632	-0.06%
2021/10/13	7	71.89	1	71.80	71.80	6	10,700	0.06%
2021/10/12	1	73.60	0	0.00	73.00	1	10,765	0.01%
2021/10/06	5	75.20	8.1	73.77	73.80	-3.1	11,078	-0.03%
2021/10/05	2	72.30	2	74.20	75.60	0	11,232	0.00%
2021/10/04	0	0.00	7	74.26	73.60	-7	11,267	-0.06%
2021/10/01	13	76.80	10	73.60	73.60	3	11,609	0.03%
2021/09/30	4	78.35	2	79.30	79.20	2	11,868	0.02%
2021/09/29	21	79.24	21	79.42	79.00	0	11,895	0.00%
2021/09/28	14	80.05	11	80.42	79.80	3	11,976	0.03%
2021/09/27	13	85.02	11	84.05	84.30	2	11,730	0.02%
2021/09/24	1	82.70	5	83.70	83.70	-4	11,591	-0.03%
2021/09/23	0	0.00	5	81.44	83.30	-5	11,156	-0.04%
2021/09/22	2	79.20	5	79.10	79.80	-3	10,860	-0.03%
2021/09/17	5	78.34	15	78.07	78.80	-10	10,794	-0.09%
2021/09/16	0	0.00	2	75.90	76.30	-2	10,785	-0.02%
2021/09/15	1	73.30	2	74.10	73.90	-1	11,133	-0.01%
2021/09/14	1	74.90	0	0.00	74.70	1	11,581	0.01%
2021/09/13	6	75.43	0	0.00	74.30	6	12,616	0.05%
2021/09/09	0	0.00	2	75.50	75.10	-2	14,436	-0.01%
2021/09/08	2	74.00	2	74.70	73.50	0	14,454	0.00%
2021/09/07	10	77.37	10	76.40	76.60	0	14,388	0.00%
2021/09/06	3	76.07	2	76.70	76.40	1	14,153	0.01%
2021/09/03	7	76.34	2	75.85	75.30	5	14,045	0.04%
2021/09/02	2	73.90	7	74.47	74.90	-5	14,085	-0.04%
2021/09/01	5	72.50	6	73.15	73.10	-1	14,587	-0.01%
2021/08/25	0	0.00	1	70.30	70.50	-1	16,004	-0.01%
2021/08/24	1	69.00	0	0.00	69.80	1	16,100	0.01%
2021/08/23	2	72.00	2	72.20	72.40	0	16,291	0.00%
2021/08/20	0	0.00	2	70.80	70.90	-2	16,409	-0.01%
2021/08/17	1	68.90	1	68.00	67.80	0	16,693	0.00%
2021/08/16	0	0.00	1	69.70	69.50	-1	16,721	-0.01%
2021/08/13	1	70.90	3	71.00	71.00	-2	16,674	-0.01%
2021/08/12	3	72.30	2	72.50	72.50	1	16,647	0.01%
2021/08/11	1	72.30	1	72.80	72.30	0	16,658	0.00%
2021/08/10	5	73.86	5	72.06	73.00	0	16,637	0.00%
2021/08/09	15	78.68	6	79.88	76.80	9	16,444	0.05%
2021/08/06	3	78.20	5	77.92	79.40	-2	16,208	-0.01%
2021/08/05	12	76.41	2	76.50	76.80	10	16,215	0.06%
2021/08/04	8	78.45	12	78.10	77.80	-4	16,376	-0.02%
2021/08/03	7	76.77	18	77.04	77.70	-11	16,493	-0.07%
2021/08/02	2	74.10	0	0.00	75.00	2	16,477	0.01%
2021/07/30	1	73.90	1	73.80	75.20	0	16,684	0.00%
2021/07/29	2	74.80	1	74.40	74.90	1	16,839	0.01%
2021/07/28	0	0.00	2	72.35	74.80	-2	17,040	-0.01%
2021/07/23	6	75.75	1	74.40	74.80	5	17,292	0.03%
2021/07/22	0	0.00	9	76.03	75.00	-9	17,352	-0.05%
2021/07/20	3	75.43	11	75.52	75.30	-8	17,663	-0.05%
2021/07/19	3	78.13	0	0.00	77.70	3	17,492	0.02%
2021/07/16	8	79.49	2	78.65	79.30	6	17,445	0.03%
2021/07/15	8	79.36	0	0.00	79.10	8	17,289	0.05%
2021/07/14	0.1	80.40	0	0.00	80.50	0.1	17,237	0.00%
2021/07/13	8	80.14	11	80.51	79.80	-3	17,153	-0.02%
2021/07/12	7	78.30	3	78.47	79.00	4	16,887	0.02%
2021/07/09	5	80.38	11	79.97	80.40	-6	16,634	-0.04%
2021/07/08	19	82.60	4	82.58	82.70	15	16,545	0.09%
2021/07/07	13	80.82	13	81.33	82.10	0	16,131	0.00%
2021/07/06	5	78.14	0	0.00	77.60	5	15,659	0.03%
2021/07/05	2	79.40	3	81.07	79.00	-1	15,786	-0.01%
2021/07/02	8	78.26	4	79.05	78.70	4	15,915	0.03%
2021/07/01	1	80.70	0	0.00	79.50	1	15,787	0.01%
2021/06/30	1	80.70	0	0.00	80.70	1	15,668	0.01%
2021/06/29	9	81.10	15	79.90	81.00	-6	15,594	-0.04%
2021/06/28	7	81.41	3	81.10	81.10	4	15,419	0.03%
2021/06/25	6	81.12	3	80.07	80.70	3	15,092	0.02%
2021/06/24	2	84.15	2	83.45	82.30	0	14,843	0.00%
2021/06/23	1	82.00	7	82.07	82.00	-6	14,480	-0.04%
2021/06/22	23	83.82	22	83.82	82.00	1	14,077	0.01%
2021/06/21	12	78.22	18	77.56	82.00	-6	13,136	-0.05%
2021/06/18	14	75.24	28	75.97	77.20	-14	12,122	-0.12%
2021/06/17	2	69.90	0	0.00	70.70	2	11,358	0.02%
2021/06/16	7	70.73	0	0.00	69.90	7	11,289	0.06%
2021/06/15	11	70.61	3	71.07	70.90	8	11,253	0.07%
2021/06/11	2	71.10	26	70.75	70.30	-24	11,191	-0.21%
2021/06/10	4	71.43	22	70.59	71.60	-18	11,122	-0.16%
2021/06/09	57	72.38	78	72.46	71.10	-21	10,849	-0.19%
2021/06/08	87	75.31	41	75.80	75.20	46	10,195	0.45%
2021/06/07	2	72.65	5	72.04	72.00	-3	9,144	-0.03%
2021/06/04	3	71.47	0	0.00	70.30	3	8,890	0.03%
2021/06/03	0	0.00	1	72.70	72.70	-1	8,864	-0.01%
2021/06/02	5	71.42	4	71.55	71.60	1	8,812	0.01%
2021/06/01	4	72.75	18	73.62	72.40	-14	8,693	-0.16%
2021/05/31	7	73.33	3	73.67	73.40	4	8,592	0.05%
2021/05/28	3	71.37	3	71.73	71.60	0	8,360	0.00%
2021/05/27	4	70.35	1	70.40	70.30	3	8,232	0.04%
2021/05/26	6	68.47	3	68.30	68.60	3	8,139	0.04%
2021/05/25	2	66.60	0	0.00	68.00	2	8,104	0.02%
2021/05/24	1	65.50	1	65.00	66.70	0	7,970	0.00%
2021/05/20	0	0.00	3	61.23	60.90	-3	7,816	-0.04%
2021/05/19	3	61.73	13	61.82	62.20	-10	7,825	-0.13%
2021/05/18	0	0.00	2	59.50	61.70	-2	7,774	-0.03%
2021/05/17	13	59.19	2	58.30	57.00	11	7,724	0.14%
2021/05/13	2	54.80	1	55.90	58.30	1	7,523	0.01%
2021/05/12	1	63.00	0	0.00	57.60	1	7,390	0.01%
2021/05/11	0	0.00	1	62.60	63.80	-1	7,200	-0.01%
2021/05/07	5	69.86	2	70.00	69.90	3	6,945	0.04%
2021/05/06	9	70.63	0	0.00	69.30	9	6,817	0.13%
2021/05/04	0	0.00	10	65.80	67.60	-10	6,458	-0.15%
2021/05/03	20	70.70	1	72.00	68.10	19	6,366	0.30%
2021/04/29	17	71.80	0	0.00	71.20	17	6,258	0.27%
2021/04/28	1	69.60	0	0.00	71.70	1	6,246	0.02%
2021/04/27	0	0.00	3	71.07	70.50	-3	6,318	-0.05%
2021/04/26	1	68.20	2	69.60	69.60	-1	6,166	-0.02%
2021/04/22	0	0.00	1	66.80	66.60	-1	6,534	-0.02%
2021/04/21	1	69.40	2	69.30	69.10	-1	7,234	-0.01%
2021/04/20	1	69.40	1	69.90	69.90	0	7,608	0.00%
2021/04/19	2	68.95	1	68.90	69.20	1	7,852	0.01%
2021/04/15	2	68.65	1	68.50	68.30	1	8,132	0.01%
2021/04/14	1	67.10	0	0.00	67.80	1	8,175	0.01%
2021/04/13	2	69.75	10	69.99	69.10	-8	8,190	-0.10%
2021/04/12	8	69.50	1	69.10	68.70	7	8,233	0.09%
2021/04/09	2	71.95	3	69.93	69.50	-1	8,411	-0.01%
2021/04/08	6	71.38	14	72.20	72.40	-8	8,130	-0.10%
2021/04/06	1	67.90	3	67.63	67.70	-2	7,634	-0.03%
2021/04/01	2	67.20	0	0.00	67.40	2	7,628	0.03%
2021/03/31	3	67.60	3	67.77	68.20	0	7,490	0.00%
2021/03/30	2	66.50	0	0.00	66.70	2	7,394	0.03%
2021/03/29	0	0.00	1	66.70	66.50	-1	7,363	-0.01%
2021/03/26	1	67.70	0	0.00	67.20	1	7,317	0.01%
2021/03/24	1	66.70	1	66.60	66.20	0	7,234	0.00%
2021/03/18	1	64.70	0	0.00	65.20	1	7,232	0.01%
2021/03/15	5	63.84	40	63.49	63.60	-35	7,609	-0.46%
2021/03/12	2	63.95	3	63.90	64.20	-1	7,722	-0.01%
2021/03/09	4	61.78	0	0.00	61.40	4	7,927	0.05%
2021/03/08	3	63.37	0	0.00	63.20	3	8,023	0.04%
2021/03/05	30	63.70	0	0.00	63.70	30	8,172	0.37%
2021/03/02	2	65.70	5	65.80	65.60	-3	8,419	-0.04%
2021/02/26	6	68.60	1	66.60	66.40	5	8,549	0.06%
2021/02/25	0	0.00	1	67.00	66.90	-1	8,558	-0.01%
2021/02/24	0	0.00	4	67.30	66.80	-4	8,717	-0.05%
2021/02/23	0	0.00	6	67.77	68.20	-6	9,257	-0.06%
2021/02/22	3	68.63	35	68.35	68.70	-32	9,584	-0.33%
2021/02/19	0	0.00	1	68.50	68.30	-1	9,872	-0.01%
2021/02/17	5	66.90	0	0.00	66.90	5	10,855	0.05%
2021/02/05	5	64.32	0	0.00	64.40	5	11,866	0.04%
2021/02/04	30	64.40	0	0.00	64.30	30	12,974	0.23%
2021/02/02	1	65.60	0	0.00	65.90	1	13,777	0.01%
2021/01/29	0	0.00	1	67.70	65.90	-1	14,457	-0.01%
2021/01/27	0	0.00	1	68.90	68.80	-1	14,495	-0.01%
2021/01/26	1	68.30	1	69.10	68.30	0	14,520	0.00%
2021/01/22	1	69.00	2	69.95	70.20	-1	14,602	-0.01%
2021/01/21	11	68.90	2	68.70	69.30	9	14,671	0.06%
2021/01/20	2	71.75	1	72.00	68.20	1	14,673	0.01%
2021/01/19	1	75.00	0	0.00	72.90	1	14,604	0.01%
2021/01/18	2	74.25	1	73.40	73.50	1	14,768	0.01%
2021/01/15	7	74.46	4	74.03	74.70	3	14,622	0.02%
2021/01/14	6	74.43	10	74.80	75.50	-4	14,387	-0.03%
2021/01/13	4	69.78	3	71.03	71.00	1	13,677	0.01%
2021/01/12	7	68.61	5	68.80	68.10	2	13,374	0.01%
2021/01/08	10	67.75	8	67.21	67.90	2	13,389	0.01%
2021/01/07	0	0.00	1	65.50	65.40	-1	13,648	-0.01%
2021/01/06	0	0.00	3	64.30	64.30	-3	14,153	-0.02%
2021/01/04	3	64.77	2	66.50	67.50	1	14,245	0.01%
2020/12/31	0	0.00	1	66.00	66.10	-1	14,178	-0.01%
2020/12/30	1	66.50	1	67.10	66.50	0	14,273	0.00%
2020/12/29	3	66.90	0	0.00	67.00	3	14,523	0.02%
2020/12/28	2	66.80	0	0.00	66.80	2	14,671	0.01%
2020/12/25	1	68.20	1	67.60	67.60	0	14,938	0.00%
2020/12/23	3	66.80	4	67.03	67.60	-1	15,581	-0.01%
2020/12/22	3	68.17	2	67.85	66.10	1	16,127	0.01%
2020/12/21	5	66.58	0	0.00	66.70	5	16,746	0.03%
2020/12/18	1	67.50	0	0.00	67.40	1	17,535	0.01%
2020/12/17	1	67.30	3	67.47	68.10	-2	17,866	-0.01%
2020/12/16	10	67.27	0	0.00	67.10	10	18,054	0.06%
2020/12/15	0	0.00	2	67.70	67.10	-2	18,176	-0.01%
2020/12/11	4	69.10	19	69.45	69.00	-15	18,674	-0.08%
2020/12/10	6	69.60	3	69.10	69.00	3	18,797	0.02%
2020/12/09	3	71.30	1	71.40	71.40	2	18,740	0.01%
2020/12/08	0	0.00	2	71.20	72.70	-2	18,731	-0.01%
2020/12/07	6	70.60	3	71.10	70.70	3	18,804	0.02%
2020/12/04	1	71.20	0	0.00	71.00	1	18,833	0.01%
2020/12/03	1	71.20	0	0.00	71.90	1	19,037	0.01%
2020/12/02	3	72.23	1	74.20	72.20	2	19,184	0.01%
2020/12/01	5	72.62	1	72.00	72.50	4	19,539	0.02%
2020/11/30	1	74.10	0	0.00	73.90	1	19,890	0.01%
2020/11/27	0	0.00	5	74.76	75.00	-5	20,117	-0.02%
2020/11/26	2	74.50	1	75.00	74.80	1	20,501	0.00%
2020/11/25	6	74.57	0	0.00	74.90	6	21,382	0.03%
2020/11/23	0	0.00	1	76.90	77.20	-1	22,195	0.00%
2020/11/20	9	76.87	5	77.54	76.50	4	22,460	0.02%
2020/11/19	5	76.68	7	76.56	77.00	-2	22,771	-0.01%
2020/11/18	1	74.40	6	75.08	75.60	-5	23,466	-0.02%
2020/11/17	5	74.60	2	74.60	73.90	3	24,136	0.01%
2020/11/16	14	76.72	13	77.45	77.30	1	25,310	0.00%
2020/11/13	31	76.91	29	77.11	74.90	2	25,493	0.01%
2020/11/12	8	74.65	13.3	74.99	77.00	-5.3	24,786	-0.02%
2020/11/11	7	70.16	2	69.85	70.00	5	24,383	0.02%
2020/11/10	7	72.33	8	72.98	71.80	-1	25,039	0.00%
2020/11/09	6	72.05	13	71.98	71.70	-7	25,864	-0.03%
2020/11/06	6	68.87	5	68.56	68.00	1	26,161	0.00%
2020/11/04	1	66.60	0	0.00	68.40	1	26,856	0.00%
2020/11/02	6	66.35	7	66.09	66.10	-1	26,996	0.00%
2020/10/30	1	67.70	1	67.20	67.30	0	27,133	0.00%
2020/10/28	1	68.30	0	0.00	68.10	1	27,176	0.00%
2020/10/27	7	70.47	1	70.60	70.10	6	27,215	0.02%
2020/10/26	7	71.24	9	71.61	70.70	-2	27,195	-0.01%
2020/10/22	1	67.40	3	67.50	68.00	-2	27,254	-0.01%
2020/10/21	1	68.50	0	0.00	68.60	1	27,374	0.00%
2020/10/19	6	69.10	5	69.38	70.40	1	28,158	0.00%
2020/10/16	6	69.58	7	68.99	68.10	-1	28,794	0.00%
2020/10/15	9	71.88	6	71.20	70.00	3	29,137	0.01%
2020/10/14	8	72.56	8	72.76	74.50	0	28,840	0.00%
2020/10/13	8	69.25	1	68.90	69.90	7	28,733	0.02%
2020/10/12	1	69.70	3	69.23	69.80	-2	29,228	-0.01%
2020/10/08	8	68.71	19	68.62	68.00	-11	29,995	-0.04%
2020/10/07	0	0.00	7	68.01	69.20	-7	30,206	-0.02%
2020/10/06	2	68.35	1	69.80	68.40	1	30,579	0.00%
2020/10/05	4	66.93	2.5	67.46	68.00	1.5	31,163	0.00%
2020/09/30	1	64.60	1	65.50	67.10	0	31,334	0.00%
2020/09/29	6	65.72	6	65.78	66.40	0	31,472	0.00%
2020/09/28	6	65.03	5	65.26	65.00	1	31,283	0.00%
2020/09/25	12	66.39	12	66.73	65.20	0	31,030	0.00%
2020/09/24	35	69.20	12	65.90	65.30	23	30,665	0.08%
2020/09/23	9	71.21	22	71.51	71.00	-13	30,315	-0.04%
2020/09/22	13	69.05	8	69.74	68.70	5	29,766	0.02%
2020/09/21	5	69.04	6	69.32	68.40	-1	29,502	0.00%
2020/09/18	4	68.05	5	68.30	67.30	-1	29,308	0.00%
2020/09/17	5	67.70	7	68.19	67.60	-2	29,221	-0.01%
2020/09/16	2	66.70	2	66.00	66.40	0	28,932	0.00%
2020/09/15	13	65.45	11	65.54	65.30	2	28,897	0.01%
2020/09/11	1	62.80	0	0.00	62.50	1	28,735	0.00%
2020/09/10	8	64.21	9	65.22	64.10	-1	28,654	0.00%
2020/09/09	10	63.55	8	64.20	64.20	2	28,507	0.01%
2020/09/08	4	64.28	11	64.12	65.00	-7	28,407	-0.02%
2020/09/07	13	67.51	10	66.20	66.20	3	28,177	0.01%
2020/09/04	18	68.29	16	67.42	68.10	2	28,119	0.01%
2020/09/03	20	68.39	21	68.41	67.10	-1	27,748	0.00%
2020/09/02	13	67.50	13	67.59	67.80	0	27,642	0.00%
2020/09/01	14	67.66	15	67.24	67.20	-1	27,412	0.00%
2020/08/31	37	68.87	42	69.09	70.20	-5	27,002	-0.02%
2020/08/28	36	64.46	33	64.66	64.60	3	26,195	0.01%
2020/08/27	25	68.36	20	67.82	67.40	5	25,895	0.02%
2020/08/26	17	68.12	18	68.10	67.70	-1	25,662	0.00%
2020/08/25	125	66.86	124	66.88	68.50	1	25,463	0.00%	大買/大賣/
2020/08/24	22	65.37	31	65.27	64.70	-9	24,705	-0.04%
2020/08/21	75	62.13	78	62.57	63.80	-3	24,012	-0.01%
2020/08/20	52	61.81	45	59.22	58.50	7	23,083	0.03%
2020/08/19	11	60.62	19	61.26	62.90	-8	21,579	-0.04%
2020/08/18	19	56.90	24	56.79	57.20	-5	20,906	-0.02%
2020/08/17	56	57.08	58	57.25	56.50	-2	20,757	-0.01%
2020/08/14	82	55.72	80	55.42	56.60	2	20,204	0.01%
2020/08/13	57	54.77	54	54.75	55.60	3	19,182	0.02%
2020/08/12	24	49.04	51	49.18	50.60	-27	18,005	-0.15%
2020/08/11	20	46.36	11	46.00	46.05	9	17,380	0.05%
2020/08/10	40	49.69	44	48.95	47.20	-4	17,219	-0.02%
2020/08/07	4	46.84	1	47.10	47.05	3	16,564	0.02%
2020/08/06	11	46.41	1	47.30	46.55	10	16,500	0.06%
2020/08/05	20	46.85	18	46.45	47.30	2	16,438	0.01%
2020/08/04	6	45.24	1	45.35	45.30	5	16,386	0.03%
2020/08/03	0	0.00	5	46.20	45.85	-5	16,611	-0.03%
2020/07/31	1	46.25	3	47.32	47.20	-2	16,589	-0.01%
2020/07/30	9	46.58	1	46.60	46.25	8	16,571	0.05%
2020/07/29	13	46.48	11	46.20	46.20	2	16,763	0.01%
2020/07/28	3	46.45	6	46.43	46.00	-3	16,880	-0.02%
2020/07/27	12	47.57	12	47.70	47.95	0	16,831	0.00%
2020/07/24	30	49.60	27	49.03	48.55	3	16,843	0.02%
2020/07/23	53	51.20	36	51.23	50.90	17	16,970	0.10%
2020/07/22	87	51.33	87	51.31	52.30	0	16,677	0.00%
2020/07/21	9	48.48	18	48.61	48.30	-9	16,103	-0.06%
2020/07/20	11	46.89	10	46.85	46.90	1	15,716	0.01%
2020/07/17	2	46.73	3	46.75	46.45	-1	15,672	-0.01%
2020/07/16	19	46.80	29	46.70	47.45	-10	15,488	-0.06%
2020/07/15	81	46.70	72	47.55	45.20	9	15,185	0.06%
2020/07/14	54	44.79	53	44.90	45.00	1	14,389	0.01%
2020/07/13	6	44.64	11	44.51	45.40	-5	14,459	-0.03%
2020/07/10	30	44.39	29.3	43.80	42.00	0.7	14,131	0.00%
2020/07/09	13.1	43.08	21	42.92	43.15	-7.9	13,294	-0.06%
2020/07/08	21.2	42.34	22	42.76	42.60	-0.8	12,977	-0.01%
2020/07/07	2	40.85	0	0.00	40.60	2	12,567	0.02%
2020/07/06	2	41.30	1	41.40	41.35	1	12,500	0.01%
2020/07/03	5	40.91	1	41.50	40.85	4	12,477	0.03%
2020/07/02	6	42.02	15	42.26	41.85	-9	12,472	-0.07%
2020/07/01	24	42.45	29	42.46	42.45	-5	12,266	-0.04%
2020/06/30	1	41.45	2	41.70	41.75	-1	12,036	-0.01%
2020/06/23	3	41.65	0	0.00	41.25	3	11,948	0.03%
2020/06/22	1	42.00	1	42.10	41.25	0	11,901	0.00%
2020/06/19	4	41.65	2	41.55	41.35	2	11,909	0.02%
2020/06/18	6	40.95	12	41.04	41.40	-6	11,970	-0.05%
2020/06/15	0	0.00	1	39.50	39.40	-1	12,332	-0.01%
2020/06/12	8	38.77	4	38.90	39.30	4	12,463	0.03%
2020/06/11	6	40.47	5	41.60	39.75	1	12,588	0.01%
2020/06/10	1	41.80	8	41.26	41.70	-7	12,541	-0.06%
2020/06/09	7	41.88	2	42.10	41.00	5	12,650	0.04%
2020/06/05	0	0.00	10	40.60	40.90	-10	12,897	-0.08%
2020/06/04	0	0.00	6	41.79	40.85	-6	13,067	-0.05%
2020/06/03	16	41.88	19	41.79	42.10	-3	13,037	-0.02%
2020/06/02	4	41.33	40	41.50	41.70	-36	12,930	-0.28%
2020/06/01	6	40.22	4	40.43	40.55	2	12,683	0.02%
2020/05/29	4	39.95	4	38.95	39.95	0	12,475	0.00%
2020/05/28	4	39.10	34	38.52	38.60	-30	12,399	-0.24%
2020/05/27	15	37.60	17	38.24	37.60	-2	12,113	-0.02%
2020/05/26	36	37.91	35	37.99	37.90	1	12,229	0.01%
2020/05/25	33	37.26	22	37.01	37.55	11	12,468	0.09%
2020/05/22	41	38.08	2	37.65	37.35	39	12,402	0.31%
2020/05/21	11	38.16	14	38.73	39.50	-3	12,280	-0.02%
2020/05/20	0	0.00	2	37.70	37.80	-2	12,207	-0.02%
2020/05/19	5	37.45	10	37.35	37.20	-5	12,193	-0.04%
2020/05/18	34	36.99	15	36.98	36.95	19	12,157	0.16%
2020/05/15	15	38.47	5	39.14	38.40	10	12,003	0.08%
2020/05/14	6	39.48	0	0.00	39.15	6	11,890	0.05%
2020/05/13	1	40.15	0	0.00	40.55	1	11,850	0.01%
2020/05/11	2	40.70	0	0.00	40.85	2	12,049	0.02%
2020/05/08	13	41.40	7	40.80	40.70	6	11,921	0.05%
2020/05/07	0	0.00	1	41.45	41.95	-1	11,597	-0.01%
2020/05/06	11	41.62	0	0.00	41.50	11	11,546	0.10%
2020/05/05	22	42.01	18	42.08	42.00	4	11,485	0.03%
2020/05/04	48	41.75	56	41.86	41.80	-8	11,259	-0.07%
2020/04/30	6	40.85	1	41.05	40.80	5	11,025	0.05%
2020/04/29	10	40.25	10	40.42	40.30	0	10,904	0.00%
2020/04/28	8	40.08	7	40.01	39.75	1	10,784	0.01%
2020/04/27	13	38.65	23	38.66	38.65	-10	10,366	-0.10%
2020/04/24	0	0.00	24	37.39	37.30	-24	10,092	-0.24%
2020/04/23	18	36.71	13	36.78	36.60	5	9,900	0.05%
2020/04/22	11	36.14	5	36.72	36.95	6	9,717	0.06%
2020/04/21	18	36.71	14	36.73	35.70	4	9,526	0.04%
2020/04/20	7	36.47	4	36.40	37.50	3	9,273	0.03%
2020/04/17	17	36.19	37	35.84	35.25	-20	9,003	-0.22%
2020/04/16	10	34.59	9	35.35	35.10	1	8,806	0.01%
2020/04/14	0	0.00	1	32.55	32.60	-1	8,259	-0.01%
2020/04/13	17	32.10	17	32.24	32.10	0	8,284	0.00%
2020/04/10	2	32.10	0	0.00	32.15	2	8,352	0.02%
2020/04/09	5	31.85	6	32.38	31.75	-1	8,484	-0.01%
2020/04/08	1	32.35	8	32.33	32.50	-7	8,949	-0.08%
2020/04/07	18	32.76	28	32.85	32.80	-10	8,900	-0.11%
2020/04/06	2	30.80	0	0.00	31.30	2	8,739	0.02%
2020/04/01	0	0.00	5	30.15	30.25	-5	8,689	-0.06%
2020/03/31	10	29.73	10	30.08	30.15	0	8,806	0.00%
2020/03/30	16	29.95	16	29.51	29.95	0	8,808	0.00%
2020/03/27	14	29.70	14	30.26	29.00	0	8,801	0.00%
2020/03/26	11	30.00	13	29.39	30.10	-2	8,744	-0.02%
2020/03/25	20	29.76	9	30.30	29.55	11	8,716	0.13%
2020/03/24	13	29.55	14	29.60	29.10	-1	8,576	-0.01%
2020/03/23	2	28.53	2	28.65	28.55	0	8,410	0.00%
2020/03/20	17	27.77	17	28.35	28.40	0	8,459	0.00%
2020/03/19	85	26.05	84	25.85	25.85	1	8,513	0.01%
2020/03/18	1	28.40	8	27.80	27.50	-7	8,237	-0.08%
2020/03/17	27	27.00	27	27.09	27.00	0	8,057	0.00%
2020/03/16	4	30.60	3	30.60	28.75	1	7,850	0.01%
2020/03/13	8	29.96	3	29.85	30.20	5	7,705	0.06%
2020/03/12	8	32.79	6	32.98	32.20	2	7,463	0.03%
2020/03/11	10	35.60	20	35.92	34.50	-10	7,255	-0.14%
2020/03/10	18	34.69	28	34.64	35.15	-10	6,764	-0.15%
2020/03/09	24	33.56	22	33.73	32.45	2	6,540	0.03%
2020/03/06	2	33.95	14	34.23	34.45	-12	6,403	-0.19%
2020/03/05	3	34.15	0	0.00	34.10	3	6,383	0.05%
2020/03/03	1	33.05	2	33.05	33.00	-1	6,295	-0.02%
2020/03/02	0	0.00	5	32.45	32.55	-5	6,250	-0.08%
2020/02/27	12	33.63	4	34.50	33.00	8	6,202	0.13%
2020/02/26	40	35.14	46	34.79	34.80	-6	6,050	-0.10%
2020/02/19	23	34.81	0	0.00	34.75	23	5,557	0.41%
2020/02/14	6	35.06	1	35.00	34.95	5	5,613	0.09%
2020/02/13	11	35.21	10	35.25	35.00	1	5,576	0.02%
2020/02/12	8	33.92	0	0.00	33.80	8	5,354	0.15%
2020/02/10	5	33.09	0	0.00	33.20	5	5,433	0.09%
2020/02/07	2	33.50	0	0.00	33.05	2	5,485	0.04%
2020/02/06	10	34.05	0	0.00	34.00	10	5,502	0.18%
2020/02/05	0	0.00	2	33.00	33.75	-2	5,462	-0.04%
2020/02/04	1	33.70	0	0.00	34.00	1	5,462	0.02%
2020/02/03	0	0.00	30	30.83	32.45	-30	5,470	-0.55%
2020/01/31	4	34.18	1	34.10	34.15	3	5,387	0.06%
2020/01/30	2	36.00	0	0.00	36.00	2	5,441	0.04%
2020/01/20	1	39.95	0	0.00	40.00	1	5,421	0.02%
2020/01/17	1	39.85	1	39.85	39.75	0	5,642	0.00%
2020/01/14	2	40.10	0	0.00	40.10	2	6,268	0.03%
2020/01/13	2	39.65	2	39.63	39.70	0	6,312	0.00%
2020/01/10	5	39.15	1	39.45	39.15	4	6,470	0.06%
2020/01/09	3	39.80	3	39.80	39.40	0	6,519	0.00%
2020/01/08	6	39.95	0	0.00	39.20	6	6,725	0.09%
2020/01/07	1	39.65	7	39.75	39.65	-6	6,833	-0.09%
2020/01/06	10	40.40	4	40.55	39.90	6	7,035	0.09%
2020/01/03	5	42.43	0	0.00	41.25	5	7,078	0.07%
2020/01/02	5	42.98	64	43.31	42.75	-59	7,238	-0.82%
2019/12/31	5	41.16	8	41.56	41.65	-3	7,322	-0.04%
2019/12/30	2	40.93	15	41.08	41.00	-13	7,451	-0.17%
2019/12/27	8	41.59	8	41.69	41.35	0	7,669	0.00%
2019/12/26	18	42.50	20	42.31	42.00	-2	7,832	-0.03%
2019/12/25	9	41.76	8	41.69	41.70	1	7,730	0.01%
2019/12/24	7	41.51	9	41.51	41.65	-2	7,883	-0.03%
2019/12/23	18	41.30	16	41.59	41.25	2	7,908	0.03%
2019/12/20	12	41.13	29	41.04	41.15	-17	7,907	-0.21%
2019/12/19	2	40.45	2	40.08	40.80	0	7,920	0.00%
2019/12/18	1	40.50	0	0.00	40.20	1	7,939	0.01%
2019/12/17	57	41.05	49	41.36	40.50	8	8,126	0.10%
2019/12/16	9	41.31	9	41.31	41.00	0	8,033	0.00%
2019/12/12	35	40.11	2	40.10	39.90	33	8,314	0.40%
2019/12/11	0	0.00	4	40.20	40.00	-4	8,393	-0.05%
2019/12/10	3	40.28	1	40.40	40.10	2	8,477	0.02%
2019/12/09	5	40.35	6	40.27	40.30	-1	8,590	-0.01%
2019/12/06	4	39.93	0	0.00	39.95	4	8,664	0.05%
2019/12/05	0	0.00	3	39.60	39.40	-3	8,762	-0.03%
2019/12/04	9	39.12	0	0.00	39.10	9	9,005	0.10%
2019/12/03	2	39.35	0	0.00	39.50	2	9,121	0.02%
2019/12/02	13	38.94	11	39.65	39.00	2	9,258	0.02%
2019/11/29	3	39.87	4	40.03	39.65	-1	9,350	-0.01%
2019/11/28	20	39.84	0	0.00	39.65	20	9,492	0.21%
2019/11/27	0	0.00	1	40.30	39.90	-1	9,802	-0.01%
2019/11/26	1	39.90	5	39.95	39.95	-4	9,948	-0.04%
2019/11/21	6	40.07	2	39.80	40.05	4	10,597	0.04%
2019/11/20	1	40.30	0	0.00	40.15	1	10,987	0.01%
2019/11/19	1	40.85	7	40.88	40.75	-6	11,840	-0.05%
2019/11/18	21	40.90	26	40.97	40.50	-5	12,219	-0.04%
2019/11/15	11	40.59	25	41.01	40.95	-14	12,525	-0.11%
2019/11/14	2	40.10	2	39.95	40.10	0	12,677	0.00%
2019/11/12	3	40.90	3	40.68	41.05	0	13,248	0.00%
2019/11/11	1	40.40	5	40.97	40.40	-4	13,830	-0.03%
2019/11/08	5	41.55	7	40.91	41.55	-2	14,430	-0.01%
2019/11/07	2	41.05	4	40.93	41.05	-2	14,941	-0.01%
2019/11/06	42	42.19	36	42.83	42.00	6	15,631	0.04%
2019/11/05	8	42.51	14	42.44	42.75	-6	15,919	-0.04%
2019/11/04	18	41.99	9	41.81	41.75	9	16,127	0.06%
2019/11/01	13	41.14	16	41.19	41.55	-3	16,260	-0.02%
2019/10/31	9	41.76	9	42.23	41.70	0	16,596	0.00%
2019/10/29	15	42.47	17	41.94	41.95	-2	17,608	-0.01%
2019/10/28	1	43.40	8	43.49	43.10	-7	18,339	-0.04%
2019/10/25	28	43.56	21	43.97	43.35	7	18,774	0.04%
2019/10/24	20	43.84	6	43.73	44.10	14	18,821	0.07%
2019/10/23	9	43.52	8	43.34	43.00	1	19,290	0.01%
2019/10/22	22	43.71	14	43.44	43.70	8	20,332	0.04%
2019/10/21	4	43.15	5	43.25	43.15	-1	20,961	0.00%
2019/10/18	78	43.56	69	43.33	43.30	9	21,070	0.04%
2019/10/17	6	43.08	31	43.18	43.05	-25	21,110	-0.12%
2019/10/16	49	42.93	46	43.44	42.75	3	21,209	0.01%
2019/10/15	14	42.97	20	43.38	42.65	-6	21,148	-0.03%
2019/10/14	67	43.00	45	43.20	42.90	22	21,185	0.10%
2019/10/09	26	42.80	18	42.38	42.65	8	21,276	0.04%
2019/10/08	16	42.64	22	42.79	42.40	-6	21,402	-0.03%
2019/10/07	33	43.47	28	43.30	42.45	5	21,383	0.02%
2019/10/04	6	41.87	11	41.88	41.85	-5	20,979	-0.02%
2019/10/03	6	41.13	3	41.58	41.90	3	21,015	0.01%
2019/10/02	8	40.63	4	40.70	41.10	4	21,005	0.02%
2019/10/01	2	39.05	6	38.78	39.00	-4	21,123	-0.02%
2019/09/27	2	37.55	10	38.34	38.00	-8	21,298	-0.04%
2019/09/26	0	0.00	1	39.40	39.40	-1	21,422	0.00%
2019/09/25	3	40.57	2	40.90	40.55	1	21,920	0.00%
2019/09/24	1	41.10	11	41.81	41.10	-10	22,596	-0.04%
2019/09/23	1	41.55	0	0.00	41.45	1	22,695	0.00%
2019/09/20	22	41.27	7	42.10	41.45	15	22,956	0.07%
2019/09/19	8	40.89	8	40.80	40.80	0	23,402	0.00%
2019/09/18	13	40.88	12	40.99	40.85	1	23,695	0.00%
2019/09/17	17	41.51	28	41.45	40.70	-11	23,761	-0.05%
2019/09/16	6	42.71	12	42.83	42.55	-6	23,913	-0.03%
2019/09/12	14	42.90	13	42.84	42.85	1	24,520	0.00%
2019/09/11	15	42.09	17	42.22	42.45	-2	25,611	-0.01%
2019/09/10	15	42.48	17	42.53	42.00	-2	25,918	-0.01%
2019/09/09	40	43.35	35	42.74	42.65	5	25,965	0.02%
2019/09/06	21	43.13	37	42.64	43.25	-16	25,997	-0.06%
2019/09/05	13	42.42	17	42.46	42.30	-4	25,903	-0.02%
2019/09/04	21	42.06	9	41.72	42.15	12	25,949	0.05%
2019/09/03	16	41.68	9	41.80	41.30	7	26,333	0.03%
2019/09/02	32	41.77	19	41.67	42.45	13	26,674	0.05%
2019/08/30	47	42.49	51	42.54	42.20	-4	26,552	-0.02%
2019/08/29	21	43.06	7	43.04	43.05	14	26,357	0.05%
2019/08/28	18	43.08	8	43.13	42.90	10	26,289	0.04%
2019/08/27	6	44.30	10	44.76	43.70	-4	26,151	-0.02%
2019/08/26	18	43.90	16	43.86	44.00	2	26,124	0.01%
2019/08/23	50	45.18	43	45.24	44.90	7	26,066	0.03%
2019/08/22	65	45.49	52	45.37	44.85	13	25,859	0.05%
2019/08/21	30	43.81	41	43.55	44.55	-11	25,391	-0.04%
2019/08/20	17	44.47	17	43.53	42.80	0	25,310	0.00%
2019/08/19	31	43.84	15	43.69	43.55	16	25,354	0.06%
2019/08/16	23	43.37	26	43.73	43.45	-3	25,543	-0.01%
2019/08/15	41	42.88	46	42.97	42.90	-5	25,530	-0.02%
2019/08/14	53	44.57	43	44.31	43.75	10	25,824	0.04%
2019/08/13	45	43.38	61	42.90	43.70	-16	25,797	-0.06%
2019/08/12	96	43.04	77	43.00	42.40	19	25,834	0.07%
2019/08/08	46	40.96	51	40.76	42.30	-5	25,657	-0.02%
2019/08/07	20	39.66	18	39.73	39.20	2	25,226	0.01%
2019/08/06	32	38.42	26	38.54	39.05	6	25,345	0.02%
2019/08/05	38	39.15	37	39.17	38.90	1	25,307	0.00%
2019/08/02	57	39.44	58	39.76	39.10	-1	25,515	0.00%
2019/08/01	54	40.39	48	39.91	40.80	6	25,667	0.02%
2019/07/31	35	40.17	32	40.33	40.60	3	25,540	0.01%
2019/07/30	13	42.87	14	43.31	40.95	-1	25,754	0.00%
2019/07/29	21	46.23	17	46.11	45.45	4	25,319	0.02%
2019/07/26	14	45.49	7	45.39	45.30	7	25,442	0.03%
2019/07/25	30	45.91	31	47.10	45.70	-1	25,583	0.00%
2019/07/24	36	45.60	32	45.63	46.90	4	25,527	0.02%
2019/07/23	15	43.43	17	43.58	43.20	-2	24,542	-0.01%
2019/07/22	14	41.21	13.2	41.10	41.40	0.8	23,868	0.00%
2019/07/19	3	40.80	17	40.59	40.25	-14	23,885	-0.06%
2019/07/18	27	40.07	20	40.22	39.85	7	23,960	0.03%
2019/07/17	27	40.72	34	40.41	40.80	-7	24,172	-0.03%
2019/07/16	29	41.34	21	41.44	41.05	8	24,273	0.03%
2019/07/15	13	41.78	13	41.34	41.90	0	25,003	0.00%
2019/07/12	13	41.02	13	41.76	41.00	0	25,090	0.00%
2019/07/11	12	41.24	7	41.45	41.45	5	25,498	0.02%
2019/07/10	11	40.66	12	40.71	40.80	-1	25,661	0.00%
2019/07/09	11	39.56	14	39.86	39.90	-3	26,240	-0.01%
2019/07/08	18	40.29	16	40.63	40.20	2	26,796	0.01%
2019/07/05	17	41.08	18	41.18	40.55	-1	26,878	0.00%
2019/07/04	73.2	41.01	61	41.12	41.15	12.2	26,671	0.05%
2019/07/03	12	41.81	13	42.38	41.00	-1	26,902	0.00%
2019/07/02	53	42.62	39	42.80	42.80	14	26,904	0.05%
2019/07/01	17	41.78	53	41.75	42.25	-36	26,499	-0.14%
2019/06/28	8	38.75	0	0.00	38.45	8	26,440	0.03%
2019/06/27	28	38.60	28	38.64	38.50	0	26,382	0.00%
2019/06/26	76	37.79	77	37.48	38.95	-1	26,184	0.00%
2019/06/25	36	38.72	35	38.77	38.10	1	25,692	0.00%
2019/06/24	8	38.00	15	38.07	38.90	-7	25,466	-0.03%
2019/06/21	19	38.59	22	39.06	38.00	-3	25,449	-0.01%
2019/06/20	52	38.33	52	38.74	39.00	0	25,223	0.00%
2019/06/19	84	37.64	79	37.43	37.90	5	25,180	0.02%
2019/06/18	70	35.93	65	36.16	35.35	5	24,982	0.02%
2019/06/17	1	35.20	11	34.98	35.60	-10	24,647	-0.04%
2019/06/14	18	35.68	11	35.66	35.10	7	24,735	0.03%
2019/06/13	13	35.52	10	35.72	35.95	3	24,689	0.01%
2019/06/12	1	36.00	0	0.00	35.55	1	24,771	0.00%
2019/06/11	18	36.53	26	36.59	36.15	-8	24,897	-0.03%
2019/06/10	5	34.59	6	34.93	35.90	-1	24,438	0.00%
2019/06/06	10	32.70	50	32.33	32.80	-40	24,129	-0.17%
2019/06/05	2	32.55	5	33.20	32.30	-3	24,125	-0.01%
2019/06/04	10	32.62	8	32.45	32.45	2	24,182	0.01%
2019/06/03	16	32.85	15	33.01	32.70	1	24,303	0.00%
2019/05/31	11	33.19	14	33.45	33.60	-3	24,420	-0.01%
2019/05/30	1	32.55	5	32.55	32.55	-4	24,453	-0.02%
2019/05/29	21	31.88	11	31.69	32.30	10	24,765	0.04%
2019/05/28	17	33.12	7	32.95	32.60	10	25,141	0.04%
2019/05/27	23	32.43	49	32.09	32.50	-26	25,170	-0.10%
2019/05/24	52	33.22	49	33.53	32.20	3	25,386	0.01%
2019/05/23	18	33.15	16	32.97	32.95	2	25,066	0.01%
2019/05/22	35	34.66	28	34.72	34.25	7	24,779	0.03%
2019/05/21	39	35.10	36	35.01	35.60	3	24,518	0.01%
2019/05/20	26	35.62	19	35.82	34.35	7	24,024	0.03%
2019/05/17	26	38.10	13	37.80	36.00	13	23,691	0.05%
2019/05/16	12	40.43	5	41.85	39.70	7	23,149	0.03%
2019/05/15	18	42.45	27	42.44	41.95	-9	22,880	-0.04%
2019/05/14	34	40.43	62	40.76	42.50	-28	22,821	-0.12%
2019/05/13	16	40.70	17	40.76	40.10	-1	22,711	0.00%
2019/05/10	10	40.21	20	40.44	40.80	-10	22,735	-0.04%
2019/05/09	7	42.14	3	40.33	40.00	4	22,433	0.02%
2019/05/08	21	42.91	16	42.98	42.65	5	21,888	0.02%
2019/05/07	23	44.89	22	44.49	42.85	1	21,520	0.00%
2019/05/06	6	43.97	9	44.34	44.40	-3	20,771	-0.01%
2019/05/03	46	44.07	51	44.03	44.05	-5	20,311	-0.02%
2019/05/02	6	42.53	12	43.04	42.85	-6	19,694	-0.03%
2019/04/30	41	41.29	51	41.24	42.80	-10	19,425	-0.05%
2019/04/29	11	39.55	9	39.62	40.00	2	18,879	0.01%
2019/04/26	27	39.98	19	40.22	39.80	8	18,621	0.04%
2019/04/25	14	40.49	16	40.19	41.20	-2	18,384	-0.01%
2019/04/24	17	41.03	18	41.01	40.70	-1	18,213	-0.01%
2019/04/23	28	40.26	24	40.24	40.30	4	17,968	0.02%
2019/04/22	4	41.49	4	41.55	41.75	0	17,814	0.00%
2019/04/19	33	42.93	22	44.45	42.00	11	17,647	0.06%
2019/04/18	29	42.74	22	42.80	42.80	7	16,714	0.04%
2019/04/17	17	43.30	38	43.36	43.25	-21	16,338	-0.13%
2019/04/16	18	41.77	3	41.30	41.50	15	15,775	0.09%
2019/04/15	53	41.88	64	42.04	42.90	-11	15,316	-0.07%
2019/04/12	7	39.49	7	38.16	39.15	0	14,558	0.00%
2019/04/11	1	36.60	5	37.01	37.00	-4	13,796	-0.03%
2019/04/10	1	36.15	0	0.00	35.80	1	13,578	0.01%
2019/04/09	11	38.08	11	38.12	36.00	0	13,459	0.00%
2019/04/08	8	36.81	28	37.18	36.70	-20	13,052	-0.15%
2019/04/03	12	35.96	20	36.32	35.70	-8	12,792	-0.06%
2019/04/02	28	36.04	30	36.47	35.50	-2	12,819	-0.02%
2019/03/29	4	34.55	4	34.70	34.20	0	12,350	0.00%
2019/03/28	15	34.42	7	34.51	34.55	8	12,263	0.07%
2019/03/27	5	34.60	20	34.91	34.65	-15	12,117	-0.12%
2019/03/26	0	0.00	6	34.96	34.40	-6	12,030	-0.05%
2019/03/25	28	35.50	7	35.54	35.20	21	11,929	0.18%
2019/03/22	24	35.73	29	36.15	35.20	-5	11,773	-0.04%
2019/03/21	7	35.08	26	35.64	36.45	-19	11,187	-0.17%
2019/03/19	23	33.05	2	33.35	32.60	21	10,131	0.21%
2019/03/15	0	0.00	1	32.30	32.00	-1	9,958	-0.01%
2019/03/14	16	32.98	2	33.68	33.35	14	9,769	0.14%
2019/03/13	0	0.00	3	32.32	32.90	-3	9,497	-0.03%
2019/03/12	6	32.38	7	32.52	32.35	-1	9,430	-0.01%
2019/03/11	3	32.23	4	32.11	32.75	-1	9,247	-0.01%
2019/03/08	7	32.39	6	32.41	32.40	1	9,305	0.01%
2019/03/07	13	31.97	6	32.48	31.70	7	9,212	0.08%
2019/03/06	3	32.75	1	33.10	32.55	2	9,038	0.02%
2019/03/05	20	33.50	4	33.75	32.50	16	8,940	0.18%
2019/03/04	12	34.75	18	34.19	34.60	-6	8,668	-0.07%
2019/02/27	32	33.17	11	33.71	33.65	21	8,208	0.26%
2019/02/26	25	32.61	7	32.54	32.65	18	7,623	0.24%
2019/02/25	26	32.03	13	31.57	32.60	13	7,160	0.18%
2019/02/22	2	29.65	0	0.00	29.65	2	6,641	0.03%
2019/02/21	0	0.00	1	29.50	29.50	-1	6,597	-0.02%
2019/02/19	2	30.15	0	0.00	30.10	2	6,514	0.03%
2019/02/18	1	30.00	24	29.94	30.35	-23	6,402	-0.36%
2019/02/15	10	29.00	10	29.29	28.95	0	6,161	0.00%
2019/02/14	0	0.00	20	28.80	28.70	-20	6,005	-0.33%
2019/02/13	9	28.74	18	28.84	29.10	-9	5,835	-0.15%
2019/02/12	5	27.48	5	27.90	27.70	0	5,516	0.00%
2019/02/11	2	26.00	39	26.45	26.95	-37	5,120	-0.72%
2019/01/30	11	25.34	1	25.35	25.05	10	4,825	0.21%
2019/01/29	0	0.00	3	24.95	24.95	-3	4,714	-0.06%
2019/01/28	3	24.90	3	25.08	24.80	0	4,675	0.00%
2019/01/25	4	25.21	0	0.00	25.05	4	4,631	0.09%
2019/01/24	0	0.00	1	25.50	25.40	-1	4,551	-0.02%
2019/01/23	1	25.10	0	0.00	25.35	1	4,549	0.02%
2019/01/22	7	25.82	3	25.68	25.20	4	4,570	0.09%
2019/01/21	1	26.10	0	0.00	26.10	1	4,428	0.02%
2019/01/18	0	0.00	2	25.50	25.45	-2	4,385	-0.05%
2019/01/17	1	25.40	1	25.50	25.50	0	4,385	0.00%
2019/01/16	2	25.55	11	25.57	25.55	-9	4,362	-0.21%
2019/01/15	3	25.55	3	25.72	25.70	0	4,331	0.00%
2019/01/14	4	26.25	4	26.90	26.20	0	4,274	0.00%
2019/01/11	4	25.88	10	26.21	26.40	-6	4,041	-0.15%
2019/01/10	1	25.50	4	25.74	25.75	-3	3,931	-0.08%
2019/01/09	8	25.50	5	25.57	25.60	3	3,900	0.08%
2019/01/08	3	25.52	4	25.71	25.75	-1	3,825	-0.03%
2019/01/07	2	24.70	2	24.85	25.10	0	3,713	0.00%
2019/01/04	1	24.40	0	0.00	24.20	1	3,713	0.03%
2019/01/03	4	25.30	2	24.95	24.95	2	3,699	0.05%
2019/01/02	27	25.54	4	25.69	25.65	23	3,744	0.61%
2018/12/28	1	25.15	0	0.00	25.25	1	3,649	0.03%
2018/12/26	3	25.12	2	24.65	24.65	1	3,569	0.03%
2018/12/25	17	25.46	17	26.16	25.50	0	3,481	0.00%
2018/12/24	63	26.09	55	26.09	26.30	8	3,306	0.24%
2018/12/22	0	0.00	11	24.65	25.15	-11	3,061	-0.36%
2018/12/19	11	24.29	1	24.80	24.25	10	3,053	0.33%
2018/12/18	5	24.30	0	0.00	24.30	5	3,002	0.17%
2018/12/17	22	25.04	7	25.19	24.75	15	2,934	0.51%
2018/12/14	3	24.55	2	24.68	25.10	1	2,794	0.04%
2018/12/13	0	0.00	5	24.40	24.20	-5	2,719	-0.18%
2018/12/12	3	24.27	3	24.38	24.25	0	2,699	0.00%
2018/12/11	2	24.25	0	0.00	24.10	2	2,677	0.07%
2018/12/10	7	24.18	8	24.35	24.55	-1	2,628	-0.04%
2018/12/07	3	23.58	3	23.85	24.40	0	2,518	0.00%
2018/12/06	3	23.90	0	0.00	23.35	3	2,449	0.12%
2018/12/05	0	0.00	2	24.10	24.50	-2	2,391	-0.08%
2018/12/04	0	0.00	2	24.58	24.35	-2	2,368	-0.08%
2018/12/03	28	24.89	2	24.93	24.90	26	2,341	1.11%
2018/11/30	0	0.00	1	23.15	23.25	-1	2,190	-0.05%
2018/11/29	2	22.63	3	22.82	22.65	-1	2,087	-0.05%
2018/11/28	8	22.40	3	22.50	22.50	5	2,059	0.24%
2018/11/27	0	0.00	2	21.83	22.05	-2	2,185	-0.09%
2018/11/26	2	21.50	1	21.65	21.50	1	2,336	0.04%
2018/11/22	1	21.75	2	22.05	21.60	-1	2,481	-0.04%
2018/11/21	0	0.00	4	21.95	21.85	-4	2,486	-0.16%
2018/11/20	7	22.22	0	0.00	22.00	7	2,474	0.28%
2018/11/19	1	22.25	3	22.17	22.80	-2	2,428	-0.08%
2018/11/16	5	21.64	2	21.38	21.90	3	2,370	0.13%
2018/11/15	2	20.83	1	20.80	20.90	1	2,274	0.04%
2018/11/14	1	20.85	1	21.10	20.80	0	2,256	0.00%
2018/11/08	1	21.30	0	0.00	21.30	1	2,341	0.04%
2018/11/05	0	0.00	1	21.50	21.20	-1	2,519	-0.04%
2018/11/01	1	21.30	1	21.55	21.55	0	2,552	0.00%
2018/10/31	0	0.00	1	20.90	21.20	-1	2,543	-0.04%
2018/10/30	8	20.69	6	20.69	20.60	2	2,544	0.08%
2018/10/25	2	20.30	0	0.00	20.00	2	2,613	0.08%
2018/10/24	0	0.00	1	21.00	21.05	-1	2,603	-0.04%
2018/10/17	0	0.00	1	22.80	22.35	-1	2,703	-0.04%
2018/10/16	1	22.10	0	0.00	22.15	1	2,697	0.04%
2018/10/05	1	27.00	0	0.00	26.50	1	2,617	0.04%
2018/10/03	1	27.65	2	27.95	27.55	-1	2,591	-0.04%
2018/10/01	6	28.03	7	27.90	28.05	-1	2,591	-0.04%
2018/09/28	1	27.15	2	27.23	27.25	-1	2,561	-0.04%
2018/09/27	0	0.00	1	26.80	26.75	-1	2,543	-0.04%
2018/09/21	0	0.00	1	28.10	28.00	-1	2,424	-0.04%
2018/09/19	1	27.80	0	0.00	27.75	1	2,418	0.04%
2018/09/18	3	27.97	0	0.00	27.75	3	2,437	0.12%
2018/09/14	0	0.00	1	28.35	28.40	-1	2,452	-0.04%
2018/09/11	0	0.00	5	27.33	27.60	-5	2,653	-0.19%
2018/09/10	6	27.06	1	27.30	27.05	5	2,687	0.19%
2018/09/07	1	28.15	0	0.00	27.70	1	2,691	0.04%
2018/09/06	1	28.35	0	0.00	28.25	1	2,696	0.04%
2018/09/05	0	0.00	2	28.73	28.60	-2	2,744	-0.07%
2018/09/03	5	29.43	5	28.70	28.60	0	2,875	0.00%
2018/08/31	1	29.05	0	0.00	29.25	1	2,797	0.04%
2018/08/29	11	28.38	12	28.25	28.40	-1	2,701	-0.04%
2018/08/28	2	28.15	0	0.00	28.00	2	2,668	0.07%
2018/08/27	4	27.35	1	27.35	27.50	3	2,956	0.10%
2018/08/24	0	0.00	1	27.05	27.00	-1	3,136	-0.03%
2018/08/22	0	0.00	1	27.15	26.90	-1	3,161	-0.03%
2018/08/20	3	27.02	0	0.00	26.90	3	3,207	0.09%
2018/08/17	1	27.45	3	27.57	27.45	-2	3,245	-0.06%
2018/08/13	2	27.90	0	0.00	27.70	2	3,268	0.06%
2018/08/10	0	0.00	1	29.15	29.15	-1	3,206	-0.03%
2018/08/09	1	28.70	0	0.00	28.80	1	3,120	0.03%
2018/08/06	0	0.00	3	28.87	28.95	-3	3,107	-0.10%
2018/08/02	4	28.71	0	0.00	28.55	4	3,210	0.12%
2018/08/01	0	0.00	1	29.40	29.30	-1	3,200	-0.03%
2018/07/30	0	0.00	1	28.55	28.50	-1	3,174	-0.03%
2018/07/27	1	29.10	0	0.00	29.00	1	3,150	0.03%
2018/07/25	0	0.00	2	28.05	28.00	-2	3,050	-0.07%
2018/07/24	0	0.00	2	27.65	27.65	-2	3,049	-0.07%
2018/07/23	1	27.20	0	0.00	27.30	1	3,052	0.03%
2018/07/20	2	27.75	0	0.00	27.60	2	3,053	0.07%
2018/07/18	1	28.20	3	28.27	28.25	-2	3,068	-0.07%
2018/07/17	2	27.53	0	0.00	27.90	2	3,004	0.07%
2018/07/13	0	0.00	2	27.85	28.00	-2	2,996	-0.07%
2018/07/12	1	27.50	0	0.00	27.60	1	2,998	0.03%
2018/07/10	1	27.65	0	0.00	27.70	1	3,014	0.03%
2018/07/05	0	0.00	1	27.80	27.40	-1	2,965	-0.03%
2018/07/04	1	27.50	2	27.65	27.60	-1	2,968	-0.03%
2018/07/02	2	28.65	2	28.40	28.40	0	2,960	0.00%
2018/06/29	2	28.70	0	0.00	28.65	2	2,968	0.07%
2018/06/28	1	28.60	0	0.00	28.20	1	2,964	0.03%
2018/06/27	1	28.90	0	0.00	28.65	1	3,023	0.03%
2018/06/25	1	29.60	0	0.00	29.50	1	2,989	0.03%
2018/06/22	1	29.80	1	29.95	29.80	0	2,994	0.00%
2018/06/21	2	29.45	2.5	29.84	30.35	-0.5	2,983	-0.02%
2018/06/14	0	0.00	3	30.73	30.60	-3	2,873	-0.10%
2018/06/13	1	30.55	1	30.80	30.50	0	2,885	0.00%
2018/06/12	2	30.93	1	31.65	31.35	1	2,876	0.03%
2018/06/11	2	31.20	10	31.15	31.20	-8	2,812	-0.28%
2018/06/08	6	32.21	9	32.04	31.65	-3	2,811	-0.11%
2018/06/07	1	31.05	0	0.00	31.35	1	2,678	0.04%
2018/06/06	2	31.25	2	31.35	31.40	0	2,640	0.00%
2018/06/04	2	32.05	7	32.49	31.65	-5	2,549	-0.20%
2018/06/01	2	30.35	4	30.20	30.30	-2	2,257	-0.09%
2018/05/31	1	28.85	0	0.00	28.85	1	2,139	0.05%
2018/05/30	6	28.65	0	0.00	28.90	6	2,151	0.28%
2018/05/29	1	29.05	0	0.00	28.75	1	2,157	0.05%
2018/05/28	0	0.00	3	29.38	29.25	-3	2,168	-0.14%
2018/05/25	2	29.60	4	29.58	29.50	-2	2,242	-0.09%
2018/05/24	2	29.00	6	29.08	29.10	-4	2,234	-0.18%
2018/05/23	6	28.92	2	28.95	28.85	4	2,352	0.17%
2018/05/22	4	29.10	8	29.14	29.25	-4	2,352	-0.17%
2018/05/21	6	28.66	16	28.97	29.15	-10	2,324	-0.43%
2018/05/18	10	28.19	11	28.37	28.30	-1	2,300	-0.04%
2018/05/16	1	28.05	2	28.18	27.90	-1	2,346	-0.04%
2018/05/15	0	0.00	1	28.05	27.60	-1	2,385	-0.04%
2018/05/14	5	27.70	5	27.85	27.95	0	2,503	0.00%
2018/05/11	5	28.10	0	0.00	27.75	5	2,518	0.20%
2018/05/10	2	28.53	5	28.62	28.50	-3	2,502	-0.12%
2018/05/09	1	27.90	0	0.00	28.10	1	2,442	0.04%
2018/05/08	1	28.30	2	28.60	28.20	-1	2,506	-0.04%
2018/05/07	1	27.95	8	27.74	28.00	-7	2,537	-0.28%
2018/05/04	2	27.18	0	0.00	27.20	2	2,558	0.08%
2018/04/30	1	26.75	1	26.90	27.05	0	2,888	0.00%
2018/04/27	1	26.15	0	0.00	26.20	1	2,909	0.03%
2018/04/23	3	27.63	0	0.00	27.30	3	2,950	0.10%
2018/04/20	1	27.75	0	0.00	27.90	1	2,972	0.03%
2018/04/17	0	0.00	2	28.05	27.70	-2	3,112	-0.06%
2018/04/13	1	28.80	0	0.00	28.70	1	3,268	0.03%
2018/04/12	10	28.65	0	0.00	28.60	10	3,375	0.30%
2018/04/11	3	29.07	0	0.00	28.80	3	3,421	0.09%
2018/04/09	6	28.90	0	0.00	28.85	6	3,713	0.16%
2018/03/30	4	30.23	2	30.53	29.90	2	4,279	0.05%
2018/03/29	0	0.00	1	29.00	29.10	-1	4,356	-0.02%
2018/03/28	0	0.00	69	29.06	29.00	-69	4,469	-1.54%
2018/03/27	10	29.50	0	0.00	29.45	10	4,517	0.22%
2018/03/23	1	29.25	17	29.05	29.00	-16	4,671	-0.34%
2018/03/21	10	30.55	0	0.00	30.50	10	4,818	0.21%
2018/03/20	0	0.00	2	30.35	30.20	-2	4,910	-0.04%
2018/03/15	1	30.70	1	30.65	30.80	0	5,355	0.00%
2018/03/14	3	30.58	2	30.60	30.70	1	5,500	0.02%
2018/03/13	2	30.35	0	0.00	30.20	2	5,568	0.04%
2018/03/12	0	0.00	1	29.75	29.80	-1	5,707	-0.02%
2018/03/07	0	0.00	12	29.60	29.50	-12	6,570	-0.18%
2018/03/06	15	30.08	1	30.20	29.90	14	7,139	0.20%
2018/03/05	0	0.00	1	30.00	29.50	-1	7,613	-0.01%
2018/03/02	1	29.70	1	29.60	29.70	0	8,532	0.00%
2018/03/01	50	29.45	0	0.00	30.05	50	9,335	0.54%
2018/02/27	0	0.00	2	29.78	29.55	-2	9,780	-0.02%
2018/02/26	1	29.15	0	0.00	29.25	1	10,582	0.01%
2018/02/23	3	29.48	6	29.38	29.70	-3	11,142	-0.03%
2018/02/22	3	28.20	0	0.00	28.15	3	11,083	0.03%
2018/02/21	68	28.00	0	0.00	28.10	68	11,123	0.61%
2018/02/06	1	26.95	3	28.65	27.00	-2	11,193	-0.02%
2018/02/01	2	31.15	0	0.00	30.55	2	11,193	0.02%
2018/01/30	1	30.45	1	30.55	30.20	0	11,213	0.00%
2018/01/29	30	30.90	38	30.98	30.90	-8	11,289	-0.07%
2018/01/26	32	31.73	20	31.85	31.60	12	11,299	0.11%
2018/01/25	1	31.15	0	0.00	31.00	1	11,107	0.01%
2018/01/22	1	30.05	1	30.40	30.25	0	11,088	0.00%
2018/01/17	1	30.65	3	30.65	30.60	-2	11,573	-0.02%
2018/01/15	1	30.95	1	30.85	31.00	0	11,592	0.00%
2018/01/08	0	0.00	1	31.35	31.00	-1	11,802	-0.01%
2018/01/04	0	0.00	2	32.20	32.20	-2	11,692	-0.02%
2018/01/03	0	0.00	2	33.65	32.55	-2	11,661	-0.02%
2018/01/02	10	32.81	10	32.61	33.50	0	11,490	0.00%