泰鼎-KY (4927)-國泰-高雄券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
41.40
漲跌
▲0.70
漲幅
+1.72%
成交量
886張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	0.2	41.25	41.40	-0.2	705	-0.03%
2024/04/29	0	0.00	1	40.30	40.70	-1	694	-0.14%
2024/04/26	1.1	39.77	0	0.00	39.20	1.1	685	0.16%
2024/04/18	0	39.50	0	0.00	39.50	0	670	0.00%
2024/04/16	21	38.69	0	0.00	38.05	21	667	3.15%
2024/04/12	2.2	39.45	0	0.00	39.35	2.2	649	0.34%
2024/04/11	0.1	40.10	0	0.00	39.75	0.1	643	0.02%
2024/04/09	0	0.00	0.1	40.00	39.90	-0.1	636	-0.02%
2024/04/08	3	39.35	3	39.25	39.50	0	629	0.00%
2024/04/02	0.1	39.76	0	0.00	39.35	0.1	612	0.02%
2024/04/01	0	40.65	0	0.00	40.25	0	594	0.00%
2024/03/29	0.2	40.20	0	0.00	40.35	0.2	585	0.03%
2024/03/28	0	0.00	0	40.60	40.10	0	566	0.00%
2024/03/27	0.1	41.02	0	0.00	40.60	0.1	552	0.02%
2024/03/26	0.5	42.37	0	0.00	40.70	0.5	545	0.09%
2024/03/25	0	42.12	0	0.00	42.20	0	534	0.00%
2024/03/21	0.1	41.47	0	0.00	41.55	0.1	520	0.02%
2024/03/20	0	41.22	4	41.19	41.00	-4	519	-0.77%
2024/03/19	0	41.28	0	0.00	41.15	0	515	0.00%
2024/03/15	0	40.80	1	40.45	40.45	-1	486	-0.21%
2024/03/14	0.2	41.01	0	0.00	41.25	0.2	474	0.03%
2024/03/13	0	40.43	0	0.00	40.20	0	459	0.01%
2024/03/12	1	42.15	0	0.00	42.15	1	426	0.24%
2024/03/11	0	43.00	0	0.00	42.65	0	397	0.00%
2024/03/08	0	43.57	0	0.00	42.35	0	378	0.00%
2024/03/07	0	43.85	10	44.43	43.60	-10	358	-2.79%
2024/03/06	9	43.88	13	45.02	43.75	-4	336	-1.19%
2024/03/05	5.1	42.90	8	43.74	42.90	-2.9	301	-0.96%
2024/03/04	8.4	44.51	0	0.00	44.65	8.4	272	3.08%
2024/03/01	0	45.84	0	0.00	45.45	0	258	0.00%
2024/02/29	1	46.20	0	0.00	45.90	1	244	0.41%
2024/02/27	0	48.35	0	0.00	46.80	0	224	0.00%
2024/02/21	0	51.40	0	0.00	49.90	0	222	0.00%
2024/01/31	0	47.65	0	0.00	47.40	0	214	0.00%
2024/01/26	0	0.00	1	48.40	48.35	-1	236	-0.42%
2024/01/22	1	48.20	0	0.00	48.35	1	273	0.37%
2024/01/15	0.1	49.50	0	0.00	49.30	0.1	317	0.03%
2024/01/10	0	49.30	0	0.00	48.85	0	338	0.00%
2023/12/19	0	0.00	4	49.70	49.70	-4	435	-0.92%
2023/12/18	0	0.00	19	50.26	50.20	-19	438	-4.34%
2023/12/14	0	50.80	1	50.30	50.30	-1	441	-0.22%
2023/12/13	0	50.10	4	50.10	50.10	-4	461	-0.87%
2023/12/11	0	0.00	5	50.14	50.40	-5	483	-1.03%
2023/12/06	0.1	50.87	0	0.00	50.50	0.1	511	0.02%
2023/12/05	0	0.00	1	50.80	50.80	-1	519	-0.19%
2023/12/01	0.1	51.60	0	0.00	51.10	0.1	578	0.02%
2023/11/28	0.1	49.80	0	0.00	49.90	0.1	618	0.02%
2023/11/22	0	50.10	0	0.00	49.90	0	650	0.00%
2023/11/17	0	49.30	0	0.00	48.60	0	650	0.00%
2023/11/08	1	48.10	0	0.00	48.05	1	737	0.14%
2023/11/06	0	0.00	1	49.10	49.65	-1	744	-0.13%
2023/11/03	0	0.00	0	48.70	48.60	0	745	0.00%
2023/11/01	0.1	46.14	0	0.00	45.60	0.1	760	0.01%
2023/10/31	1	46.70	0	0.00	46.65	1	758	0.13%
2023/10/30	1	47.00	0	0.00	47.50	1	772	0.13%
2023/10/27	0.1	47.30	0	0.00	46.85	0.1	768	0.01%
2023/10/26	0	48.20	0	0.00	47.90	0	764	0.00%
2023/10/25	0	0.00	1	49.45	49.10	-1	759	-0.13%
2023/10/24	2	49.95	0	0.00	49.90	2	754	0.27%
2023/10/20	1	50.11	0	0.00	49.95	1	762	0.14%
2023/10/18	0.1	51.98	0	0.00	51.60	0.1	767	0.01%
2023/10/16	0.1	52.27	0	0.00	52.20	0.1	780	0.01%
2023/10/13	0	0.00	9	52.80	52.80	-9	797	-1.13%
2023/10/11	0	52.80	0	0.00	52.50	0	842	0.00%
2023/10/06	1.2	53.39	0	0.00	52.70	1.2	861	0.14%
2023/10/05	0	0.00	0.1	56.70	56.70	-0.1	833	-0.01%
2023/10/04	0	56.50	0	0.00	57.00	0	850	0.00%
2023/10/02	0	0.00	1	57.80	57.80	-1	890	-0.11%
2023/09/28	0	0.00	1	56.00	56.30	-1	946	-0.11%
2023/09/08	0	56.00	0	0.00	56.60	0	1,201	0.00%
2023/09/06	2	56.75	1	56.80	57.00	1	1,200	0.08%
2023/09/05	0	0.00	1	59.70	60.10	-1	1,176	-0.08%
2023/09/01	1	57.70	1	58.10	57.70	0	1,180	0.00%
2023/08/30	0	57.00	0.1	55.50	56.60	0	1,275	0.00%
2023/08/29	0	53.80	1	54.10	54.00	-1	1,264	-0.08%
2023/08/25	1	52.50	0	0.00	52.60	1	1,324	0.08%
2023/08/24	0	52.50	0	0.00	52.50	0	1,345	0.00%
2023/08/22	0	0.00	0	53.60	52.80	0	1,386	0.00%
2023/08/14	3.1	54.63	0	0.00	54.60	3.1	1,451	0.21%
2023/08/08	2.1	60.52	2	62.00	62.10	0.1	1,469	0.00%
2023/08/07	1	61.40	1	60.80	61.00	0	1,463	0.00%
2023/08/02	3	58.53	0	0.00	58.20	3	1,450	0.21%
2023/08/01	1	61.40	0	0.00	61.40	1	1,449	0.07%
2023/07/28	0.2	62.80	0	0.00	62.40	0.2	1,434	0.01%
2023/07/25	0	0.00	0.1	63.01	63.40	-0.1	1,429	-0.01%
2023/07/24	0.2	63.30	1	63.10	62.60	-0.8	1,430	-0.06%
2023/07/21	3	63.63	0	0.00	63.20	3	1,433	0.21%
2023/07/19	9	64.61	10	64.13	63.90	-1	1,450	-0.07%
2023/07/18	6	66.50	6	66.30	66.00	0	1,452	0.00%
2023/07/17	0	0.00	1	66.50	67.40	-1	1,444	-0.07%
2023/07/14	8	66.48	8	65.80	66.00	0	1,433	0.00%
2023/07/13	5	67.40	5	68.20	67.10	0	1,439	0.00%
2023/07/12	5	66.40	5	66.80	67.00	0	1,424	0.00%
2023/07/10	6	66.25	5	65.90	66.00	1	1,502	0.07%
2023/07/06	4	64.35	4	65.73	65.80	0	1,633	0.00%
2023/07/05	4	67.15	3	67.70	67.80	1	1,583	0.06%
2023/07/04	4	67.65	6	67.30	70.20	-2	1,531	-0.13%
2023/07/03	5	63.40	9	64.92	65.10	-4	1,416	-0.28%
2023/06/30	0	0.00	16	63.40	63.20	-16	1,386	-1.15%
2023/06/29	3	61.00	3	61.20	61.20	0	1,386	0.00%
2023/06/28	0.1	60.50	0	0.00	60.00	0.1	1,381	0.01%
2023/06/27	1	59.90	0	0.00	59.60	1	1,384	0.07%
2023/06/26	0	0.00	1	61.20	61.10	-1	1,385	-0.07%
2023/06/21	0	0.00	1	61.50	61.20	-1	1,385	-0.07%
2023/06/20	1	60.60	0	0.00	60.80	1	1,387	0.07%
2023/06/19	0	0.00	2.2	62.07	61.70	-2.2	1,379	-0.16%
2023/06/16	1.2	62.63	1	62.70	62.30	0.2	1,377	0.01%
2023/06/15	2	63.00	10	63.10	63.10	-8	1,374	-0.58%
2023/06/14	1	62.50	3	62.30	62.20	-2	1,365	-0.15%
2023/06/13	2	63.60	1	63.50	63.50	1	1,352	0.07%
2023/06/12	0	0.00	1	64.30	64.20	-1	1,356	-0.07%
2023/06/09	4	64.55	0	0.00	64.10	4	1,352	0.30%
2023/06/08	1	64.90	2	65.20	64.70	-1	1,344	-0.07%
2023/06/07	7	64.10	2	64.45	64.70	5	1,344	0.37%
2023/06/06	15	64.93	4	65.02	64.80	11	1,326	0.83%
2023/06/05	4	63.00	0	0.00	63.80	4	1,275	0.31%
2023/06/01	2	63.00	2	62.55	62.20	0	1,257	0.00%
2023/05/31	0	0.00	5.2	62.67	63.00	-5.2	1,256	-0.41%
2023/05/30	0	0.00	8	61.11	61.80	-8	1,214	-0.66%
2023/05/29	1	61.00	0	0.00	60.80	1	1,232	0.08%
2023/05/26	1	61.30	2	61.10	60.80	-1	1,213	-0.08%
2023/05/25	0	0.00	5	61.80	61.30	-5	1,216	-0.41%
2023/05/24	0	0.00	19.3	60.90	61.50	-19.3	1,235	-1.56%
2023/05/22	23	62.09	19	61.86	61.50	4	1,318	0.30%
2023/05/19	0	0.00	2	59.80	59.60	-2	1,270	-0.16%
2023/05/17	4	59.78	1	59.60	59.70	3	1,244	0.24%
2023/05/16	1	57.50	4	57.13	57.20	-3	1,197	-0.25%
2023/05/12	0	0.00	1	54.80	55.50	-1	1,198	-0.08%
2023/05/11	0	0.00	3	55.50	55.10	-3	1,200	-0.25%
2023/05/08	3	54.10	12	54.47	55.30	-9	1,226	-0.73%
2023/05/04	0	56.00	0	0.00	54.40	0	1,241	0.00%
2023/05/03	0	0.00	2	54.30	54.20	-2	1,251	-0.16%
2023/04/26	1	54.60	2	53.85	54.30	-1	1,256	-0.08%
2023/04/25	2	54.80	1	54.80	53.90	1	1,252	0.08%
2023/04/24	0	56.90	0	0.00	56.20	0	1,227	0.00%
2023/04/21	4.1	56.98	3	57.87	56.70	1.1	1,227	0.09%
2023/04/20	6	59.00	1	58.50	58.40	5	1,207	0.42%
2023/04/19	1	59.90	2	60.50	59.80	-1	1,203	-0.08%
2023/04/18	15	61.10	0	0.00	60.40	15	1,192	1.26%
2023/04/17	1	61.10	1	61.20	61.40	0	1,171	0.00%
2023/04/14	3	61.67	2	61.90	61.70	1	1,163	0.09%
2023/04/13	13.2	61.66	6	62.25	61.50	7.2	1,151	0.63%
2023/04/12	6	62.62	59	63.19	63.60	-53	1,060	-5.00%
2023/04/11	22	61.93	8	62.15	62.10	14	976	1.43%
2023/04/10	1	59.10	0	0.00	59.00	1	898	0.11%
2023/04/06	0	0.00	1	60.10	60.10	-1	873	-0.12%
2023/03/31	1	59.50	2	59.20	59.20	-1	868	-0.12%
2023/03/30	0	0.00	1	59.40	59.20	-1	867	-0.12%
2023/03/29	0	59.91	3	60.07	59.60	-3	860	-0.35%
2023/03/28	0	59.60	3	59.40	59.80	-3	878	-0.34%
2023/03/27	3	60.90	1	59.80	60.40	2	880	0.23%
2023/03/23	0	59.20	0	0.00	59.40	0	897	0.00%
2023/03/22	2	58.85	0	0.00	58.90	2	904	0.22%
2023/03/21	0	58.30	1	58.30	58.20	-1	911	-0.11%
2023/03/17	1	56.20	0	0.00	57.10	1	930	0.11%
2023/03/16	31	55.81	2	55.80	56.00	29	932	3.11%
2023/03/15	1	57.10	0	0.00	56.50	1	950	0.11%
2023/03/14	1	57.50	0	0.00	57.00	1	982	0.10%
2023/03/13	1	58.20	1	57.60	58.60	0	996	0.00%
2023/03/10	0	0.00	3	59.90	59.00	-3	1,031	-0.29%
2023/03/09	1	61.60	4	61.00	60.80	-3	1,055	-0.28%
2023/03/08	1	61.80	0	0.00	61.20	1	1,091	0.09%
2023/03/07	6	62.55	4	62.55	62.30	2	1,128	0.18%
2023/03/06	12	61.82	2	61.55	61.90	10	1,232	0.81%
2023/03/03	2	59.55	2	59.35	59.40	0	1,250	0.00%
2023/03/02	1	58.50	0	0.00	58.40	1	1,318	0.08%
2023/03/01	4	58.48	3	58.73	58.70	1	1,338	0.07%
2023/02/24	2	61.45	1	61.20	61.10	1	1,335	0.08%
2023/02/23	11	62.79	0.1	63.01	62.80	10.9	1,332	0.82%
2023/02/22	5	62.90	1	62.40	62.30	4	1,384	0.29%
2023/02/21	5	64.36	3	63.70	64.50	2	1,383	0.14%
2023/02/20	15.1	64.63	3	64.63	64.90	12.1	1,384	0.87%
2023/02/17	0	0.00	5	61.58	61.60	-5	1,339	-0.37%
2023/02/16	1	60.20	0	0.00	60.30	1	1,354	0.07%
2023/02/15	1	59.50	0	0.00	59.40	1	1,470	0.07%
2023/02/14	2	59.80	2	59.60	59.30	0	1,502	0.00%
2023/02/10	0	0.00	2	59.20	59.00	-2	1,645	-0.12%
2023/02/09	0	0.00	1	60.30	60.00	-1	1,678	-0.06%
2023/02/07	4	60.50	7	60.66	60.60	-3	1,818	-0.16%
2023/02/06	1	60.10	0	0.00	59.80	1	1,853	0.05%
2023/02/03	2	60.25	1	60.30	59.80	1	1,867	0.05%
2023/02/02	1	60.20	0.6	60.00	60.20	0.4	1,864	0.02%
2023/02/01	1	58.20	0	0.00	59.20	1	1,846	0.05%
2023/01/31	0	0.00	1	58.30	58.10	-1	1,855	-0.05%
2023/01/09	1	55.00	0	0.00	54.90	1	2,110	0.05%
2023/01/04	2	53.40	0	0.00	53.50	2	2,166	0.09%
2022/12/22	0.1	54.90	0	0.00	54.90	0.1	2,315	0.01%
2022/12/20	0	0.00	1	56.30	55.10	-1	2,360	-0.04%
2022/12/19	0	0.00	1	56.80	56.70	-1	2,384	-0.04%
2022/12/16	0	0.00	3	58.00	57.50	-3	2,412	-0.12%
2022/12/15	1	60.00	3	59.23	58.90	-2	2,412	-0.08%
2022/12/14	5	59.90	1	59.30	59.80	4	2,416	0.17%
2022/12/09	0	0.00	5	58.88	58.70	-5	2,452	-0.20%
2022/12/08	4	58.40	0	0.00	58.50	4	2,507	0.16%
2022/12/07	0.1	60.00	3	59.70	58.50	-3	2,530	-0.12%
2022/12/06	0.1	60.50	10	59.49	59.50	-10	2,550	-0.39%
2022/12/05	0.3	60.80	2	60.80	61.00	-1.8	2,535	-0.07%
2022/12/02	0	0.00	1.2	60.85	60.80	-1.2	2,533	-0.05%
2022/12/01	6	60.52	6	60.25	60.10	0	2,520	0.00%
2022/11/30	9	59.97	0	0.00	59.90	9	2,559	0.35%
2022/11/29	2	59.00	2	58.90	59.50	0	2,584	0.00%
2022/11/28	3	59.57	5	59.64	59.30	-2	2,579	-0.08%
2022/11/25	4	57.75	2	56.90	57.00	2	2,496	0.08%
2022/11/24	3	58.40	3	56.67	58.40	0	2,494	0.00%
2022/11/23	1.3	55.94	0	0.00	56.60	1.3	2,496	0.05%
2022/11/22	0	0.00	1	55.30	55.80	-1	2,503	-0.04%
2022/11/21	1	54.80	0	0.00	54.30	1	2,511	0.04%
2022/11/18	5	55.52	2	55.85	55.30	3	2,529	0.12%
2022/11/17	4	55.63	4	55.88	55.90	0	2,533	0.00%
2022/11/15	0	0.00	6	54.60	54.80	-6	2,672	-0.22%
2022/11/14	3	53.27	2	53.75	54.20	1	2,894	0.03%
2022/11/11	13	54.83	6	53.28	53.10	7	2,889	0.24%
2022/11/09	1	55.70	7	55.29	55.90	-6	2,749	-0.22%
2022/11/08	2	55.10	1	54.40	54.40	1	2,707	0.04%
2022/11/07	3	53.30	8	53.05	53.50	-5	2,618	-0.19%
2022/11/04	15.1	53.46	8	53.23	53.50	7.1	2,589	0.28%
2022/11/03	3	51.47	3	52.43	53.10	0	2,522	0.00%
2022/11/02	18	52.34	19	52.33	51.90	-1	2,493	-0.04%
2022/10/31	0	0.00	0.1	49.50	49.40	-0.1	2,456	0.00%
2022/10/28	2	48.45	0	0.00	48.30	2	2,476	0.08%
2022/10/27	0	0.00	2	49.08	49.35	-2	2,476	-0.08%
2022/10/26	1	48.50	0	0.00	48.20	1	2,471	0.04%
2022/10/25	4	50.14	8	50.20	50.00	-4	2,459	-0.16%
2022/10/24	1	52.10	1	51.40	51.00	0	2,442	0.00%
2022/10/20	2	49.80	1	50.00	50.30	1	2,390	0.04%
2022/10/19	27	52.68	27	52.09	51.60	0	2,364	0.00%
2022/10/18	5	51.12	4	51.28	51.50	1	2,275	0.04%
2022/10/17	2	48.80	0	0.00	49.45	2	2,245	0.09%
2022/10/14	0.1	49.00	11	48.35	49.15	-10.9	2,239	-0.49%
2022/10/13	19.3	47.06	27	48.22	46.25	-7.7	2,233	-0.35%
2022/10/11	1	49.10	0	0.00	48.85	1	2,200	0.05%
2022/10/07	0	0.00	2	52.85	52.60	-2	2,173	-0.09%
2022/10/06	3	52.47	1	52.30	52.20	2	2,177	0.09%
2022/10/05	2	52.90	0	0.00	51.70	2	2,183	0.09%
2022/10/04	0	0.00	5	51.30	51.40	-5	2,170	-0.23%
2022/09/29	1.1	50.03	0	0.00	49.80	1.1	2,182	0.05%
2022/09/28	5	51.00	14	50.00	49.50	-9	2,208	-0.41%
2022/09/27	1	51.30	1	52.20	53.60	0	2,273	0.00%
2022/09/26	8.1	51.93	7	51.13	51.30	1.1	2,288	0.05%
2022/09/23	7	54.89	2	54.20	54.60	5	2,271	0.22%
2022/09/22	13.1	55.97	2	56.20	55.70	11.1	2,257	0.49%
2022/09/21	5.3	57.46	0	0.00	56.80	5.3	2,245	0.24%
2022/09/20	2	57.10	2	57.40	57.80	0	2,247	0.00%
2022/09/19	4	57.55	2	58.20	57.30	2	2,247	0.09%
2022/09/16	3	59.20	1	59.30	58.90	2	2,240	0.09%
2022/09/15	1	60.20	1	59.80	60.30	0	2,236	0.00%
2022/09/08	1.2	57.39	0	0.00	57.70	1.2	2,238	0.05%
2022/09/07	2.1	56.76	1	56.90	56.60	1.1	2,244	0.05%
2022/09/06	5.2	58.71	2.1	60.15	58.10	3.1	2,278	0.14%
2022/09/05	4.1	57.95	0	0.00	57.80	4.1	2,240	0.18%
2022/09/02	36	61.14	36	61.66	60.90	0	2,251	0.00%
2022/09/01	1.1	59.84	1	61.20	60.50	0.1	2,218	0.00%
2022/08/30	1	61.50	1	61.40	61.10	0	2,198	0.00%
2022/08/29	3	58.60	2	58.65	59.20	1	2,140	0.05%
2022/08/26	8	60.86	2	60.25	60.60	6	2,130	0.28%
2022/08/25	0	59.40	0	0.00	59.00	0	2,116	0.00%
2022/08/24	10	59.85	6	59.40	58.90	4	2,111	0.19%
2022/08/23	25	61.22	3	61.20	60.90	22	2,081	1.06%
2022/08/22	10	63.91	8	63.70	62.80	2	2,037	0.10%
2022/08/19	23	61.43	7	62.33	62.30	16	1,915	0.84%
2022/08/18	2	60.25	3	61.37	61.90	-1	1,693	-0.06%
2022/08/16	2	57.50	0	0.00	56.80	2	1,730	0.12%
2022/08/15	0	0.00	10	57.95	58.20	-10	1,729	-0.58%
2022/08/12	1	56.70	0	0.00	56.80	1	1,730	0.06%
2022/08/11	1	56.00	0	56.00	55.80	1	1,787	0.05%
2022/08/10	1	56.20	0	0.00	55.90	1	1,807	0.06%
2022/08/09	2	54.00	0	0.00	55.70	2	1,793	0.11%
2022/08/08	0	55.30	3	55.80	56.00	-3	1,771	-0.17%
2022/08/05	1	55.60	2	56.30	56.70	-1	1,759	-0.06%
2022/08/04	1	55.00	0	0.00	55.70	1	1,760	0.06%
2022/08/03	2	56.75	0	0.00	56.60	2	1,760	0.11%
2022/08/02	5	58.10	2	57.35	57.70	3	1,791	0.17%
2022/08/01	3	59.70	0	0.00	59.70	3	1,819	0.16%
2022/07/29	3	60.93	2	60.85	61.00	1	1,859	0.05%
2022/07/26	1	61.10	0	0.00	61.10	1	1,980	0.05%
2022/07/25	1	63.10	0	0.00	63.10	1	1,990	0.05%
2022/07/22	1	63.50	0	0.00	63.30	1	1,996	0.05%
2022/07/21	0	0.00	2	63.50	64.20	-2	2,010	-0.10%
2022/07/15	1	61.80	0	0.00	62.50	1	2,303	0.04%
2022/07/14	1	60.60	4	61.95	62.30	-3	2,321	-0.13%
2022/07/13	2	59.90	1	59.00	59.00	1	2,314	0.04%
2022/07/11	0	0.00	0.1	62.36	62.20	-0.1	2,306	0.00%
2022/07/08	0.1	66.20	0	0.00	65.80	0.1	2,316	0.00%
2022/07/06	0.1	64.07	0	0.00	61.80	0.1	2,326	0.01%
2022/07/05	3	65.30	4	63.05	64.70	-1	2,343	-0.04%
2022/06/28	0	0.00	3	72.83	72.60	-3	2,469	-0.12%
2022/06/27	4	74.58	1	74.10	74.00	3	2,560	0.12%
2022/06/24	0	0.00	1	73.30	72.30	-1	2,610	-0.04%
2022/06/23	3	71.30	0	0.00	71.70	3	2,678	0.11%
2022/06/22	1	72.00	0	0.00	71.40	1	2,769	0.04%
2022/06/21	1	73.50	0	0.00	74.20	1	2,922	0.03%
2022/06/20	0	73.10	0.5	74.12	72.90	-0.4	3,030	-0.01%
2022/06/17	2	71.85	0	0.00	74.00	2	3,136	0.06%
2022/06/15	12.2	76.96	0	0.00	75.70	12.2	3,125	0.39%
2022/06/14	2	78.70	1	78.90	78.50	1	3,095	0.03%
2022/06/13	3.4	79.42	0	0.00	79.70	3.4	3,072	0.11%
2022/06/10	1	83.10	0	0.00	83.20	1	3,034	0.03%
2022/06/09	0.1	84.30	0	0.00	83.90	0.1	3,029	0.00%
2022/06/08	10	86.44	11	85.53	85.50	-1	3,016	-0.03%
2022/06/07	4	86.98	2	87.20	86.40	2	3,054	0.07%
2022/05/31	1	88.40	2.1	89.79	91.20	-1.1	3,297	-0.03%
2022/05/30	0.1	87.80	0	0.00	87.60	0.1	3,379	0.00%
2022/05/27	1	87.30	20	87.41	87.20	-19	3,390	-0.56%
2022/05/25	6	88.07	5	87.60	88.60	1	3,438	0.03%
2022/05/24	13	88.88	0	0.00	88.60	13	3,449	0.38%
2022/05/20	0	0.00	1	92.70	92.90	-1	3,490	-0.03%
2022/05/19	3	90.37	3	91.23	91.70	0	3,504	0.00%
2022/05/18	1	94.30	1	95.90	94.00	0	3,484	0.00%
2022/05/16	1	95.00	0	0.00	93.70	1	3,553	0.03%
2022/05/12	1	93.70	0	0.00	92.80	1	3,665	0.03%
2022/05/06	3	100.33	1	103.00	99.70	2	4,134	0.05%
2022/05/05	1	103.00	5	103.20	104.00	-4	4,176	-0.10%
2022/05/04	2	99.20	4	100.15	100.00	-2	4,157	-0.05%
2022/04/29	3	96.00	6	96.00	95.40	-3	4,268	-0.07%
2022/04/28	1	93.80	1.3	93.82	93.90	-0.3	4,311	-0.01%
2022/04/27	3	93.13	4	93.30	94.00	-1	4,363	-0.02%
2022/04/26	19	93.92	24.3	93.95	94.30	-5.3	4,393	-0.12%
2022/04/25	41.3	93.07	15	92.89	94.80	26.3	4,461	0.59%
2022/04/22	7	95.99	2	105.49	94.50	5	4,492	0.11%
2022/04/21	3.3	105.09	2	105.00	105.00	1.3	4,436	0.03%
2022/04/20	3	103.33	3	103.83	105.00	0	4,574	0.00%
2022/04/19	13	101.08	13	102.00	102.50	0	4,680	0.00%
2022/04/18	1	99.60	3	99.50	99.60	-2	4,803	-0.04%
2022/04/15	5	100.04	0	0.00	99.40	5	4,935	0.10%
2022/04/14	0.3	103.86	2.4	103.71	103.50	-2.1	5,053	-0.04%
2022/04/13	3.1	101.05	7	103.79	103.50	-3.9	5,261	-0.07%
2022/04/12	1.1	100.46	0	0.00	102.00	1.1	5,471	0.02%
2022/04/11	5	99.60	11	98.65	98.80	-6	5,549	-0.11%
2022/04/08	2	100.50	1	102.00	101.00	1	5,619	0.02%
2022/04/07	1.1	102.99	11	102.91	102.00	-9.9	5,729	-0.17%
2022/04/06	1	102.99	0.2	102.50	103.00	0.9	5,870	0.02%
2022/04/01	12.1	104.54	2	104.50	103.50	10.1	5,968	0.17%
2022/03/31	11.1	106.00	2	107.00	106.00	9.1	6,026	0.15%
2022/03/30	19.1	106.36	22	106.73	105.50	-2.9	6,178	-0.05%
2022/03/29	0	0.00	0	106.00	105.50	0	6,384	0.00%
2022/03/28	1.7	102.00	5	102.60	105.50	-3.3	6,557	-0.05%
2022/03/25	10	106.15	1	107.50	104.50	9	6,734	0.13%
2022/03/24	14	105.25	10.2	104.88	107.50	3.8	6,998	0.05%
2022/03/23	7	102.21	8	102.69	102.50	-1	7,083	-0.01%
2022/03/22	6.2	100.70	9	101.05	102.50	-2.9	7,145	-0.04%
2022/03/21	9	97.76	12	97.73	97.50	-3	7,026	-0.04%
2022/03/18	2	94.15	0	0.00	94.20	2	7,013	0.03%
2022/03/17	2	93.20	2.1	92.67	93.70	-0.1	7,026	0.00%
2022/03/16	2	91.30	0	0.00	89.60	2	7,022	0.03%
2022/03/15	4	92.63	8	89.71	89.40	-4	7,060	-0.06%
2022/03/14	0	0.00	4	93.60	93.60	-4	7,065	-0.06%
2022/03/11	2	95.00	2	94.05	94.60	0	7,133	0.00%
2022/03/10	2	93.00	2	94.50	94.80	0	7,199	0.00%
2022/03/09	2	89.90	2	91.40	91.80	0	7,342	0.00%
2022/03/08	1	89.90	2	90.25	89.60	-1	7,673	-0.01%
2022/03/07	4	90.35	3	91.80	90.80	1	7,944	0.01%
2022/03/04	6	94.65	5	93.10	92.30	1	8,202	0.01%
2022/03/03	10	97.44	7	95.99	96.00	3	8,209	0.04%
2022/03/01	3	100.00	0	0.00	99.90	3	8,161	0.04%
2022/02/25	6	100.00	11	99.81	99.40	-5	8,214	-0.06%
2022/02/24	1	99.95	5	100.70	100.50	-4	8,294	-0.05%
2022/02/23	3	104.17	3	103.83	104.00	0	8,512	0.00%
2022/02/22	5.1	101.01	9	102.17	101.00	-4	8,698	-0.05%
2022/02/21	3.1	103.66	0	0.00	104.00	3.1	8,755	0.03%
2022/02/18	2	102.75	4	103.38	103.00	-2	8,839	-0.02%
2022/02/17	6.1	105.67	7	105.64	104.00	-0.9	8,972	-0.01%
2022/02/16	4	105.75	3	106.00	105.50	1	9,115	0.01%
2022/02/15	2	102.75	4	103.00	102.00	-2	9,329	-0.02%
2022/02/14	4	104.25	5	105.30	102.00	-1	9,571	-0.01%
2022/02/11	11	106.05	14	106.25	107.00	-3	9,870	-0.03%
2022/02/10	5	105.10	3	104.83	104.50	2	10,054	0.02%
2022/02/09	23	104.13	22	105.32	105.50	1	10,128	0.01%
2022/02/08	47	109.67	25.1	105.64	105.50	21.9	10,138	0.22%
2022/02/07	7	113.43	7	114.50	117.00	0	10,163	0.00%
2022/01/26	2	116.00	2	116.25	113.50	0	10,170	0.00%
2022/01/25	9	117.78	9	117.61	115.00	0	10,232	0.00%
2022/01/24	9	119.33	8	120.00	119.00	1	10,245	0.01%
2022/01/21	9	122.44	8	122.31	121.00	1	10,262	0.01%
2022/01/20	7	123.86	16	124.66	125.50	-9	10,259	-0.09%
2022/01/19	10	123.25	10	123.20	124.50	0	10,282	0.00%
2022/01/18	19	126.13	9	127.61	123.00	10	10,409	0.10%
2022/01/17	12	123.38	10	124.55	127.50	2	10,437	0.02%
2022/01/14	8	123.07	14	123.71	126.00	-6	10,538	-0.06%
2022/01/13	30	122.75	24.2	123.55	122.50	5.9	10,540	0.06%
2022/01/12	13	128.50	6	125.83	126.50	7	10,553	0.07%
2022/01/11	15	128.27	14.5	129.66	129.00	0.5	10,539	0.00%
2022/01/10	26.2	128.39	29	129.91	129.00	-2.9	10,515	-0.03%
2022/01/07	20.3	128.32	12.3	126.88	125.00	8	10,675	0.07%
2022/01/06	86	132.88	68	130.25	137.00	18	10,737	0.17%
2022/01/05	33.1	130.91	52	129.59	128.50	-18.9	10,568	-0.18%
2022/01/04	12.2	131.74	6	132.41	132.50	6.2	10,402	0.06%
2022/01/03	5	131.70	9	134.17	134.50	-4	10,361	-0.04%
2021/12/30	7	130.86	7	131.07	130.50	0	10,330	0.00%
2021/12/29	8.1	126.45	8	127.19	129.00	0.1	10,231	0.00%
2021/12/28	20	125.33	24	125.92	127.00	-4	10,118	-0.04%
2021/12/27	14	122.36	17	121.59	124.00	-3	10,047	-0.03%
2021/12/24	63	123.33	57.2	122.26	123.00	5.8	10,005	0.06%
2021/12/23	28	124.82	43	125.72	129.00	-15	9,825	-0.15%
2021/12/22	18.3	117.86	21	117.83	117.50	-2.7	9,611	-0.03%
2021/12/21	51.1	115.37	50.2	115.76	118.00	1	9,542	0.01%
2021/12/20	57.2	113.09	68.1	114.10	114.00	-10.9	9,781	-0.11%
2021/12/17	16.2	105.40	38	104.39	108.00	-21.8	9,552	-0.23%
2021/12/16	8.1	100.38	26.2	100.40	102.50	-18.2	9,333	-0.19%
2021/12/15	1	96.00	11	95.69	96.00	-10	9,206	-0.11%
2021/12/14	2	95.30	2	96.15	94.20	0	9,242	0.00%
2021/12/13	1	96.00	2	96.15	95.20	-1	9,303	-0.01%
2021/12/10	4	95.48	6	95.03	95.10	-2	9,540	-0.02%
2021/12/09	8	96.19	4	97.55	95.00	4	9,626	0.04%
2021/12/08	3	95.70	9	95.46	95.40	-6	9,715	-0.06%
2021/12/07	9	94.70	4	94.00	93.60	5	10,136	0.05%
2021/12/06	7	95.73	5	96.98	95.60	2	10,457	0.02%
2021/12/03	59.1	97.10	57	97.87	96.30	2.1	10,554	0.02%
2021/12/02	63.1	99.16	48	98.76	98.30	15.1	10,616	0.14%
2021/12/01	38	104.87	7	109.00	103.00	31	10,358	0.30%
2021/11/30	24	109.42	32	112.22	114.00	-8	10,353	-0.08%
2021/11/29	1.5	103.00	8.1	103.04	104.00	-6.6	10,326	-0.06%
2021/11/26	3.1	99.29	0.5	101.50	101.50	2.6	10,376	0.02%
2021/11/25	3	100.13	5.1	100.70	100.00	-2.1	10,365	-0.02%
2021/11/24	16	100.93	14	100.75	101.50	2	10,336	0.02%
2021/11/23	17	101.12	11	101.01	99.00	6	10,249	0.06%
2021/11/22	19	106.13	25	106.70	102.50	-6	10,121	-0.06%
2021/11/19	18	106.17	28	107.50	103.00	-10	9,883	-0.10%
2021/11/18	8	102.19	26	103.79	103.00	-18	9,661	-0.19%
2021/11/17	9	103.11	52	102.77	103.00	-43	9,585	-0.45%
2021/11/16	16.1	99.46	7	99.60	100.50	9.1	9,481	0.10%
2021/11/15	22.5	104.12	20	104.03	103.50	2.5	9,310	0.03%
2021/11/12	16	100.25	11	100.24	98.90	5	9,148	0.05%
2021/11/11	12	98.54	36	100.25	101.50	-24	8,880	-0.27%
2021/11/10	15	93.21	14	92.83	92.30	1	8,609	0.01%
2021/11/09	5	90.44	15	91.79	93.60	-10	8,228	-0.12%
2021/11/08	1	84.50	4	85.05	85.10	-3	7,972	-0.04%
2021/11/05	14	83.34	22	82.98	85.00	-8	7,842	-0.10%
2021/11/04	5	82.10	17	83.58	84.80	-12	7,630	-0.16%
2021/11/03	19	79.99	11.1	79.65	79.90	8	7,371	0.11%
2021/11/02	5	77.54	5	77.74	76.30	0	7,284	0.00%
2021/11/01	7	79.73	11	78.28	80.00	-4	7,196	-0.06%
2021/10/29	7	77.39	20	76.47	78.00	-13	7,122	-0.18%
2021/10/28	7	74.27	4	74.68	74.40	3	7,055	0.04%
2021/10/27	11	75.54	9	75.48	75.60	2	7,006	0.03%
2021/10/26	11	75.21	9	75.77	75.10	2	6,952	0.03%
2021/10/25	13	78.42	6	78.25	77.50	7	6,781	0.10%
2021/10/22	17	80.55	47	81.17	80.80	-30	6,653	-0.45%
2021/10/21	12	78.61	22	79.02	78.20	-10	6,455	-0.15%
2021/10/20	21	78.31	12	78.28	77.90	9	6,355	0.14%
2021/10/19	33	77.70	29	77.50	78.50	4	6,208	0.06%
2021/10/18	11	76.26	17	76.92	77.30	-6	6,132	-0.10%
2021/10/15	23.1	75.70	44.1	75.84	76.00	-21	6,050	-0.35%
2021/10/14	17.1	73.47	22.5	73.30	73.90	-5.4	5,766	-0.09%
2021/10/13	0	0.00	7.1	71.42	70.80	-7.1	5,597	-0.13%
2021/10/12	15	71.72	2	71.60	72.00	13	5,590	0.23%
2021/10/08	11	71.26	4	71.63	70.80	7	5,584	0.13%
2021/10/07	9	70.81	17	70.88	70.80	-8	5,641	-0.14%
2021/10/06	5.5	68.61	6	68.83	68.70	-0.5	5,580	-0.01%
2021/10/05	4	66.63	5.2	67.56	68.70	-1.2	5,539	-0.02%
2021/10/04	3.1	65.59	2.1	66.53	65.00	1	5,466	0.02%
2021/10/01	5	66.38	7	66.86	65.10	-2	5,413	-0.04%
2021/09/30	10	69.42	8.2	68.87	68.00	1.8	5,326	0.03%
2021/09/29	8	70.11	9	70.11	69.50	-1	5,269	-0.02%
2021/09/28	43	73.70	50.1	73.66	72.60	-7.1	5,202	-0.14%
2021/09/27	89.1	73.76	85	73.85	73.10	4.1	5,041	0.08%
2021/09/24	21.1	70.78	16.3	70.28	71.30	4.8	4,553	0.11%
2021/09/23	9.1	68.47	3	69.03	69.00	6.1	4,403	0.14%
2021/09/22	6	68.98	7	69.10	68.30	-1	4,354	-0.02%
2021/09/17	2	68.30	13	68.32	68.70	-11	4,283	-0.26%
2021/09/16	8	67.94	8.1	67.97	67.00	-0.1	4,227	0.00%
2021/09/15	15.1	68.02	20.2	67.91	68.90	-5.1	4,143	-0.12%
2021/09/14	5	70.90	1	70.50	70.30	4	3,902	0.10%
2021/09/13	8.1	71.82	16.1	72.63	73.00	-8	3,808	-0.21%
2021/09/10	116.1	72.78	104	71.65	73.10	12.1	3,676	0.33%	大買/大賣/
2021/09/09	11.1	70.76	35	70.51	71.50	-23.9	3,227	-0.74%
2021/09/08	12	66.81	6.1	65.66	66.80	5.9	2,827	0.21%
2021/09/07	4.1	68.51	12	67.73	69.90	-7.9	2,656	-0.30%
2021/09/06	14	68.71	7	68.20	68.40	7	2,407	0.29%
2021/09/03	23.5	69.70	16	69.91	70.50	7.5	2,298	0.33%
2021/09/02	17.1	67.82	21	67.99	68.60	-3.9	1,979	-0.20%
2021/09/01	6	64.88	15.1	63.68	65.80	-9.1	1,608	-0.57%
2021/08/31	11	61.54	15	61.68	62.00	-4	1,458	-0.27%
2021/08/30	0	0.00	1	60.10	60.10	-1	1,421	-0.07%
2021/08/27	2	59.10	0	0.00	59.10	2	1,419	0.14%
2021/08/26	5	59.40	0	0.00	59.50	5	1,426	0.35%
2021/08/25	1	60.70	4	60.50	60.70	-3	1,433	-0.21%
2021/08/24	0	0.00	1	57.30	57.20	-1	1,413	-0.07%
2021/08/23	1	57.90	0	55.70	58.30	1	1,429	0.07%
2021/08/20	0	0.00	6	55.42	54.10	-6	1,427	-0.42%
2021/08/19	0	0.00	0	54.60	54.40	0	1,433	0.00%
2021/08/18	0	0.00	1	53.60	56.50	-1	1,443	-0.07%
2021/08/16	0	55.00	0	0.00	54.80	0	1,465	0.00%
2021/08/12	0	0.00	3	57.40	57.70	-3	1,501	-0.20%
2021/08/11	0	0.00	2	57.30	57.30	-2	1,563	-0.13%
2021/08/10	0	0.00	1	59.00	58.40	-1	1,590	-0.06%
2021/08/05	3.1	60.00	1	60.90	60.40	2.1	1,783	0.12%
2021/08/04	0.1	60.90	0	0.00	61.00	0.1	1,826	0.00%
2021/08/03	3	58.70	0	0.00	59.70	3	1,905	0.16%
2021/08/02	1	57.70	1	57.60	58.50	0	1,915	0.00%
2021/07/30	0	0.00	1	58.40	57.70	-1	1,955	-0.05%
2021/07/29	1	58.00	3	58.03	58.30	-2	1,978	-0.10%
2021/07/28	2	58.90	4	57.60	58.50	-2	1,986	-0.10%
2021/07/27	0	0.00	1	60.30	59.60	-1	2,002	-0.05%
2021/07/26	3	59.70	1	60.20	59.70	2	2,010	0.10%
2021/07/23	1	60.80	0	0.00	60.50	1	2,006	0.05%
2021/07/22	0	0.00	2	61.50	62.30	-2	2,060	-0.10%
2021/07/21	0	0.00	1	59.80	60.60	-1	2,038	-0.05%
2021/07/20	1	58.70	0	0.00	58.50	1	2,024	0.05%
2021/07/19	2	60.70	0	0.00	59.80	2	2,021	0.10%
2021/07/16	6	63.37	1	63.60	63.60	5	2,038	0.25%
2021/07/15	8	65.84	3	64.57	64.30	5	2,037	0.25%
2021/07/14	7	65.24	4	63.85	65.40	3	1,996	0.15%
2021/07/13	3	60.70	1	61.90	60.70	2	1,931	0.10%
2021/07/12	1	59.70	1	59.90	60.00	0	1,946	0.00%
2021/07/09	0	0.00	10	59.30	59.30	-10	1,966	-0.51%
2021/07/07	0	0.00	0	61.10	59.80	0	2,111	0.00%
2021/07/06	1	61.80	0	0.00	60.70	1	2,123	0.05%
2021/07/05	3	61.80	12	62.13	62.80	-9	2,131	-0.42%
2021/07/02	4	59.63	1	59.60	59.30	3	2,135	0.14%
2021/07/01	7	60.47	0	0.00	59.70	7	2,156	0.32%
2021/06/30	1	60.70	0	0.00	60.50	1	2,192	0.05%
2021/06/28	0	0.00	4	61.60	61.40	-4	2,236	-0.18%
2021/06/24	1	60.50	3	61.23	61.20	-2	2,242	-0.09%
2021/06/23	0	0.00	25	59.96	60.30	-25	2,233	-1.12%
2021/06/22	2	58.00	0	0.00	58.00	2	2,220	0.09%
2021/06/10	1	55.80	0	0.00	56.20	1	2,275	0.04%
2021/06/09	1	55.40	0	0.00	55.40	1	2,296	0.04%
2021/06/07	1	54.50	0	0.00	54.50	1	2,344	0.04%
2021/06/04	0	0.00	1	56.00	55.30	-1	2,355	-0.04%
2021/06/03	2	55.50	0	0.00	56.30	2	2,382	0.08%
2021/06/02	3	56.37	1	56.10	55.90	2	2,393	0.08%
2021/06/01	1	56.80	0	0.00	56.70	1	2,412	0.04%
2021/05/31	3	55.70	4	56.75	56.50	-1	2,531	-0.04%
2021/05/28	0	0.00	4	56.03	55.70	-4	2,548	-0.16%
2021/05/27	3	53.87	3	54.93	55.10	0	2,588	0.00%
2021/05/26	8	54.46	1	54.60	54.50	7	2,596	0.27%
2021/05/25	3	55.13	1	54.00	55.20	2	2,608	0.08%
2021/05/24	5	53.58	1	53.60	53.70	4	2,607	0.15%
2021/05/21	0	0.00	3	52.43	52.40	-3	2,605	-0.12%
2021/05/20	2	51.50	0	0.00	50.40	2	2,601	0.08%
2021/05/19	1	51.50	1	51.60	51.90	0	2,594	0.00%
2021/05/18	0	0.00	7	46.56	48.10	-7	2,595	-0.27%
2021/05/17	3	45.22	4	46.04	44.55	-1	2,584	-0.04%
2021/05/14	4	49.89	1	50.00	49.50	3	2,540	0.12%
2021/05/13	6	51.62	6	51.10	50.80	0	2,494	0.00%
2021/05/12	3	55.57	0	0.00	55.20	3	2,437	0.12%
2021/05/11	8	61.46	3	61.37	61.30	5	2,407	0.21%
2021/05/10	3	68.43	0	0.00	68.10	3	2,333	0.13%
2021/05/07	0	68.60	1	68.30	68.80	-1	2,344	-0.04%
2021/05/06	1	67.70	1.2	68.69	67.90	-0.2	2,357	-0.01%
2021/05/05	1	66.00	1	66.50	66.50	0	2,436	0.00%
2021/05/04	2	65.45	3	64.83	65.80	-1	2,472	-0.04%
2021/05/03	0	0.00	2	65.60	65.20	-2	2,493	-0.08%
2021/04/29	1	66.80	1	67.00	66.80	0	2,494	0.00%
2021/04/28	12	68.60	3	68.63	67.80	9	2,506	0.36%
2021/04/26	0	0.00	1	67.10	67.00	-1	2,471	-0.04%
2021/04/23	0	0.00	1	66.80	67.00	-1	2,476	-0.04%
2021/04/22	5	67.82	0	0.00	66.80	5	2,524	0.20%
2021/04/21	1	67.00	7.1	67.82	67.90	-6.1	2,556	-0.24%
2021/04/20	2	67.00	1.2	67.13	67.20	0.8	2,535	0.03%
2021/04/19	7.2	67.24	5	67.30	67.20	2.2	2,565	0.09%
2021/04/16	4	65.63	3	65.93	65.90	1	2,547	0.04%
2021/04/15	2	63.30	5	63.68	64.00	-3	2,554	-0.12%
2021/04/14	6	61.48	2	61.40	62.00	4	2,567	0.16%
2021/04/13	5	64.70	16	65.29	64.30	-11	2,516	-0.44%
2021/04/12	2	66.15	1	66.20	66.10	1	2,473	0.04%
2021/04/09	1	66.70	0	0.00	66.50	1	2,482	0.04%
2021/04/08	11	66.57	7	66.30	66.70	4	2,468	0.16%
2021/04/07	8	66.63	0	0.00	66.50	8	2,456	0.33%
2021/04/06	3	66.83	0	0.00	66.80	3	2,449	0.12%
2021/04/01	3	67.13	2.2	67.37	66.70	0.9	2,460	0.03%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/30	0.2	67.00	2	67.00	67.00	-1.8	2,504	-0.07%
2021/03/29	1	66.60	1.1	67.09	67.10	-0.1	2,528	0.00%
2021/03/26	0.1	66.70	0	0.00	66.70	0.1	2,619	0.00%
2021/03/25	1	66.50	2	66.45	66.30	-1	2,685	-0.04%
2021/03/24	2	66.70	0	0.00	66.70	2	2,711	0.07%
2021/03/23	1	66.80	0	0.00	66.70	1	2,720	0.04%
2021/03/22	6	66.80	0	0.00	66.80	6	2,734	0.22%
2021/03/18	1	67.41	0	0.00	67.40	1	2,752	0.04%
2021/03/16	1	67.80	1	67.90	68.10	0	2,832	0.00%
2021/03/15	2	67.90	4	68.28	68.10	-2	2,841	-0.07%
2021/03/12	5	68.00	0	0.00	67.90	5	2,845	0.18%
2021/03/11	0	0.00	1	68.20	68.10	-1	2,887	-0.03%
2021/03/10	0.2	68.00	0	0.00	67.70	0.2	2,882	0.01%
2021/03/09	19	66.63	0	0.00	67.00	19	2,885	0.66%
2021/03/08	2	68.45	1	68.80	67.90	1	2,871	0.03%
2021/03/05	2	68.55	7	67.63	68.60	-5	2,898	-0.17%
2021/03/04	8	68.79	4	69.55	68.20	4	2,914	0.14%
2021/03/03	6	71.63	0	0.00	71.10	6	2,864	0.21%
2021/03/02	3	71.83	5	71.96	71.00	-2	2,890	-0.07%
2021/02/26	3	71.00	4	71.20	71.20	-1	2,859	-0.03%
2021/02/25	0	0.00	2	70.70	71.10	-2	2,857	-0.07%
2021/02/24	6	70.58	0	0.00	70.30	6	2,864	0.21%
2021/02/23	4	70.48	0	0.00	70.40	4	2,862	0.14%
2021/02/22	1.1	71.28	0	0.00	71.20	1.1	2,930	0.04%
2021/02/19	2	70.70	1	71.00	71.20	1	2,941	0.03%
2021/02/18	9	71.31	14	71.18	71.20	-5	2,978	-0.17%
2021/02/17	5	68.70	5	68.60	69.30	0	3,011	0.00%
2021/02/05	1	68.00	6	68.25	68.00	-5	2,993	-0.17%
2021/02/04	3	66.63	11	66.78	66.70	-8	3,002	-0.27%
2021/02/03	4	67.28	0	0.00	67.00	4	3,045	0.13%
2021/02/02	9	67.24	1	68.10	67.00	8	3,048	0.26%
2021/02/01	2	67.15	2	67.30	67.90	0	3,032	0.00%
2021/01/29	1	68.70	2	70.15	68.80	-1	3,112	-0.03%
2021/01/28	3	70.33	3	69.97	70.20	0	3,078	0.00%
2021/01/27	7	70.97	13	71.48	71.70	-6	3,027	-0.20%
2021/01/26	12	68.50	0.1	68.50	68.60	12	2,911	0.41%
2021/01/25	7	68.93	3	69.70	69.00	4	2,864	0.14%
2021/01/22	0	68.90	0	68.90	68.40	0	2,838	0.00%
2021/01/21	0	0.00	1	68.80	67.90	-1	2,850	-0.04%
2021/01/20	1	69.10	0	0.00	68.50	1	2,870	0.03%
2021/01/19	0	0.00	15	69.00	68.80	-15	2,868	-0.52%
2021/01/18	2.5	67.84	3	67.93	68.40	-0.5	2,847	-0.02%
2021/01/15	4.1	68.74	5	69.40	68.90	-1	2,838	-0.03%
2021/01/14	14	70.17	5	69.34	70.90	9	2,786	0.32%
2021/01/13	0	0.00	1	68.20	68.10	-1	2,736	-0.04%
2021/01/12	4	67.33	2	68.00	66.70	2	2,719	0.07%
2021/01/11	0	0.00	3	68.37	68.90	-3	2,692	-0.11%
2021/01/08	8	66.73	8	66.95	67.50	0	2,673	0.00%
2021/01/07	3	67.97	0	0.00	68.10	3	2,656	0.11%
2021/01/06	8	69.05	0	0.00	68.30	8	2,634	0.30%
2021/01/05	2	68.60	1	69.00	68.60	1	2,611	0.04%
2021/01/04	0	0.00	4	69.55	69.40	-4	2,608	-0.15%
2020/12/31	16	68.31	0	0.00	68.60	16	2,582	0.62%
2020/12/30	4	68.50	1	68.40	68.70	3	2,597	0.12%
2020/12/29	3	68.63	1	68.60	68.60	2	2,624	0.08%
2020/12/28	4	67.95	1	68.60	67.90	3	2,615	0.11%
2020/12/25	2	68.95	0	0.00	68.80	2	2,581	0.08%
2020/12/24	3	70.10	3	70.57	70.20	0	2,571	0.00%
2020/12/23	1	69.50	0	0.00	69.50	1	2,559	0.04%
2020/12/22	3	67.90	0	0.00	67.60	3	2,576	0.12%
2020/12/21	2	69.10	1	69.90	68.30	1	2,515	0.04%
2020/12/18	3	70.43	0	0.00	70.50	3	2,586	0.12%
2020/12/17	1	71.50	0	0.00	71.40	1	2,588	0.04%
2020/12/15	0	0.00	2	71.55	71.60	-2	2,710	-0.07%
2020/12/14	1	72.80	1	73.00	72.90	0	2,740	0.00%
2020/12/11	10	72.93	3	74.17	72.60	7	2,810	0.25%
2020/12/10	76	75.21	0	0.00	74.60	76	2,880	2.64%
2020/12/09	1	77.50	0	0.00	77.70	1	2,954	0.03%
2020/12/08	10	77.90	1	77.50	77.90	9	2,958	0.30%
2020/12/07	33	78.07	0	0.00	77.30	33	2,949	1.12%
2020/12/04	5	81.66	0	0.00	81.10	5	2,888	0.17%
2020/12/03	1	82.10	0	0.00	81.80	1	2,879	0.03%
2020/12/01	2	82.00	3	83.33	83.40	-1	2,889	-0.03%
2020/11/27	5	83.24	2	85.20	83.40	3	2,869	0.10%
2020/11/26	0	0.00	4	84.02	84.10	-4	2,840	-0.14%
2020/11/25	2	80.50	1	82.40	81.40	1	2,816	0.04%
2020/11/24	2	81.00	2	81.70	81.30	0	2,831	0.00%
2020/11/23	2	81.65	0	0.00	81.50	2	2,871	0.07%
2020/11/20	1	82.40	1	82.80	82.90	0	2,874	0.00%
2020/11/19	5	82.70	10	82.90	82.40	-5	2,877	-0.17%
2020/11/18	2	81.00	1	82.60	82.40	1	2,826	0.04%
2020/11/17	8	82.24	4	81.78	81.60	4	2,822	0.14%
2020/11/16	0	0.00	18	81.27	81.80	-18	2,855	-0.63%
2020/11/13	0	0.00	2	78.95	78.70	-2	2,823	-0.07%
2020/11/12	4	78.25	0	0.00	79.00	4	2,857	0.14%
2020/11/11	0	0.00	4	79.83	79.70	-4	2,871	-0.14%
2020/11/09	4	78.88	4	78.78	78.50	0	2,982	0.00%
2020/11/06	10	78.40	15	78.52	78.50	-5	3,079	-0.16%
2020/11/05	0	0.00	4	75.63	76.00	-4	3,050	-0.13%
2020/11/02	0	0.00	3	73.80	75.20	-3	3,373	-0.09%
2020/10/30	7	75.81	6	75.03	74.10	1	3,595	0.03%
2020/10/29	2	76.35	4	76.15	76.20	-2	3,641	-0.05%
2020/10/28	4	74.93	5	75.62	75.40	-1	3,735	-0.03%
2020/10/27	3	74.17	7	73.60	74.30	-4	3,751	-0.11%
2020/10/26	2	73.40	0	0.00	72.80	2	3,789	0.05%
2020/10/23	0	0.00	1	73.10	73.30	-1	3,857	-0.03%
2020/10/21	2	72.75	3	72.87	72.90	-1	4,023	-0.02%
2020/10/19	2	70.75	1	70.90	71.00	1	4,236	0.02%
2020/10/16	0	0.00	1	70.70	70.70	-1	4,260	-0.02%
2020/10/15	1	71.80	0	0.00	70.90	1	4,345	0.02%
2020/10/13	0	0.00	2	71.40	71.70	-2	4,480	-0.04%
2020/10/12	2	72.85	0	0.00	72.00	2	4,540	0.04%
2020/10/08	0	0.00	1	72.80	73.00	-1	4,563	-0.02%
2020/10/07	1	72.90	2	73.00	72.90	-1	4,600	-0.02%
2020/10/06	3	72.33	0	0.00	71.70	3	4,641	0.06%
2020/10/05	0	0.00	1	73.00	73.00	-1	4,684	-0.02%
2020/09/30	1	71.90	8	72.04	72.20	-7	4,830	-0.14%
2020/09/29	2	70.90	0	0.00	71.00	2	4,900	0.04%
2020/09/28	1	71.80	0	0.00	72.00	1	4,991	0.02%
2020/09/25	3	73.03	2	74.10	72.40	1	5,108	0.02%
2020/09/24	1	75.00	1	75.50	74.60	0	5,324	0.00%
2020/09/23	14	79.12	11	77.98	77.30	3	5,685	0.05%
2020/09/22	0	0.00	1	78.10	78.30	-1	5,668	-0.02%
2020/09/21	2	78.10	2	78.25	78.30	0	5,672	0.00%
2020/09/18	20	78.50	20	78.13	77.00	0	5,673	0.00%
2020/09/16	9	77.29	23	77.80	78.00	-14	5,632	-0.25%
2020/09/15	23	76.12	24	76.50	77.10	-1	5,684	-0.02%
2020/09/14	5	73.40	14	74.22	74.20	-9	5,814	-0.15%
2020/09/11	0	0.00	1	71.30	71.00	-1	5,733	-0.02%
2020/09/10	0	0.00	1	72.00	70.70	-1	5,824	-0.02%
2020/09/09	3	70.23	1	71.00	71.20	2	5,989	0.03%
2020/09/08	2	71.05	2	70.90	71.40	0	6,064	0.00%
2020/09/07	8	71.96	8	71.08	70.70	0	6,139	0.00%
2020/09/04	1	70.70	2	70.95	71.70	-1	6,164	-0.02%
2020/09/03	1	72.80	10	72.10	71.10	-9	6,194	-0.15%
2020/09/02	9	70.80	1	71.60	70.80	8	6,193	0.13%
2020/09/01	8	70.74	11	70.85	71.00	-3	6,217	-0.05%
2020/08/31	1	72.80	2	72.15	72.30	-1	6,318	-0.02%
2020/08/28	2	71.05	1	71.40	70.80	1	6,344	0.02%
2020/08/27	5	72.88	5	73.18	72.30	0	6,351	0.00%
2020/08/26	5	71.34	1	72.20	71.10	4	6,367	0.06%
2020/08/25	2	72.05	2	72.20	72.10	0	6,399	0.00%
2020/08/24	1	72.80	1	73.10	72.60	0	6,414	0.00%
2020/08/21	14	72.10	18	71.82	72.40	-4	6,432	-0.06%
2020/08/20	11	70.83	9	71.48	70.50	2	6,500	0.03%
2020/08/19	4	73.88	1	75.70	73.50	3	6,602	0.05%
2020/08/18	1	75.20	0	0.00	75.20	1	6,665	0.02%
2020/08/17	14	76.27	14	75.10	76.20	0	6,804	0.00%
2020/08/14	8	75.95	9	75.98	76.90	-1	7,144	-0.01%
2020/08/13	4	73.93	6	74.22	73.70	-2	7,234	-0.03%
2020/08/12	7	72.97	3	73.13	73.20	4	7,304	0.05%
2020/08/11	13	75.78	15	76.11	75.80	-2	7,256	-0.03%
2020/08/10	27	75.03	1	76.00	74.40	26	7,261	0.36%
2020/08/07	4	77.03	0	0.00	76.30	4	7,369	0.05%
2020/08/06	23	81.50	9	80.70	79.60	14	7,356	0.19%
2020/08/05	16	82.26	14	82.09	83.10	2	7,623	0.03%
2020/08/04	3	74.80	3	76.00	75.80	0	7,502	0.00%
2020/08/03	9	74.32	3	76.60	73.70	6	7,519	0.08%
2020/07/31	7	80.23	0.4	80.70	80.40	6.6	7,730	0.09%
2020/07/30	3	80.70	0	0.00	79.60	3	8,002	0.04%
2020/07/29	7	80.43	1	80.40	80.10	6	8,006	0.07%
2020/07/28	4	81.03	0	0.00	82.00	4	8,007	0.05%
2020/07/24	15	82.59	40	81.83	80.80	-25	8,093	-0.31%
2020/07/23	1	81.80	3	81.37	83.10	-2	8,153	-0.02%
2020/07/22	6	82.05	8	82.16	82.40	-2	8,100	-0.02%
2020/07/21	9	81.01	9	80.80	81.80	0	8,102	0.00%
2020/07/20	7	79.84	7	78.37	80.20	0	8,192	0.00%
2020/07/17	12	79.51	13	79.08	78.90	-1	8,302	-0.01%
2020/07/16	9	79.93	8	79.69	79.60	1	8,376	0.01%
2020/07/15	1	78.60	1	78.00	78.00	0	8,442	0.00%
2020/07/14	1	78.00	0	0.00	78.70	1	8,504	0.01%
2020/07/13	11	77.89	5	78.40	77.70	6	8,523	0.07%
2020/07/10	22	79.85	20	79.02	77.70	2	8,572	0.02%
2020/07/09	34	82.97	29	81.68	81.10	5	8,601	0.06%
2020/07/08	12	80.88	8	80.83	81.60	4	8,613	0.05%
2020/07/07	11	80.35	7	78.63	79.80	4	8,630	0.05%
2020/07/06	10	79.46	9	80.40	78.90	1	8,763	0.01%
2020/07/03	24	79.19	22	78.59	78.00	2	8,994	0.02%
2020/07/02	24	75.47	39	77.05	79.40	-15	8,939	-0.17%
2020/07/01	13	70.78	13	71.88	72.20	0	8,738	0.00%
2020/06/30	5	69.40	0	0.00	69.10	5	8,712	0.06%
2020/06/29	5	69.50	17	69.39	69.10	-12	8,739	-0.14%
2020/06/24	1	70.80	1	70.90	70.80	0	8,718	0.00%
2020/06/23	10	71.42	3	71.17	70.60	7	8,835	0.08%
2020/06/22	15	72.83	12	72.59	72.30	3	8,839	0.03%
2020/06/19	7	72.46	5	73.52	73.60	2	8,860	0.02%
2020/06/18	3	69.30	5	69.20	69.40	-2	8,725	-0.02%
2020/06/17	4	69.05	26	70.13	69.00	-22	8,838	-0.25%
2020/06/16	43	70.07	12	69.65	70.60	31	8,860	0.35%
2020/06/15	4	67.68	6	67.83	67.30	-2	8,868	-0.02%
2020/06/12	9	66.73	11	65.61	67.60	-2	9,014	-0.02%
2020/06/11	5	66.10	4	66.35	65.20	1	9,095	0.01%
2020/06/10	1	65.90	0	0.00	67.00	1	9,153	0.01%
2020/06/09	3	66.27	3	66.97	66.20	0	9,234	0.00%
2020/06/08	1	67.60	4	67.68	67.00	-3	9,341	-0.03%
2020/06/05	19	67.21	15	67.31	67.30	4	9,400	0.04%
2020/06/03	1	68.80	1	70.00	70.20	0	9,620	0.00%
2020/06/02	5	70.84	4	69.63	69.00	1	9,744	0.01%
2020/06/01	3	69.67	4	69.10	69.60	-1	9,816	-0.01%
2020/05/29	6	68.67	6	68.48	68.70	0	9,858	0.00%
2020/05/28	2	67.75	38	67.69	68.10	-36	10,032	-0.36%
2020/05/27	9	67.46	0	0.00	68.10	9	10,091	0.09%
2020/05/26	16	68.79	9	69.81	68.20	7	10,310	0.07%
2020/05/25	9	71.30	8	70.39	72.50	1	10,445	0.01%
2020/05/22	18	70.57	1	71.30	69.70	17	10,475	0.16%
2020/05/21	35	69.39	23	70.19	71.50	12	10,464	0.11%
2020/05/20	6	63.83	4	63.83	65.00	2	10,220	0.02%
2020/05/19	2	62.60	5	62.90	62.90	-3	10,586	-0.03%
2020/05/18	3	60.77	5	60.12	60.80	-2	10,586	-0.02%
2020/05/15	1	61.20	3	60.83	60.80	-2	10,820	-0.02%
2020/05/14	3	62.67	6	63.22	60.60	-3	11,202	-0.03%
2020/05/13	1	62.00	3	62.57	61.90	-2	11,770	-0.02%
2020/05/12	8	62.81	18	62.79	62.10	-10	12,247	-0.08%
2020/05/11	2	59.90	1	60.50	61.40	1	12,047	0.01%
2020/05/08	15	59.80	10	60.39	60.20	5	12,006	0.04%
2020/05/07	25	60.52	20	60.96	60.10	5	12,034	0.04%
2020/05/06	20	58.50	32	58.58	58.60	-12	11,835	-0.10%
2020/05/05	21	56.05	6	55.70	55.60	15	11,633	0.13%
2020/05/04	3	55.77	5	55.46	55.10	-2	11,850	-0.02%
2020/04/30	2	56.40	6	55.95	56.30	-4	11,923	-0.03%
2020/04/29	19	57.65	27	56.23	56.30	-8	12,041	-0.07%
2020/04/28	8	56.34	9	56.07	57.20	-1	12,202	-0.01%
2020/04/27	2	54.15	1	54.30	54.00	1	12,135	0.01%
2020/04/23	18	55.97	34	55.89	54.60	-16	12,367	-0.13%
2020/04/22	12	54.95	11	54.55	55.90	1	12,442	0.01%
2020/04/21	45	54.21	11	54.00	54.00	34	12,394	0.27%
2020/04/20	0	0.00	3	53.70	53.40	-3	12,231	-0.02%
2020/04/17	9	53.68	13	52.45	52.00	-4	12,138	-0.03%
2020/04/16	7	52.80	1	53.10	53.40	6	12,063	0.05%
2020/04/15	5	53.40	4	52.90	53.00	1	12,025	0.01%
2020/04/14	11	53.69	46	53.24	54.00	-35	11,926	-0.29%
2020/04/13	51	54.18	19	53.54	53.10	32	11,862	0.27%
2020/04/10	11	52.89	12	52.68	52.50	-1	11,721	-0.01%
2020/04/09	7	53.40	4	52.78	52.80	3	11,677	0.03%
2020/04/08	20	51.17	17	51.14	51.80	3	11,479	0.03%
2020/04/07	8	46.17	23	47.22	48.40	-15	11,116	-0.13%
2020/04/06	19	44.05	12	44.08	44.00	7	10,970	0.06%
2020/04/01	10	45.85	5	45.69	45.50	5	10,811	0.05%
2020/03/31	1	48.50	0	0.00	47.10	1	10,793	0.01%
2020/03/30	6	48.15	7	48.14	48.70	-1	10,818	-0.01%
2020/03/27	9	49.77	22	50.53	48.40	-13	10,907	-0.12%
2020/03/26	2	50.85	6	51.55	51.80	-4	10,903	-0.04%
2020/03/25	20	53.02	19	52.09	51.40	1	10,937	0.01%
2020/03/24	7	52.53	6	52.50	52.50	1	10,937	0.01%
2020/03/23	10	51.92	6	51.80	51.00	4	10,976	0.04%
2020/03/20	3	51.00	7	51.10	51.40	-4	10,835	-0.04%
2020/03/19	4	47.73	12	49.77	47.20	-8	10,721	-0.07%
2020/03/18	44	52.07	38	51.76	50.50	6	10,591	0.06%
2020/03/16	11	48.51	2	48.13	46.55	9	10,242	0.09%
2020/03/13	5	46.45	9	46.90	49.45	-4	10,142	-0.04%
2020/03/12	4	50.38	5	51.36	50.00	-1	10,088	-0.01%
2020/03/11	5	56.34	6	54.97	54.20	-1	9,966	-0.01%
2020/03/10	6	52.98	7	53.53	55.20	-1	9,869	-0.01%
2020/03/09	51	57.22	48	56.78	55.00	3	9,664	0.03%
2020/03/06	22	57.70	6	57.45	57.60	16	9,457	0.17%
2020/03/05	7	57.49	5	56.78	56.90	2	9,328	0.02%
2020/03/04	2	57.55	2	56.50	56.70	0	9,246	0.00%
2020/03/03	9	57.56	14	57.76	57.90	-5	9,238	-0.05%
2020/03/02	9	55.81	7	55.77	56.00	2	9,054	0.02%
2020/02/27	6	58.03	10	57.27	55.40	-4	8,973	-0.04%
2020/02/26	17	57.92	21	57.66	57.10	-4	8,663	-0.05%
2020/02/25	9	56.07	8	56.25	55.90	1	8,348	0.01%
2020/02/24	9	56.21	2	56.95	55.70	7	8,210	0.09%
2020/02/21	25	55.58	42	54.98	55.50	-17	8,069	-0.21%
2020/02/20	13	55.08	23	55.74	55.50	-10	7,975	-0.13%
2020/02/19	3	58.10	9	57.60	58.20	-6	7,523	-0.08%
2020/02/18	26	58.39	13	58.30	57.20	13	7,427	0.18%
2020/02/17	26	60.62	18	60.86	59.70	8	7,168	0.11%
2020/02/14	27	57.95	38	58.52	60.30	-11	6,726	-0.16%
2020/02/13	13	54.72	15	54.89	54.90	-2	6,002	-0.03%
2020/02/12	0	0.00	15	53.30	52.40	-15	5,496	-0.27%
2020/02/10	17	52.35	4	52.15	51.30	13	5,538	0.23%
2020/02/07	9	52.26	7	52.31	52.00	2	5,440	0.04%
2020/02/06	9	53.14	15	53.15	53.60	-6	5,321	-0.11%
2020/02/05	10	52.49	14	53.01	52.60	-4	5,214	-0.08%
2020/02/04	5	51.66	37	51.74	51.70	-32	4,944	-0.65%
2020/02/03	30	52.18	32	52.51	52.70	-2	4,849	-0.04%
2020/01/31	29	52.56	31	52.46	53.30	-2	4,686	-0.04%
2020/01/30	26	49.89	4	49.48	49.80	22	4,367	0.50%
2020/01/20	8	50.76	10	50.99	51.00	-2	4,231	-0.05%
2020/01/17	20	50.41	9	50.33	50.30	11	4,153	0.26%
2020/01/16	46	49.04	38	49.05	49.20	8	3,998	0.20%
2020/01/15	1	47.20	9	47.48	47.20	-8	3,778	-0.21%
2020/01/13	1	46.65	0	0.00	46.65	1	3,761	0.03%
2020/01/10	2	45.30	2	45.30	45.40	0	3,835	0.00%
2020/01/09	2	45.58	2	45.30	45.30	0	3,831	0.00%
2020/01/08	0	0.00	1	44.30	44.20	-1	3,898	-0.03%
2020/01/07	0	0.00	11	44.91	44.70	-11	3,949	-0.28%
2020/01/03	0	0.00	1	46.20	46.30	-1	4,085	-0.02%
2020/01/02	1	46.65	0	0.00	47.25	1	4,108	0.02%
2019/12/31	1	46.00	0	0.00	46.00	1	4,206	0.02%
2019/12/30	1	46.60	3	46.27	46.05	-2	4,311	-0.05%
2019/12/27	1	46.90	52	46.80	46.85	-51	4,271	-1.19%
2019/12/26	1	46.40	2	46.30	46.05	-1	4,260	-0.02%
2019/12/25	6	47.69	10	47.97	47.20	-4	4,222	-0.09%
2019/12/24	0	0.00	1	47.00	47.70	-1	4,240	-0.02%
2019/12/23	10	47.49	1	46.65	47.60	9	4,127	0.22%
2019/12/19	10	46.50	4	46.36	46.50	6	3,933	0.15%
2019/12/18	1	45.90	7	44.89	45.10	-6	3,831	-0.16%
2019/12/17	0	0.00	1	44.05	44.10	-1	3,703	-0.03%
2019/12/16	0	0.00	1	43.75	44.00	-1	3,732	-0.03%
2019/12/13	1	44.05	15	43.96	43.70	-14	3,946	-0.35%
2019/12/12	0	0.00	2	43.40	43.45	-2	3,953	-0.05%
2019/12/11	1	42.65	2	42.60	42.65	-1	4,085	-0.02%
2019/12/09	7	42.61	3	43.05	42.60	4	4,163	0.10%
2019/12/06	1	43.75	7	43.69	44.05	-6	4,135	-0.15%
2019/12/05	3	43.47	1	43.40	43.55	2	4,414	0.05%
2019/12/02	0	0.00	1	43.00	42.65	-1	4,603	-0.02%
2019/11/29	0	0.00	31	44.93	43.75	-31	4,658	-0.67%
2019/11/28	31	44.79	2	44.60	44.80	29	4,686	0.62%
2019/11/27	1	43.80	0	0.00	43.95	1	4,687	0.02%
2019/11/25	0	0.00	1	43.05	42.95	-1	4,789	-0.02%
2019/11/22	1	42.75	0	0.00	42.70	1	4,867	0.02%
2019/11/21	1	42.70	0	0.00	43.20	1	4,990	0.02%
2019/11/20	1	43.15	0	0.00	43.15	1	5,080	0.02%
2019/11/18	1	44.15	2	44.30	44.30	-1	5,226	-0.02%
2019/11/15	0	0.00	3	42.45	43.00	-3	5,233	-0.06%
2019/11/14	4	41.65	0	0.00	41.65	4	5,387	0.07%
2019/11/13	0	0.00	1	43.20	42.70	-1	5,441	-0.02%
2019/11/11	1	42.10	9	42.94	42.10	-8	5,660	-0.14%
2019/11/08	3	43.98	2	44.00	43.85	1	5,702	0.02%
2019/11/07	5	43.97	10	44.24	44.45	-5	5,784	-0.09%
2019/11/06	1	42.50	0	0.00	42.50	1	5,882	0.02%
2019/11/05	0	0.00	11	42.22	42.25	-11	6,001	-0.18%
2019/11/04	5	42.60	1	42.90	42.55	4	6,228	0.06%
2019/11/01	1	42.85	0	0.00	43.10	1	6,305	0.02%
2019/10/31	2	43.60	2	43.35	43.25	0	6,445	0.00%
2019/10/30	5	43.11	2	43.05	43.15	3	6,554	0.05%
2019/10/29	3	43.13	3	42.55	42.25	0	6,586	0.00%
2019/10/28	2	42.33	0	0.00	42.30	2	6,674	0.03%
2019/10/25	3	42.90	4	42.73	42.65	-1	6,713	-0.01%
2019/10/24	1	43.10	2	43.25	43.40	-1	6,710	-0.01%
2019/10/23	2	42.95	2	43.00	42.50	0	6,712	0.00%
2019/10/22	1	43.00	8	43.31	42.75	-7	6,735	-0.10%
2019/10/21	9	42.48	0	0.00	42.55	9	6,731	0.13%
2019/10/18	1	42.75	5	43.10	42.85	-4	6,792	-0.06%
2019/10/17	2	41.30	0	0.00	41.50	2	6,731	0.03%
2019/10/16	3	41.32	9	41.63	41.80	-6	6,818	-0.09%
2019/10/15	1	40.15	14	40.60	40.60	-13	6,821	-0.19%
2019/10/14	6	38.93	7	38.70	39.30	-1	6,860	-0.01%
2019/10/09	3	38.72	12	38.55	38.85	-9	6,895	-0.13%
2019/10/08	20	41.55	6	41.19	41.05	14	6,871	0.20%
2019/10/07	10	41.10	31	42.43	42.30	-21	6,886	-0.30%
2019/10/04	32	41.26	2	40.38	40.30	30	6,848	0.44%
2019/10/03	3	42.00	2	41.90	41.95	1	6,802	0.01%
2019/10/02	27	42.19	4	42.25	42.40	23	6,962	0.33%
2019/10/01	29	42.16	1	42.30	42.20	28	6,981	0.40%
2019/09/27	3	41.78	20	42.01	42.05	-17	6,999	-0.24%
2019/09/26	2	43.90	0	0.00	43.85	2	7,086	0.03%
2019/09/25	1	43.55	0	0.00	43.60	1	7,157	0.01%
2019/09/24	10	43.95	0	0.00	43.80	10	7,262	0.14%
2019/09/23	1	44.35	1	44.30	44.30	0	7,290	0.00%
2019/09/19	10	43.74	5	43.65	43.60	5	7,393	0.07%
2019/09/18	7	43.54	12	43.87	43.40	-5	7,383	-0.07%
2019/09/17	4	45.40	0	0.00	45.20	4	7,202	0.06%
2019/09/16	3	44.97	7	44.55	44.85	-4	7,215	-0.06%
2019/09/12	0	0.00	1	47.25	46.70	-1	7,126	-0.01%
2019/09/11	6	47.13	1	47.35	47.15	5	7,212	0.07%
2019/09/09	5	47.05	30	47.31	46.70	-25	7,411	-0.34%
2019/09/06	10	51.25	6	51.37	51.50	4	7,243	0.06%
2019/09/05	15	51.63	0	0.00	51.40	15	7,472	0.20%
2019/09/04	3	51.00	0	0.00	51.00	3	7,480	0.04%
2019/09/03	2	50.60	0	0.00	50.50	2	7,592	0.03%
2019/09/02	3	50.67	0	0.00	51.70	3	7,645	0.04%
2019/08/30	2	50.70	1	51.30	50.30	1	7,796	0.01%
2019/08/28	6	50.50	1	51.40	50.60	5	7,921	0.06%
2019/08/27	2	51.30	0	0.00	51.00	2	7,869	0.03%
2019/08/26	10	52.03	84	52.44	51.30	-74	7,858	-0.94%
2019/08/23	7	53.89	4	53.88	53.60	3	7,771	0.04%
2019/08/22	10	54.23	5	54.90	54.90	5	7,731	0.06%
2019/08/21	6	54.23	0	0.00	54.20	6	7,650	0.08%
2019/08/20	5	55.70	9	54.97	55.00	-4	7,684	-0.05%
2019/08/19	3	55.50	28	55.38	55.20	-25	7,690	-0.33%
2019/08/16	31	53.90	11	53.30	53.20	20	7,605	0.26%
2019/08/15	6	54.00	0	0.00	53.90	6	7,544	0.08%
2019/08/14	4	54.80	6	54.68	54.60	-2	7,517	-0.03%
2019/08/13	3	53.67	1	53.50	53.10	2	7,466	0.03%
2019/08/12	17	54.56	7	54.76	54.40	10	7,543	0.13%
2019/08/08	20	54.88	13	55.46	56.50	7	7,500	0.09%
2019/08/07	8	53.65	8	53.44	52.80	0	7,291	0.00%
2019/08/06	4	52.80	5	53.12	53.80	-1	7,271	-0.01%
2019/08/05	6	51.67	1	52.30	50.70	5	7,113	0.07%
2019/08/02	6	53.07	14	52.84	52.70	-8	7,225	-0.11%
2019/08/01	6	52.88	6	52.93	53.00	0	7,491	0.00%
2019/07/31	12	51.74	0	0.00	51.60	12	7,711	0.16%
2019/07/30	2	51.30	9	51.13	51.50	-7	7,891	-0.09%
2019/07/29	1	49.70	6	50.51	50.50	-5	7,944	-0.06%
2019/07/26	2	49.68	2	49.50	49.60	0	8,083	0.00%
2019/07/25	4	49.86	0	0.00	49.85	4	8,164	0.05%
2019/07/24	2	49.35	1	50.00	49.40	1	8,324	0.01%
2019/07/23	5	50.10	4	50.01	49.80	1	8,400	0.01%
2019/07/22	13	50.58	20	51.19	50.70	-7	8,389	-0.08%
2019/07/19	2	49.50	2	49.35	49.50	0	8,400	0.00%
2019/07/18	3	49.03	0	0.00	49.00	3	8,547	0.04%
2019/07/17	10	49.95	0	0.00	50.10	10	8,531	0.12%
2019/07/16	13	51.08	3	51.23	50.70	10	8,540	0.12%
2019/07/15	8	52.03	15	52.40	51.90	-7	8,616	-0.08%
2019/07/12	7	51.57	6	51.35	51.50	1	8,738	0.01%
2019/07/10	10	50.51	2	50.20	50.20	8	9,016	0.09%
2019/07/09	3	50.23	1	50.90	49.85	2	9,495	0.02%
2019/07/08	6	50.03	1	51.60	50.60	5	10,127	0.05%
2019/07/05	3	52.03	0	0.00	51.70	3	10,138	0.03%
2019/07/04	2	52.60	4	52.23	52.10	-2	10,181	-0.02%
2019/07/03	9	52.47	9	52.64	51.70	0	10,261	0.00%
2019/07/02	7	54.51	7	54.26	54.30	0	10,153	0.00%
2019/07/01	14	54.77	14	55.00	55.50	0	10,229	0.00%
2019/06/28	0	0.00	2	54.55	54.60	-2	10,178	-0.02%
2019/06/27	20	54.71	19	54.38	53.70	1	10,264	0.01%
2019/06/26	1	54.50	2	54.40	54.00	-1	10,310	-0.01%
2019/06/25	2	53.80	0	0.00	54.10	2	10,371	0.02%
2019/06/24	0	0.00	3	54.13	54.30	-3	10,411	-0.03%
2019/06/21	8	53.73	9	53.89	53.10	-1	10,404	-0.01%
2019/06/20	16	54.41	23	54.17	54.30	-7	10,366	-0.07%
2019/06/19	13	53.82	10	53.35	53.40	3	10,343	0.03%
2019/06/18	22	52.21	27	52.79	53.40	-5	10,289	-0.05%
2019/06/17	6	53.25	10	54.27	52.70	-4	10,162	-0.04%
2019/06/14	8	55.10	5	54.72	55.00	3	10,109	0.03%
2019/06/13	29	55.32	14	54.93	54.90	15	10,050	0.15%
2019/06/12	12	53.57	9	54.12	54.00	3	9,826	0.03%
2019/06/11	16	53.43	3	53.63	53.10	13	9,808	0.13%
2019/06/10	10	52.60	5	52.86	52.60	5	9,740	0.05%
2019/06/06	5	52.36	8	52.15	52.70	-3	9,728	-0.03%
2019/06/05	9	50.26	8	50.53	51.70	1	9,543	0.01%
2019/06/03	1	48.00	0	0.00	47.35	1	9,508	0.01%
2019/05/31	4	48.03	1	48.30	48.20	3	9,800	0.03%
2019/05/30	1	47.30	1	47.50	47.45	0	9,783	0.00%
2019/05/27	1	45.30	0	0.00	45.60	1	9,886	0.01%
2019/05/24	1	47.10	1	46.30	45.95	0	9,851	0.00%
2019/05/23	1	46.40	1	48.40	46.25	0	9,818	0.00%
2019/05/22	0	0.00	2	49.93	48.95	-2	9,878	-0.02%
2019/05/21	8	49.20	5	49.10	49.75	3	9,976	0.03%
2019/05/20	3	49.15	4	48.60	48.75	-1	10,042	-0.01%
2019/05/17	4	50.38	1	52.61	49.55	3	9,982	0.03%
2019/05/16	4	52.25	8	52.81	51.70	-4	9,904	-0.04%
2019/05/15	0	51.50	1	51.60	51.60	-1	9,874	-0.01%
2019/05/14	2	48.68	2	49.05	50.80	0	9,929	0.00%
2019/05/13	5	50.40	6	50.30	50.00	-1	10,008	-0.01%
2019/05/10	3	49.68	5	50.63	50.00	-2	10,404	-0.02%
2019/05/09	8	51.93	3	53.67	50.50	5	10,496	0.05%
2019/05/08	5	53.88	15	53.92	55.00	-10	10,425	-0.10%
2019/05/07	4	51.80	10	52.42	53.70	-6	10,216	-0.06%
2019/05/06	5	50.82	9	51.18	50.00	-4	10,111	-0.04%
2019/05/03	4	50.20	3	51.67	51.70	1	10,062	0.01%
2019/05/02	2	50.70	1	50.60	50.70	1	10,037	0.01%
2019/04/30	12	50.35	16	50.55	51.20	-4	10,095	-0.04%
2019/04/29	2	48.95	5	48.42	49.25	-3	10,047	-0.03%
2019/04/25	8	49.08	14	48.35	49.10	-6	10,291	-0.06%
2019/04/24	3	49.00	1	49.30	49.00	2	10,513	0.02%
2019/04/23	12	50.10	2	49.98	50.70	10	10,808	0.09%
2019/04/22	1	49.70	2	49.98	49.70	-1	11,100	-0.01%
2019/04/19	5	51.04	6	51.13	50.40	-1	11,010	-0.01%
2019/04/18	11	50.91	12	50.45	50.00	-1	10,844	-0.01%
2019/04/17	8	51.61	10	51.21	52.00	-2	10,676	-0.02%
2019/04/16	5	51.03	15	51.11	50.70	-10	10,536	-0.09%
2019/04/15	21	50.09	30	49.75	51.00	-9	10,281	-0.09%
2019/04/12	116	48.68	77	48.65	46.45	39	9,716	0.40%	大買/
2019/04/11	52	46.42	76	46.64	46.95	-24	9,029	-0.27%
2019/04/10	5	45.75	8	45.60	45.75	-3	8,884	-0.03%
2019/04/09	37	45.53	42	46.04	45.45	-5	8,873	-0.06%
2019/04/08	16	45.24	50	45.45	45.10	-34	8,766	-0.39%
2019/04/03	53	45.00	21	44.99	44.70	32	8,714	0.37%
2019/04/02	24	43.91	26	44.04	43.85	-2	8,645	-0.02%
2019/04/01	57	44.55	58	44.48	44.00	-1	8,611	-0.01%
2019/03/29	13	42.44	4	43.74	43.85	9	8,466	0.11%
2019/03/28	17	42.12	45	42.70	41.80	-28	8,339	-0.34%
2019/03/26	8	41.54	2	41.40	41.40	6	8,246	0.07%
2019/03/25	2	40.25	4	40.70	40.80	-2	8,317	-0.02%
2019/03/22	27	41.54	1	41.95	41.20	26	8,334	0.31%
2019/03/21	18	40.98	31	41.74	42.00	-13	8,383	-0.16%
2019/03/20	6	41.35	0	0.00	41.10	6	8,350	0.07%
2019/03/19	0	0.00	2	41.25	41.60	-2	8,334	-0.02%
2019/03/18	13	40.57	6	40.81	40.40	7	8,292	0.08%
2019/03/15	18	41.33	9	41.64	41.15	9	8,266	0.11%
2019/03/14	9	41.03	18	41.69	41.90	-9	8,256	-0.11%
2019/03/13	7	40.86	12	41.04	40.80	-5	8,263	-0.06%
2019/03/12	10	41.22	0	0.00	40.45	10	8,221	0.12%
2019/03/11	3	41.65	4	41.43	41.35	-1	8,174	-0.01%
2019/03/08	16	41.68	0	0.00	41.45	16	8,280	0.19%
2019/03/07	10	43.08	19	42.95	42.65	-9	8,253	-0.11%
2019/03/06	15	45.11	18	44.87	43.70	-3	8,223	-0.04%
2019/03/05	5	43.94	6	44.08	44.25	-1	8,029	-0.01%
2019/03/04	10	44.28	5	44.62	44.40	5	8,107	0.06%
2019/02/27	10	43.25	5	43.42	44.30	5	8,141	0.06%
2019/02/26	6	43.79	1	43.65	43.60	5	8,098	0.06%
2019/02/25	5	44.15	1	44.25	44.45	4	8,177	0.05%
2019/02/22	5	43.59	6	43.93	43.40	-1	8,166	-0.01%
2019/02/21	12	45.50	7	44.61	44.40	5	8,278	0.06%
2019/02/20	6	43.22	9	44.17	45.00	-3	8,215	-0.04%
2019/02/19	4	44.34	1	44.05	44.20	3	8,137	0.04%
2019/02/18	4	44.86	2	44.35	44.15	2	8,149	0.02%
2019/02/15	6	45.01	11	44.18	44.30	-5	8,216	-0.06%
2019/02/14	4	45.85	4	45.10	45.10	0	8,225	0.00%
2019/02/13	1	45.30	5	46.68	45.25	-4	8,184	-0.05%
2019/02/12	14	47.25	11	47.06	46.95	3	8,142	0.04%
2019/02/11	23	45.23	14	45.80	48.05	9	8,166	0.11%
2019/01/30	7	42.41	12	42.16	43.70	-5	7,777	-0.06%
2019/01/29	8	41.61	5	42.12	40.65	3	7,542	0.04%
2019/01/28	0	0.00	1	42.05	41.10	-1	7,297	-0.01%
2019/01/25	2	40.98	1	41.00	40.80	1	7,166	0.01%
2019/01/24	2	40.98	12	41.00	41.25	-10	7,083	-0.14%
2019/01/23	14	40.56	3.2	40.98	41.00	10.8	6,996	0.15%
2019/01/21	15	41.60	15	40.98	40.30	0	6,699	0.00%
2019/01/18	26	40.90	34	40.67	41.35	-8	6,564	-0.12%
2019/01/17	22	41.89	42	41.49	40.55	-20	6,416	-0.31%
2019/01/16	58	40.20	48	40.09	41.15	10	6,188	0.16%
2019/01/15	38	38.58	26	39.10	39.60	12	5,890	0.20%
2019/01/14	25	36.76	30	36.76	38.20	-5	5,445	-0.09%
2019/01/11	0	0.00	1	35.10	34.80	-1	5,098	-0.02%
2019/01/10	0	0.00	12	35.03	35.25	-12	5,104	-0.24%
2019/01/09	1	35.25	0	0.00	35.25	1	5,146	0.02%
2019/01/03	3	34.80	2	34.75	34.80	1	5,244	0.02%
2019/01/02	2	35.03	1	35.20	34.40	1	5,265	0.02%
2018/12/28	2	33.93	1	33.65	34.55	1	5,266	0.02%
2018/12/26	0	0.00	2	33.20	32.65	-2	5,456	-0.04%
2018/12/25	3	33.57	3	32.90	33.20	0	5,582	0.00%
2018/12/24	3	34.65	0	0.00	34.55	3	5,528	0.05%
2018/12/20	5	35.72	4	35.70	35.70	1	5,646	0.02%
2018/12/19	2	35.58	2	35.05	35.20	0	5,620	0.00%
2018/12/18	2	36.00	5	35.76	35.25	-3	5,647	-0.05%
2018/12/17	2	35.60	1	35.80	35.65	1	5,602	0.02%
2018/12/14	4	35.26	7	35.51	35.50	-3	5,722	-0.05%
2018/12/13	2	34.95	0	0.00	35.00	2	5,708	0.04%
2018/12/12	0	0.00	1	34.50	34.80	-1	5,750	-0.02%
2018/12/10	1	33.30	0	0.00	34.30	1	5,869	0.02%
2018/12/07	0	0.00	10	34.15	34.30	-10	5,914	-0.17%
2018/12/06	8	34.03	0	0.00	34.00	8	5,940	0.13%
2018/12/05	2	35.05	6	35.23	35.40	-4	5,959	-0.07%
2018/12/04	6	35.49	1	35.60	35.40	5	6,055	0.08%
2018/12/03	15	36.72	17	36.79	36.35	-2	6,100	-0.03%
2018/11/30	8	35.43	16	35.76	35.50	-8	6,288	-0.13%
2018/11/29	2	35.18	7	35.52	34.90	-5	6,381	-0.08%
2018/11/28	11	35.78	7	35.96	35.60	4	6,722	0.06%
2018/11/27	5	35.30	18	34.86	35.35	-13	6,715	-0.19%
2018/11/26	1	34.55	12	34.14	34.55	-11	6,769	-0.16%
2018/11/23	28	33.37	0	0.00	33.10	28	6,853	0.41%
2018/11/22	9	34.14	9	34.39	33.10	0	6,997	0.00%
2018/11/21	1	34.95	13	34.49	34.60	-12	7,287	-0.16%
2018/11/20	1	35.25	0	0.00	34.50	1	7,661	0.01%
2018/11/19	0	0.00	6	35.15	35.25	-6	7,658	-0.08%
2018/11/16	4	34.69	0	0.00	34.55	4	7,754	0.05%
2018/11/15	3	34.90	3	34.83	34.90	0	7,771	0.00%
2018/11/14	2	34.70	5	34.80	34.75	-3	7,837	-0.04%
2018/11/13	0	0.00	11	34.45	34.25	-11	7,727	-0.14%
2018/11/09	3	32.90	34	32.64	33.20	-31	7,615	-0.41%
2018/11/08	19	34.28	2	32.00	32.10	17	7,626	0.22%
2018/11/07	4	32.48	4	32.85	33.00	0	7,553	0.00%
2018/11/06	0	0.00	2	32.45	31.95	-2	7,623	-0.03%
2018/11/05	5	32.03	4	31.93	32.40	1	7,638	0.01%
2018/11/02	2	30.95	8	30.86	31.20	-6	7,608	-0.08%
2018/11/01	8	30.32	11	30.62	30.65	-3	7,783	-0.04%
2018/10/31	2	29.13	2	29.50	29.50	0	7,845	0.00%
2018/10/30	0	0.00	3	27.75	28.30	-3	7,902	-0.04%
2018/10/29	0	0.00	2	27.85	27.70	-2	8,102	-0.02%
2018/10/26	8	28.61	2	28.55	28.25	6	8,217	0.07%
2018/10/25	6	28.99	0	0.00	29.00	6	8,398	0.07%
2018/10/24	2	30.60	10	30.32	30.10	-8	8,476	-0.09%
2018/10/22	1	30.15	1	30.10	30.55	0	8,882	0.00%
2018/10/17	1	29.50	5	29.50	29.65	-4	9,724	-0.04%
2018/10/15	3	27.30	5	28.35	28.40	-2	9,824	-0.02%
2018/10/12	7	26.73	5	27.28	27.80	2	9,868	0.02%
2018/10/11	4	26.23	3	26.32	26.00	1	9,927	0.01%
2018/10/09	1	28.85	1	28.75	28.80	0	10,178	0.00%
2018/10/08	6	29.68	2	29.98	29.45	4	10,380	0.04%
2018/10/05	15	29.38	15	29.41	29.40	0	10,806	0.00%
2018/10/04	12	30.41	12	30.70	30.30	0	10,989	0.00%
2018/10/03	8	32.28	15	32.46	32.00	-7	10,902	-0.06%
2018/10/02	1	31.30	4	31.24	31.20	-3	10,818	-0.03%
2018/10/01	14	30.27	2	30.70	30.95	12	10,962	0.11%
2018/09/28	6	31.80	0	0.00	31.70	6	10,991	0.05%
2018/09/26	1	32.00	1	32.35	32.10	0	11,010	0.00%
2018/09/25	1	31.15	2	31.30	32.15	-1	11,008	-0.01%
2018/09/21	10	31.45	4	31.73	31.45	6	10,954	0.05%
2018/09/20	13	31.27	6	31.54	30.85	7	10,881	0.06%
2018/09/19	1	32.90	2	32.60	32.25	-1	10,713	-0.01%
2018/09/18	3	32.72	2	32.40	33.10	1	10,631	0.01%
2018/09/17	3	33.15	2	33.33	33.15	1	10,586	0.01%
2018/09/14	5	34.23	3	33.97	34.25	2	10,591	0.02%
2018/09/12	3	33.80	3	33.87	33.30	0	10,383	0.00%
2018/09/11	2	34.05	33	33.85	34.70	-31	10,325	-0.30%
2018/09/10	15	32.83	6	32.98	33.00	9	10,218	0.09%
2018/09/07	0	0.00	19	34.08	34.60	-19	10,088	-0.19%
2018/09/06	9	35.13	10	35.67	35.00	-1	10,124	-0.01%
2018/09/05	8	34.68	15	34.72	34.70	-7	9,826	-0.07%
2018/09/04	31	34.87	9	34.76	34.10	22	9,652	0.23%
2018/09/03	2	36.83	3	36.43	36.70	-1	9,251	-0.01%
2018/08/31	4	36.68	6	37.06	36.60	-2	9,128	-0.02%
2018/08/30	10	36.60	3	36.97	36.70	7	8,975	0.08%
2018/08/29	5	37.02	6	37.08	37.35	-1	8,820	-0.01%
2018/08/28	14	36.12	11	37.04	36.70	3	8,635	0.03%
2018/08/27	5	34.87	41	35.28	35.30	-36	8,230	-0.44%
2018/08/24	2	32.75	16	32.90	33.10	-14	7,915	-0.18%
2018/08/23	30	32.46	44	32.61	32.35	-14	7,920	-0.18%
2018/08/22	8	31.32	7	32.00	32.25	1	7,714	0.01%
2018/08/21	0	0.00	3	31.03	31.75	-3	7,654	-0.04%
2018/08/20	1	30.05	2	30.23	30.30	-1	7,477	-0.01%
2018/08/17	1	30.10	0	0.00	29.70	1	7,456	0.01%
2018/08/16	1	29.90	0	0.00	30.10	1	7,415	0.01%
2018/08/15	10	29.66	9	29.95	29.85	1	7,407	0.01%
2018/08/14	33	29.84	4.1	29.93	29.65	28.9	7,324	0.39%
2018/08/13	21	30.63	2	30.33	30.75	19	7,189	0.26%
2018/08/10	1	32.40	2	31.80	31.80	-1	7,032	-0.01%
2018/08/08	41	32.45	11	32.80	31.75	30	6,907	0.43%
2018/08/07	12	32.46	14	32.28	32.65	-2	6,787	-0.03%
2018/08/06	8	31.72	11	31.79	31.80	-3	6,687	-0.04%
2018/08/03	8	32.66	6	32.82	32.20	2	6,627	0.03%
2018/08/02	7	31.84	6	31.94	32.30	1	6,498	0.02%
2018/08/01	6	32.16	0	0.00	31.85	6	6,373	0.09%
2018/07/31	14	31.89	0	0.00	32.00	14	6,187	0.23%
2018/07/30	9	32.23	4	32.26	32.40	5	6,110	0.08%
2018/07/27	9	31.78	33	32.00	32.00	-24	5,970	-0.40%
2018/07/26	29	31.26	43	31.33	31.00	-14	5,694	-0.25%
2018/07/25	5	29.49	15	29.48	29.25	-10	5,245	-0.19%
2018/07/24	16	29.21	17	29.38	29.30	-1	5,128	-0.02%
2018/07/23	30	28.23	11	27.98	27.95	19	4,781	0.40%
2018/07/20	7	28.31	10	28.02	28.60	-3	4,759	-0.06%
2018/07/19	2	28.55	0	0.00	28.45	2	4,688	0.04%
2018/07/18	12	28.57	23	28.30	28.60	-11	4,648	-0.24%
2018/07/17	19	29.24	18	28.99	28.65	1	4,508	0.02%
2018/07/16	28	28.44	2	29.00	28.10	26	4,143	0.63%
2018/07/13	23	28.07	15	27.87	29.30	8	3,897	0.21%
2018/07/12	11	26.66	19	26.41	27.75	-8	3,424	-0.23%
2018/07/11	1	25.30	3	25.37	25.25	-2	3,103	-0.06%
2018/07/10	12	25.25	2	24.80	24.90	10	3,074	0.33%
2018/07/09	6	25.46	3	25.58	25.15	3	2,996	0.10%
2018/07/06	3	24.95	11	24.09	25.35	-8	2,827	-0.28%
2018/07/05	2	24.10	0	0.00	23.10	2	2,615	0.08%
2018/07/04	0	0.00	12	23.90	23.85	-12	2,583	-0.46%
2018/07/02	2	22.78	0	0.00	22.70	2	2,489	0.08%
2018/06/28	1	23.30	1	22.75	22.75	0	2,461	0.00%
2018/06/27	1	23.50	0	0.00	23.25	1	2,444	0.04%
2018/06/25	3	22.68	6	23.84	23.35	-3	2,387	-0.13%
2018/06/22	1	22.40	0	0.00	22.30	1	2,311	0.04%
2018/06/21	4	22.69	0	0.00	22.75	4	2,305	0.17%
2018/06/20	3	22.42	0	0.00	22.60	3	2,303	0.13%
2018/06/19	4	23.00	0	0.00	22.90	4	2,276	0.18%
2018/06/15	1	23.50	0	0.00	23.50	1	2,256	0.04%
2018/06/14	19	23.94	2	24.55	23.60	17	2,236	0.76%
2018/06/13	1	23.30	6	23.97	24.35	-5	2,068	-0.24%
2018/06/12	6	23.37	0.8	23.20	23.25	5.2	2,014	0.26%
2018/06/11	2	22.88	1	22.90	23.80	1	2,031	0.05%
2018/06/07	1	23.85	1	24.20	23.70	0	2,010	0.00%
2018/06/06	6	23.89	5	23.91	24.10	1	1,969	0.05%
2018/06/05	1	24.05	1	23.65	23.85	0	1,935	0.00%
2018/06/04	1	23.45	2	23.55	23.60	-1	1,887	-0.05%
2018/06/01	8	23.92	10	23.52	23.50	-2	1,842	-0.11%
2018/05/31	20.8	23.42	34	23.31	23.65	-13.2	1,706	-0.77%
2018/05/30	2	21.35	1	21.45	21.50	1	1,504	0.07%
2018/05/29	1	21.50	0	0.00	21.60	1	1,498	0.07%
2018/05/28	5	21.83	0	0.00	21.85	5	1,464	0.34%
2018/05/25	2	21.70	0	0.00	21.90	2	1,443	0.14%
2018/05/23	1	21.50	1	22.05	21.85	0	1,412	0.00%
2018/05/22	1	22.15	3	22.10	22.10	-2	1,367	-0.15%
2018/05/21	1	21.50	3	21.67	21.90	-2	1,311	-0.15%
2018/05/18	3	21.63	0	0.00	21.60	3	1,286	0.23%
2018/05/16	0	0.00	10	21.95	21.80	-10	1,260	-0.79%
2018/05/14	0	0.00	4	21.25	21.25	-4	1,155	-0.35%
2018/05/09	1	21.90	0	0.00	22.30	1	1,007	0.10%
2018/05/08	2	21.85	1	22.10	21.90	1	981	0.10%
2018/05/07	4	22.63	0	0.00	22.50	4	950	0.42%
2018/05/03	2	21.90	0	0.00	21.75	2	869	0.23%
2018/05/02	10	21.66	1.3	21.61	22.25	8.7	828	1.05%
2018/04/27	1	21.10	0	0.00	21.10	1	778	0.13%
2018/04/25	0	0.00	1	21.40	21.70	-1	701	-0.14%
2018/04/24	0	0.00	1	20.20	20.65	-1	654	-0.15%
2018/04/20	4	20.81	0	0.00	20.60	4	614	0.65%
2018/04/19	3	20.90	0	0.00	20.95	3	612	0.49%
2018/04/18	13	20.77	0	0.00	20.60	13	604	2.15%
2018/04/17	1	20.85	4	21.10	20.65	-3	596	-0.50%
2018/04/16	0	0.00	1	21.15	20.80	-1	594	-0.17%
2018/04/13	4	20.29	0	0.00	20.20	4	567	0.70%
2018/04/12	1	20.10	1	20.20	20.25	0	587	0.00%
2018/04/10	11	19.53	0	0.00	19.50	11	589	1.87%
2018/04/02	1	19.15	0	0.00	19.05	1	598	0.17%
2018/03/31	0	0.00	1	18.90	18.95	-1	596	-0.17%
2018/03/22	2	19.65	0	0.00	19.50	2	619	0.32%
2018/03/08	0	0.00	7	18.80	18.85	-7	570	-1.23%
2018/03/02	1	18.55	0	0.00	18.80	1	557	0.18%
2018/03/01	2	19.03	0	0.00	19.10	2	550	0.36%
2018/02/27	4	19.43	0	0.00	19.25	4	551	0.73%
2018/02/26	0	0.00	1	19.40	19.45	-1	553	-0.18%
2018/02/12	1	18.70	0	0.00	18.75	1	581	0.17%
2018/02/07	0	0.00	0.1	18.85	18.85	-0.1	621	-0.01%
2018/02/05	1	19.90	0	0.00	19.65	1	666	0.15%
2018/02/02	2	20.68	0	0.00	20.55	2	666	0.30%
2018/02/01	1	20.80	0	0.00	20.70	1	671	0.15%
2018/01/08	0	0.00	4	22.25	22.40	-4	738	-0.54%
2018/01/05	0	0.00	4	21.90	21.85	-4	714	-0.56%
2018/01/04	0	0.00	1	21.35	21.35	-1	699	-0.14%