佳凌 (4976)-第一金-路竹券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
43.05
漲跌
▼1.55
漲幅
-3.48%
成交量
1,792張
產業
上市光電類股
510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

佳凌 (4976)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/14	4.1	44.80	2	43.70	43.05	2.1	820	0.26%
2024/05/13	0	0.00	1	44.35	44.60	-1	795	-0.13%
2024/05/09	0	0.00	1.2	43.64	43.80	-1.2	743	-0.17%
2024/05/08	10	41.95	1	41.80	41.50	9	712	1.26%
2024/05/06	1	42.45	1	42.60	42.60	0	728	0.00%
2024/04/30	3	43.22	0	0.00	42.70	3	709	0.42%
2024/04/29	1	40.55	2.1	41.30	41.85	-1.1	632	-0.17%
2024/04/26	0	0.00	1	38.90	39.00	-1	611	-0.16%
2024/04/24	1	39.45	0	0.00	39.25	1	610	0.16%
2024/04/19	0.1	39.80	0	0.00	40.20	0.1	606	0.02%
2024/04/17	1	40.30	0	0.00	40.60	1	591	0.17%
2024/04/16	0	39.70	0	0.00	39.60	0	585	0.00%
2024/04/09	1	42.00	0	0.00	41.70	1	563	0.18%
2024/03/27	0	0.00	1	43.50	43.55	-1	515	-0.19%
2024/03/26	2	43.50	1	43.75	43.05	1	500	0.20%
2024/03/25	0	41.85	3	42.47	42.80	-3	457	-0.66%
2024/03/22	0	0.00	1	41.30	41.05	-1	434	-0.23%
2024/03/20	1	40.05	0	0.00	40.10	1	457	0.22%
2024/03/19	0	0.00	1	39.95	40.00	-1	504	-0.20%
2024/03/18	0	0.00	4	40.70	40.65	-4	672	-0.59%
2024/03/15	0	0.00	4	39.20	39.00	-4	717	-0.56%
2024/03/14	1	38.20	0	0.00	38.15	1	707	0.14%
2024/03/11	0	0.00	1	38.15	38.00	-1	701	-0.14%
2024/03/06	1	39.00	0	0.00	38.90	1	688	0.15%
2024/03/05	1	39.05	0	0.00	39.05	1	687	0.15%
2024/03/01	1	38.95	0	0.00	39.05	1	680	0.15%
2024/02/27	1	38.90	3	38.90	38.80	-2	687	-0.29%
2024/02/26	1	39.90	0	0.00	39.65	1	689	0.15%
2024/02/23	14	40.30	0	0.00	39.95	14	692	2.02%
2024/02/22	0	0.00	1	41.00	40.65	-1	688	-0.15%
2024/02/21	0	0.00	1	41.00	40.85	-1	704	-0.14%
2024/02/16	0	0.00	2	41.50	42.30	-2	702	-0.28%
2024/02/01	2	40.10	0	0.00	39.90	2	678	0.30%
2024/01/29	3	41.02	1	41.30	40.50	2	671	0.30%
2024/01/26	1	39.30	0	0.00	38.85	1	649	0.15%
2024/01/23	0	0.00	1	39.70	39.70	-1	643	-0.16%
2024/01/22	0	0.00	2	38.85	38.70	-2	642	-0.31%
2024/01/15	0	0.00	1.1	39.79	40.00	-1.1	636	-0.18%
2023/12/26	0	0.00	3	41.90	41.75	-3	652	-0.46%
2023/12/18	0	42.50	0	0.00	41.00	0	628	0.00%
2023/12/14	11	43.08	1	42.90	42.90	10	588	1.70%
2023/12/13	9	45.27	3	45.03	44.35	6	538	1.11%
2023/12/12	0	0.00	1	41.15	43.80	-1	368	-0.27%
2023/12/06	1	39.80	0	0.00	39.85	1	310	0.32%
2023/11/28	0	0.00	1	40.50	40.55	-1	316	-0.32%
2023/11/21	1	39.85	0	0.00	40.00	1	298	0.34%
2023/11/17	0	0.00	1	38.80	38.90	-1	279	-0.36%
2023/11/13	1	36.50	1	36.30	36.30	0	278	0.00%
2023/11/10	1	36.40	0	0.00	36.15	1	294	0.34%
2023/11/08	0	0.00	3	38.08	38.00	-3	300	-1.00%
2023/11/02	1	36.95	0	0.00	37.15	1	312	0.32%
2023/11/01	0	0.00	5	36.80	36.60	-5	313	-1.59%
2023/10/31	3	37.97	5	37.56	36.60	-2	316	-0.63%
2023/10/26	0	0.00	1	37.20	37.20	-1	339	-0.29%
2023/10/25	1	37.30	1	37.90	37.90	0	340	0.00%
2023/10/23	0	0.00	2	36.30	36.20	-2	345	-0.58%
2023/10/19	1	36.40	0	0.00	36.85	1	358	0.28%
2023/10/18	0	0.00	1	37.10	37.15	-1	362	-0.28%
2023/10/16	3	39.50	0	0.00	39.20	3	357	0.84%
2023/09/27	10	39.88	0	0.00	39.80	10	705	1.42%
2023/09/20	0	0.00	1	40.20	40.20	-1	731	-0.14%
2023/09/18	0	0.00	1	41.50	41.40	-1	747	-0.13%
2023/09/14	4	41.53	4	41.63	41.55	0	746	0.00%
2023/09/11	10	40.00	0	0.00	39.85	10	757	1.32%
2023/09/01	0	0.00	2	41.48	41.35	-2	782	-0.26%
2023/08/29	1	39.70	0	0.00	40.20	1	807	0.12%
2023/08/24	1	40.30	0	0.00	40.30	1	861	0.12%
2023/08/17	1	42.00	0	0.00	42.00	1	882	0.11%
2023/08/09	1	41.70	1	41.50	41.50	0	912	0.00%
2023/08/04	2	41.60	0	0.00	42.25	2	926	0.22%
2023/07/27	1	42.30	0	0.00	42.55	1	961	0.10%
2023/07/20	0	0.00	1	44.50	44.70	-1	975	-0.10%
2023/07/18	15	43.65	3	45.02	43.65	12	994	1.21%
2023/07/17	1	43.30	0	0.00	44.55	1	1,002	0.10%
2023/07/13	4	44.44	0	0.00	44.00	4	1,107	0.36%
2023/07/12	0	0.00	1	44.30	44.30	-1	1,141	-0.09%
2023/07/11	1	45.10	0	0.00	45.90	1	1,131	0.09%
2023/07/10	7	46.87	4	47.26	45.05	3	1,119	0.27%
2023/07/06	2	46.20	3	45.92	46.50	-1	1,035	-0.10%
2023/07/05	4	45.94	4	45.65	45.65	0	1,001	0.00%
2023/07/03	1	42.45	0	0.00	42.25	1	973	0.10%
2023/06/30	0	0.00	1	42.00	42.25	-1	986	-0.10%
2023/06/29	1	42.95	0	0.00	42.70	1	1,000	0.10%
2023/06/27	1	41.20	0	0.00	40.60	1	1,017	0.10%
2023/06/13	0	0.00	1	43.20	43.10	-1	1,798	-0.06%
2023/06/09	1	43.60	0	0.00	43.70	1	1,911	0.05%
2023/06/08	20	43.60	0	0.00	43.10	20	1,948	1.03%
2023/06/06	1	45.00	0	0.00	44.35	1	2,116	0.05%
2023/06/05	0	0.00	4	45.59	45.35	-4	2,550	-0.16%
2023/06/02	0	0.00	2	44.80	44.70	-2	2,786	-0.07%
2023/06/01	6	46.27	6	45.52	44.90	0	2,844	0.00%
2023/05/30	4	44.15	3	45.27	44.40	1	2,808	0.04%
2023/05/29	0	0.00	2	43.70	43.70	-2	2,790	-0.07%
2023/05/26	2	42.60	1	42.55	42.30	1	2,781	0.04%
2023/05/24	1	43.70	0	0.00	43.95	1	2,778	0.04%
2023/05/23	2	44.40	1	44.60	44.30	1	2,780	0.04%
2023/05/18	4	44.66	2	44.25	44.60	2	2,774	0.07%
2023/05/17	1	45.00	2	45.03	44.90	-1	2,756	-0.04%
2023/05/11	1	42.15	0	0.00	41.95	1	2,722	0.04%
2023/05/05	2	44.63	0	0.00	44.30	2	2,703	0.07%
2023/05/03	1	46.25	0	0.00	45.05	1	2,698	0.04%
2023/05/02	1	46.50	0	0.00	47.10	1	2,686	0.04%
2023/04/28	1	47.05	0	0.00	46.50	1	2,685	0.04%
2023/04/27	1	46.65	0	0.00	46.70	1	2,680	0.04%
2023/04/26	1	47.35	0	0.00	47.40	1	2,670	0.04%
2023/04/25	0	48.35	0	0.00	47.50	0	2,666	0.00%
2023/04/24	0	0.00	2	50.75	49.50	-2	2,651	-0.08%
2023/04/21	3	48.72	0	0.00	49.05	3	2,635	0.11%
2023/04/18	2	52.10	2	51.30	51.00	0	2,576	0.00%
2023/04/17	0	0.00	2	51.10	50.80	-2	2,473	-0.08%
2023/04/14	1	48.85	0	0.00	48.85	1	2,428	0.04%
2023/04/12	1	49.95	0	0.00	50.00	1	2,398	0.04%
2023/04/11	2	50.55	2	51.40	50.30	0	2,383	0.00%
2023/04/10	2	50.80	2	51.50	50.70	0	2,371	0.00%
2023/04/07	0.5	50.32	2	50.70	50.50	-1.5	2,334	-0.06%
2023/04/06	4	50.65	2	50.55	50.80	2	2,311	0.09%
2023/03/31	0	0.00	2	49.45	49.05	-2	2,270	-0.09%
2023/03/30	2	49.50	1	49.75	49.60	1	2,253	0.04%
2023/03/27	1	49.95	0	0.00	49.60	1	2,202	0.05%
2023/03/24	1.5	50.60	3	50.80	50.00	-1.5	2,179	-0.07%
2023/03/23	13	51.79	13	52.59	51.40	0	2,126	0.00%
2023/03/22	2	50.80	1	50.60	51.30	1	1,952	0.05%
2023/03/21	1	52.50	8	51.64	50.50	-7	1,903	-0.37%
2023/03/20	1	50.20	0	0.00	50.30	1	1,798	0.06%
2023/03/17	5	50.80	4	50.01	50.50	1	1,759	0.06%
2023/03/16	2	50.70	3	50.57	50.00	-1	1,584	-0.06%
2023/03/15	6	49.64	3	49.65	47.85	3	1,381	0.22%
2023/03/14	2	46.28	5	46.28	46.55	-3	1,295	-0.23%
2023/03/10	2	48.13	4	49.28	48.50	-2	1,248	-0.16%
2023/03/09	56	50.62	50.4	49.24	50.50	5.6	1,209	0.46%
2023/03/08	31	50.72	24	51.20	50.50	7	1,096	0.64%
2023/03/07	8	47.42	25	48.07	49.80	-17	655	-2.60%
2023/03/06	6	45.30	0	0.00	45.30	6	405	1.48%
2023/03/03	10	40.69	10	41.00	41.20	0	342	0.00%
2023/03/02	1	40.30	0	0.00	40.20	1	341	0.29%
2023/02/24	1	40.85	1	41.15	40.90	0	346	0.00%
2023/02/21	6	41.78	6	42.16	42.30	0	408	0.00%
2023/02/09	1	41.90	0	0.00	41.80	1	466	0.21%
2023/02/01	1	39.85	0	0.00	40.30	1	463	0.22%
2023/01/31	0	0.00	5	39.25	39.45	-5	459	-1.09%
2023/01/30	0	0.00	2	38.18	38.20	-2	461	-0.43%
2023/01/16	2	37.08	0	0.00	37.05	2	459	0.44%
2023/01/09	1	38.65	0	0.00	38.70	1	473	0.21%
2022/12/23	0	0.00	1	38.30	38.20	-1	560	-0.18%
2022/12/20	0	0.00	1	37.35	37.00	-1	592	-0.17%
2022/12/16	1	38.25	0	0.00	38.30	1	612	0.16%
2022/12/14	2	39.05	2	39.03	39.25	0	627	0.00%
2022/12/12	2	38.58	0	0.00	39.00	2	636	0.31%
2022/12/08	2	39.70	2	39.78	39.65	0	643	0.00%
2022/12/07	2	39.68	0	0.00	39.25	2	650	0.31%
2022/12/06	1	40.80	2	41.00	40.20	-1	649	-0.15%
2022/12/02	1	40.85	2	41.43	42.40	-1	639	-0.16%
2022/11/30	1	40.60	3	40.22	39.65	-2	651	-0.31%
2022/11/29	1	39.05	0	0.00	39.05	1	657	0.15%
2022/11/25	1	38.80	0	0.00	38.65	1	820	0.12%
2022/11/24	0	0.00	2	39.28	39.40	-2	862	-0.23%
2022/11/23	0	0.00	1	39.20	38.50	-1	954	-0.10%
2022/11/22	3	38.35	1	38.50	38.25	2	961	0.21%
2022/11/21	2	39.45	0	0.00	38.70	2	977	0.20%
2022/11/18	1	40.35	1	40.70	39.90	0	983	0.00%
2022/11/17	1	40.20	3	39.68	40.65	-2	994	-0.20%
2022/11/16	1	37.70	1	38.75	38.00	0	957	0.00%
2022/11/14	0	0.00	7	37.98	38.20	-7	978	-0.72%
2022/11/11	4	36.94	3	37.45	37.15	1	992	0.10%
2022/11/10	7	37.48	6	38.25	36.55	1	1,018	0.10%
2022/11/09	4	36.73	1	37.20	36.90	3	1,030	0.29%
2022/11/08	5	36.81	2	37.28	36.70	3	1,072	0.28%
2022/11/03	0	0.00	5	36.41	36.50	-5	1,465	-0.34%
2022/10/31	1	34.50	1	35.00	34.50	0	1,499	0.00%
2022/10/27	2	34.50	0	0.00	34.55	2	1,535	0.13%
2022/10/26	0	0.00	1	33.70	33.55	-1	1,550	-0.06%
2022/10/25	1	33.50	0	0.00	33.25	1	1,549	0.06%
2022/10/24	1	34.00	1	34.20	34.05	0	1,555	0.00%
2022/10/20	1	33.65	0	0.00	34.10	1	1,577	0.06%
2022/10/17	1	33.50	1	34.20	34.90	0	1,650	0.00%
2022/10/14	1	34.80	0	0.00	34.80	1	1,672	0.06%
2022/09/28	6	37.30	6	37.57	36.80	0	2,197	0.00%
2022/09/27	1	38.20	1	38.70	39.00	0	2,193	0.00%
2022/09/26	1	40.20	0	0.00	38.50	1	2,206	0.05%
2022/09/23	1	40.85	0	0.00	40.85	1	2,214	0.05%
2022/09/21	0	0.00	3	41.50	41.25	-3	2,219	-0.14%
2022/09/19	1	42.45	1	42.55	42.45	0	2,224	0.00%
2022/09/14	3	43.27	10	44.07	44.80	-7	2,232	-0.31%
2022/09/13	1	45.40	1	45.45	45.25	0	2,233	0.00%
2022/09/12	5	45.45	0	0.00	45.25	5	2,246	0.22%
2022/09/07	2	44.55	0	0.00	44.25	2	2,260	0.09%
2022/09/06	2	45.20	2	45.28	45.00	0	2,260	0.00%
2022/09/02	2	48.65	2	47.40	47.25	0	2,234	0.00%
2022/09/01	9	49.88	4	49.89	48.20	5	2,207	0.23%
2022/08/30	1	48.70	1	47.35	48.70	0	2,042	0.00%
2022/08/29	2	45.73	0	0.00	46.05	2	1,953	0.10%
2022/08/26	2	47.53	0	0.00	47.20	2	1,958	0.10%
2022/08/25	0	0.00	1	47.15	47.00	-1	1,956	-0.05%
2022/08/24	2	46.33	1	46.30	45.90	1	1,994	0.05%
2022/08/23	0	0.00	1	47.45	47.25	-1	1,975	-0.05%
2022/08/18	0	0.00	1	45.70	47.40	-1	1,940	-0.05%
2022/08/17	4	46.89	2	46.58	46.30	2	1,925	0.10%
2022/08/16	1	48.40	1	47.95	47.70	0	1,899	0.00%
2022/08/15	1	48.65	2	48.25	47.85	-1	1,867	-0.05%
2022/08/12	2	47.85	1	48.20	47.50	1	1,829	0.05%
2022/08/11	4	47.93	13	49.17	48.55	-9	1,794	-0.50%
2022/08/10	19	46.92	11	46.11	47.85	8	1,566	0.51%
2022/08/09	2	43.43	2	43.35	43.50	0	1,468	0.00%
2022/08/08	2	40.78	4	42.00	43.00	-2	1,483	-0.13%
2022/08/05	2	41.20	4	41.54	41.75	-2	1,484	-0.13%
2022/08/04	3	40.65	5	40.28	40.35	-2	1,486	-0.13%
2022/08/03	11	41.24	11	41.50	40.50	0	1,485	0.00%
2022/08/02	5	41.01	0	0.00	40.90	5	1,463	0.34%
2022/08/01	1	41.50	1	42.35	42.10	0	1,456	0.00%
2022/07/29	4	42.56	1	42.35	42.35	3	1,463	0.21%
2022/07/28	3	42.38	1	42.15	42.00	2	1,468	0.14%
2022/07/25	1	44.70	1	45.05	44.80	0	1,435	0.00%
2022/07/21	0	0.00	1	43.25	44.15	-1	1,411	-0.07%
2022/07/20	0	0.00	4	45.59	44.10	-4	1,395	-0.29%
2022/07/19	6	46.02	1	46.90	45.35	5	1,380	0.36%
2022/07/18	3	45.83	2	45.18	46.10	1	1,323	0.08%
2022/07/15	5	43.46	14	43.24	46.10	-9	1,233	-0.73%
2022/07/14	9	40.97	47	40.63	42.50	-38	989	-3.84%
2022/07/13	10	38.65	12	39.56	38.65	-2	916	-0.22%
2022/07/12	1	37.90	0	0.00	36.80	1	899	0.11%
2022/07/11	2	39.65	7	40.35	39.00	-5	898	-0.56%
2022/07/07	0	0.00	1	38.30	38.60	-1	892	-0.11%
2022/07/06	1	37.05	0	0.00	36.70	1	889	0.11%
2022/07/05	0	0.00	1	37.60	37.90	-1	890	-0.11%
2022/07/01	5	39.50	0	0.00	37.00	5	871	0.57%
2022/06/23	0	0.00	1	42.75	42.35	-1	847	-0.12%
2022/06/17	1	44.50	1	45.00	45.25	0	829	0.00%
2022/06/16	1	48.80	0	0.00	46.10	1	821	0.12%
2022/06/14	1	47.50	1	48.05	48.05	0	853	0.00%
2022/06/13	1	49.15	0	0.00	48.10	1	852	0.12%
2022/06/09	1	50.30	0	0.00	50.50	1	849	0.12%
2022/06/08	1	50.20	0	0.00	50.30	1	848	0.12%
2022/06/07	2	51.20	0	0.00	50.40	2	858	0.23%
2022/06/02	1	50.80	0	0.00	50.80	1	899	0.11%
2022/06/01	1	53.60	3	51.87	52.80	-2	925	-0.22%
2022/05/30	0	0.00	5	48.65	49.00	-5	876	-0.57%
2022/05/27	0	0.00	1	48.05	48.10	-1	873	-0.11%
2022/05/26	1	47.55	0	0.00	47.45	1	875	0.11%
2022/05/24	1	47.20	0	0.00	46.95	1	888	0.11%
2022/05/18	1	49.50	1	49.40	49.40	0	867	0.00%
2022/05/17	0	0.00	1	49.20	49.15	-1	858	-0.12%
2022/05/16	1	48.50	2	47.95	48.50	-1	841	-0.12%
2022/05/12	0	0.00	2	44.98	44.10	-2	796	-0.25%
2022/04/28	5	42.80	0	0.00	42.85	5	820	0.61%
2022/04/25	2	45.60	3	44.68	44.60	-1	787	-0.13%
2022/04/21	1	50.40	2	50.30	50.30	-1	772	-0.13%
2022/04/19	1	51.30	0	0.00	51.30	1	794	0.13%
2022/04/18	2	53.30	0	0.00	53.10	2	807	0.25%
2022/04/13	1	55.20	1	56.20	55.20	0	839	0.00%
2022/04/12	1	54.00	12.1	55.45	54.90	-11.1	850	-1.31%
2022/04/08	6	55.23	6	55.13	55.00	0	890	0.00%
2022/04/07	1	53.60	0	0.00	53.90	1	888	0.11%
2022/04/06	1	54.50	1	55.50	54.30	0	889	0.00%
2022/04/01	0	0.00	3	55.33	55.20	-3	898	-0.33%
2022/03/31	2	54.50	0	0.00	53.90	2	896	0.22%
2022/03/29	5	54.56	4	55.15	54.70	1	915	0.11%
2022/03/28	1	52.80	0	0.00	53.30	1	921	0.11%
2022/03/25	1	54.20	1	55.20	53.70	0	954	0.00%
2022/03/24	2	54.50	0	0.00	54.70	2	960	0.21%
2022/03/23	0	0.00	1	54.90	55.30	-1	981	-0.10%
2022/03/17	11	53.43	3	53.40	53.30	8	1,027	0.78%
2022/03/16	1	49.60	0	0.00	49.70	1	1,012	0.10%
2022/03/14	2	52.80	0	0.00	52.40	2	1,115	0.18%
2022/03/11	1	52.00	0	0.00	52.50	1	1,131	0.09%
2022/03/10	0	0.00	1	51.80	52.70	-1	1,158	-0.09%
2022/03/09	1	49.45	0	0.00	50.00	1	1,168	0.09%
2022/03/08	0	0.00	1	49.70	49.35	-1	1,191	-0.08%
2022/03/07	1	52.60	0	0.00	52.30	1	1,185	0.08%
2022/03/04	1	58.60	4	58.33	58.10	-3	1,259	-0.24%
2022/03/03	6	59.58	1	60.30	58.80	5	1,323	0.38%
2022/03/01	1	59.00	0	0.00	59.80	1	1,696	0.06%
2022/02/23	3	60.87	0	0.00	60.90	3	2,829	0.11%
2022/02/16	2	62.75	0	0.00	62.40	2	3,221	0.06%
2022/02/11	1	62.60	0	0.00	63.20	1	3,277	0.03%
2022/02/10	3	63.10	3	63.20	63.60	0	3,314	0.00%
2022/02/09	1	64.00	0	0.00	64.50	1	3,333	0.03%
2022/02/08	0	0.00	4	63.60	64.80	-4	3,345	-0.12%
2022/02/07	1	59.70	0	0.00	60.90	1	3,327	0.03%
2022/01/26	3	59.80	0	0.00	59.80	3	3,350	0.09%
2022/01/25	2	61.60	2	60.75	60.50	0	3,402	0.00%
2022/01/21	3	62.40	0	0.00	62.00	3	3,520	0.09%
2022/01/19	3	62.20	3	62.60	62.30	0	3,751	0.00%
2022/01/17	1	62.00	2	62.80	62.80	-1	3,989	-0.03%
2022/01/12	0	0.00	1	62.50	62.10	-1	4,188	-0.02%
2022/01/11	1	65.60	1	64.40	63.80	0	4,230	0.00%
2022/01/10	1	65.10	1	66.20	65.60	0	4,226	0.00%
2022/01/07	4	67.30	0	0.00	66.30	4	4,233	0.09%
2022/01/05	1	70.40	4	70.20	69.60	-3	4,222	-0.07%
2022/01/04	3	71.40	11	70.34	70.30	-8	4,217	-0.19%
2022/01/03	7	68.20	0	0.00	68.20	7	4,185	0.17%
2021/12/30	1	69.10	1	68.80	68.80	0	4,205	0.00%
2021/12/28	3	68.40	0	0.00	68.30	3	4,241	0.07%
2021/12/27	1	68.80	0	0.00	68.80	1	4,254	0.02%
2021/12/24	3	69.17	0	0.00	68.80	3	4,276	0.07%
2021/12/23	12	70.58	0	0.00	69.70	12	4,282	0.28%
2021/12/21	2	70.60	1	69.90	70.60	1	4,283	0.02%
2021/12/17	4	69.70	2	69.85	69.20	2	4,279	0.05%
2021/12/16	2	69.60	2	69.60	69.70	0	4,271	0.00%
2021/12/15	2	68.45	40	68.82	68.60	-38	4,273	-0.89%
2021/12/14	1	70.20	2	70.00	68.00	-1	4,277	-0.02%
2021/12/13	2	70.90	1	71.10	70.30	1	4,269	0.02%
2021/12/10	2	71.25	2	71.10	70.60	0	4,275	0.00%
2021/12/09	3	73.27	2	73.30	72.40	1	4,267	0.02%
2021/12/08	2	72.20	1	72.50	72.00	1	4,220	0.02%
2021/12/06	2	72.55	2	71.30	71.30	0	4,257	0.00%
2021/12/03	5	72.16	5	71.78	71.10	0	4,348	0.00%
2021/12/02	2	72.10	1	71.20	70.40	1	4,379	0.02%
2021/12/01	2.9	72.49	2	72.60	73.00	0.9	4,423	0.02%
2021/11/30	26	73.28	5	73.38	74.00	21	4,520	0.46%
2021/11/29	3	69.07	4.2	68.93	70.40	-1.2	4,674	-0.03%
2021/11/26	12	74.82	9	73.77	72.20	3	4,743	0.06%
2021/11/25	6	77.13	72.3	77.18	75.50	-66.3	4,692	-1.41%
2021/11/24	74	75.14	12	75.04	74.60	62	4,488	1.38%
2021/11/23	4	76.75	8	77.38	76.10	-4	4,466	-0.09%
2021/11/22	37.3	80.94	8	80.43	78.40	29.3	4,574	0.64%
2021/11/19	1	73.50	9	75.90	75.90	-8	3,870	-0.21%
2021/11/18	15	69.77	19	69.63	69.00	-4	3,804	-0.11%
2021/11/17	1	66.80	2	67.45	67.30	-1	3,736	-0.03%
2021/11/15	12	68.04	7	67.29	68.20	5	3,816	0.13%
2021/11/12	9	65.47	7	65.03	65.00	2	3,901	0.05%
2021/11/11	4	63.80	1	64.20	63.70	3	3,943	0.08%
2021/11/10	4	63.85	1	64.50	64.50	3	3,995	0.08%
2021/11/09	2	64.05	1	63.90	63.80	1	4,030	0.02%
2021/11/05	1	66.00	0	0.00	65.80	1	4,180	0.02%
2021/11/03	6	67.88	3.3	67.72	67.70	2.7	4,406	0.06%
2021/11/02	5.2	69.16	1	70.70	69.00	4.2	4,530	0.09%
2021/11/01	3	70.93	3	70.77	70.40	0	4,505	0.00%
2021/10/29	2	69.05	0	0.00	67.40	2	4,468	0.04%
2021/10/28	2	71.00	2	70.80	69.30	0	4,460	0.00%
2021/10/27	3.3	71.74	4	72.40	70.50	-0.7	4,469	-0.02%
2021/10/26	2	69.25	12.1	69.66	71.60	-10.1	4,357	-0.23%
2021/10/25	2	65.55	4	66.73	67.20	-2	4,242	-0.05%
2021/10/22	1	65.70	4	65.40	65.20	-3	4,282	-0.07%
2021/10/21	1	63.30	12	64.93	63.90	-11	4,301	-0.26%
2021/10/20	5	65.00	0	0.00	64.50	5	4,381	0.11%
2021/10/19	1	62.00	0	0.00	62.70	1	4,462	0.02%
2021/10/18	5	58.00	0	0.00	59.10	5	4,563	0.11%
2021/10/15	6	59.07	1	59.20	58.70	5	4,679	0.11%
2021/10/13	0	0.00	1	57.20	58.30	-1	5,372	-0.02%
2021/10/08	0	0.00	6	60.00	60.00	-6	5,831	-0.10%
2021/10/07	0	0.00	1	60.00	60.10	-1	6,007	-0.02%
2021/10/06	6	59.02	0	0.00	57.60	6	6,519	0.09%
2021/10/04	1	59.50	1	58.70	58.30	0	6,823	0.00%
2021/10/01	3	60.07	12	60.82	59.70	-9	6,887	-0.13%
2021/09/30	1.1	61.01	3	62.07	62.10	-1.9	6,903	-0.03%
2021/09/29	1	60.50	0	0.00	60.30	1	7,000	0.01%
2021/09/28	1	62.80	1	63.00	62.70	0	7,141	0.00%
2021/09/27	1	64.10	0	0.00	63.50	1	7,163	0.01%
2021/09/23	1	65.30	0	0.00	65.10	1	7,189	0.01%
2021/09/22	2	64.20	1	64.50	64.20	1	7,225	0.01%
2021/09/17	1	64.60	0	0.00	66.10	1	7,294	0.01%
2021/09/16	2	64.95	0	0.00	64.90	2	7,441	0.03%
2021/09/15	2	65.60	0	0.00	65.10	2	7,483	0.03%
2021/09/13	0	0.00	1	66.40	66.40	-1	7,593	-0.01%
2021/09/10	1	67.00	5	67.20	66.80	-4	7,743	-0.05%
2021/09/09	1	67.30	0	0.00	67.40	1	7,978	0.01%
2021/09/08	0	0.00	5	70.30	68.50	-5	8,008	-0.06%
2021/09/07	2	69.75	1	68.30	70.00	1	7,981	0.01%
2021/09/06	4	71.55	7	71.61	70.00	-3	8,019	-0.04%
2021/09/03	11	71.67	4	71.90	71.10	7	8,316	0.08%
2021/09/02	9	73.06	2	73.55	71.50	7	8,322	0.08%
2021/09/01	5	73.20	22.4	74.13	74.50	-17.4	8,202	-0.21%
2021/08/31	1	68.20	1	68.00	67.80	0	8,105	0.00%
2021/08/30	5	70.30	5	69.86	68.90	0	8,168	0.00%
2021/08/27	18	72.03	12	71.03	70.80	6	8,229	0.07%
2021/08/26	14	71.90	12.7	72.13	72.20	1.3	8,211	0.02%
2021/08/25	2	66.65	6	66.20	69.80	-4	8,018	-0.05%
2021/08/24	9	63.88	22	64.08	63.50	-13	8,209	-0.16%
2021/08/23	9	64.10	4	64.93	65.10	5	8,287	0.06%
2021/08/20	12	61.38	0	0.00	60.50	12	8,563	0.14%
2021/08/19	14	62.73	4	63.25	62.20	10	9,304	0.11%
2021/08/18	10	63.65	8	62.10	65.10	2	9,425	0.02%
2021/08/17	1	63.60	0	0.00	60.20	1	9,477	0.01%
2021/08/16	0.1	65.14	0	0.00	63.20	0.1	9,534	0.00%
2021/08/13	6	66.58	4	66.93	65.90	2	9,568	0.02%
2021/08/12	5	67.82	7	67.91	68.70	-2	9,562	-0.02%
2021/08/11	2.1	68.50	0	0.00	67.10	2.1	9,603	0.02%
2021/08/10	4.5	68.50	3	68.63	67.80	1.5	9,591	0.02%
2021/08/09	4	72.10	9	72.51	71.50	-5	9,631	-0.05%
2021/08/06	4	76.28	3	75.03	75.50	1	9,759	0.01%
2021/08/05	1	80.00	0	0.00	79.00	1	9,761	0.01%
2021/08/04	1	80.40	2	80.50	80.50	-1	9,918	-0.01%
2021/08/03	3	80.17	6	79.85	80.30	-3	10,005	-0.03%
2021/08/02	7	78.60	7	79.17	78.80	0	10,000	0.00%
2021/07/30	2	80.40	1	79.90	79.00	1	10,059	0.01%
2021/07/28	1	76.00	4	81.35	81.20	-3	10,075	-0.03%
2021/07/27	8	86.80	5	86.56	84.10	3	10,188	0.03%
2021/07/26	11	88.87	6	88.78	88.30	5	10,177	0.05%
2021/07/23	5	90.74	5	90.52	88.70	0	10,103	0.00%
2021/07/22	7	93.59	17.2	93.50	92.50	-10.2	10,000	-0.10%
2021/07/21	4	96.43	2	95.85	95.00	2	9,907	0.02%
2021/07/20	3	96.80	1	97.00	95.80	2	9,895	0.02%
2021/07/19	43	102.63	28	103.24	98.50	15	9,787	0.15%
2021/07/16	18	97.83	17	97.44	100.00	1	9,392	0.01%
2021/07/15	5	92.78	13	91.62	91.30	-8	9,134	-0.09%
2021/07/14	8	95.81	8	95.53	93.40	0	9,081	0.00%
2021/07/13	34	100.47	29	101.49	96.10	5	9,008	0.06%
2021/07/12	0	0.00	8	97.66	97.90	-8	8,618	-0.09%
2021/07/09	13	90.00	11.1	89.98	89.00	1.9	8,677	0.02%
2021/07/08	16	87.69	10	87.58	86.90	6	8,649	0.07%
2021/07/07	0	0.00	1	84.80	85.70	-1	8,669	-0.01%
2021/07/06	3.1	87.23	1	89.70	85.70	2.1	8,801	0.02%
2021/07/05	3	87.43	4	86.95	87.10	-1	9,006	-0.01%
2021/07/02	1	82.10	3	83.97	84.10	-2	8,899	-0.02%
2021/07/01	2	82.80	0	0.00	82.20	2	8,914	0.02%
2021/06/30	2	84.25	0	0.00	84.00	2	8,989	0.02%
2021/06/29	2	83.75	5	86.20	83.30	-3	9,120	-0.03%
2021/06/28	2.1	87.91	5	86.50	86.40	-2.9	9,121	-0.03%
2021/06/25	7	85.33	8	84.16	86.10	-1	9,090	-0.01%
2021/06/24	1	84.20	1	84.80	84.30	0	9,049	0.00%
2021/06/23	3	82.17	2	82.20	82.40	1	9,210	0.01%
2021/06/22	16	84.33	3	82.37	81.00	13	9,240	0.14%
2021/06/21	10.1	86.01	12	87.04	84.80	-1.9	9,265	-0.02%
2021/06/18	13	91.43	10	91.95	91.60	3	9,368	0.03%
2021/06/17	1	86.90	8	88.03	88.80	-7	9,388	-0.07%
2021/06/16	1	85.80	8	87.50	86.40	-7	9,440	-0.07%
2021/06/15	8	87.30	0	0.00	86.50	8	9,906	0.08%
2021/06/11	4	87.45	9.1	88.13	86.60	-5.1	9,953	-0.05%
2021/06/10	5	84.02	16	84.71	84.50	-11	9,800	-0.11%
2021/06/09	13	84.15	10	83.81	83.20	3	9,889	0.03%
2021/06/08	1	83.40	0	0.00	81.80	1	10,424	0.01%
2021/06/07	4	82.60	12	83.00	81.60	-8	10,638	-0.08%
2021/06/04	66	85.20	64	85.29	85.20	2	10,690	0.02%
2021/06/03	11	83.22	7	82.69	82.50	4	10,817	0.04%
2021/06/02	8	84.80	1	83.70	81.90	7	11,023	0.06%
2021/06/01	25	86.90	26	87.43	86.30	-1	11,140	-0.01%
2021/05/31	12	85.48	6	84.62	83.80	6	11,201	0.05%
2021/05/28	42	87.96	57	86.93	85.90	-15	11,671	-0.13%
2021/05/27	45.1	84.36	51	83.76	84.60	-5.9	11,844	-0.05%
2021/05/26	7	80.19	17	80.02	81.00	-10	11,483	-0.09%
2021/05/25	18	75.36	4	72.53	73.70	14	11,897	0.12%
2021/05/24	1	68.60	7	70.26	70.70	-6	12,276	-0.05%
2021/05/21	0	0.00	2	70.10	70.00	-2	13,082	-0.02%
2021/05/20	0	0.00	3	69.50	67.50	-3	13,123	-0.02%
2021/05/19	7	69.76	3	68.57	69.20	4	13,468	0.03%
2021/05/18	9	66.94	12	67.15	68.10	-3	13,700	-0.02%
2021/05/17	30	64.60	29.1	65.02	63.90	1	13,799	0.01%
2021/05/14	48	68.71	41	67.54	66.00	7	13,757	0.05%
2021/05/13	20	67.60	22.1	63.66	69.90	-2.1	13,805	-0.01%
2021/05/12	20	64.32	22.1	68.58	63.60	-2.1	14,505	-0.01%
2021/05/11	18	70.69	12	73.61	69.40	6	14,664	0.04%
2021/05/10	3	77.13	1	77.60	77.10	2	14,787	0.01%
2021/05/07	7	76.61	7	76.73	79.40	0	15,081	0.00%
2021/05/06	7	74.59	5	75.42	74.00	2	15,330	0.01%
2021/05/05	7	74.84	8	77.54	75.20	-1	15,604	-0.01%
2021/05/04	19	75.98	9	77.93	78.80	10	15,754	0.06%
2021/05/03	8	79.96	13	80.58	76.10	-5	15,681	-0.03%
2021/04/29	5.1	84.00	7	83.20	84.00	-2	15,791	-0.01%
2021/04/28	8	83.69	6	84.92	83.00	2	15,976	0.01%
2021/04/27	5	84.22	10	85.63	84.00	-5	16,273	-0.03%
2021/04/26	22	86.88	9	87.83	87.50	13	16,581	0.08%
2021/04/23	5	84.52	3.1	83.94	83.90	1.9	16,754	0.01%
2021/04/22	5	87.02	11	84.00	83.00	-6	17,405	-0.03%
2021/04/21	8.1	89.25	0.1	89.70	87.20	8	17,753	0.04%
2021/04/20	2	90.60	1	91.00	90.50	1	17,814	0.01%
2021/04/19	8	92.01	5	92.82	90.30	3	18,127	0.02%
2021/04/16	15.1	92.64	6	93.28	91.90	9.1	18,408	0.05%
2021/04/15	8	96.30	0	0.00	94.20	8	18,718	0.04%
2021/04/14	7	99.79	6	98.07	96.00	1	18,901	0.01%
2021/04/13	1	111.00	1	105.00	103.50	0	18,846	0.00%
2021/04/12	4	113.25	2	112.00	110.00	2	18,901	0.01%
2021/04/09	28.1	114.89	26	115.06	112.00	2.1	19,036	0.01%
2021/04/08	2	107.00	3	107.50	107.00	-1	18,952	-0.01%
2021/04/07	2	106.75	0	0.00	107.50	2	19,268	0.01%
2021/04/06	4	107.88	5	108.20	108.00	-1	19,694	-0.01%
2021/04/01	7.1	108.00	28	106.18	107.00	-20.9	20,155	-0.10%
2021/03/31	1	105.00	1	107.50	104.50	0	20,649	0.00%
2021/03/30	27	107.56	5	108.10	107.50	22	21,222	0.10%
2021/03/29	7	108.71	8	107.81	108.00	-1	21,444	0.00%
2021/03/26	9	105.56	10	106.60	107.00	-1	21,382	0.00%
2021/03/25	1	100.00	8	99.69	100.00	-7	21,182	-0.03%
2021/03/24	5	99.72	4	100.63	101.00	1	21,119	0.00%
2021/03/23	13	103.01	9	101.43	101.00	4	21,027	0.02%
2021/03/22	16	105.13	14	106.79	103.50	2	20,783	0.01%
2021/03/19	6	115.25	7	115.29	114.00	-1	20,584	0.00%
2021/03/18	44	120.58	57	121.14	118.50	-13	20,480	-0.06%
2021/03/17	3	116.83	15	116.90	118.00	-12	19,998	-0.06%
2021/03/16	11	118.05	10.3	117.54	116.00	0.7	19,960	0.00%
2021/03/15	4	114.88	4	117.00	117.00	0	19,903	0.00%
2021/03/12	30	116.30	17	116.88	113.00	13	19,942	0.07%
2021/03/11	7	110.64	7	112.00	115.50	0	19,330	0.00%
2021/03/10	4.1	107.25	2	106.00	105.00	2.1	19,269	0.01%
2021/03/09	3.1	105.69	4	107.63	106.50	-1	19,205	0.00%
2021/03/08	3	110.50	4	109.00	107.00	-1	19,017	-0.01%
2021/03/05	6	115.42	4	115.13	113.00	2	18,799	0.01%
2021/03/04	11	116.82	5	118.80	115.50	6	18,627	0.03%
2021/03/03	19	117.89	24	117.52	118.00	-5	18,555	-0.03%
2021/03/02	6	117.00	13	117.42	114.00	-7	18,030	-0.04%
2021/02/26	37	110.00	23	109.85	112.00	14	17,564	0.08%
2021/02/25	41	119.82	39	116.53	110.00	2	17,182	0.01%
2021/02/24	16.2	118.39	20	117.90	118.00	-3.8	16,633	-0.02%
2021/02/23	39	115.69	16	116.97	113.00	23	16,140	0.14%
2021/02/22	0	0.00	34	110.18	112.00	-34	15,357	-0.22%
2021/02/19	20	93.32	25	97.12	102.00	-5	15,764	-0.03%
2021/02/18	34	92.21	32	93.96	92.80	2	15,649	0.01%
2021/02/17	25	89.64	35	89.39	89.50	-10	15,442	-0.06%
2021/02/05	23	87.89	21	87.36	86.40	2	15,247	0.01%
2021/02/04	25	86.57	26	87.37	86.30	-1	15,177	-0.01%
2021/02/03	101	89.76	109	89.61	87.20	-8	14,961	-0.05%	大買/大賣/
2021/02/02	44	84.73	45	83.98	88.10	-1	14,226	-0.01%
2021/02/01	78	81.17	75	81.43	80.10	3	14,127	0.02%
2021/01/29	37	87.34	35	87.70	84.20	2	14,018	0.01%
2021/01/28	18	89.39	18	88.49	87.10	0	13,745	0.00%
2021/01/27	23	85.50	28	87.21	87.90	-5	13,433	-0.04%
2021/01/26	18	85.50	19	86.43	83.10	-1	13,111	-0.01%
2021/01/25	13	86.80	9	85.51	84.60	4	12,913	0.03%
2021/01/22	14	85.51	16	87.04	88.60	-2	12,828	-0.02%
2021/01/21	15	84.42	15	87.25	84.50	0	12,721	0.00%
2021/01/20	36	88.38	35	85.12	85.10	1	12,554	0.01%
2021/01/19	38	94.64	35	95.15	91.30	3	12,273	0.02%
2021/01/18	46	93.78	35	91.55	91.60	11	11,924	0.09%
2021/01/15	66	97.62	56	96.87	94.90	10	11,660	0.09%
2021/01/14	15	90.63	61	87.89	92.80	-46	10,947	-0.42%
2021/01/13	52	84.41	9	84.57	84.40	43	10,528	0.41%
2021/01/12	31	85.68	31	85.86	83.60	0	10,422	0.00%
2021/01/11	46	85.63	40	84.41	84.70	6	10,112	0.06%
2021/01/08	7	83.01	8	84.74	87.10	-1	9,805	-0.01%
2021/01/07	19	76.55	23	76.37	79.20	-4	9,445	-0.04%
2021/01/06	5	71.38	6	72.78	72.00	-1	9,446	-0.01%
2021/01/05	3	75.20	5	74.82	74.00	-2	9,468	-0.02%
2021/01/04	19	76.15	131	75.27	74.20	-112	9,490	-1.18%	大賣/鉅額交易
2020/12/31	221	72.92	111	73.11	73.60	110	9,643	1.14%	大買/大賣/鉅額交易
2020/12/30	7	71.90	13	71.15	71.50	-6	9,626	-0.06%
2020/12/29	51	73.80	48	72.80	69.70	3	9,365	0.03%
2020/12/28	40	71.33	35	70.91	70.80	5	8,956	0.06%
2020/12/25	14	68.41	25	68.91	70.50	-11	8,574	-0.13%
2020/12/24	17	61.00	31	63.03	64.10	-14	7,970	-0.18%
2020/12/23	3	56.60	5	55.86	58.30	-2	7,420	-0.03%
2020/12/22	2	52.55	0	0.00	53.00	2	7,382	0.03%
2020/12/21	2	51.50	0	0.00	51.90	2	7,460	0.03%
2020/12/17	2	51.85	0	0.00	52.80	2	8,016	0.02%
2020/12/15	1	52.20	0	0.00	52.00	1	8,380	0.01%
2020/12/14	1	54.80	0	0.00	55.40	1	8,349	0.01%
2020/12/11	1	53.50	0	0.00	53.90	1	8,400	0.01%
2020/12/10	9	55.34	1	57.00	55.60	8	8,372	0.10%
2020/12/09	8	56.58	8	57.53	56.60	0	8,313	0.00%
2020/12/08	6	56.33	7	56.33	55.30	-1	8,172	-0.01%
2020/12/07	0	0.00	3	54.73	54.50	-3	7,951	-0.04%
2020/12/04	10	55.10	9	55.61	54.50	1	7,924	0.01%
2020/12/03	1	55.00	0	0.00	53.80	1	7,786	0.01%
2020/12/02	2	53.90	0	0.00	53.80	2	7,789	0.03%
2020/11/30	1	55.20	1	55.50	54.40	0	8,325	0.00%
2020/11/27	14	54.40	6	55.25	53.90	8	8,427	0.09%
2020/11/26	2	52.45	7	51.91	52.90	-5	8,274	-0.06%
2020/11/25	1	50.50	0	0.00	50.30	1	8,477	0.01%
2020/11/24	1	50.80	0	0.00	50.40	1	8,549	0.01%
2020/11/23	1	51.50	3	52.30	52.10	-2	8,561	-0.02%
2020/11/20	1	52.50	0	0.00	51.00	1	8,526	0.01%
2020/11/19	20	52.30	28	51.95	52.50	-8	8,496	-0.09%
2020/11/18	7	53.61	15	54.70	52.10	-8	8,386	-0.10%
2020/11/17	4	52.88	16	53.61	54.20	-12	7,877	-0.15%
2020/11/16	0	0.00	5	50.61	51.00	-5	7,621	-0.07%
2020/11/13	0	0.00	6	48.14	48.60	-6	7,498	-0.08%
2020/11/12	2	46.98	2.2	46.98	47.30	-0.2	7,492	0.00%
2020/11/11	3	50.22	2	50.00	48.70	1	7,428	0.01%
2020/11/10	14	50.61	17	49.01	49.50	-3	7,347	-0.04%
2020/11/09	13.2	51.64	11	51.55	51.40	2.2	7,263	0.03%
2020/11/06	2	49.30	7	48.97	48.65	-5	7,013	-0.07%
2020/11/02	1	45.60	0	0.00	44.90	1	6,882	0.01%
2020/10/30	5	46.52	2	47.70	45.50	3	6,853	0.04%
2020/10/29	4	45.74	9	46.13	47.60	-5	6,799	-0.07%
2020/10/28	3	46.15	0	0.00	45.05	3	6,708	0.04%
2020/10/27	8	46.34	0	0.00	46.00	8	6,634	0.12%
2020/10/26	1	47.70	1	47.95	47.70	0	6,556	0.00%
2020/10/23	1	48.55	1	48.75	48.50	0	6,531	0.00%
2020/10/22	1	48.15	0	0.00	48.15	1	6,510	0.02%
2020/10/21	1	48.55	0	0.00	48.70	1	6,472	0.02%
2020/10/20	2	49.30	6	49.85	49.25	-4	6,427	-0.06%
2020/10/19	9	49.49	8	48.64	49.05	1	6,365	0.02%
2020/10/16	3	49.33	1	49.20	48.00	2	6,293	0.03%
2020/10/15	13	51.18	5	50.80	50.40	8	6,195	0.13%
2020/10/14	13	51.83	9	52.58	52.00	4	6,099	0.07%
2020/10/13	1	49.95	1	50.50	51.50	0	5,780	0.00%
2020/10/12	20	48.93	20	48.65	48.55	0	5,573	0.00%
2020/10/08	12	49.60	14.1	50.08	49.45	-2.1	5,396	-0.04%
2020/10/07	5.1	47.34	43	48.52	48.55	-37.9	4,935	-0.77%
2020/10/06	2	46.00	6	46.74	46.35	-4	4,719	-0.08%
2020/10/05	1	44.35	1	44.65	46.30	0	4,621	0.00%
2020/09/30	16	44.37	15	44.67	44.20	1	4,573	0.02%
2020/09/29	2	43.60	1	43.50	43.30	1	4,418	0.02%
2020/09/28	1	43.95	12	43.79	43.95	-11	4,415	-0.25%
2020/09/25	19	43.24	12	43.21	44.00	7	4,353	0.16%
2020/09/24	5	45.57	21	45.24	45.20	-16	4,132	-0.39%
2020/09/23	18	46.66	6	47.59	46.00	12	3,997	0.30%
2020/09/22	74	47.78	70	48.17	47.70	4	3,814	0.10%
2020/09/21	5	46.54	6	47.18	46.60	-1	3,415	-0.03%
2020/09/18	8	45.06	7	45.96	45.20	1	3,080	0.03%
2020/09/17	0	0.00	3	44.07	44.35	-3	3,014	-0.10%
2020/09/16	1	43.85	8	43.71	44.30	-7	2,971	-0.24%
2020/09/14	0	0.00	4	41.40	41.40	-4	2,847	-0.14%
2020/09/10	0	0.00	2	41.00	40.50	-2	2,876	-0.07%
2020/09/07	0	0.00	0.1	39.40	39.60	-0.1	2,767	0.00%
2020/09/04	1	38.30	11	39.50	43.20	-10	2,662	-0.38%
2020/09/03	6	41.16	1.1	41.02	40.55	4.9	2,291	0.22%
2020/09/02	1	38.60	2	39.33	40.25	-1	1,989	-0.05%
2020/08/31	0	0.00	1.1	35.74	35.25	-1.1	1,679	-0.07%
2020/08/28	4	31.00	0.2	33.55	33.55	3.8	1,393	0.27%
2020/08/27	0.5	30.35	0	0.00	30.50	0.5	1,286	0.04%
2020/08/25	0	0.00	10	29.20	29.20	-10	1,189	-0.84%
2020/08/24	11	27.44	1	27.80	27.80	10	1,139	0.88%
2020/08/21	0	0.00	1	27.15	27.50	-1	1,141	-0.09%
2020/08/18	0	0.00	36	27.58	27.00	-36	1,091	-3.30%
2020/08/17	35	26.40	0	0.00	26.50	35	1,059	3.30%
2020/08/13	0	0.00	1	26.25	26.00	-1	1,054	-0.09%
2020/08/10	1	25.80	0	0.00	25.65	1	1,008	0.10%
2020/08/07	5	26.44	2	27.03	26.95	3	991	0.30%
2020/08/06	15	25.18	18	25.59	26.10	-3	909	-0.33%
2020/07/30	2	22.80	0	0.00	22.80	2	874	0.23%
2020/07/29	0	0.00	4	21.30	22.35	-4	874	-0.46%
2020/07/22	0	0.00	1	23.75	23.60	-1	857	-0.12%
2020/07/20	1	22.65	0	0.00	22.65	1	851	0.12%
2020/07/16	2	23.50	1	23.40	23.40	1	852	0.12%
2020/07/14	1	23.40	0	0.00	23.40	1	847	0.12%
2020/07/10	3	24.10	0	0.00	23.65	3	845	0.35%
2020/07/08	1	25.80	1	25.45	25.45	0	820	0.00%
2020/07/07	3	24.40	5	24.86	24.85	-2	785	-0.25%
2020/07/06	1	23.60	0	0.00	24.00	1	742	0.13%
2020/07/03	0	0.00	2	23.43	23.30	-2	736	-0.27%
2020/07/01	2	23.15	1	23.40	23.45	1	727	0.14%
2020/06/19	0	0.00	2	23.70	23.40	-2	702	-0.28%
2020/06/18	20	23.95	0	0.00	23.70	20	689	2.90%
2020/06/15	0	0.00	8	19.15	19.00	-8	598	-1.34%
2020/06/04	0	0.00	1	19.65	19.70	-1	670	-0.15%
2020/06/01	1	19.75	0	0.00	19.50	1	640	0.16%
2020/05/28	3	19.85	0	0.00	19.50	3	635	0.47%
2020/05/27	0	0.00	1	18.60	19.80	-1	595	-0.17%
2020/05/26	1	17.90	0	0.00	18.00	1	571	0.17%
2020/04/27	1	17.90	1	17.75	17.90	0	555	0.00%
2020/04/17	1	19.15	0	0.00	18.60	1	540	0.19%
2020/03/31	0	0.00	2	16.10	15.80	-2	565	-0.35%
2020/03/30	2	15.20	0	0.00	15.30	2	564	0.35%
2020/03/26	0	0.00	1	16.20	15.95	-1	565	-0.18%
2020/03/25	0	0.00	2	15.80	15.80	-2	555	-0.36%
2020/03/24	0	0.00	1	13.95	14.40	-1	560	-0.18%
2020/03/20	4	12.45	6	13.02	13.35	-2	569	-0.35%
2020/03/19	2	12.18	0	0.00	12.15	2	565	0.35%
2020/03/18	2	13.50	0	0.00	13.50	2	549	0.36%
2020/03/17	3	13.95	8	14.46	13.95	-5	535	-0.93%
2020/03/16	2	16.55	0	0.00	15.40	2	516	0.39%
2020/03/13	2	17.05	0	0.00	17.10	2	494	0.40%
2020/03/11	0	0.00	1	20.70	20.95	-1	469	-0.21%
2020/03/09	3	20.90	0	0.00	20.50	3	461	0.65%
2020/03/05	0	0.00	1	22.70	22.70	-1	459	-0.22%
2020/03/04	1	22.30	0	0.00	22.25	1	461	0.22%
2020/03/03	1	22.85	0	0.00	22.55	1	462	0.22%
2020/02/25	0	0.00	1	23.40	23.80	-1	466	-0.21%
2020/02/17	0	0.00	2	24.30	24.20	-2	525	-0.38%
2020/02/07	0	0.00	4	23.30	23.15	-4	589	-0.68%
2020/02/03	2	22.00	2	22.45	22.05	0	630	0.00%
2020/01/31	5	24.00	7	24.29	24.35	-2	615	-0.33%
2020/01/30	0	0.00	10	24.50	24.50	-10	611	-1.64%
2020/01/16	0	0.00	2	26.80	26.65	-2	616	-0.32%
2020/01/06	5	27.62	0	0.00	27.20	5	639	0.78%
2020/01/03	0	0.00	1	28.35	28.45	-1	636	-0.16%
2020/01/02	1	28.95	3	28.95	28.90	-2	626	-0.32%
2019/12/30	3	27.98	0	0.00	28.30	3	603	0.50%
2019/12/27	0	0.00	1	27.20	27.25	-1	589	-0.17%
2019/12/26	1	27.50	2	27.30	27.20	-1	587	-0.17%
2019/12/25	1	27.05	0	0.00	27.15	1	578	0.17%
2019/12/19	0	0.00	2	26.98	26.75	-2	567	-0.35%
2019/12/18	2	26.55	0	0.00	26.55	2	551	0.36%
2019/12/17	1	26.50	0	0.00	26.70	1	544	0.18%
2019/12/16	2	25.00	3	25.55	25.95	-1	527	-0.19%
2019/12/10	0	0.00	1	25.40	25.70	-1	507	-0.20%
2019/12/09	1	25.50	2	25.73	25.50	-1	509	-0.20%
2019/12/02	2	24.70	0	0.00	24.05	2	503	0.40%
2019/11/26	0	0.00	2	25.60	25.55	-2	499	-0.40%
2019/11/25	2	25.10	0	0.00	25.20	2	496	0.40%
2019/11/22	1	25.05	0	0.00	25.10	1	498	0.20%
2019/11/21	1	24.55	0	0.00	25.10	1	499	0.20%
2019/11/19	0	0.00	1	24.70	24.90	-1	512	-0.20%
2019/11/15	2	25.90	0	0.00	25.35	2	468	0.43%
2019/11/13	1	26.05	1	26.55	26.15	0	469	0.00%
2019/11/12	3	25.92	6	26.83	26.00	-3	461	-0.65%
2019/11/11	10	26.65	0	0.00	26.65	10	430	2.32%
2019/11/08	2	28.05	0	0.00	27.95	2	416	0.48%
2019/11/05	0	0.00	3	28.83	28.70	-3	418	-0.72%
2019/11/04	4	28.65	1	28.70	28.95	3	422	0.71%
2019/11/01	3	29.85	0	0.00	29.25	3	407	0.74%
2019/10/31	0	0.00	2	30.00	29.85	-2	402	-0.50%
2019/10/28	0	0.00	1	29.00	29.00	-1	408	-0.24%
2019/10/25	1	29.30	0	0.00	29.20	1	409	0.24%
2019/10/22	0	0.00	2	28.15	28.05	-2	401	-0.50%
2019/10/18	0	0.00	2	28.30	28.15	-2	419	-0.48%
2019/10/17	4	27.58	0	0.00	27.80	4	426	0.94%
2019/10/04	1	30.10	0	0.00	29.95	1	593	0.17%
2019/10/01	1	30.35	0	0.00	30.35	1	620	0.16%
2019/09/25	2	30.15	0	0.00	30.15	2	735	0.27%
2019/09/24	1	30.60	0	0.00	30.60	1	775	0.13%
2019/09/23	0	0.00	2	30.95	30.70	-2	779	-0.26%
2019/09/11	0	0.00	11	30.60	30.55	-11	834	-1.32%
2019/09/10	2	30.65	0	0.00	30.60	2	832	0.24%
2019/09/09	0	0.00	2	30.90	30.95	-2	830	-0.24%
2019/09/06	0	0.00	2	31.78	31.70	-2	829	-0.24%
2019/09/04	0	0.00	10	31.70	31.70	-10	852	-1.17%
2019/09/02	0	0.00	10	31.75	31.80	-10	860	-1.16%
2019/08/30	6	32.40	17	31.89	31.35	-11	863	-1.27%
2019/08/29	1	31.10	0	0.00	31.05	1	863	0.12%
2019/08/28	2	31.05	10	31.15	31.25	-8	864	-0.93%
2019/08/27	1	31.00	0	0.00	30.90	1	863	0.12%
2019/08/26	6	31.00	5	30.85	30.80	1	869	0.12%
2019/08/23	32	31.97	0	0.00	31.85	32	865	3.70%
2019/08/22	20	32.20	0	0.00	32.10	20	859	2.33%
2019/08/16	0	0.00	1	31.30	31.75	-1	855	-0.12%
2019/08/08	1	30.80	0	0.00	30.80	1	860	0.12%
2019/08/06	0	0.00	1	30.10	30.80	-1	867	-0.12%
2019/08/01	1	32.10	0	0.00	32.15	1	885	0.11%
2019/07/31	1	33.00	0	0.00	32.95	1	884	0.11%
2019/07/30	5	32.85	0	0.00	32.80	5	886	0.56%
2019/07/29	3	33.95	0	0.00	33.90	3	880	0.34%
2019/07/26	0	0.00	3	33.80	34.00	-3	891	-0.34%
2019/07/25	0	0.00	3	34.10	34.20	-3	894	-0.34%
2019/07/23	2	34.20	3	34.60	34.15	-1	906	-0.11%
2019/07/22	0	0.00	1	34.25	34.05	-1	904	-0.11%
2019/07/19	2	34.38	1	34.60	34.30	1	899	0.11%
2019/07/18	0	0.00	6	35.35	34.15	-6	894	-0.67%
2019/07/17	16	35.14	9	35.19	35.30	7	850	0.82%
2019/07/12	2	32.60	0	0.00	32.65	2	746	0.27%
2019/07/10	1	32.80	0	0.00	32.85	1	769	0.13%
2019/07/09	4	32.00	0	0.00	32.30	4	775	0.52%
2019/07/04	4	34.03	1	34.00	34.00	3	835	0.36%
2019/07/03	4	34.20	1	34.85	34.25	3	841	0.36%
2019/07/02	25	34.84	6	35.27	34.70	19	843	2.25%
2019/07/01	1	33.15	1	33.85	33.85	0	759	0.00%
2019/06/27	5	31.95	8	32.22	32.00	-3	799	-0.38%
2019/06/21	5	32.80	5	32.30	32.05	0	1,052	0.00%
2019/06/20	0	0.00	3	32.00	32.45	-3	1,079	-0.28%
2019/06/13	1	32.10	0	0.00	31.65	1	1,539	0.06%
2019/06/11	0	0.00	1	31.15	31.10	-1	1,578	-0.06%
2019/06/10	1	30.65	0	0.00	30.40	1	1,595	0.06%
2019/05/31	0	0.00	1	31.70	31.50	-1	1,711	-0.06%
2019/05/14	2	31.13	1	31.50	32.25	1	2,419	0.04%
2019/05/10	0	0.00	1	33.60	33.60	-1	2,434	-0.04%
2019/05/09	4	34.15	1	34.00	33.40	3	2,425	0.12%
2019/05/03	2	37.03	1	36.95	36.95	1	2,450	0.04%
2019/05/02	3	36.12	0	0.00	36.05	3	2,442	0.12%
2019/04/26	1	37.05	0	0.00	37.05	1	2,519	0.04%
2019/04/25	1	37.90	0	0.00	37.90	1	2,597	0.04%
2019/04/24	1	38.20	1	38.15	37.95	0	2,598	0.00%
2019/04/23	0	0.00	0.2	38.15	38.15	-0.2	2,598	-0.01%
2019/04/17	4	39.14	0	0.00	39.15	4	2,673	0.15%
2019/04/16	6	38.73	0	0.00	38.60	6	2,660	0.23%
2019/04/15	0	0.00	2	39.25	39.40	-2	2,648	-0.08%
2019/04/12	5	39.10	2	40.00	39.20	3	2,649	0.11%
2019/04/11	2	40.50	0	0.00	40.50	2	2,617	0.08%
2019/04/09	1	40.70	0	0.00	40.50	1	2,582	0.04%
2019/04/03	1	40.45	0	0.00	40.70	1	2,566	0.04%
2019/04/02	1	40.60	5	41.35	40.60	-4	2,560	-0.16%
2019/04/01	6	42.33	13	41.91	41.10	-7	2,534	-0.28%
2019/03/27	17	41.71	0	0.00	41.50	17	2,466	0.69%
2019/03/26	0	0.00	4	41.13	42.50	-4	2,344	-0.17%
2019/03/22	27	42.43	6	43.22	41.55	21	2,227	0.94%
2019/03/21	9	41.69	10	41.90	43.00	-1	2,109	-0.05%
2019/03/20	5	39.62	2	40.13	39.60	3	1,930	0.16%
2019/03/19	9	39.20	8	39.74	38.60	1	1,883	0.05%
2019/03/12	0	0.00	3	39.00	38.30	-3	1,958	-0.15%
2019/03/11	6	37.47	9	37.81	37.50	-3	1,959	-0.15%
2019/03/08	3	38.00	0	0.00	38.10	3	2,035	0.15%
2019/03/06	2	39.50	4	39.84	39.30	-2	2,194	-0.09%
2019/03/05	2	39.80	13	40.42	39.40	-11	2,190	-0.50%
2019/03/04	3	39.40	1	39.60	39.45	2	2,128	0.09%
2019/02/27	0	0.00	1	36.50	37.95	-1	2,077	-0.05%
2019/02/25	5	38.46	1	38.25	38.25	4	2,267	0.18%
2019/02/22	11	37.80	6	37.98	37.70	5	2,233	0.22%
2019/02/21	8	38.61	7	37.66	38.30	1	2,191	0.05%
2019/02/20	3	36.50	2	36.23	35.90	1	1,984	0.05%
2019/02/18	1	35.20	1	35.25	35.05	0	1,902	0.00%
2019/02/14	0	0.00	6	35.86	35.25	-6	1,885	-0.32%
2019/02/13	1	35.00	20	35.10	35.10	-19	1,859	-1.02%
2019/02/12	0	0.00	1	34.70	34.70	-1	1,842	-0.05%
2019/02/11	0	0.00	1	34.00	34.30	-1	1,854	-0.05%
2019/01/28	1	33.45	1	33.70	33.45	0	1,950	0.00%
2019/01/22	1	33.20	3	33.17	32.80	-2	2,030	-0.10%
2019/01/21	21	34.61	0	0.00	33.70	21	2,036	1.03%
2019/01/18	2	33.90	2	33.80	34.25	0	2,033	0.00%
2019/01/17	2	33.80	1	34.30	32.90	1	2,008	0.05%
2019/01/16	0	0.00	1	32.45	32.50	-1	1,973	-0.05%
2019/01/11	2	32.93	14	32.90	32.30	-12	2,014	-0.60%
2019/01/10	16	32.67	17	32.75	32.65	-1	1,995	-0.05%
2019/01/09	13	31.99	2	32.05	31.90	11	1,976	0.56%
2019/01/08	1	31.00	0	0.00	31.25	1	1,976	0.05%
2019/01/07	1	31.05	0	0.00	31.00	1	2,007	0.05%
2019/01/04	3	29.38	3	29.87	30.10	0	2,047	0.00%
2019/01/02	0	0.00	1	31.70	31.20	-1	2,148	-0.05%
2018/12/27	1	31.00	0	0.00	31.20	1	2,209	0.05%
2018/12/21	1	31.10	0	0.00	31.60	1	2,298	0.04%
2018/12/14	0	0.00	1	33.90	34.25	-1	2,430	-0.04%
2018/12/13	2	35.03	6	35.11	34.30	-4	2,430	-0.16%
2018/12/12	1	33.50	1	34.20	34.05	0	2,407	0.00%
2018/12/10	1	33.60	1	33.95	32.90	0	2,430	0.00%
2018/12/07	7	34.62	5	34.56	34.30	2	2,432	0.08%
2018/12/06	7	35.94	9	35.62	34.00	-2	2,422	-0.08%
2018/12/05	2	33.50	2	33.85	34.95	0	2,314	0.00%
2018/12/04	10	35.46	6	35.87	34.90	4	2,353	0.17%
2018/12/03	9	35.99	3	35.73	36.00	6	2,361	0.25%
2018/11/30	29	34.14	39	34.11	34.15	-10	2,288	-0.44%
2018/11/29	8	32.89	14	32.81	32.15	-6	2,224	-0.27%
2018/11/28	2	31.60	0	0.00	32.20	2	2,249	0.09%
2018/11/27	3	31.35	4	31.65	31.70	-1	2,247	-0.04%
2018/11/26	5	31.26	1	31.80	31.05	4	2,243	0.18%
2018/11/23	12	32.25	4	32.85	31.00	8	2,215	0.36%
2018/11/22	19	32.07	23	32.42	33.95	-4	2,064	-0.19%
2018/11/21	3	30.48	3	30.88	30.90	0	2,004	0.00%
2018/11/20	1	30.90	0	0.00	30.70	1	2,017	0.05%
2018/11/19	0	0.00	2	30.15	30.85	-2	2,042	-0.10%
2018/11/16	3	29.88	4	30.14	29.65	-1	2,039	-0.05%
2018/11/14	3	29.37	1	30.05	29.40	2	2,044	0.10%
2018/11/13	0	0.00	1	28.70	29.95	-1	2,074	-0.05%
2018/11/12	2	29.70	0	0.00	29.60	2	2,087	0.10%
2018/11/09	2	30.75	0	0.00	30.75	2	2,104	0.10%
2018/11/08	5	32.54	3	32.28	31.10	2	2,188	0.09%
2018/11/07	0	0.00	3	31.10	31.95	-3	2,217	-0.14%
2018/11/06	2	32.30	4	32.15	30.70	-2	2,294	-0.09%
2018/11/05	2	31.70	0	0.00	31.70	2	2,259	0.09%
2018/11/02	9	31.72	16	32.26	32.05	-7	2,290	-0.31%
2018/11/01	1	31.10	2	29.98	31.00	-1	2,346	-0.04%
2018/10/31	0	0.00	2	29.28	29.65	-2	2,376	-0.08%
2018/10/30	1	28.15	0	0.00	28.05	1	2,395	0.04%
2018/10/29	2	28.60	3	29.15	28.55	-1	2,430	-0.04%
2018/10/26	3	29.55	3	30.20	28.60	0	2,488	0.00%
2018/10/25	6	29.45	4	29.95	29.30	2	2,730	0.07%
2018/10/24	2	31.40	6	31.83	31.05	-4	2,742	-0.15%
2018/10/23	4	30.84	0	0.00	30.05	4	2,760	0.14%
2018/10/22	2	31.85	2	31.68	31.85	0	2,810	0.00%
2018/10/19	1	31.45	0	0.00	31.45	1	2,900	0.03%
2018/10/15	1	29.95	1	30.40	30.60	0	4,107	0.00%
2018/10/12	2	29.00	2	28.35	29.00	0	4,199	0.00%
2018/10/11	6	27.53	3	27.68	27.50	3	4,191	0.07%
2018/10/09	3	33.20	5	32.23	30.55	-2	4,204	-0.05%
2018/10/08	2	33.65	2	34.10	33.50	0	4,172	0.00%
2018/10/05	3	36.32	0	0.00	34.10	3	4,205	0.07%
2018/10/03	2	38.60	0	0.00	36.90	2	4,351	0.05%
2018/09/28	0	0.00	1	39.60	38.70	-1	4,577	-0.02%
2018/09/27	7	39.59	2	39.45	39.10	5	4,661	0.11%
2018/09/26	0	0.00	1	38.90	38.90	-1	4,671	-0.02%
2018/09/25	0	0.00	1	38.75	38.05	-1	4,896	-0.02%
2018/09/21	2	38.38	1	38.20	38.75	1	4,916	0.02%
2018/09/20	1	38.50	0	0.00	38.30	1	5,004	0.02%
2018/09/17	1	41.00	1	40.60	40.20	0	5,127	0.00%
2018/09/13	0	0.00	1	40.00	38.80	-1	5,159	-0.02%
2018/09/12	1	39.50	1	39.50	39.45	0	5,204	0.00%
2018/09/11	2	38.45	3	38.23	39.00	-1	5,319	-0.02%
2018/09/07	3	40.98	0	0.00	40.35	3	5,703	0.05%
2018/09/04	6	43.73	5	43.75	44.00	1	7,180	0.01%
2018/08/29	1	48.60	0	0.00	48.65	1	8,112	0.01%
2018/08/28	1	49.20	1	48.95	48.40	0	8,334	0.00%
2018/08/24	1	47.30	3	46.93	46.60	-2	8,362	-0.02%
2018/08/23	3	48.83	0	0.00	48.10	3	8,440	0.04%
2018/08/21	1	48.85	3	49.07	48.85	-2	8,484	-0.02%
2018/08/16	1	49.80	0	0.00	50.00	1	8,625	0.01%
2018/08/15	1	50.00	3	50.80	50.00	-2	8,679	-0.02%
2018/08/13	12	49.49	7	48.89	49.25	5	8,686	0.06%
2018/08/10	4	54.88	1	54.40	53.60	3	8,606	0.03%
2018/08/08	6	56.43	6	56.12	55.10	0	8,672	0.00%
2018/08/07	2	54.90	1	55.00	54.60	1	8,582	0.01%
2018/08/06	0	0.00	1	57.10	56.20	-1	8,556	-0.01%
2018/08/03	1	57.60	4	57.23	56.80	-3	8,554	-0.04%
2018/08/02	1	56.90	16	57.08	57.00	-15	8,524	-0.18%
2018/08/01	13	56.88	6	59.63	58.10	7	8,471	0.08%
2018/07/30	7	56.26	2	55.50	55.60	5	8,182	0.06%
2018/07/26	4	57.05	1	56.80	56.80	3	8,083	0.04%
2018/07/25	14	60.05	16	60.06	58.60	-2	7,997	-0.03%
2018/07/24	18	58.83	30	58.40	59.50	-12	7,856	-0.15%
2018/07/23	24	59.33	15	57.77	58.30	9	7,649	0.12%
2018/07/20	8	56.18	32	56.27	58.50	-24	7,184	-0.33%
2018/07/19	4	53.50	7	53.44	53.20	-3	6,947	-0.04%
2018/07/18	1	51.00	2	51.75	51.00	-1	6,880	-0.01%
2018/07/17	16	52.74	6	53.67	52.20	10	6,907	0.14%
2018/07/16	8	53.26	9	54.08	52.10	-1	6,905	-0.01%
2018/07/13	0	0.00	6	53.67	53.60	-6	6,923	-0.09%
2018/07/12	10	54.11	6	53.43	53.50	4	6,954	0.06%
2018/07/11	10	52.06	8	51.81	52.80	2	6,922	0.03%
2018/07/10	8	52.19	8	51.98	52.10	0	7,101	0.00%
2018/07/09	0	0.00	2	49.78	49.30	-2	7,109	-0.03%
2018/07/06	9	48.63	9	49.18	50.80	0	7,327	0.00%
2018/07/05	8	50.17	2	50.55	48.30	6	7,426	0.08%
2018/07/04	4	52.95	5	52.50	52.40	-1	7,514	-0.01%
2018/07/03	12	57.12	3	55.93	53.20	9	7,434	0.12%
2018/07/02	5	60.44	0	0.00	59.10	5	7,182	0.07%
2018/06/29	0	0.00	2	59.90	60.60	-2	7,140	-0.03%
2018/06/28	0	0.00	3	55.80	56.00	-3	7,028	-0.04%
2018/06/27	4	56.60	1	56.00	55.80	3	6,982	0.04%
2018/06/26	1	56.80	1	57.80	57.80	0	6,956	0.00%
2018/06/22	1	58.50	5	59.40	58.10	-4	6,913	-0.06%
2018/06/21	0	0.00	2.2	60.35	59.90	-2.2	6,876	-0.03%
2018/06/20	8	57.41	3	59.93	58.80	5	6,826	0.07%
2018/06/19	0	0.00	1	63.90	62.30	-1	6,705	-0.01%
2018/06/15	10.2	71.73	8	67.34	67.00	2.2	6,598	0.03%
2018/06/14	21	69.97	18	69.58	70.00	3	6,259	0.05%
2018/06/13	16	69.14	17	69.72	70.90	-1	5,770	-0.02%
2018/06/12	16	62.41	11	63.31	64.50	5	5,218	0.10%
2018/06/11	3	58.67	4	58.53	58.70	-1	4,735	-0.02%
2018/06/08	9	52.63	13	52.92	53.40	-4	4,502	-0.09%
2018/06/07	0	0.00	2	48.60	48.60	-2	3,931	-0.05%
2018/06/06	2	49.95	2	50.70	49.40	0	3,884	0.00%
2018/06/05	15	49.40	12	50.02	49.75	3	3,745	0.08%
2018/06/04	4	48.49	2	48.00	48.00	2	3,531	0.06%
2018/06/01	0	0.00	4	47.96	47.80	-4	3,518	-0.11%
2018/05/31	3	48.68	6	48.12	48.15	-3	3,505	-0.09%
2018/05/30	3	46.13	0	0.00	45.80	3	3,437	0.09%
2018/05/29	2	46.95	3	46.50	46.75	-1	3,440	-0.03%
2018/05/28	1	48.40	3	47.18	46.95	-2	3,490	-0.06%
2018/05/25	4	48.11	2	48.15	47.60	2	3,710	0.05%
2018/05/24	1	48.15	1	47.95	48.40	0	3,691	0.00%
2018/05/23	1	48.00	2	48.40	46.75	-1	3,718	-0.03%
2018/05/22	3	47.77	4	46.43	47.10	-1	3,657	-0.03%
2018/05/21	2	44.90	2	45.10	44.90	0	3,561	0.00%
2018/05/18	1	44.05	1	44.20	44.30	0	3,552	0.00%
2018/05/17	3	44.98	1	44.65	44.30	2	3,566	0.06%
2018/05/15	4	42.95	3	42.62	42.05	1	3,458	0.03%
2018/05/14	3	43.37	0	0.00	43.50	3	3,480	0.09%
2018/05/11	0	0.00	1	42.25	41.75	-1	3,471	-0.03%
2018/05/10	1	40.95	0	0.00	40.90	1	3,448	0.03%
2018/05/09	1	42.25	2	41.20	41.50	-1	3,474	-0.03%
2018/05/08	0	0.00	2	40.93	40.65	-2	3,534	-0.06%
2018/05/07	1	41.40	0	0.00	41.20	1	3,558	0.03%
2018/05/04	1	40.30	0	0.00	40.80	1	3,644	0.03%
2018/05/02	0	0.00	1	43.00	41.45	-1	3,716	-0.03%
2018/04/30	3	42.98	2	42.80	42.80	1	3,813	0.03%
2018/04/27	2	41.78	0	0.00	42.30	2	3,803	0.05%
2018/04/25	0	0.00	1	45.15	43.65	-1	3,729	-0.03%
2018/04/24	1	44.05	1	45.05	44.05	0	3,707	0.00%
2018/04/23	2	47.30	0	0.00	46.10	2	3,723	0.05%
2018/04/20	0	0.00	3	48.10	48.00	-3	3,673	-0.08%
2018/04/18	1	48.20	0	0.00	47.55	1	3,676	0.03%
2018/04/17	1	50.50	2	51.00	48.85	-1	3,588	-0.03%
2018/04/16	0	0.00	3	52.80	51.70	-3	3,490	-0.09%
2018/04/13	2	50.80	5	49.51	49.40	-3	3,247	-0.09%
2018/04/12	2	49.10	10	49.18	50.20	-8	3,112	-0.26%
2018/04/11	6	48.42	5	47.05	47.15	1	2,850	0.04%
2018/04/10	0	0.00	3	47.67	46.10	-3	2,660	-0.11%
2018/04/02	1	44.40	0	0.00	44.40	1	2,458	0.04%
2018/03/29	9	45.32	9	44.63	44.55	0	2,464	0.00%
2018/03/28	0	0.00	1	44.30	44.20	-1	2,437	-0.04%
2018/03/27	1	44.20	1	43.45	44.20	0	2,433	0.00%
2018/03/26	1	42.55	2.1	42.54	42.55	-1.1	2,445	-0.05%
2018/03/23	0	0.00	2	42.20	42.20	-2	2,437	-0.08%
2018/03/22	0	0.00	1	44.15	43.25	-1	2,426	-0.04%
2018/03/21	13	43.78	10	43.70	43.60	3	2,414	0.12%
2018/03/16	1	44.25	0	0.00	43.80	1	2,405	0.04%
2018/03/15	11	44.20	6	44.73	44.25	5	2,414	0.21%
2018/03/14	1	43.10	1	43.50	43.20	0	2,389	0.00%
2018/03/12	0	0.00	1	44.10	43.90	-1	2,462	-0.04%
2018/03/09	1	43.60	2	43.95	43.60	-1	2,472	-0.04%
2018/03/08	2	43.18	1	43.60	43.10	1	2,457	0.04%
2018/03/05	0	0.00	1.1	45.26	43.90	-1.1	2,490	-0.04%
2018/03/02	1	45.00	3	44.80	44.80	-2	2,467	-0.08%
2018/03/01	1	45.70	1	46.30	45.90	0	2,443	0.00%
2018/02/27	10.1	47.83	1	48.55	46.35	9.1	2,384	0.38%
2018/02/21	1	41.20	0	0.00	41.75	1	2,061	0.05%
2018/02/09	0	0.00	1	40.55	40.50	-1	2,120	-0.05%
2018/02/06	3	41.05	1	41.00	40.80	2	2,139	0.09%
2018/02/05	1	41.50	1	43.35	43.85	0	2,106	0.00%
2018/01/31	1	44.15	1	44.40	43.50	0	2,222	0.00%
2018/01/29	5	44.00	3	44.43	43.85	2	2,210	0.09%
2018/01/26	1	41.95	0	0.00	42.10	1	2,164	0.05%
2018/01/25	4	42.98	2	42.93	42.00	2	2,207	0.09%
2018/01/24	9	42.22	8	42.80	42.55	1	2,187	0.05%
2018/01/19	0	0.00	1	40.15	40.20	-1	2,316	-0.04%
2018/01/17	1	41.60	5	40.40	40.30	-4	2,419	-0.17%