佳邦 (6284)-元大-龍潭券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
88.0
漲跌
▼0.3
漲幅
-0.34%
成交量
3,929張
產業
上櫃電子零組件類股
334人加入追蹤

立即追蹤
本地時間:14:30

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

佳邦 (6284)籌碼相關－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	2	88.10	0	88.10	88.00	2	3,724	0.05%
2024/05/03	0	89.30	94.3	89.55	88.30	-94.3	3,676	-2.56%
2024/05/02	0	86.40	1	86.30	86.50	-1	3,517	-0.03%
2024/04/30	1	86.18	3	85.96	85.40	-2	3,497	-0.06%
2024/04/29	0	83.50	0.1	83.20	83.60	0	3,469	0.00%
2024/04/26	3.1	82.70	0	0.00	82.80	3.1	3,469	0.09%
2024/04/25	1	81.50	0	0.00	81.40	1	3,468	0.03%
2024/04/24	1	83.00	1	82.10	82.50	0	3,473	0.00%
2024/04/23	7	79.47	3	79.83	79.00	4	3,461	0.12%
2024/04/19	2	82.00	1.2	82.27	82.30	0.8	3,425	0.02%
2024/04/18	2	84.50	0	0.00	84.40	2	3,401	0.06%
2024/04/17	3	82.50	1	83.00	83.30	2	3,403	0.06%
2024/04/16	6	82.63	11	82.35	81.00	-5	3,404	-0.15%
2024/04/15	55.2	86.61	2.1	87.00	85.20	53.2	3,406	1.56%
2024/04/12	1.1	88.63	13.2	88.26	88.30	-12.2	3,341	-0.36%
2024/04/11	6	84.53	0	0.00	84.70	6	3,207	0.19%
2024/04/10	1	84.50	1	85.30	84.80	0	3,187	0.00%
2024/04/09	2	85.25	0	0.00	84.50	2	3,220	0.06%
2024/04/08	1	86.10	0	0.00	85.80	1	3,151	0.03%
2024/04/03	6	88.05	20	88.04	86.80	-14	3,140	-0.45%
2024/04/02	1	87.80	3	87.97	87.90	-2	3,134	-0.07%
2024/04/01	6	87.99	22	88.29	88.90	-16	3,119	-0.51%
2024/03/29	6	86.70	65	86.27	85.60	-59	3,046	-1.94%
2024/03/28	16	87.39	9	89.03	86.60	7	3,038	0.23%
2024/03/27	0	0.00	2	86.30	86.10	-2	2,961	-0.07%
2024/03/26	7	86.54	1	87.13	84.70	6	2,946	0.20%
2024/03/25	105	89.09	0	0.00	87.40	105	2,941	3.57%	大買/鉅額交易
2024/03/22	1	85.10	0	0.00	85.90	1	2,800	0.04%
2024/03/20	1	84.40	2.2	84.31	83.70	-1.2	2,943	-0.04%
2024/03/19	2	84.00	1	84.30	84.60	1	3,133	0.03%
2024/03/18	0	0.00	3	83.40	83.30	-3	3,219	-0.09%
2024/03/15	2	83.40	1	83.01	83.00	1	3,313	0.03%
2024/03/14	0	84.70	1	84.80	83.20	-1	3,455	-0.03%
2024/03/13	6	83.98	1	84.10	84.50	5	3,455	0.14%
2024/03/12	16	85.08	10	85.14	85.10	6	3,491	0.17%
2024/03/11	1	83.70	3.1	83.80	83.60	-2.1	3,489	-0.06%
2024/03/08	30	83.51	15	82.14	81.50	15	3,489	0.43%
2024/03/07	2	84.45	0	0.00	84.20	2	3,397	0.06%
2024/03/06	4	85.55	7	85.47	85.30	-3	3,420	-0.09%
2024/03/05	10	84.39	6	84.17	84.90	4	3,437	0.12%
2024/03/04	2.2	83.93	3	84.33	84.10	-0.9	3,553	-0.02%
2024/03/01	0	85.30	2	85.40	84.90	-2	3,590	-0.06%
2024/02/29	10	84.91	7.1	84.28	84.10	2.9	3,641	0.08%
2024/02/27	10.1	84.46	12.1	83.18	84.40	-2	3,661	-0.05%
2024/02/26	1	78.70	0	0.00	80.80	1	3,638	0.03%
2024/02/23	3	79.30	1	79.30	78.70	2	3,811	0.05%
2024/02/22	2	80.40	3.1	81.26	81.30	-1.1	3,894	-0.03%
2024/02/21	6	81.68	4	81.85	81.70	2	4,038	0.05%
2024/02/20	1.1	81.76	0	80.90	80.80	1	4,149	0.02%
2024/02/19	0.1	81.10	2	81.09	81.80	-2	4,180	-0.05%
2024/02/16	3	80.50	0	0.00	80.50	3	4,340	0.07%
2024/02/15	1	78.02	8	78.24	79.30	-7	4,360	-0.16%
2024/02/05	1.1	72.50	0	0.00	73.50	1.1	4,356	0.02%
2024/02/02	1	74.20	1	75.10	74.20	0	4,409	0.00%
2024/02/01	3	75.57	0	0.00	75.30	3	4,585	0.07%
2024/01/31	0	0.00	2	75.50	76.00	-2	4,909	-0.04%
2024/01/30	1	75.10	0	0.00	75.10	1	5,184	0.02%
2024/01/29	0	76.40	0	0.00	75.90	0	5,257	0.00%
2024/01/26	0	0.00	0.1	75.70	75.60	-0.1	5,414	0.00%
2024/01/25	1	76.10	1	76.40	76.20	0	5,683	0.00%
2024/01/24	3	76.43	1.1	76.70	75.50	2	5,910	0.03%
2024/01/23	2.1	76.76	6	76.62	77.30	-3.9	5,920	-0.07%
2024/01/22	0	0.00	1	74.60	74.20	-1	5,884	-0.02%
2024/01/17	6	73.98	3	76.30	73.70	3	6,017	0.05%
2024/01/16	4	74.65	0	0.00	75.80	4	6,064	0.07%
2024/01/11	1	75.00	0	0.00	75.60	1	6,141	0.02%
2024/01/10	0	0.00	3	75.43	75.60	-3	6,157	-0.05%
2024/01/09	4	77.18	4	75.48	75.30	0	6,238	0.00%
2024/01/08	1	79.30	0	0.00	79.60	1	6,270	0.02%
2024/01/04	4	78.90	0	0.00	78.70	4	6,790	0.06%
2024/01/03	2	78.55	3	78.77	78.40	-1	6,868	-0.01%
2024/01/02	1	82.00	0	0.00	81.80	1	6,807	0.01%
2023/12/29	1	83.00	3.1	83.50	83.50	-2.1	6,806	-0.03%
2023/12/28	1	84.30	0.1	83.80	83.50	0.9	6,799	0.01%
2023/12/27	1.1	86.07	5	86.44	85.50	-4	6,763	-0.06%
2023/12/26	0	0.00	8	85.75	86.10	-8	6,718	-0.12%
2023/12/25	0	84.40	2	84.40	85.20	-2	6,706	-0.03%
2023/12/22	5.1	83.64	3.1	83.61	83.90	2	6,686	0.03%
2023/12/21	1.1	83.93	1.1	83.12	83.10	0	6,674	0.00%
2023/12/20	3	82.90	7.7	84.22	84.80	-4.7	6,666	-0.07%
2023/12/19	5.1	82.94	1.1	83.59	83.80	4	6,627	0.06%
2023/12/18	8	83.06	4.1	83.86	83.80	3.9	6,648	0.06%
2023/12/15	20.7	87.76	17	87.28	86.80	3.7	6,587	0.06%
2023/12/14	25.1	89.28	36.1	89.89	90.10	-11.1	6,516	-0.17%
2023/12/13	11	87.73	12	87.15	86.90	-1	6,387	-0.02%
2023/12/12	11.1	87.01	16.6	87.38	87.60	-5.5	6,345	-0.09%
2023/12/11	8.4	86.32	15.6	86.68	87.20	-7.2	6,363	-0.11%
2023/12/08	4.4	82.83	2	83.50	83.20	2.4	6,400	0.04%
2023/12/07	8.4	84.35	8	83.04	82.70	0.4	6,452	0.01%
2023/12/06	6	83.95	1	83.60	82.10	5	6,409	0.08%
2023/12/05	1	83.00	1	83.60	83.50	0	6,371	0.00%
2023/12/04	1	84.70	0.1	85.00	84.40	1	6,335	0.01%
2023/12/01	1	85.60	7	86.09	85.30	-6	6,286	-0.10%
2023/11/30	9	86.40	4	86.38	86.20	5	6,230	0.08%
2023/11/29	11.1	88.02	4	87.90	87.60	7.1	6,195	0.11%
2023/11/28	0	0.00	2	85.20	85.40	-2	6,123	-0.03%
2023/11/27	12	84.76	2	83.55	82.70	10	6,074	0.16%
2023/11/24	2	84.55	2	84.60	85.10	0	5,952	0.00%
2023/11/23	2	84.95	1	83.80	83.60	1	5,834	0.02%
2023/11/22	7.1	84.04	10.1	84.60	84.60	-3.1	5,699	-0.05%
2023/11/21	1.1	81.61	2.1	82.15	81.20	-1	5,597	-0.02%
2023/11/20	6	79.93	14	79.51	80.60	-8	5,500	-0.15%
2023/11/17	4.1	77.08	4.1	77.60	77.80	0	5,317	0.00%
2023/11/16	14.1	76.50	14.1	76.79	76.50	0	5,178	0.00%
2023/11/15	10.1	75.05	32.2	76.79	76.00	-22.1	5,120	-0.43%
2023/11/14	6.3	75.20	7.2	74.54	75.60	-0.9	4,918	-0.02%
2023/11/13	3.1	73.94	12.1	73.51	74.00	-9	4,842	-0.19%
2023/11/10	2.1	73.85	2.1	73.75	73.40	0	4,774	0.00%
2023/11/09	5.1	73.31	2.1	73.30	72.90	3.1	4,713	0.07%
2023/11/08	44.1	77.27	34	77.63	77.00	10.1	4,541	0.22%
2023/11/07	16	75.09	22.1	75.65	76.40	-6.1	4,227	-0.14%
2023/11/06	0	0.00	5	72.00	72.30	-5	3,953	-0.13%
2023/11/03	32.1	72.74	22.1	72.00	72.50	10	3,908	0.26%
2023/11/02	11	72.63	21	71.97	72.00	-10	3,769	-0.27%
2023/11/01	11	69.32	13	69.68	68.10	-2	3,502	-0.06%
2023/10/31	0	0.00	0.1	66.10	65.60	-0.1	3,265	0.00%
2023/10/30	2	67.80	2	67.60	67.70	0	3,234	0.00%
2023/10/27	0.1	67.80	2.1	68.54	66.90	-2	3,215	-0.06%
2023/10/26	2.1	68.31	2.1	69.32	67.70	-0.1	3,176	0.00%
2023/10/25	6.1	69.68	5.1	69.96	69.40	1	3,120	0.03%
2023/10/24	14.1	68.32	6	68.87	69.30	8.1	3,034	0.27%
2023/10/23	4	67.23	6	67.13	66.90	-2	2,955	-0.07%
2023/10/20	5	66.66	4.1	65.92	66.70	0.9	2,931	0.03%
2023/10/19	1.1	66.60	0.1	67.60	67.70	1	2,881	0.04%
2023/10/18	3	66.50	17	66.14	65.50	-14	2,840	-0.49%
2023/10/17	13.1	67.40	15.1	67.68	66.50	-2	2,805	-0.07%
2023/10/16	10.1	68.05	17.1	67.74	67.30	-7	2,708	-0.26%
2023/10/13	77.1	69.47	28.5	71.02	68.30	48.6	2,601	1.87%
2023/10/12	1	66.40	11	67.69	69.50	-10	2,223	-0.45%
2023/10/11	20.1	65.49	23.8	65.30	63.20	-3.7	2,056	-0.18%
2023/10/06	0	0.00	6.1	62.51	62.10	-6.1	1,960	-0.31%
2023/10/05	2.1	62.23	1.1	62.93	62.60	0.9	1,947	0.05%
2023/10/04	4.1	61.39	2.2	61.61	61.90	2	1,928	0.10%
2023/10/02	9	61.93	1	61.70	62.10	8	1,898	0.42%
2023/09/28	0	0.00	1	61.60	61.50	-1	1,889	-0.05%
2023/09/27	0	0.00	2	60.70	61.50	-2	1,874	-0.11%
2023/09/25	2	62.20	0	0.00	62.20	2	1,863	0.11%
2023/09/22	1	60.80	1	61.00	60.90	0	1,850	0.00%
2023/09/21	1	61.50	0	0.00	60.80	1	1,825	0.05%
2023/09/20	1	62.20	0.6	63.80	62.40	0.4	1,768	0.02%
2023/09/19	1.1	63.31	0.1	63.10	62.70	1	1,732	0.06%
2023/09/18	5	64.81	7.2	65.18	64.40	-2.3	1,670	-0.13%
2023/09/15	1.1	64.25	0.1	64.20	64.00	1	1,574	0.06%
2023/09/14	2.1	64.77	2	64.45	65.70	0.1	1,500	0.01%
2023/09/13	8	63.04	7.1	63.43	64.50	0.9	1,360	0.07%
2023/09/12	1.1	60.64	4	59.68	60.70	-2.9	1,150	-0.25%
2023/09/11	0	0.00	2	58.00	57.70	-2	1,056	-0.19%
2023/09/08	1	55.60	0	0.00	56.60	1	1,014	0.10%
2023/09/07	1	57.00	0	0.00	57.00	1	1,001	0.10%
2023/09/06	2	57.15	1	57.70	57.60	1	988	0.10%
2023/09/05	1	57.60	2	58.05	57.90	-1	971	-0.10%
2023/09/04	2	57.65	2	57.85	57.90	0	944	0.00%
2023/09/01	1	57.30	4	57.08	56.70	-3	886	-0.34%
2023/08/31	0	0.00	7	54.31	54.80	-7	744	-0.94%
2023/08/30	0	0.00	2	52.25	52.00	-2	705	-0.28%
2023/08/29	3	51.40	0	0.00	51.10	3	702	0.43%
2023/08/28	1	51.40	1	51.90	51.40	0	694	0.00%
2023/08/25	5	52.96	0	0.00	52.90	5	687	0.73%
2023/08/24	0	0.00	8	53.56	54.00	-8	591	-1.35%
2023/08/18	2	49.65	0	0.00	49.90	2	541	0.37%
2023/08/17	0	0.00	3	49.38	49.40	-3	537	-0.56%
2023/08/15	1	48.00	4	47.85	48.15	-3	525	-0.57%
2023/08/14	1	46.00	0	0.00	45.80	1	514	0.19%
2023/08/11	7	47.94	8	48.26	47.45	-1	497	-0.20%
2023/08/10	1	46.60	1.2	47.50	46.55	-0.2	477	-0.03%
2023/08/09	8	48.38	6	48.79	47.60	2	470	0.43%
2023/08/08	2.2	47.29	0	0.00	46.45	2.2	431	0.51%
2023/08/07	5.1	48.36	2	48.45	48.45	3.1	411	0.75%
2023/08/04	0	0.00	2	49.25	49.60	-2	394	-0.51%
2023/08/02	2	49.30	0	0.00	49.00	2	389	0.51%
2023/07/31	4	50.30	4	50.80	50.10	0	401	0.00%
2023/07/28	4	50.25	0	0.00	50.50	4	397	1.01%
2023/07/27	0	0.00	4	50.80	50.60	-4	395	-1.01%
2023/07/26	1	51.20	0	0.00	51.40	1	395	0.25%
2023/07/21	2	53.25	0	0.00	53.30	2	382	0.52%
2023/07/20	2	54.10	2	54.45	54.10	0	383	0.00%
2023/07/19	2	54.15	0	0.00	54.00	2	379	0.53%
2023/07/18	7	55.64	0	0.00	55.10	7	377	1.85%
2023/07/17	0	0.00	2	56.50	56.30	-2	380	-0.53%
2023/07/14	0	0.00	10	56.00	56.00	-10	394	-2.54%
2023/07/13	2	55.35	2	55.85	55.30	0	404	0.00%
2023/07/12	1	55.30	0	0.00	55.30	1	429	0.23%
2023/07/11	2	55.70	1	56.60	55.60	1	538	0.19%
2023/07/10	3	55.90	0	0.00	55.70	3	550	0.55%
2023/07/07	2	55.50	9.1	56.39	56.40	-7.1	564	-1.25%
2023/07/06	2	56.30	4	57.10	56.20	-2	564	-0.35%
2023/07/05	4	56.60	2	56.95	56.60	2	567	0.35%
2023/07/04	0	56.10	0	0.00	55.90	0	561	0.00%
2023/07/03	2	56.40	3	57.03	56.50	-1	559	-0.18%
2023/06/30	0	0.00	2	55.25	55.90	-2	547	-0.37%
2023/06/29	0	0.00	1	53.80	53.60	-1	540	-0.19%
2023/06/27	1	53.10	0	0.00	53.10	1	549	0.18%
2023/06/26	0.2	54.20	0	0.00	53.90	0.2	554	0.04%
2023/06/20	0.1	54.70	0	0.00	54.30	0.1	573	0.01%
2023/06/15	0.1	54.60	2	54.30	54.60	-1.9	577	-0.33%
2023/06/13	0.1	54.40	0	0.00	54.40	0.1	585	0.01%
2023/06/12	1.2	54.44	1	54.30	54.20	0.2	584	0.03%
2023/06/09	0.3	55.70	0	0.00	55.20	0.3	583	0.04%
2023/06/08	0.3	56.62	0	0.00	55.80	0.3	585	0.04%
2023/06/07	3	57.47	0	0.00	57.20	3	599	0.50%
2023/06/05	2.1	57.81	2	58.50	58.50	0.1	642	0.02%
2023/06/02	1.1	57.40	0	0.00	57.70	1.1	645	0.17%
2023/05/31	2	57.60	3	58.83	57.30	-1	665	-0.15%
2023/05/30	1.1	57.03	0	0.00	57.10	1.1	658	0.16%
2023/05/29	0	0.00	2	57.30	57.90	-2	661	-0.30%
2023/05/26	1.1	56.22	0	0.00	55.80	1.1	669	0.16%
2023/05/24	2	57.00	0	0.00	57.00	2	688	0.29%
2023/05/23	0	0.00	1	57.50	56.90	-1	711	-0.14%
2023/05/22	2	56.50	0	0.00	56.60	2	782	0.26%
2023/05/19	1	55.70	1	56.30	55.90	0	834	0.00%
2023/05/18	0	0.00	1	55.50	55.30	-1	879	-0.11%
2023/05/15	0.3	52.80	0	0.00	52.90	0.3	889	0.03%
2023/05/11	1	54.20	0	0.00	53.90	1	900	0.11%
2023/05/09	1.3	55.79	0	0.00	55.70	1.3	900	0.14%
2023/05/08	0.1	57.20	0	0.00	56.70	0.1	904	0.01%
2023/05/05	1	56.50	1.1	57.66	57.00	-0.1	918	-0.01%
2023/05/04	0.1	55.68	0	0.00	55.20	0.1	977	0.01%
2023/05/03	1	56.10	0.1	56.10	55.80	0.9	993	0.09%
2023/05/02	0.6	57.20	0	0.00	56.40	0.6	998	0.06%
2023/04/28	0.1	57.20	1	57.30	56.60	-0.9	1,000	-0.09%
2023/04/26	1	56.00	0	0.00	55.80	1	995	0.10%
2023/04/25	3	56.50	2.1	56.58	56.10	0.9	998	0.09%
2023/04/24	0.1	58.30	0	0.00	57.90	0.1	989	0.01%
2023/04/21	2	57.80	1	57.80	57.80	1	987	0.10%
2023/04/20	1.2	59.94	1	59.20	59.20	0.2	982	0.02%
2023/04/19	1	60.80	1.1	61.94	61.00	-0.1	972	-0.01%
2023/04/18	1.1	60.69	0	0.00	60.60	1.1	954	0.12%
2023/04/17	2.1	61.67	2.3	61.90	61.60	-0.2	944	-0.02%
2023/04/14	0.1	62.00	4.1	62.98	60.60	-4	923	-0.43%
2023/04/13	0	0.00	1	60.00	59.80	-1	820	-0.12%
2023/04/12	0.1	59.10	2.1	59.45	59.10	-2	819	-0.25%
2023/04/11	0.1	58.30	0.1	58.20	58.10	0	804	0.00%
2023/04/10	0	0.00	7	57.90	57.60	-7	804	-0.87%
2023/04/06	3.2	56.84	1	57.70	56.80	2.2	800	0.27%
2023/03/31	1	57.00	1	57.60	57.80	0	801	0.00%
2023/03/30	0	0.00	2	56.10	56.60	-2	799	-0.25%
2023/03/29	2.3	55.32	0	0.00	55.30	2.3	798	0.28%
2023/03/28	1.2	56.06	3	55.93	55.90	-1.8	803	-0.22%
2023/03/27	2	57.00	2	56.85	57.00	0	816	0.00%
2023/03/24	0.1	56.35	0	0.00	55.70	0.1	879	0.01%
2023/03/23	1.6	56.38	0	0.00	56.40	1.6	894	0.18%
2023/03/21	0.2	56.80	0	0.00	56.90	0.2	909	0.03%
2023/03/20	1.1	57.01	0	0.00	56.80	1.1	907	0.12%
2023/03/17	1.3	56.74	2.1	56.86	56.80	-0.8	912	-0.09%
2023/03/16	0.1	56.00	0	0.00	55.50	0.1	934	0.01%
2023/03/15	1.2	57.55	0.1	57.70	57.20	1.1	929	0.12%
2023/03/14	0	0.00	0.1	58.30	58.30	-0.1	928	-0.01%
2023/03/13	1.2	58.11	3.1	58.52	58.70	-1.9	935	-0.20%
2023/03/10	3.2	58.85	0	0.00	59.30	3.2	931	0.34%
2023/03/09	0.2	59.88	3	60.10	60.50	-2.8	928	-0.30%
2023/03/08	1	60.70	10.1	59.78	60.40	-9.1	917	-1.00%
2023/03/07	1.7	59.25	8	59.25	59.00	-6.3	894	-0.70%
2023/03/06	0	0.00	13	59.46	59.50	-13	884	-1.47%
2023/03/03	0.1	57.50	5	57.96	57.60	-4.9	876	-0.56%
2023/03/01	0.2	56.41	0	0.00	56.90	0.2	873	0.02%
2023/02/24	6.6	57.54	0	0.00	57.10	6.6	870	0.76%
2023/02/23	2	58.40	2	58.75	58.40	0	856	0.00%
2023/02/22	2.5	57.65	0.1	58.10	58.40	2.4	850	0.29%
2023/02/21	0.2	59.64	1	59.10	59.00	-0.8	837	-0.09%
2023/02/20	4	61.30	4	62.33	59.90	0	817	0.00%
2023/02/17	6	59.13	4.1	58.82	59.50	1.9	748	0.25%
2023/02/16	3.1	57.62	2	58.25	57.20	1.1	701	0.15%
2023/02/15	0	0.00	4	56.95	56.70	-4	661	-0.60%
2023/02/14	3	56.20	3.4	56.96	56.10	-0.4	658	-0.05%
2023/02/13	1.1	55.63	1	55.90	55.80	0.1	667	0.01%
2023/02/10	1	55.90	0	0.00	55.90	1	681	0.15%
2023/02/09	3.4	55.90	1	55.30	55.30	2.4	677	0.35%
2023/02/08	1.2	57.10	1	56.70	56.60	0.2	673	0.03%
2023/02/07	1	56.50	1	56.70	56.70	0	673	0.00%
2023/02/06	3	56.63	2	56.75	56.70	1	683	0.15%
2023/02/03	3.1	57.10	2	56.95	56.70	1.1	680	0.16%
2023/02/02	6	57.05	6	56.78	58.10	0	663	0.00%
2023/02/01	0	0.00	3	53.80	54.70	-3	583	-0.51%
2023/01/31	0	0.00	1	52.70	52.10	-1	563	-0.18%
2023/01/30	1	51.80	2	51.40	51.90	-1	556	-0.18%
2023/01/17	0	0.00	2	50.95	50.30	-2	550	-0.36%
2023/01/13	2.4	49.98	0	0.00	49.95	2.4	546	0.43%
2023/01/12	1.2	51.00	0	0.00	50.80	1.2	540	0.21%
2023/01/11	6.3	51.70	0.1	51.60	51.40	6.2	538	1.15%
2023/01/09	0.1	51.90	1	52.10	51.80	-0.9	540	-0.17%
2023/01/04	0	0.00	0.1	51.80	51.80	-0.1	548	-0.01%
2023/01/03	2.1	52.00	0	0.00	51.80	2.1	544	0.38%
2022/12/30	0.1	51.90	3	51.63	51.80	-2.9	534	-0.55%
2022/12/28	1	49.55	0	0.00	49.55	1	518	0.19%
2022/12/26	0	0.00	1	51.00	50.50	-1	519	-0.19%
2022/12/23	1	50.30	1.1	50.80	50.80	-0.1	516	-0.02%
2022/12/22	0	0.00	2	51.10	50.70	-2	514	-0.39%
2022/12/20	1	49.95	0	0.00	49.95	1	511	0.20%
2022/12/19	5	52.24	0.1	51.80	51.70	4.9	505	0.97%
2022/12/16	3.1	54.70	5	54.52	54.10	-1.9	489	-0.40%
2022/12/15	1.1	52.65	1	54.20	53.60	0.1	418	0.02%
2022/12/14	1	53.60	5	53.16	53.70	-4	393	-1.02%
2022/12/12	0	0.00	0.1	50.40	50.40	-0.1	371	-0.02%
2022/12/09	2.1	51.10	0	0.00	50.50	2.1	374	0.55%
2022/12/08	3.1	51.80	4	51.50	51.80	-0.9	372	-0.25%
2022/12/07	1	49.40	0	0.00	49.15	1	349	0.29%
2022/12/06	1	51.10	1	51.30	50.60	0	350	0.00%
2022/12/05	0	0.00	1	51.80	52.00	-1	350	-0.29%
2022/12/02	1	50.40	0	0.00	50.30	1	340	0.29%
2022/11/30	0	0.00	1	51.30	51.40	-1	329	-0.30%
2022/11/29	0	0.00	2	49.50	49.80	-2	320	-0.62%
2022/11/25	4	49.83	1	51.20	49.00	3	320	0.94%
2022/11/24	0	0.00	2	49.55	50.00	-2	311	-0.64%
2022/11/23	0	0.00	1	48.80	48.40	-1	311	-0.32%
2022/11/21	0	0.00	0.1	49.00	49.00	-0.1	310	-0.03%
2022/11/18	2	49.10	0	0.00	48.95	2	312	0.64%
2022/11/17	0	0.00	1	49.90	49.55	-1	309	-0.32%
2022/11/15	0	0.00	3	49.23	49.55	-3	303	-0.99%
2022/11/11	2	48.05	1	49.30	48.20	1	296	0.34%
2022/11/10	1	46.60	1	48.15	47.90	0	289	0.00%
2022/11/09	0	0.00	1.1	48.46	47.85	-1.1	288	-0.37%
2022/11/08	1	47.30	1	48.60	47.10	0	279	0.00%
2022/11/04	0.1	45.15	0	0.00	44.90	0.1	266	0.03%
2022/11/02	0.1	44.15	0	0.00	43.80	0.1	255	0.03%
2022/10/26	2	39.00	0	0.00	38.85	2	244	0.82%
2022/10/24	2	40.35	0	0.00	40.20	2	245	0.82%
2022/09/26	0	0.00	2	45.05	44.70	-2	258	-0.77%
2022/09/16	2	51.05	0	0.00	50.60	2	269	0.74%
2022/09/14	1	51.70	0	0.00	52.90	1	279	0.36%
2022/09/12	1	52.00	2	53.05	53.10	-1	282	-0.35%
2022/09/08	0	0.00	2	51.85	51.90	-2	284	-0.70%
2022/09/06	1	50.60	0	0.00	51.50	1	291	0.34%
2022/09/05	1	51.50	1	51.20	51.30	0	290	0.00%
2022/09/01	2	52.85	0	0.00	52.90	2	296	0.68%
2022/08/30	0	0.00	3	53.33	53.80	-3	309	-0.97%
2022/08/29	1	50.70	0	0.00	51.10	1	304	0.33%
2022/08/26	0	0.00	1	52.90	52.60	-1	309	-0.32%
2022/08/25	0	0.00	2	51.90	52.40	-2	324	-0.62%
2022/08/24	1	50.50	0	0.00	51.00	1	362	0.28%
2022/08/22	1	51.50	0	0.00	51.00	1	398	0.25%
2022/08/19	0	0.00	1	52.90	52.50	-1	405	-0.25%
2022/08/16	0	0.00	1	52.00	51.70	-1	399	-0.25%
2022/08/15	0	0.00	1	51.20	50.80	-1	394	-0.25%
2022/07/20	1	50.50	1	50.80	48.90	0	402	0.00%
2022/07/15	1	46.65	1	47.00	47.30	0	401	0.00%
2022/07/14	2	45.88	3	45.98	46.45	-1	400	-0.25%
2022/07/13	3	45.75	0	0.00	45.10	3	396	0.76%
2022/07/12	0	0.00	3	43.82	43.35	-3	394	-0.76%
2022/07/07	1	43.95	0	0.00	45.10	1	401	0.25%
2022/07/06	0	0.00	1	44.20	43.40	-1	404	-0.25%
2022/07/05	0	0.00	1	43.90	45.00	-1	416	-0.24%
2022/07/01	1	44.75	2.1	44.68	43.05	-1.1	439	-0.25%
2022/06/30	0	0.00	2.1	48.23	47.20	-2.1	432	-0.48%
2022/06/28	1.1	50.06	0	0.00	49.90	1.1	440	0.24%
2022/06/27	2	50.45	0	0.00	51.00	2	453	0.44%
2022/06/23	0.1	49.85	1	48.15	48.65	-0.9	460	-0.20%
2022/06/22	1	50.00	1	50.80	49.05	0	465	0.00%
2022/06/20	5	52.22	0	0.00	51.00	5	463	1.08%
2022/06/17	1	53.50	0	0.00	53.40	1	458	0.22%
2022/06/16	2	55.85	0.1	55.00	54.50	1.9	458	0.42%
2022/06/15	2	57.65	0	0.00	56.70	2	458	0.44%
2022/06/10	1	58.60	0	0.00	58.50	1	485	0.21%
2022/06/09	1	59.80	1	60.20	59.40	0	486	0.00%
2022/06/08	2.1	59.12	1	60.40	59.10	1.1	484	0.22%
2022/06/07	1	58.50	0	0.00	58.70	1	483	0.21%
2022/06/06	2	59.10	0	0.00	59.00	2	486	0.41%
2022/06/02	4	60.60	2	61.10	60.40	2	493	0.41%
2022/06/01	0	0.00	5	59.92	60.10	-5	494	-1.01%
2022/05/31	3	56.53	2	56.90	57.00	1	461	0.22%
2022/05/30	1	57.10	2	57.35	57.00	-1	461	-0.22%
2022/05/27	0	0.00	3	53.47	54.10	-3	439	-0.68%
2022/05/26	0	0.00	1	52.50	52.00	-1	439	-0.23%
2022/05/25	0	0.00	2	51.70	51.70	-2	449	-0.45%
2022/05/24	2	51.10	0	0.00	51.00	2	470	0.43%
2022/05/23	1	51.80	1	52.70	51.80	0	486	0.00%
2022/05/20	0	0.00	1	52.10	51.80	-1	533	-0.19%
2022/05/19	0	0.00	2	51.60	52.30	-2	541	-0.37%
2022/05/18	1	52.10	1	52.50	52.40	0	544	0.00%
2022/05/12	1	50.30	0	0.00	49.95	1	572	0.17%
2022/05/11	1	51.40	0	0.00	51.70	1	578	0.17%
2022/05/09	2	51.25	0	0.00	50.90	2	599	0.33%
2022/05/06	3	51.90	0	0.00	52.40	3	609	0.49%
2022/05/05	0	0.00	2	53.60	53.80	-2	617	-0.32%
2022/05/03	1	52.20	3	52.57	52.10	-2	658	-0.30%
2022/04/29	2	52.80	1	53.60	52.70	1	688	0.15%
2022/04/28	2	53.30	0	0.00	52.70	2	701	0.29%
2022/04/27	3	52.23	0	0.00	52.60	3	710	0.42%
2022/04/26	1	53.60	0	0.00	53.70	1	719	0.14%
2022/04/25	1	55.20	0	0.00	54.60	1	735	0.14%
2022/04/22	2	57.20	0	0.00	57.00	2	750	0.27%
2022/04/21	0	0.00	2	57.91	58.00	-2	781	-0.26%
2022/04/20	2	56.90	1	57.20	57.20	1	799	0.13%
2022/04/19	0.1	57.90	0	0.00	57.10	0.1	840	0.01%
2022/04/18	1.2	56.61	3	56.80	56.80	-1.8	922	-0.19%
2022/04/15	6	58.15	3	57.50	57.40	3	990	0.30%
2022/04/14	1	60.00	4	60.50	59.90	-3	1,088	-0.28%
2022/04/13	5	60.56	1	61.00	60.70	4	1,227	0.33%
2022/04/11	6	61.83	4	60.65	59.50	2	1,666	0.12%
2022/04/08	12	62.97	2	63.29	62.60	10	1,836	0.54%
2022/04/06	0	0.00	3	61.10	60.80	-3	2,298	-0.13%
2022/04/01	0.1	60.50	2	60.00	61.20	-2	2,315	-0.08%
2022/03/31	2.1	61.47	0	0.00	60.50	2.1	2,324	0.09%
2022/03/30	2	60.75	0	0.00	61.40	2	2,339	0.09%
2022/03/29	0	0.00	1	60.00	60.00	-1	2,364	-0.04%
2022/03/28	0.1	58.63	0	0.00	59.00	0.1	2,402	0.00%
2022/03/25	1	59.00	1	59.80	59.70	0	2,440	0.00%
2022/03/24	1	58.00	1	58.70	58.90	0	2,520	0.00%
2022/03/23	0	0.00	1.1	58.80	58.30	-1.1	2,887	-0.04%
2022/03/22	0	0.00	1	57.70	57.40	-1	3,049	-0.03%
2022/03/21	1	57.00	1	58.00	57.40	0	3,127	0.00%
2022/03/18	1	57.00	0	0.00	57.10	1	3,319	0.03%
2022/03/17	0	57.00	3	56.97	57.80	-3	3,554	-0.08%
2022/03/16	0	0.00	0	54.90	54.70	0	3,555	0.00%
2022/03/15	0.1	54.46	5	54.06	53.80	-4.9	3,568	-0.14%
2022/03/10	0	0.00	1	58.00	57.30	-1	3,656	-0.03%
2022/03/09	1	56.30	0.1	56.90	56.40	1	3,673	0.03%
2022/03/08	3.2	57.50	0	0.00	56.30	3.2	3,730	0.08%
2022/03/07	1.1	58.52	1	58.60	58.60	0.1	3,802	0.00%
2022/03/04	2	62.15	0	0.00	61.60	2	3,980	0.05%
2022/03/03	0.2	61.37	0	0.00	61.60	0.2	4,124	0.00%
2022/03/02	1	60.70	1	61.00	61.40	0	4,298	0.00%
2022/03/01	0	0.00	1.1	61.48	60.90	-1.1	4,551	-0.02%
2022/02/25	2	60.10	1	60.20	60.20	1	4,603	0.02%
2022/02/24	3	62.12	5	61.68	60.20	-2	4,809	-0.04%
2022/02/23	1	64.50	0	0.00	63.40	1	5,027	0.02%
2022/02/22	5	63.90	5.3	64.05	63.90	-0.3	5,055	-0.01%
2022/02/21	3.1	61.71	5	62.60	62.90	-1.9	5,023	-0.04%
2022/02/18	2	61.50	1	62.10	62.50	1	5,038	0.02%
2022/02/17	3	62.13	1	63.20	62.10	2	5,045	0.04%
2022/02/16	0	0.00	11	63.21	62.60	-11	5,059	-0.22%
2022/02/15	1	62.20	3	63.00	62.00	-2	5,065	-0.04%
2022/02/14	3	62.37	0	0.00	62.00	3	5,073	0.06%
2022/02/11	1	63.10	1	64.40	64.20	0	5,075	0.00%
2022/02/09	0	0.00	1	64.30	64.70	-1	5,101	-0.02%
2022/02/07	0.9	60.40	2	61.50	61.30	-1.1	5,161	-0.02%
2022/01/26	2.1	59.93	2	61.20	59.30	0.1	5,206	0.00%
2022/01/25	1	60.53	0.1	61.00	60.50	0.9	5,215	0.02%
2022/01/24	4.1	62.31	2	62.55	62.50	2.1	5,220	0.04%
2022/01/21	2.1	66.24	1	65.50	65.50	1.1	5,209	0.02%
2022/01/19	1.2	66.02	1	67.20	67.90	0.2	5,360	0.00%
2022/01/18	1	67.13	5	68.26	66.90	-4	5,368	-0.07%
2022/01/17	4.1	67.29	1.1	66.70	67.80	3	5,368	0.06%
2022/01/14	3.1	65.32	2	65.30	65.40	1.1	5,351	0.02%
2022/01/13	0.1	67.14	2	66.90	66.50	-1.9	5,329	-0.04%
2022/01/12	4.1	67.23	0	0.00	67.10	4.1	5,316	0.08%
2022/01/11	4.3	69.72	10.4	68.33	68.30	-6.1	5,285	-0.12%
2022/01/10	16	72.54	5.4	71.21	72.80	10.6	5,226	0.20%
2022/01/07	20.1	70.93	5	70.08	70.30	15.1	5,162	0.29%
2022/01/06	9.4	74.14	14	74.23	73.60	-4.7	5,058	-0.09%
2022/01/05	8.1	75.17	12.2	74.77	76.00	-4.1	4,925	-0.08%
2022/01/04	2.2	74.09	9.1	74.05	74.20	-6.9	4,656	-0.15%
2022/01/03	13.7	72.81	20.1	72.83	73.10	-6.3	4,490	-0.14%
2021/12/30	32	72.51	48.1	73.48	72.70	-16.1	4,313	-0.37%
2021/12/29	3	70.03	6.1	70.58	70.00	-3.1	3,942	-0.08%
2021/12/28	2.6	67.63	2	67.60	67.60	0.6	3,837	0.01%
2021/12/24	0.1	68.20	2	68.60	68.20	-2	3,832	-0.05%
2021/12/23	10.3	68.92	5	68.84	68.60	5.3	3,814	0.14%
2021/12/22	4	70.28	3	70.70	69.50	1	3,788	0.03%
2021/12/21	2.3	70.04	0.2	69.90	70.00	2.1	3,751	0.06%
2021/12/20	6.3	71.20	5.4	70.47	70.20	0.9	3,718	0.03%
2021/12/17	21.1	72.42	13	72.68	71.50	8.1	3,638	0.22%
2021/12/16	12.2	68.31	7.2	69.27	70.80	5.1	3,273	0.16%
2021/12/15	7.1	68.47	9	68.72	68.00	-1.9	3,111	-0.06%
2021/12/14	7.5	67.73	5	67.92	67.00	2.5	3,042	0.08%
2021/12/13	9	69.48	18.1	68.58	70.30	-9.1	2,857	-0.32%
2021/12/10	0.2	63.90	0.1	64.20	64.00	0.1	2,634	0.00%
2021/12/09	2.2	64.93	2	64.10	64.10	0.2	2,637	0.01%
2021/12/08	2.2	66.31	2	66.60	65.60	0.2	2,622	0.01%
2021/12/07	1.3	66.26	1.1	65.50	65.50	0.2	2,588	0.01%
2021/12/06	1	63.51	5	64.50	65.10	-4	2,553	-0.16%
2021/12/03	5	64.04	6.1	64.10	64.00	-1.1	2,536	-0.04%
2021/12/02	3.2	65.22	1	65.60	63.50	2.2	2,518	0.09%
2021/12/01	20.2	66.56	0	0.00	66.80	20.2	2,469	0.82%
2021/11/30	8.2	69.97	4.2	69.85	68.50	4	2,391	0.17%
2021/11/29	15.1	68.61	12	68.04	67.90	3.1	2,214	0.14%
2021/11/26	11.2	68.37	10	67.67	68.30	1.2	2,091	0.06%
2021/11/25	13	67.62	35.2	67.47	67.70	-22.2	1,925	-1.15%
2021/11/24	2.1	63.89	4	63.65	64.90	-2	1,669	-0.12%
2021/11/23	36.1	64.74	31	65.76	64.30	5.1	1,621	0.31%
2021/11/22	11.1	62.60	12.1	63.31	65.80	-1	1,413	-0.07%
2021/11/19	2	59.80	17	57.78	59.90	-15	1,191	-1.26%
2021/11/18	2	57.95	2.1	57.60	57.70	-0.1	1,156	-0.01%
2021/11/17	0.1	58.20	9	57.84	58.30	-8.9	1,151	-0.77%
2021/11/16	1.1	57.18	0	0.00	56.80	1.1	1,144	0.10%
2021/11/15	21.1	56.50	7	56.89	57.00	14	1,151	1.22%
2021/11/12	0	0.00	1.1	55.24	55.20	-1.1	1,157	-0.10%
2021/11/11	2.1	56.02	1.1	55.63	55.60	1	1,162	0.08%
2021/11/10	0.1	56.40	0.1	56.10	56.10	0	1,168	0.00%
2021/11/09	1.1	56.02	2	56.55	56.10	-1	1,186	-0.08%
2021/11/08	2	57.40	1.1	56.52	56.60	1	1,178	0.08%
2021/11/05	0	59.50	1	59.40	59.50	-1	1,182	-0.08%
2021/11/04	24.1	60.41	19	60.98	60.00	5.1	1,209	0.42%
2021/11/03	12	59.24	4.2	58.80	58.60	7.8	1,201	0.65%
2021/11/02	3	58.00	2.1	56.74	55.80	0.9	1,168	0.08%
2021/11/01	0	0.00	4	59.30	59.00	-4	1,168	-0.34%
2021/10/29	0	0.00	1	58.90	58.50	-1	1,168	-0.09%
2021/10/28	6	61.15	1	59.30	59.30	5	1,161	0.43%
2021/10/27	3	58.50	14.6	58.51	60.00	-11.6	1,086	-1.07%
2021/10/26	1	54.60	2	54.60	54.60	-1	1,022	-0.10%
2021/10/25	3	53.83	3	54.17	55.70	0	1,017	0.00%
2021/10/22	1	53.50	2	53.65	53.60	-1	1,066	-0.09%
2021/10/21	6.5	53.62	1	54.60	53.00	5.5	1,126	0.49%
2021/10/20	1	54.00	1.1	53.50	53.50	-0.1	1,156	-0.01%
2021/10/18	5	53.55	8	53.81	53.70	-3	1,335	-0.22%
2021/10/15	1	51.50	3	51.67	51.60	-2	1,385	-0.14%
2021/10/14	6	50.27	0	0.00	50.40	6	1,476	0.41%
2021/10/13	2.1	50.76	6	51.33	50.70	-4	1,576	-0.25%
2021/10/12	2	50.90	0	0.00	50.80	2	1,663	0.12%
2021/10/08	1	52.20	1	53.10	52.10	0	1,751	0.00%
2021/10/07	4	52.35	6	51.90	52.20	-2	1,972	-0.10%
2021/10/06	1	50.10	0	0.00	50.10	1	2,391	0.04%
2021/10/04	1.1	50.19	10	49.34	49.10	-8.9	2,635	-0.34%
2021/10/01	7	51.60	0	0.00	51.50	7	2,831	0.25%
2021/09/30	1	53.10	1	53.80	53.60	0	3,198	0.00%
2021/09/29	2	53.90	0	0.00	53.30	2	3,373	0.06%
2021/09/28	6.1	56.17	0.2	56.12	55.90	5.9	3,383	0.18%
2021/09/27	3	57.53	1	58.20	57.60	2	3,392	0.06%
2021/09/24	1	57.50	1	58.20	57.50	0	3,422	0.00%
2021/09/23	0.1	57.70	2	57.30	57.30	-1.9	3,438	-0.06%
2021/09/22	4	56.35	0	0.00	56.10	4	3,462	0.12%
2021/09/17	0	0.00	1	57.40	57.80	-1	3,466	-0.03%
2021/09/16	1	57.00	1	57.60	57.20	0	3,481	0.00%
2021/09/15	1	56.40	5	56.98	57.00	-4	3,502	-0.11%
2021/09/14	2	56.90	6	57.08	56.50	-4	3,498	-0.11%
2021/09/13	0	0.00	2	55.80	55.80	-2	3,495	-0.06%
2021/09/10	1.1	55.02	5	54.88	55.00	-3.9	3,515	-0.11%
2021/09/09	6	54.37	3	53.90	54.90	3	3,536	0.08%
2021/09/08	5	52.94	1	52.60	52.20	4	3,546	0.11%
2021/09/07	4	54.43	3	54.30	54.50	1	3,549	0.03%
2021/09/06	2	55.55	1	54.60	54.20	1	3,562	0.03%
2021/09/03	3	56.80	1	58.10	56.70	2	3,564	0.06%
2021/09/02	2	57.60	0	0.00	57.00	2	3,612	0.06%
2021/09/01	2.2	58.09	3.2	58.56	58.50	-1.1	3,645	-0.03%
2021/08/31	0	0.00	2	57.05	57.40	-2	3,623	-0.06%
2021/08/30	0.1	56.20	0	0.00	56.00	0.1	3,622	0.00%
2021/08/27	1	56.10	2.1	56.67	55.70	-1.1	3,648	-0.03%
2021/08/26	1	55.31	2	56.20	56.20	-1	3,658	-0.03%
2021/08/25	0	0.00	3	55.43	56.40	-3	3,667	-0.08%
2021/08/24	3	53.90	0	0.00	53.80	3	3,677	0.08%
2021/08/23	0	0.00	3	54.47	55.00	-3	3,723	-0.08%
2021/08/20	2	52.20	0	0.00	52.10	2	3,729	0.05%
2021/08/19	3	53.60	1	52.60	52.10	2	3,727	0.05%
2021/08/18	2.2	53.10	3	54.53	55.40	-0.9	3,730	-0.02%
2021/08/17	2	52.00	0	0.00	52.00	2	3,745	0.05%
2021/08/16	1	55.00	3	55.17	55.10	-2	3,755	-0.05%
2021/08/13	1	58.00	3	56.87	56.50	-2	3,767	-0.05%
2021/08/12	1	59.60	1	60.00	59.70	0	3,754	0.00%
2021/08/11	2	59.70	1	59.10	59.10	1	3,775	0.03%
2021/08/10	6	61.67	25	61.10	60.80	-19	3,781	-0.50%
2021/08/09	29	65.48	5	63.70	63.70	24	3,783	0.63%
2021/08/06	7	68.49	0	0.00	67.90	7	3,761	0.19%
2021/08/05	19	69.65	16	69.54	69.60	3	3,806	0.08%
2021/08/04	1	68.10	2	68.25	68.10	-1	3,851	-0.03%
2021/08/03	2	67.20	1	68.20	67.30	1	3,886	0.03%
2021/08/02	3	66.93	2	67.40	67.10	1	3,897	0.03%
2021/07/30	8	67.93	1	68.60	67.10	7	3,933	0.18%
2021/07/29	1	67.40	3	68.30	68.50	-2	3,931	-0.05%
2021/07/28	8	68.03	4.1	67.26	67.00	3.9	3,932	0.10%
2021/07/27	2	70.95	4	72.58	70.80	-2	3,921	-0.05%
2021/07/26	5	71.16	6	71.43	71.00	-1	3,908	-0.03%
2021/07/23	14	72.04	1.4	72.92	71.60	12.6	3,897	0.32%
2021/07/22	19	72.43	32	72.32	73.40	-13	3,861	-0.34%
2021/07/21	22	70.08	37.1	69.38	69.40	-15.1	3,834	-0.39%
2021/07/20	7	71.20	2	71.05	70.20	5	3,882	0.13%
2021/07/19	3	72.60	13.2	73.96	71.80	-10.2	3,822	-0.27%
2021/07/16	16.3	75.97	9.5	76.05	75.50	6.7	3,782	0.18%
2021/07/15	17.1	77.63	8	77.61	76.70	9.1	3,721	0.25%
2021/07/14	39	77.88	23.1	77.87	77.60	15.9	3,645	0.44%
2021/07/13	54.2	77.78	26	76.04	77.00	28.2	3,439	0.82%
2021/07/12	18	71.94	24.4	73.80	75.00	-6.4	3,044	-0.21%
2021/07/09	14.2	70.81	19.5	71.77	70.30	-5.3	2,900	-0.18%
2021/07/08	20.4	72.41	7.3	71.24	72.00	13	2,909	0.45%
2021/07/07	47.3	70.35	18	70.36	71.50	29.3	2,730	1.07%
2021/07/06	11	62.64	12	65.38	67.30	-1	2,383	-0.04%
2021/07/05	0	0.00	10	60.82	61.20	-10	2,291	-0.44%
2021/07/02	3	59.10	3.1	59.16	59.30	-0.1	2,326	0.00%
2021/07/01	12	60.19	15	60.98	59.40	-3	2,356	-0.13%
2021/06/30	12.5	61.50	12	60.74	62.10	0.5	2,358	0.02%
2021/06/29	21	60.12	2	61.55	60.20	19	2,383	0.80%
2021/06/25	5	61.40	2	60.80	61.00	3	2,445	0.12%
2021/06/24	0	0.00	6	61.28	62.00	-6	2,475	-0.24%
2021/06/23	0	0.00	8	59.74	60.00	-8	2,521	-0.32%
2021/06/22	2	58.50	0	0.00	58.20	2	2,536	0.08%
2021/06/21	10	59.36	1	58.80	58.90	9	2,558	0.35%
2021/06/18	2	61.25	0	0.00	61.30	2	2,597	0.08%
2021/06/17	0	0.00	2	61.95	61.90	-2	2,641	-0.08%
2021/06/16	1	60.60	0	0.00	60.50	1	2,705	0.04%
2021/06/15	0	0.00	6	61.83	61.70	-6	2,849	-0.21%
2021/06/11	6	60.50	2.2	61.35	60.50	3.9	3,167	0.12%
2021/06/10	6	61.75	6	62.55	61.30	0	4,089	0.00%
2021/06/09	2	60.10	21	61.15	61.10	-19	4,451	-0.43%
2021/06/08	0	0.00	2	58.45	58.50	-2	4,546	-0.04%
2021/06/07	5	57.16	3	57.70	57.00	2	4,649	0.04%
2021/06/04	11	58.60	4	58.40	58.10	7	4,660	0.15%
2021/06/03	3	59.40	2	59.80	61.00	1	4,682	0.02%
2021/06/02	2	58.65	0	0.00	58.60	2	4,724	0.04%
2021/06/01	3	60.07	1	61.50	60.10	2	4,782	0.04%
2021/05/28	0	0.00	7	59.49	59.30	-7	4,881	-0.14%
2021/05/27	6.2	57.24	4	57.90	57.10	2.2	4,910	0.04%
2021/05/26	4	58.10	1	58.40	58.60	3	4,977	0.06%
2021/05/25	2	57.50	8	58.41	58.90	-6	5,079	-0.12%
2021/05/24	4	56.50	3	56.93	56.70	1	5,095	0.02%
2021/05/21	0	0.00	3	55.13	56.20	-3	5,155	-0.06%
2021/05/20	4	53.75	0	0.00	52.50	4	5,277	0.08%
2021/05/19	1	53.21	2	54.75	55.40	-1	5,321	-0.02%
2021/05/18	1.2	51.04	1	52.00	53.20	0.2	5,368	0.00%
2021/05/17	2	49.50	3	49.62	48.45	-1	5,434	-0.02%
2021/05/14	1	53.50	0	0.00	52.20	1	5,424	0.02%
2021/05/13	2	50.35	17	50.63	53.10	-15	5,431	-0.28%
2021/05/12	8	55.19	1	55.90	51.60	7	5,434	0.13%
2021/05/11	3	57.67	4	56.10	56.20	-1	5,432	-0.02%
2021/05/10	1	61.80	0	0.00	61.80	1	5,469	0.02%
2021/05/07	3	64.00	5	62.98	64.50	-2	5,539	-0.04%
2021/05/05	0	0.00	12	61.49	60.70	-12	5,571	-0.22%
2021/05/04	2	59.55	3	59.20	61.00	-1	5,685	-0.02%
2021/05/03	8	64.19	1	63.30	63.10	7	5,973	0.12%
2021/04/29	1	67.60	0	0.00	67.80	1	6,035	0.02%
2021/04/28	4	68.05	4	68.10	68.20	0	6,133	0.00%
2021/04/27	17	67.90	9.2	67.77	67.50	7.8	6,224	0.13%
2021/04/26	12.3	65.04	0	0.00	64.50	12.3	6,215	0.20%
2021/04/23	5	67.56	6	68.23	67.30	-1	6,187	-0.02%
2021/04/22	10.7	69.21	16	68.34	67.70	-5.3	6,274	-0.08%
2021/04/21	7	72.39	4	71.68	71.60	3	6,311	0.05%
2021/04/20	4.1	73.85	3	74.23	73.70	1.1	6,426	0.02%
2021/04/19	4	73.75	1	73.50	73.50	3	6,606	0.05%
2021/04/16	4.1	72.78	4	73.73	74.00	0.1	7,131	0.00%
2021/04/15	4	71.50	4	72.23	72.50	0	7,596	0.00%
2021/04/14	6	71.98	22	72.67	71.70	-16	7,722	-0.21%
2021/04/13	2	75.45	9	75.30	75.00	-7	7,749	-0.09%
2021/04/12	11.4	76.68	2	75.40	75.30	9.4	7,884	0.12%
2021/04/09	9.1	76.66	19	75.70	75.40	-9.9	7,930	-0.12%
2021/04/08	9.8	79.09	12.2	78.51	78.10	-2.4	7,938	-0.03%
2021/04/07	8	80.04	7	78.94	78.80	1	8,145	0.01%
2021/04/06	6	79.77	3.2	79.80	79.90	2.8	8,361	0.03%
2021/04/01	11	78.92	4	78.65	78.50	7	8,713	0.08%
2021/03/31	6	80.42	16	80.17	79.50	-10	9,129	-0.11%
2021/03/30	21	79.99	44	80.03	80.40	-23	9,326	-0.25%
2021/03/29	12	79.24	9	79.06	79.00	3	9,479	0.03%
2021/03/26	10.1	79.92	9	79.89	79.60	1.1	9,519	0.01%
2021/03/25	7	77.74	6	78.55	77.40	1	9,525	0.01%
2021/03/24	3	78.27	0	0.00	77.80	3	9,575	0.03%
2021/03/23	19.4	79.18	10	78.31	78.50	9.4	9,667	0.10%
2021/03/22	31	79.72	13	77.98	80.30	18	9,737	0.18%
2021/03/19	13	79.21	8	79.00	78.90	5	9,914	0.05%
2021/03/18	25	81.74	16	82.19	80.40	9	10,235	0.09%
2021/03/17	31	84.43	26	84.95	82.70	5	10,628	0.05%
2021/03/16	72	89.93	85.1	90.66	84.70	-13.1	10,507	-0.12%
2021/03/15	24.3	82.21	26	83.20	84.80	-1.7	9,726	-0.02%
2021/03/12	6	76.78	16.1	76.89	77.10	-10	9,374	-0.11%
2021/03/11	15	74.32	27	74.66	75.00	-12	9,380	-0.13%
2021/03/10	3	72.00	1	71.20	71.20	2	9,357	0.02%
2021/03/09	1	72.10	0.3	71.70	71.70	0.7	9,438	0.01%
2021/03/08	12	74.53	11.7	74.90	73.20	0.3	9,514	0.00%
2021/03/05	3	74.33	7	74.70	74.40	-4	9,625	-0.04%
2021/03/04	8	74.24	7	74.66	73.50	1	9,619	0.01%
2021/03/03	3	70.53	12	72.62	73.80	-9	9,577	-0.09%
2021/03/02	15	72.39	13	70.98	70.50	2	9,555	0.02%
2021/02/26	16	70.89	5	70.98	71.00	11	9,612	0.11%
2021/02/25	25	75.46	4	76.30	73.60	21	9,627	0.22%
2021/02/24	5	77.34	1	78.60	77.10	4	9,620	0.04%
2021/02/23	2	78.15	2	78.95	78.60	0	9,804	0.00%
2021/02/22	17.1	79.28	36	77.99	78.60	-18.9	9,785	-0.19%
2021/02/19	28	75.21	9	75.71	74.70	19	9,727	0.20%
2021/02/18	14	75.72	9	76.31	76.50	5	9,792	0.05%
2021/02/17	20	74.50	27	73.57	77.10	-7	9,930	-0.07%
2021/02/05	3.1	70.78	1	70.10	70.20	2.1	9,982	0.02%
2021/02/04	4	72.15	6	71.00	70.90	-2	10,305	-0.02%
2021/02/03	5	73.52	5	73.78	73.60	0	10,551	0.00%
2021/02/02	12	71.03	22	71.90	73.00	-10	10,827	-0.09%
2021/02/01	14	68.98	3.3	69.41	68.50	10.7	10,959	0.10%
2021/01/29	14	72.85	4	70.60	70.60	10	11,027	0.09%
2021/01/28	8.2	77.12	6	77.13	76.00	2.2	11,031	0.02%
2021/01/27	4	78.20	4	78.13	78.30	0	11,293	0.00%
2021/01/26	21.1	80.82	25	79.66	78.00	-4	11,590	-0.03%
2021/01/25	43	81.97	39	80.96	79.00	4	11,525	0.03%
2021/01/22	46	77.54	56	74.98	77.50	-10	11,246	-0.09%
2021/01/21	18	76.79	20	73.90	73.80	-2	11,218	-0.02%
2021/01/20	2	75.70	3	74.13	75.70	-1	11,220	-0.01%
2021/01/19	13	77.10	17	75.61	75.20	-4	11,154	-0.04%
2021/01/18	7.1	76.82	7	76.44	76.20	0.1	11,158	0.00%
2021/01/15	36	79.48	29	79.50	77.70	7	11,312	0.06%
2021/01/14	7	78.43	29	78.04	79.50	-22	11,342	-0.19%
2021/01/13	35	79.88	26	80.28	78.90	9	11,407	0.08%
2021/01/12	11.2	78.74	40	79.20	78.00	-28.8	11,524	-0.25%
2021/01/11	70	81.13	50.5	80.86	79.90	19.5	11,508	0.17%
2021/01/08	65	73.98	29	74.46	78.40	36	11,590	0.31%
2021/01/07	33	71.57	25	72.01	71.30	8	11,390	0.07%
2021/01/06	12	67.76	7	69.37	68.50	5	11,246	0.04%
2021/01/05	18	70.61	20	71.34	70.90	-2	11,164	-0.02%
2021/01/04	1	70.80	2	68.80	69.40	-1	11,016	-0.01%
2020/12/31	8	70.16	8	69.84	69.80	0	10,973	0.00%
2020/12/30	21.1	71.46	19	72.98	70.50	2.1	10,917	0.02%
2020/12/29	7	69.31	8	69.71	70.50	-1	10,715	-0.01%
2020/12/28	16	70.75	21	70.48	67.90	-5	10,461	-0.05%
2020/12/25	19	65.53	28	66.14	66.90	-9	10,076	-0.09%
2020/12/24	5	62.16	5	61.80	60.90	0	9,625	0.00%
2020/12/23	4	59.20	14	59.19	59.40	-10	9,396	-0.11%
2020/12/22	12	57.80	2	58.30	55.60	10	9,229	0.11%
2020/12/21	25	56.80	41	56.51	57.10	-16	9,182	-0.17%
2020/12/18	9	57.80	6	58.70	57.30	3	9,119	0.03%
2020/12/17	6	59.48	6	59.82	59.40	0	9,072	0.00%
2020/12/16	9	59.36	9	59.99	59.80	0	8,985	0.00%
2020/12/15	19	60.44	14	59.94	57.20	5	8,887	0.06%
2020/12/14	39	62.40	33	62.15	60.50	6	8,671	0.07%
2020/12/11	37	61.35	39	61.21	62.20	-2	8,314	-0.02%
2020/12/10	13	55.22	24	56.33	56.60	-11	7,910	-0.14%
2020/12/09	36	54.50	38	54.21	54.00	-2	7,738	-0.03%
2020/12/08	7	51.71	17	51.61	51.90	-10	7,649	-0.13%
2020/12/07	16	51.76	21	50.66	50.30	-5	7,758	-0.06%
2020/12/04	14	55.44	4	55.70	54.00	10	7,693	0.13%
2020/12/03	5	55.78	3	55.93	55.70	2	7,636	0.03%
2020/12/02	15	55.94	5	55.48	55.50	10	7,619	0.13%
2020/12/01	3	54.93	5	55.38	56.00	-2	7,573	-0.03%
2020/11/30	4	53.53	5	53.68	52.60	-1	7,459	-0.01%
2020/11/27	9	53.77	10	54.61	53.60	-1	7,470	-0.01%
2020/11/26	9	53.02	6	53.68	53.30	3	7,553	0.04%
2020/11/25	9	54.22	4.4	54.78	53.20	4.7	7,547	0.06%
2020/11/24	4	54.75	4	55.78	54.70	0	7,471	0.00%
2020/11/23	3	55.00	1	56.10	55.00	2	7,523	0.03%
2020/11/20	21	55.90	31	55.76	56.10	-10	7,459	-0.13%
2020/11/19	5	53.64	5	54.00	53.00	0	7,233	0.00%
2020/11/18	22	54.92	23	54.91	54.00	-1	7,195	-0.01%
2020/11/17	9	54.88	5	54.04	54.00	4	7,106	0.06%
2020/11/16	29	55.51	31.6	56.01	55.70	-2.6	7,022	-0.04%
2020/11/13	20	52.58	20	53.03	54.90	0	6,831	0.00%
2020/11/12	35	53.85	19	54.25	52.40	16	6,690	0.24%
2020/11/11	63	52.48	78.9	51.79	53.10	-15.9	6,351	-0.25%
2020/11/10	21	49.82	11	51.02	50.20	10	6,093	0.16%
2020/11/09	16	48.13	34	47.82	49.10	-18	5,774	-0.31%
2020/11/06	27	48.10	14	48.51	46.80	13	5,603	0.23%
2020/11/05	7	48.26	14	48.33	48.40	-7	5,480	-0.13%
2020/11/04	47	48.81	44	48.55	48.80	3	5,432	0.06%
2020/11/03	27	47.94	50.9	48.39	48.05	-23.9	5,205	-0.46%
2020/11/02	25	44.35	3	44.73	45.10	22	4,887	0.45%
2020/10/30	8	45.22	0	0.00	43.25	8	4,845	0.17%
2020/10/29	2	44.58	8	44.83	46.00	-6	4,806	-0.12%
2020/10/28	10	46.91	4	47.70	45.70	6	4,760	0.13%
2020/10/27	3	45.83	8	46.43	46.45	-5	4,647	-0.11%
2020/10/26	13	46.77	41	46.91	46.40	-28	4,586	-0.61%
2020/10/23	44	47.52	36	47.46	47.65	8	4,501	0.18%
2020/10/22	33	46.22	9	46.39	46.00	24	4,278	0.56%
2020/10/21	35	47.19	48	46.94	47.25	-13	4,136	-0.31%
2020/10/20	25	46.28	36	46.40	46.85	-11	3,983	-0.28%
2020/10/19	5	43.83	22	44.07	44.50	-17	3,736	-0.46%
2020/10/16	101	44.32	65	44.69	42.40	36	3,573	1.01%	大買/
2020/10/15	9	41.84	59	42.16	42.45	-50	2,954	-1.69%
2020/10/14	3	38.82	2	38.95	38.60	1	2,663	0.04%
2020/10/13	0	0.00	7	38.70	38.85	-7	2,658	-0.26%
2020/10/12	1	38.85	0	0.00	38.15	1	2,633	0.04%
2020/10/08	6	38.90	9	39.02	38.60	-3	2,629	-0.11%
2020/10/07	1	38.00	5	38.89	38.85	-4	2,606	-0.15%
2020/10/06	1	37.90	13	36.93	38.75	-12	2,600	-0.46%
2020/09/28	7	34.79	7	35.29	35.50	0	2,801	0.00%
2020/09/25	9	35.98	0	0.00	34.60	9	2,806	0.32%
2020/09/24	1	36.70	6	36.78	35.85	-5	2,783	-0.18%
2020/09/22	2	38.25	0	0.00	38.35	2	2,723	0.07%
2020/09/21	1	39.10	2	39.10	38.40	-1	2,696	-0.04%
2020/09/18	1	39.40	2	39.10	39.15	-1	2,663	-0.04%
2020/09/16	5	38.20	0	0.00	38.40	5	2,601	0.19%
2020/09/15	23	39.82	23	39.94	38.25	0	2,556	0.00%
2020/09/11	18	38.01	2	38.48	37.75	16	2,383	0.67%
2020/09/10	16	39.23	20	39.79	38.95	-4	2,320	-0.17%
2020/09/09	5	37.86	14	38.61	38.65	-9	2,151	-0.42%
2020/09/08	5	37.80	2	37.95	37.80	3	2,070	0.14%
2020/09/07	13	37.65	0	0.00	37.85	13	2,047	0.64%
2020/09/04	1	38.40	10	37.51	38.55	-9	1,974	-0.46%
2020/09/03	17	37.71	10.4	38.48	37.65	6.6	1,893	0.35%
2020/09/02	3	37.80	4	37.89	38.00	-1	1,841	-0.05%
2020/09/01	2	37.70	13	36.87	37.40	-11	1,773	-0.62%
2020/08/31	1	36.30	3	36.07	36.00	-2	1,630	-0.12%
2020/08/27	12	36.18	7	36.15	36.15	5	1,580	0.32%
2020/08/26	8	34.54	13	35.05	36.00	-5	1,493	-0.33%
2020/08/25	8	34.11	8.8	33.94	34.05	-0.8	1,458	-0.05%
2020/08/24	7	33.87	1	33.65	34.05	6	1,443	0.42%
2020/08/20	2	32.35	1	31.30	31.30	1	1,413	0.07%
2020/08/18	3	35.45	0	0.00	34.70	3	1,359	0.22%
2020/08/17	2	35.05	3	35.65	35.45	-1	1,349	-0.07%
2020/08/14	13	34.69	18	35.20	35.05	-5	1,333	-0.37%
2020/08/13	2	35.80	10	36.28	35.55	-8	1,306	-0.61%
2020/08/12	3	36.40	3	36.40	36.30	0	1,287	0.00%
2020/08/11	20	36.12	15	35.93	35.50	5	1,252	0.40%
2020/08/10	2	35.98	12	36.57	36.80	-10	1,218	-0.82%
2020/08/07	3	35.85	0	0.00	35.50	3	1,178	0.25%
2020/08/06	8	35.27	10	35.44	34.90	-2	1,102	-0.18%
2020/08/05	0	0.00	1	34.60	34.60	-1	1,084	-0.09%
2020/08/04	2	34.78	2	34.60	35.00	0	1,065	0.00%
2020/08/03	0	0.00	13	34.80	34.30	-13	1,057	-1.23%
2020/07/31	7	33.00	10	33.26	33.20	-3	1,028	-0.29%
2020/07/30	1	32.25	1	32.30	32.45	0	1,038	0.00%
2020/07/29	5	31.55	0	0.00	31.65	5	1,072	0.47%
2020/07/28	9	32.72	3	32.85	31.40	6	1,079	0.56%
2020/07/27	2	32.85	0	0.00	32.75	2	1,074	0.19%
2020/07/24	2	33.53	3	33.83	33.40	-1	1,072	-0.09%
2020/07/23	2	34.58	3	34.87	34.30	-1	1,089	-0.09%
2020/07/22	2	34.45	0	0.00	34.85	2	1,095	0.18%
2020/07/21	0	0.00	9	34.31	33.75	-9	1,133	-0.79%
2020/07/20	3	33.27	1	33.65	33.65	2	1,203	0.17%
2020/07/17	10	33.87	1	33.50	32.80	9	1,257	0.72%
2020/07/16	1	34.20	4	33.90	34.00	-3	1,252	-0.24%
2020/07/14	10	35.36	0	0.00	34.80	10	1,257	0.79%
2020/07/13	3	35.32	4	35.81	36.20	-1	1,270	-0.08%
2020/07/10	13	34.79	15	34.61	34.70	-2	1,310	-0.15%
2020/07/09	23	36.56	20	36.55	37.00	3	1,269	0.24%
2020/07/08	11	34.35	12	33.27	34.70	-1	1,127	-0.09%
2020/07/07	2	31.55	4	32.70	31.55	-2	1,075	-0.19%
2020/07/06	6	32.63	10	32.59	32.75	-4	1,103	-0.36%
2020/07/03	4	31.95	10	32.04	31.85	-6	1,106	-0.54%
2020/07/02	4	31.18	1	31.30	31.20	3	1,102	0.27%
2020/07/01	6	31.01	0	0.00	30.95	6	1,099	0.55%
2020/06/30	0	0.00	1	30.90	30.90	-1	1,100	-0.09%
2020/06/29	2	31.08	5	31.30	31.15	-3	1,102	-0.27%
2020/06/24	2	30.50	0	0.00	30.30	2	1,103	0.18%
2020/06/23	1	30.40	0	0.00	30.40	1	1,116	0.09%
2020/06/19	4	30.74	1	30.95	30.65	3	1,147	0.26%
2020/06/17	1	31.00	0	0.00	31.00	1	1,144	0.09%
2020/06/16	0	0.00	5	30.82	31.00	-5	1,154	-0.43%
2020/06/12	1	29.00	2	29.55	30.20	-1	1,179	-0.08%
2020/06/11	3	30.13	0	0.00	30.25	3	1,186	0.25%
2020/06/09	0	0.00	5	31.80	31.70	-5	1,211	-0.41%
2020/06/08	5	31.50	0	0.00	31.50	5	1,224	0.41%
2020/06/03	1	32.10	1	32.20	32.00	0	1,231	0.00%
2020/06/02	4	33.00	9	32.60	31.85	-5	1,226	-0.41%
2020/06/01	0	0.00	8	31.54	31.75	-8	1,170	-0.68%
2020/05/29	0	0.00	1	30.85	30.75	-1	1,160	-0.09%
2020/05/28	2	30.58	0	0.00	30.60	2	1,163	0.17%
2020/05/27	0	0.00	3	30.80	30.65	-3	1,170	-0.26%
2020/05/26	1	30.50	6	30.52	30.35	-5	1,182	-0.42%
2020/05/22	5	29.95	4	29.95	30.15	1	1,200	0.08%
2020/05/21	3	30.62	2	30.55	30.55	1	1,199	0.08%
2020/05/20	3	31.30	2	30.70	30.55	1	1,203	0.08%
2020/05/19	2	30.95	8	30.55	31.15	-6	1,208	-0.50%
2020/05/18	0	0.00	4	29.85	29.85	-4	1,217	-0.33%
2020/05/14	9	30.86	5	30.50	30.10	4	1,267	0.32%
2020/05/12	0	0.00	1	31.75	31.70	-1	1,292	-0.08%
2020/05/11	1	31.95	1	32.00	31.80	0	1,301	0.00%
2020/05/08	5	32.03	2	32.35	31.60	3	1,298	0.23%
2020/05/06	2	31.85	4	31.83	31.70	-2	1,294	-0.15%
2020/05/05	8	32.03	3	31.38	31.60	5	1,281	0.39%
2020/05/04	5	30.50	3	31.43	31.40	2	1,273	0.16%
2020/04/30	3	31.85	6	32.27	32.00	-3	1,278	-0.23%
2020/04/29	0	0.00	1	31.60	31.65	-1	1,285	-0.08%
2020/04/28	12	31.93	10	32.11	31.60	2	1,294	0.15%
2020/04/27	5	31.63	3	32.03	31.60	2	1,291	0.15%
2020/04/24	5	31.27	7	31.46	31.40	-2	1,272	-0.16%
2020/04/23	15	30.41	18	30.69	31.80	-3	1,223	-0.25%
2020/04/22	11	28.65	11	29.51	29.50	0	1,158	0.00%
2020/04/21	0	0.00	2	27.40	27.35	-2	1,104	-0.18%
2020/04/20	0	0.00	54	28.22	28.20	-54	1,111	-4.86%
2020/04/17	4	28.89	33	28.40	28.10	-29	1,111	-2.61%
2020/04/16	13	28.44	34	28.30	28.65	-21	1,102	-1.90%
2020/04/15	7	27.59	14	28.30	28.50	-7	1,094	-0.64%
2020/04/14	7	26.64	10	26.77	26.50	-3	1,041	-0.29%
2020/04/13	2	25.58	2	25.88	25.60	0	1,058	0.00%
2020/04/10	3	26.65	5	26.66	26.30	-2	1,082	-0.18%
2020/04/09	10	27.03	5.7	26.51	26.50	4.3	1,334	0.32%
2020/04/08	0	0.00	5	24.82	25.45	-5	1,315	-0.38%
2020/04/07	0	0.00	29	22.75	23.15	-29	1,326	-2.19%
2020/04/06	2	22.10	5	21.96	22.00	-3	1,353	-0.22%
2020/04/01	4	21.60	0	0.00	21.60	4	1,378	0.29%
2020/03/31	2	21.75	1	22.30	21.50	1	1,529	0.07%
2020/03/30	2	21.67	3	21.62	21.85	-1	1,557	-0.06%
2020/03/27	3	22.32	2	22.88	22.25	1	1,566	0.06%
2020/03/26	3	20.92	1	21.40	21.85	2	1,558	0.13%
2020/03/25	6	22.10	6	22.05	21.95	0	1,564	0.00%
2020/03/24	0	0.00	5	20.08	20.50	-5	1,565	-0.32%
2020/03/23	3	18.57	0	0.00	18.80	3	1,563	0.19%
2020/03/20	1	18.70	14	19.53	19.70	-13	1,566	-0.83%
2020/03/19	7	18.11	1	18.50	18.00	6	1,560	0.38%
2020/03/18	7	19.99	10	21.20	19.95	-3	1,552	-0.19%
2020/03/17	1	21.50	0	0.00	21.15	1	1,556	0.06%
2020/03/16	4	23.99	0	0.00	23.00	4	1,547	0.26%
2020/03/13	4	24.61	9	24.05	24.95	-5	1,537	-0.33%
2020/03/12	4	27.94	2	27.20	26.70	2	1,520	0.13%
2020/03/11	0	0.00	1	30.00	29.50	-1	1,508	-0.07%
2020/03/09	3	30.18	0	0.00	30.00	3	1,508	0.20%
2020/03/06	2	31.73	0	0.00	31.70	2	1,563	0.13%
2020/03/05	0	0.00	2	32.18	32.10	-2	1,586	-0.13%
2020/03/04	2	31.65	0	0.00	31.80	2	1,595	0.13%
2020/03/03	0	0.00	2	32.45	32.30	-2	1,598	-0.13%
2020/03/02	4	31.58	1	32.20	31.55	3	1,605	0.19%
2020/02/27	8	32.95	0	0.00	32.10	8	1,611	0.50%
2020/02/26	3	34.05	1	35.00	33.85	2	1,612	0.12%
2020/02/25	2	33.15	2	34.30	34.50	0	1,641	0.00%
2020/02/24	4	34.26	2	34.35	34.20	2	1,643	0.12%
2020/02/21	0	0.00	1	35.35	34.95	-1	1,666	-0.06%
2020/02/20	1	35.00	0	0.00	35.00	1	1,675	0.06%
2020/02/18	22	35.90	2	35.18	34.80	20	1,679	1.19%
2020/02/17	5	34.17	1	34.10	34.80	4	1,650	0.24%
2020/02/14	5	35.18	6	35.03	34.70	-1	1,653	-0.06%
2020/02/12	1	34.55	6	34.11	34.50	-5	1,683	-0.30%
2020/02/11	0	0.00	5	33.28	33.15	-5	1,690	-0.30%
2020/02/10	1	32.45	12	32.18	32.15	-11	1,750	-0.63%
2020/02/07	6	33.22	19	33.48	32.80	-13	1,774	-0.73%
2020/02/06	5	33.78	2	34.10	33.90	3	1,799	0.17%
2020/02/05	23.6	33.63	10	33.55	33.50	13.6	1,899	0.71%
2020/02/04	1	32.55	3	32.70	33.15	-2	2,081	-0.10%
2020/02/03	11	30.45	2	30.63	30.75	9	2,252	0.40%
2020/01/31	17.7	33.16	11	33.17	33.00	6.7	2,261	0.29%
2020/01/30	12	34.13	4	34.30	33.85	8	2,317	0.35%
2020/01/20	0	0.00	8	37.65	37.60	-8	2,363	-0.34%
2020/01/16	0.1	37.65	2	37.85	37.85	-2	2,431	-0.08%
2020/01/15	0.2	37.20	3	37.35	37.20	-2.8	2,489	-0.11%
2020/01/14	12	37.68	13	37.66	37.30	-1	2,600	-0.04%
2020/01/13	2.1	36.85	3	36.90	37.00	-1	2,788	-0.03%
2020/01/10	3	36.92	0	0.00	36.85	3	2,855	0.11%
2020/01/09	6	37.07	2	37.38	37.15	4	2,881	0.14%
2020/01/08	2	36.88	8	37.09	36.70	-6	2,882	-0.21%
2020/01/07	14.5	36.73	6	37.18	36.60	8.5	2,896	0.29%
2020/01/06	9	37.89	1	38.20	37.70	8	3,011	0.27%
2020/01/03	16	40.32	46	40.26	38.90	-30	3,238	-0.93%
2020/01/02	0	0.00	2	38.78	38.80	-2	3,145	-0.06%
2019/12/31	6	38.21	0	0.00	38.10	6	3,141	0.19%
2019/12/30	6	38.57	1	38.80	38.30	5	3,110	0.16%
2019/12/27	2	38.60	0	0.00	38.35	2	3,073	0.07%
2019/12/26	44.1	38.97	14	38.63	38.30	30.1	3,046	0.99%
2019/12/25	3	37.08	12	37.20	37.60	-9	2,893	-0.31%
2019/12/24	31	36.12	0	0.00	36.75	31	2,862	1.08%
2019/12/23	1	35.60	0	0.00	35.45	1	2,854	0.04%
2019/12/20	6	36.07	4	36.56	35.85	2	2,852	0.07%
2019/12/19	6	36.27	2	37.00	35.80	4	2,838	0.14%
2019/12/18	13	37.25	4	36.90	36.80	9	2,827	0.32%
2019/12/17	3	37.82	3	37.90	37.40	0	2,877	0.00%
2019/12/16	25	37.38	1	38.00	37.90	24	2,897	0.83%
2019/12/13	33.3	37.49	3	37.42	37.40	30.3	2,891	1.05%
2019/12/12	0	0.00	3	38.20	38.20	-3	2,901	-0.10%
2019/12/11	0	0.00	11	37.80	37.70	-11	2,891	-0.38%
2019/12/10	2.3	37.60	0	0.00	37.65	2.3	2,894	0.08%
2019/12/09	1	38.00	5	38.20	37.75	-4	2,959	-0.14%
2019/12/06	0.1	37.65	1	37.90	37.70	-1	2,988	-0.03%
2019/12/05	1	37.70	0	0.00	37.70	1	2,983	0.03%
2019/12/04	5.3	37.80	0	0.00	37.80	5.3	2,977	0.18%
2019/12/03	6	38.58	8	38.74	38.50	-2	2,962	-0.07%
2019/12/02	1	37.20	10	37.84	38.05	-9	2,897	-0.31%
2019/11/28	5.1	37.15	2	37.50	36.90	3.1	2,864	0.11%
2019/11/27	0	0.00	3	37.65	37.40	-3	2,860	-0.10%
2019/11/26	2	37.25	2	37.55	37.15	0	2,862	0.00%
2019/11/25	4.4	37.10	5	37.50	37.05	-0.6	2,868	-0.02%
2019/11/13	2	35.68	8	35.49	35.00	-6	2,853	-0.21%
2019/11/12	0.5	34.75	4	34.15	34.70	-3.5	2,805	-0.12%
2019/11/11	3	33.72	0	0.00	33.20	3	2,794	0.11%
2019/11/08	1	34.75	60	34.95	34.70	-59	2,767	-2.13%
2019/11/07	13	35.72	2	35.85	35.00	11	2,755	0.40%
2019/11/06	4	35.49	0	0.00	35.35	4	2,742	0.15%
2019/11/05	6	35.29	0	0.00	35.25	6	2,730	0.22%
2019/11/04	1	35.55	10	35.65	35.65	-9	2,717	-0.33%
2019/11/01	4	35.56	5	35.70	35.60	-1	2,707	-0.04%
2019/10/31	4	36.76	0	0.00	36.55	4	2,682	0.15%
2019/10/30	0	0.00	2	37.50	37.45	-2	2,643	-0.08%
2019/10/29	21	37.70	1	37.05	37.05	20	2,621	0.76%
2019/10/28	4	37.95	12	37.88	38.10	-8	2,561	-0.31%
2019/10/25	10	37.69	3	37.65	37.60	7	2,529	0.28%
2019/10/24	92	38.94	24	38.66	38.05	68	2,496	2.72%
2019/10/23	64	38.28	8	38.33	38.50	56	2,395	2.34%
2019/10/22	3	37.07	9	37.33	37.60	-6	2,199	-0.27%
2019/10/21	12	36.55	3	36.20	36.20	9	2,020	0.45%
2019/10/18	3	36.30	0	0.00	36.25	3	1,992	0.15%
2019/10/17	10.1	36.57	19	36.69	37.00	-8.9	1,920	-0.46%
2019/10/16	3.4	35.48	2	35.80	35.35	1.4	1,854	0.08%
2019/10/15	4	36.80	2	36.80	36.20	2	1,832	0.11%
2019/10/14	11	36.43	2	37.00	36.50	9	1,786	0.50%
2019/10/09	9	36.25	22	36.35	36.90	-13	1,719	-0.76%
2019/10/08	16	36.55	37	36.04	36.95	-21	1,604	-1.31%
2019/10/07	0	0.00	31	34.88	35.10	-31	1,404	-2.21%
2019/10/04	5	34.49	1	34.95	33.80	4	1,334	0.30%
2019/10/03	0	0.00	2	34.35	34.65	-2	1,299	-0.15%
2019/10/02	3	34.27	23	33.68	34.75	-20	1,279	-1.56%
2019/10/01	15	34.45	26	34.78	34.20	-11	1,253	-0.88%
2019/09/27	20	35.12	14	35.58	33.50	6	1,138	0.53%
2019/09/26	5	34.45	14	35.00	35.80	-9	880	-1.02%
2019/09/25	1	31.50	1	31.95	32.55	0	713	0.00%
2019/09/23	4	31.75	1	31.80	31.45	3	686	0.44%
2019/09/20	1	31.10	0	0.00	31.20	1	682	0.15%
2019/09/18	0	0.00	2	31.55	31.25	-2	680	-0.29%
2019/09/17	0	0.00	3	31.75	31.40	-3	679	-0.44%
2019/09/16	2	31.10	3	31.10	30.90	-1	674	-0.15%
2019/09/10	15	32.25	0	0.00	31.25	15	675	2.22%
2019/09/09	3	32.85	2	32.75	33.00	1	618	0.16%
2019/09/05	0	0.00	2	32.15	31.70	-2	584	-0.34%
2019/09/03	1	32.50	0	0.00	32.00	1	555	0.18%
2019/09/02	50	33.29	2	33.30	32.90	48	547	8.77%
2019/08/30	3	31.25	15	31.57	31.90	-12	476	-2.52%
2019/08/28	1	30.00	0	0.00	29.80	1	439	0.23%
2019/08/26	1	29.70	0	0.00	29.95	1	438	0.23%
2019/08/23	0	0.00	3	30.60	30.70	-3	436	-0.69%
2019/08/22	6	30.65	0	0.00	30.55	6	435	1.38%
2019/08/20	2	31.58	0	0.00	30.70	2	431	0.46%
2019/08/19	0	0.00	12	30.58	31.70	-12	420	-2.85%
2019/08/16	0	0.00	1	30.25	30.25	-1	404	-0.25%
2019/08/13	0	0.00	1	29.70	29.60	-1	417	-0.24%
2019/08/12	0	0.00	2	29.65	30.10	-2	419	-0.48%
2019/08/08	0	0.00	1	29.00	29.00	-1	419	-0.24%
2019/08/06	1	27.60	0	0.00	28.40	1	433	0.23%
2019/08/05	2	28.70	0	0.00	28.45	2	433	0.46%
2019/08/02	4	29.40	0	0.00	29.20	4	438	0.91%
2019/08/01	0	0.00	2	30.25	30.25	-2	441	-0.45%
2019/07/30	1	30.20	1	30.70	30.20	0	450	0.00%
2019/07/26	1	30.30	0	0.00	30.50	1	461	0.22%
2019/07/25	0	0.00	4	30.84	30.90	-4	460	-0.87%
2019/07/24	1.8	30.62	1	30.40	30.70	0.8	461	0.17%
2019/07/23	0	0.00	2	29.80	29.70	-2	478	-0.42%
2019/07/22	0	0.00	2	29.35	29.40	-2	492	-0.41%
2019/07/18	5	28.30	0	0.00	28.35	5	537	0.93%
2019/07/17	3	28.77	0	0.00	28.60	3	586	0.51%
2019/07/15	3	29.22	0	0.00	29.25	3	724	0.41%
2019/07/11	0	0.00	3	29.53	29.50	-3	1,025	-0.29%
2019/07/09	1	29.10	10	29.15	29.00	-9	1,130	-0.80%
2019/07/08	1	29.75	0.7	29.40	29.60	0.3	1,140	0.03%
2019/07/04	4	30.75	8	30.79	30.40	-4	1,156	-0.35%
2019/07/03	0	0.00	1	29.40	29.20	-1	1,139	-0.09%
2019/07/02	0	0.00	1	29.30	29.35	-1	1,143	-0.09%
2019/07/01	0	0.00	2	29.13	28.95	-2	1,157	-0.17%
2019/06/28	2	28.28	0	0.00	28.30	2	1,159	0.17%
2019/06/27	0.2	28.50	0	0.00	28.70	0.2	1,162	0.02%
2019/06/25	2	28.85	0	0.00	28.85	2	1,172	0.17%
2019/06/21	1	29.00	0	0.00	28.85	1	1,186	0.08%
2019/06/20	0	0.00	2	29.40	29.50	-2	1,189	-0.17%
2019/06/10	1	28.15	0.1	28.10	28.30	0.9	1,311	0.07%
2019/06/06	1	28.00	1	28.00	27.70	0	1,314	0.00%
2019/06/04	0	0.00	4	29.08	28.55	-4	1,330	-0.30%
2019/06/03	1	28.00	0	0.00	28.10	1	1,338	0.07%
2019/05/30	1.2	28.59	1	28.50	28.30	0.2	1,379	0.01%
2019/05/27	2	27.50	0	0.00	27.20	2	1,422	0.14%
2019/05/24	2	27.45	4	27.55	27.50	-2	1,428	-0.14%
2019/05/23	1	27.40	10	28.50	27.45	-9	1,445	-0.62%
2019/05/22	4	28.63	14.1	29.17	28.55	-10.1	1,456	-0.69%
2019/05/21	12	28.71	15	29.10	29.10	-3	1,469	-0.20%
2019/05/20	2	28.90	70	28.84	29.10	-68	1,483	-4.58%
2019/05/16	3	30.42	0	0.00	29.90	3	1,568	0.19%
2019/05/15	1	30.90	7	30.95	31.10	-6	1,592	-0.38%
2019/05/14	9	28.74	7	29.41	29.90	2	1,663	0.12%
2019/05/13	3	30.00	12	30.27	30.00	-9	1,679	-0.54%
2019/05/10	1	31.50	0	0.00	31.40	1	1,672	0.06%
2019/05/09	2	32.50	0	0.00	32.00	2	1,663	0.12%
2019/05/08	0	0.00	1	32.95	32.85	-1	1,652	-0.06%
2019/05/06	5	33.39	2	33.65	33.00	3	1,668	0.18%
2019/05/03	2	34.50	1	34.45	34.45	1	1,655	0.06%
2019/05/02	1.1	33.99	1	34.50	34.10	0.1	1,654	0.01%
2019/04/30	9	34.44	8	34.07	34.10	1	1,678	0.06%
2019/04/29	12.1	35.62	0	0.00	33.90	12.1	1,693	0.71%
2019/04/26	31	37.07	16	36.90	36.95	15	1,663	0.90%
2019/04/25	13	37.00	18	36.88	36.80	-5	1,646	-0.30%
2019/04/24	19	36.59	7	36.46	36.20	12	1,618	0.74%
2019/04/23	26	37.34	14	37.29	37.15	12	1,594	0.75%
2019/04/22	56	39.06	71	38.91	39.00	-15	1,539	-0.97%
2019/04/19	20	38.00	4	37.81	37.55	16	1,434	1.12%
2019/04/18	134	38.00	11	37.63	38.00	123	1,396	8.81%	大買/鉅額交易
2019/04/17	51	35.69	67.4	37.36	37.35	-16.4	1,278	-1.28%
2019/04/16	11.5	34.32	22	34.17	34.60	-10.5	1,111	-0.94%
2019/04/15	0	0.00	2	32.75	32.50	-2	1,012	-0.20%
2019/04/12	14	32.53	0	0.00	32.35	14	1,013	1.38%
2019/04/11	7	33.53	9	33.30	32.90	-2	1,003	-0.20%
2019/04/10	32	33.30	0	0.00	33.25	32	994	3.22%
2019/04/09	46	33.79	80	33.70	33.70	-34	1,013	-3.36%
2019/04/08	7	33.24	0	0.00	33.00	7	1,010	0.69%
2019/04/03	0	0.00	1	33.25	33.25	-1	1,010	-0.10%
2019/04/01	0	32.75	1	33.20	32.75	-1	1,001	-0.10%
2019/03/29	2	32.85	0	0.00	32.80	2	1,000	0.20%
2019/03/28	0.1	32.50	0	0.00	32.50	0.1	1,017	0.01%
2019/03/27	11	32.55	0	0.00	32.55	11	1,021	1.08%
2019/03/26	0	0.00	1	33.05	32.75	-1	1,018	-0.10%
2019/03/25	13	32.58	1	32.55	32.35	12	1,010	1.19%
2019/03/22	2	33.45	0	0.00	33.25	2	1,008	0.20%
2019/03/21	6	33.50	2	33.90	33.75	4	1,007	0.40%
2019/03/20	12	34.19	1	34.20	33.75	11	1,006	1.09%
2019/03/19	0	0.00	43	33.52	34.35	-43	966	-4.45%
2019/03/18	2	32.48	0	0.00	32.40	2	948	0.21%
2019/03/15	1	32.90	0	0.00	32.90	1	950	0.11%
2019/03/14	2	33.45	3	33.15	33.40	-1	952	-0.11%
2019/03/13	1	32.10	7	32.26	32.50	-6	932	-0.64%
2019/03/12	2	31.85	8	32.20	31.80	-6	937	-0.64%
2019/03/11	11	32.02	0	0.00	32.00	11	959	1.15%
2019/03/08	2	31.60	2	32.20	32.10	0	1,001	0.00%
2019/03/07	3	32.52	2	33.10	32.95	1	1,004	0.10%
2019/03/06	32	33.19	0	0.00	33.00	32	1,071	2.99%
2019/03/05	0	0.00	7	33.77	33.15	-7	1,080	-0.65%
2019/03/04	2	32.40	2	32.80	32.80	0	1,052	0.00%
2019/02/27	3	32.98	0	0.00	32.95	3	1,048	0.29%
2019/02/26	1	33.10	68	33.71	33.90	-67	1,033	-6.48%
2019/02/25	5	32.95	0	0.00	33.00	5	1,029	0.49%
2019/02/22	1	32.75	1	32.85	32.75	0	1,036	0.00%
2019/02/21	1	32.85	1	33.95	33.25	0	1,024	0.00%
2019/02/20	1	33.85	4	34.40	33.75	-3	1,036	-0.29%
2019/02/19	2	34.05	0	0.00	33.90	2	1,037	0.19%
2019/02/18	8	34.49	10	34.54	34.65	-2	1,018	-0.20%
2019/02/15	1	32.00	2	32.65	32.80	-1	949	-0.11%
2019/02/14	3	32.18	7	32.13	32.75	-4	947	-0.42%
2019/02/13	4	32.85	6	31.87	32.75	-2	935	-0.21%
2019/02/12	2	30.45	9	29.99	30.80	-7	881	-0.79%
2019/01/30	4	28.80	2	28.90	28.65	2	949	0.21%
2019/01/29	3	28.90	6	28.89	29.00	-3	966	-0.31%
2019/01/28	3	29.55	0	0.00	29.10	3	1,029	0.29%
2019/01/25	32	29.10	34	29.60	29.65	-2	1,074	-0.19%
2019/01/24	1	29.10	1	29.45	29.10	0	1,094	0.00%
2019/01/23	0	0.00	2	29.20	29.25	-2	1,109	-0.18%
2019/01/22	5	29.34	4	29.35	28.95	1	1,108	0.09%
2019/01/21	4	29.05	16	29.36	29.80	-12	1,085	-1.11%
2019/01/18	2	28.10	0	0.00	28.20	2	1,070	0.19%
2019/01/17	6	28.03	5	28.27	27.85	1	1,101	0.09%
2019/01/16	0	0.00	12	28.17	28.00	-12	1,099	-1.09%
2019/01/15	3	27.90	3	28.25	28.00	0	1,100	0.00%
2019/01/14	3	27.90	0	0.00	27.80	3	1,101	0.27%
2019/01/11	4	28.28	2	28.70	28.10	2	1,107	0.18%
2019/01/10	6	28.43	0	0.00	28.30	6	1,110	0.54%
2019/01/09	6	29.13	6	28.92	28.75	0	1,117	0.00%
2019/01/04	1	27.30	0	0.00	27.00	1	1,130	0.09%
2019/01/03	4	28.43	0	0.00	28.10	4	1,128	0.35%
2019/01/02	9	28.96	0	0.00	28.75	9	1,138	0.79%
2018/12/28	8	29.51	6	29.38	29.25	2	1,145	0.17%
2018/12/27	2	28.30	8	29.03	29.20	-6	1,149	-0.52%
2018/12/26	4	28.53	3	29.22	28.05	1	1,142	0.09%
2018/12/25	4	28.55	5	28.57	28.60	-1	1,141	-0.09%
2018/12/24	5	29.65	1	29.55	29.30	4	1,145	0.35%
2018/12/21	1	29.70	7	29.23	29.80	-6	1,143	-0.52%
2018/12/20	8	28.04	0	0.00	28.20	8	1,127	0.71%
2018/12/19	0	0.00	1	28.70	28.15	-1	1,122	-0.09%
2018/12/18	3	28.12	0	0.00	27.95	3	1,125	0.27%
2018/12/17	3	28.50	0	0.00	28.50	3	1,131	0.27%
2018/12/14	2	28.60	1	28.40	28.65	1	1,135	0.09%
2018/12/13	5	29.31	0	0.00	29.15	5	1,135	0.44%
2018/12/12	0	0.00	2	30.10	30.20	-2	1,136	-0.18%
2018/12/11	0	0.00	1	29.35	29.40	-1	1,151	-0.09%
2018/12/10	5	29.84	0	0.00	29.35	5	1,184	0.42%
2018/12/07	0.2	31.15	4	31.03	31.15	-3.8	1,182	-0.32%
2018/12/06	5	30.86	1	32.35	30.00	4	1,182	0.34%
2018/12/05	2	31.28	0	0.00	31.90	2	1,175	0.17%
2018/12/04	6	33.35	6	33.03	32.50	0	1,183	0.00%
2018/12/03	7.2	32.99	3	33.35	33.70	4.2	1,189	0.35%
2018/11/30	1	31.55	3	31.48	31.30	-2	1,156	-0.17%
2018/11/29	3	32.02	3	32.43	31.10	0	1,154	0.00%
2018/11/28	0	0.00	6	29.38	29.90	-6	1,123	-0.53%
2018/11/26	1	28.40	0	0.00	28.90	1	1,247	0.08%
2018/11/23	0	0.00	2	28.15	28.15	-2	1,264	-0.16%
2018/11/22	4	28.83	0	0.00	28.20	4	1,310	0.31%
2018/11/21	6	29.73	10	29.63	29.90	-4	1,408	-0.28%
2018/11/20	9	29.44	0	0.00	29.20	9	1,405	0.64%
2018/11/19	0	0.00	2	29.68	29.75	-2	1,402	-0.14%
2018/11/16	1	28.55	2	28.88	28.85	-1	1,375	-0.07%
2018/11/15	1	28.10	2	28.60	28.20	-1	1,360	-0.07%
2018/11/14	2	28.45	2	28.98	28.20	0	1,361	0.00%
2018/11/13	1	26.90	1	28.60	28.60	0	1,365	0.00%
2018/11/12	1	28.65	0	0.00	28.35	1	1,400	0.07%
2018/11/09	7	29.54	5	29.20	29.60	2	1,405	0.14%
2018/11/08	1	29.25	2	29.80	29.10	-1	1,394	-0.07%
2018/11/07	1	27.50	3	28.00	28.65	-2	1,332	-0.15%
2018/11/06	4	27.69	2	27.58	26.95	2	1,323	0.15%
2018/11/05	3	29.08	4	28.78	28.50	-1	1,310	-0.08%
2018/11/02	16	27.82	9	27.42	27.50	7	1,249	0.56%
2018/11/01	1	24.60	3	25.62	26.40	-2	1,198	-0.17%
2018/10/31	2	24.20	4	23.48	24.00	-2	1,159	-0.17%
2018/10/29	0	0.00	2	22.75	22.40	-2	1,153	-0.17%
2018/10/25	2	22.50	0	0.00	22.15	2	1,148	0.17%
2018/10/23	2	25.68	0	0.00	25.45	2	1,130	0.18%
2018/10/22	0	0.00	2	26.63	26.15	-2	1,142	-0.18%
2018/10/18	1	25.60	0	0.00	25.55	1	1,146	0.09%
2018/10/17	5	26.55	0	0.00	26.05	5	1,150	0.43%
2018/10/15	10	25.58	0	0.00	24.95	10	1,177	0.85%
2018/10/12	2	25.20	0	0.00	25.35	2	1,186	0.17%
2018/10/11	5	25.05	6	25.05	25.05	-1	1,195	-0.08%
2018/10/09	13	28.32	0	0.00	27.80	13	1,193	1.09%
2018/10/08	1	28.10	0	0.00	28.15	1	1,197	0.08%
2018/10/05	1	29.80	15	28.13	28.05	-14	1,196	-1.17%
2018/10/04	2	31.30	2	31.00	30.95	0	1,177	0.00%
2018/10/03	2	32.35	0	0.00	32.00	2	1,178	0.17%
2018/10/02	2	33.50	2	34.10	33.05	0	1,183	0.00%
2018/10/01	1	33.10	3	33.52	33.70	-2	1,186	-0.17%
2018/09/28	1	32.65	0	0.00	33.10	1	1,215	0.08%
2018/09/27	5	33.29	10	33.55	33.05	-5	1,247	-0.40%
2018/09/26	3	34.02	2	34.60	33.80	1	1,370	0.07%
2018/09/25	5	34.20	3	34.93	34.10	2	1,416	0.14%
2018/09/21	0	0.00	1	34.55	34.40	-1	1,432	-0.07%
2018/09/20	2	33.85	0	0.00	33.95	2	1,443	0.14%
2018/09/19	3	34.10	2	35.15	33.90	1	1,455	0.07%
2018/09/18	2	34.58	0	0.00	34.05	2	1,511	0.13%
2018/09/14	0	0.00	4	34.88	36.70	-4	1,542	-0.26%
2018/09/12	1	33.50	0	0.00	33.30	1	1,570	0.06%
2018/09/11	0	0.00	1	34.25	33.75	-1	1,657	-0.06%
2018/09/10	5	32.59	6	33.65	33.40	-1	1,714	-0.06%
2018/09/07	5	35.32	1	36.60	33.20	4	1,745	0.23%
2018/09/05	3	37.12	2	37.25	36.85	1	1,893	0.05%
2018/09/04	1	37.20	1	38.45	37.20	0	1,953	0.00%
2018/09/03	11	38.66	2	38.65	37.05	9	1,976	0.46%
2018/08/31	16	40.72	30	40.69	40.60	-14	1,970	-0.71%
2018/08/30	1	38.10	2	38.30	38.00	-1	1,904	-0.05%
2018/08/29	18	38.62	15	38.50	38.75	3	1,960	0.15%
2018/08/28	21	39.08	6	39.02	39.15	15	1,982	0.76%
2018/08/27	0	0.00	2	34.68	35.60	-2	1,973	-0.10%
2018/08/15	0	0.00	20	32.25	31.60	-20	2,813	-0.71%
2018/08/14	0	0.00	2	33.30	33.45	-2	2,857	-0.07%
2018/08/13	1	32.80	0	0.00	32.15	1	2,855	0.04%
2018/08/10	1	36.15	0	0.00	35.30	1	2,847	0.04%
2018/08/09	1	36.80	0	0.00	36.60	1	2,873	0.03%
2018/08/08	1	37.35	0	0.00	37.30	1	2,883	0.03%
2018/08/06	1	37.70	1	38.20	38.15	0	2,952	0.00%
2018/08/03	4	37.65	6	37.96	37.50	-2	2,985	-0.07%
2018/08/02	6	37.53	0	0.00	36.75	6	3,033	0.20%
2018/08/01	1	38.70	0	0.00	38.65	1	3,140	0.03%
2018/07/31	0	0.00	6	39.00	38.70	-6	3,180	-0.19%
2018/07/30	3	38.83	0	0.00	38.90	3	3,200	0.09%
2018/07/27	1	38.85	3	39.63	40.10	-2	3,204	-0.06%
2018/07/26	2	38.80	2	39.45	38.60	0	3,213	0.00%
2018/07/24	2	40.20	2	39.43	39.25	0	3,274	0.00%
2018/07/23	5	38.10	1	40.10	40.20	4	3,314	0.12%
2018/07/20	1	38.10	1	40.65	38.10	0	3,300	0.00%
2018/07/19	1	39.50	2	39.60	39.70	-1	3,281	-0.03%
2018/07/18	4	42.04	4	41.83	40.20	0	3,285	0.00%
2018/07/17	4	42.33	0	0.00	42.10	4	3,291	0.12%
2018/07/16	2	42.93	3	42.98	42.85	-1	3,299	-0.03%
2018/07/13	1	44.00	2	44.58	43.80	-1	3,311	-0.03%
2018/07/12	2	42.50	0	0.00	44.00	2	3,333	0.06%
2018/07/11	0	0.00	1	43.80	42.85	-1	3,371	-0.03%
2018/07/10	10	43.15	2	43.38	43.20	8	3,445	0.23%
2018/07/09	1	42.70	2	43.45	42.40	-1	3,460	-0.03%
2018/07/06	9	43.93	19	43.17	42.40	-10	3,636	-0.27%
2018/07/05	23	45.17	53	45.68	43.90	-30	3,618	-0.83%
2018/07/04	70	47.47	27	47.56	46.70	43	3,771	1.14%
2018/07/03	2	45.25	0	0.00	44.80	2	3,708	0.05%
2018/07/02	0	0.00	2	44.20	44.00	-2	3,660	-0.05%
2018/06/29	26	45.24	0	0.00	45.00	26	3,646	0.71%
2018/06/28	2	45.95	0	0.00	44.70	2	3,632	0.06%
2018/06/27	3	45.67	71	45.49	45.90	-68	3,635	-1.87%
2018/06/26	0	0.00	2	41.50	44.85	-2	3,577	-0.06%
2018/06/25	2	43.30	2	44.50	42.80	0	3,556	0.00%
2018/06/22	26	45.91	5	45.22	43.80	21	3,539	0.59%
2018/06/21	3	47.78	0	0.00	46.50	3	3,513	0.09%
2018/06/20	56	48.11	39	48.89	47.00	17	3,481	0.49%
2018/06/19	10	52.85	1	52.80	51.70	9	3,395	0.27%
2018/06/15	6	51.80	7	51.74	51.50	-1	3,341	-0.03%
2018/06/14	2	50.30	2	50.70	50.70	0	3,298	0.00%
2018/06/13	33	54.58	10	52.96	50.40	23	3,271	0.70%
2018/06/12	15	53.95	13	53.38	52.60	2	3,119	0.06%
2018/06/11	33	52.94	18	52.80	52.30	15	3,045	0.49%
2018/06/08	19	51.73	10	51.26	50.90	9	2,977	0.30%
2018/06/07	9	51.18	1	51.20	51.50	8	2,943	0.27%
2018/06/06	14	51.89	16	52.18	51.10	-2	2,913	-0.07%
2018/06/05	5	52.59	1	50.80	49.60	4	2,842	0.14%
2018/06/04	20	52.73	16	53.39	53.10	4	2,782	0.14%
2018/06/01	24	52.04	23	52.38	50.10	1	2,679	0.04%
2018/05/31	7	53.99	8	54.30	53.90	-1	2,517	-0.04%
2018/05/30	7	48.40	54	49.99	50.70	-47	2,195	-2.14%
2018/05/29	4	45.95	4	46.33	46.10	0	1,967	0.00%
2018/05/28	23	45.64	17	46.08	46.00	6	1,939	0.31%
2018/05/25	0	0.00	3	43.15	43.45	-3	1,833	-0.16%
2018/05/24	1	42.50	50	42.43	42.40	-49	1,822	-2.69%
2018/05/23	4	42.09	0	0.00	42.00	4	1,861	0.21%
2018/05/22	12	45.51	3	45.25	45.45	9	1,839	0.49%
2018/05/15	1	44.70	1	45.60	44.50	0	1,745	0.00%
2018/05/11	1	43.20	4	43.40	43.00	-3	1,722	-0.17%
2018/05/10	26	45.43	2	45.40	45.70	24	1,688	1.42%
2018/05/09	0	0.00	21	44.81	44.70	-21	1,633	-1.29%
2018/05/08	0	0.00	1	47.50	47.50	-1	1,527	-0.07%
2018/05/07	8	43.33	1	42.60	43.20	7	1,488	0.47%
2018/05/04	2	41.90	0	0.00	41.90	2	1,470	0.14%
2018/04/30	21	42.89	8	42.80	42.30	13	1,420	0.92%
2018/04/27	0	0.00	7	45.75	45.65	-7	1,383	-0.51%
2018/04/26	0	0.00	1	44.50	41.80	-1	1,342	-0.07%
2018/04/25	0	0.00	25	42.80	43.30	-25	1,335	-1.87%
2018/04/24	1	42.70	0	0.00	42.80	1	1,342	0.07%
2018/04/23	5	43.90	1	44.30	44.70	4	1,345	0.30%
2018/04/20	0	0.00	2	43.10	42.45	-2	1,333	-0.15%
2018/04/19	3	44.15	1	44.20	43.75	2	1,331	0.15%
2018/04/18	2	43.95	2	43.35	44.00	0	1,331	0.00%
2018/04/17	4	44.84	38	45.61	43.05	-34	1,319	-2.58%
2018/04/16	14	45.29	6	48.00	47.80	8	1,284	0.62%
2018/04/13	0	0.00	10	45.10	45.10	-10	1,245	-0.80%
2018/04/12	1	38.90	3.1	40.33	41.00	-2.1	1,282	-0.17%
2018/04/11	0	0.00	1	37.30	37.30	-1	1,276	-0.08%
2018/04/10	5	31.95	13	32.73	33.95	-8	1,488	-0.54%
2018/04/09	0	0.00	2	30.90	30.90	-2	1,391	-0.14%
2018/04/03	10	27.90	0	0.00	28.10	10	1,339	0.75%
2018/04/02	25	28.28	0	0.00	28.20	25	1,345	1.86%
2018/03/31	36	28.29	2	28.28	28.25	34	1,347	2.52%
2018/03/29	40	28.17	0	0.00	27.90	40	1,333	3.00%
2018/03/28	0	0.00	3	28.40	28.25	-3	1,366	-0.22%
2018/03/23	3	27.00	0	0.00	26.75	3	1,383	0.22%
2018/03/22	5	27.15	5	27.25	26.70	0	1,392	0.00%
2018/03/21	0	0.00	5	27.20	27.10	-5	1,383	-0.36%
2018/03/19	0	0.00	1	27.75	27.70	-1	1,372	-0.07%
2018/03/15	1	28.10	0	0.00	27.85	1	1,369	0.07%
2018/03/14	0	0.00	9	27.95	28.05	-9	1,371	-0.66%
2018/03/13	5	27.95	1	27.90	28.05	4	1,377	0.29%
2018/03/08	0	0.00	1	28.25	28.10	-1	1,404	-0.07%
2018/03/06	3	27.95	0	0.00	27.50	3	1,436	0.21%
2018/03/05	2	28.45	0	0.00	27.85	2	1,464	0.14%
2018/03/01	0	28.00	2	28.20	27.95	-2	1,525	-0.13%
2018/02/23	2	27.98	0	0.00	27.75	2	1,759	0.11%
2018/02/08	0	0.00	1	25.95	25.75	-1	1,806	-0.06%
2018/02/06	2	25.55	0	0.00	24.95	2	1,822	0.11%
2018/02/05	0	0.00	7	26.38	26.80	-7	1,818	-0.38%
2018/01/31	1	27.05	1	27.30	27.30	0	1,874	0.00%
2018/01/29	1	27.50	2	27.55	27.20	-1	1,887	-0.05%
2018/01/23	2	27.98	5	28.10	28.05	-3	1,941	-0.15%
2018/01/19	1	28.00	0	0.00	27.80	1	1,942	0.05%
2018/01/18	1	27.85	0	0.00	27.80	1	1,937	0.05%
2018/01/17	1	27.95	0	0.00	27.90	1	1,927	0.05%
2018/01/16	0	0.00	2	28.10	28.55	-2	1,912	-0.10%
2018/01/11	1	28.40	0	0.00	28.25	1	1,863	0.05%
2018/01/09	1	29.10	1	29.95	28.60	0	1,838	0.00%
2018/01/08	10	31.13	1	30.00	29.60	9	1,800	0.50%
2018/01/05	16	31.58	17	31.92	31.90	-1	1,738	-0.06%
2018/01/04	18	30.79	10	31.24	32.30	8	1,559	0.51%
2018/01/03	7	28.20	13	28.68	29.40	-6	1,339	-0.45%
2018/01/02	5	28.05	0	0.00	27.80	5	1,257	0.40%