泰鼎-KY (4927)-玉山-高雄券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

泰鼎-KY (4927)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	2	39.23	40.70	-2	694	-0.29%
2024/03/28	1	40.00	0	0.00	40.10	1	566	0.18%
2024/03/27	0	40.93	0	0.00	40.60	0	552	0.00%
2024/03/21	0	41.80	0	0.00	41.55	0	520	0.00%
2024/03/14	2	41.20	0	0.00	41.25	2	474	0.42%
2024/03/12	1	43.10	0	0.00	42.15	1	426	0.23%
2024/03/11	0	42.95	0	0.00	42.65	0	397	0.00%
2024/03/07	0	43.70	0	0.00	43.60	0	358	0.00%
2024/03/05	0	44.52	0	0.00	42.90	0	301	0.00%
2024/03/04	1	44.45	0	0.00	44.65	1	272	0.37%
2024/02/29	0	0.00	1	45.60	45.90	-1	244	-0.41%
2024/02/16	0	0.00	2	49.83	49.90	-2	221	-0.90%
2024/01/30	0	0.00	0	48.40	47.85	0	220	0.00%
2024/01/29	0	49.45	0	0.00	48.60	0	226	0.00%
2023/11/10	1	46.55	0	0.00	46.55	1	678	0.15%
2023/11/03	0	0.00	8	48.60	48.60	-8	745	-1.07%
2023/10/31	0	0.00	12	47.61	46.65	-12	758	-1.58%
2023/10/26	1	48.20	0	0.00	47.90	1	764	0.13%
2023/10/25	1	49.70	0	0.00	49.10	1	759	0.13%
2023/10/20	1	50.00	0	0.00	49.95	1	762	0.13%
2023/10/19	2	51.60	0	0.00	51.50	2	756	0.26%
2023/10/11	0	0.00	1	52.60	52.50	-1	842	-0.12%
2023/10/02	1	57.70	1	57.80	57.80	0	890	0.00%
2023/09/20	0	0.00	3	58.10	57.10	-3	1,187	-0.25%
2023/09/06	1	58.00	0	0.00	57.00	1	1,200	0.08%
2023/09/05	2	59.90	3	60.00	60.10	-1	1,176	-0.08%
2023/09/04	1	58.70	0	0.00	58.80	1	1,174	0.09%
2023/08/25	1	52.00	0	0.00	52.60	1	1,324	0.08%
2023/08/24	1	52.60	0	0.00	52.50	1	1,345	0.07%
2023/08/02	0	0.00	3	60.50	58.20	-3	1,450	-0.21%
2023/08/01	3	61.43	0	0.00	61.40	3	1,449	0.21%
2023/07/31	0	0.00	2	62.10	62.00	-2	1,445	-0.14%
2023/07/28	0	0.00	2	62.60	62.40	-2	1,434	-0.14%
2023/07/19	0	65.20	0.3	64.50	63.90	-0.3	1,450	-0.02%
2023/07/14	1	67.09	0	0.00	66.00	1	1,433	0.07%
2023/07/11	0	0.00	1	67.10	66.90	-1	1,426	-0.07%
2023/07/10	0	65.80	1	66.10	66.00	-1	1,502	-0.07%
2023/07/06	0	64.20	0	0.00	65.80	0	1,633	0.00%
2023/07/05	8	68.00	0	0.00	67.80	8	1,583	0.51%
2023/07/04	17	70.50	0	0.00	70.20	17	1,531	1.11%
2023/07/03	1	65.20	0.3	63.50	65.10	0.7	1,416	0.05%
2023/06/30	0	0.00	0.4	63.10	63.20	-0.4	1,386	-0.03%
2023/06/19	1	61.70	0	0.00	61.70	1	1,379	0.07%
2023/06/15	0	0.00	4	63.18	63.10	-4	1,374	-0.29%
2023/06/14	1	63.50	6	62.53	62.20	-5	1,365	-0.37%
2023/06/13	3	64.20	3	63.83	63.50	0	1,352	0.00%
2023/06/08	1	64.70	0	0.00	64.70	1	1,344	0.07%
2023/06/07	2	64.10	0	0.00	64.70	2	1,344	0.15%
2023/06/06	1	65.80	0	0.00	64.80	1	1,326	0.08%
2023/06/05	1	62.40	0	63.20	63.80	1	1,275	0.08%
2023/06/02	0	0.00	0.7	61.80	61.70	-0.7	1,245	-0.05%
2023/05/31	1	63.20	5	62.56	63.00	-4	1,256	-0.32%
2023/05/30	0	0.00	1	61.80	61.80	-1	1,214	-0.08%
2023/05/29	0	0.00	2	61.00	60.80	-2	1,232	-0.16%
2023/05/23	1	61.50	0	0.00	61.40	1	1,262	0.08%
2023/05/22	1	61.50	1	62.20	61.50	0	1,318	0.00%
2023/05/19	0	0.00	5	59.80	59.60	-5	1,270	-0.39%
2023/05/17	5	59.70	0	0.00	59.70	5	1,244	0.40%
2023/05/16	0	0.00	3	57.07	57.20	-3	1,197	-0.25%
2023/05/08	0	0.00	5	55.42	55.30	-5	1,226	-0.41%
2023/04/26	0	0.00	1	53.30	54.30	-1	1,256	-0.08%
2023/04/21	0	59.55	0	0.00	56.70	0	1,227	0.00%
2023/04/18	0	0.00	1	60.50	60.40	-1	1,192	-0.08%
2023/04/17	1	61.10	1	61.30	61.40	0	1,171	0.00%
2023/04/14	0	0.00	1	61.70	61.70	-1	1,163	-0.09%
2023/04/13	4	61.88	0	0.00	61.50	4	1,151	0.35%
2023/04/12	0	0.00	2	62.20	63.60	-2	1,060	-0.19%
2023/04/11	2	61.95	10	61.20	62.10	-8	976	-0.82%
2023/04/07	10	60.60	5	60.80	59.80	5	893	0.56%
2023/04/06	5	60.20	0	0.00	60.10	5	873	0.57%
2023/03/31	0	0.00	10	59.60	59.20	-10	868	-1.15%
2023/03/28	1	60.00	0	0.00	59.80	1	878	0.11%
2023/03/27	0	0.00	10	60.60	60.40	-10	880	-1.14%
2023/03/22	10	58.70	0	0.00	58.90	10	904	1.11%
2023/03/20	0	0.00	5	57.50	57.70	-5	924	-0.54%
2023/03/17	5	56.90	0	0.00	57.10	5	930	0.54%
2023/03/14	5	57.40	0	0.00	57.00	5	982	0.51%
2023/03/10	1	58.80	0	0.00	59.00	1	1,031	0.10%
2023/03/09	1	60.80	2	61.00	60.80	-1	1,055	-0.09%
2023/03/08	0	0.00	1	61.70	61.20	-1	1,091	-0.09%
2023/03/07	1	62.50	0	0.00	62.30	1	1,128	0.09%
2023/03/06	1	61.40	0	0.00	61.90	1	1,232	0.08%
2023/02/24	0	0.00	2	61.30	61.10	-2	1,335	-0.15%
2023/02/23	1	62.70	1	63.10	62.80	0	1,332	0.00%
2023/02/21	0	64.60	20	64.08	64.50	-20	1,383	-1.45%
2023/02/20	3	64.17	7	64.91	64.90	-4	1,384	-0.29%
2023/02/17	0	0.00	1	61.50	61.60	-1	1,339	-0.07%
2023/02/16	0	0.00	2	60.50	60.30	-2	1,354	-0.15%
2023/02/10	0	59.20	3	59.70	59.00	-3	1,645	-0.18%
2023/02/09	0	0.00	1	60.20	60.00	-1	1,678	-0.06%
2023/02/07	0	0.00	1	60.60	60.60	-1	1,818	-0.05%
2023/02/06	0	59.80	0	0.00	59.80	0	1,853	0.00%
2023/02/03	0	59.80	0	0.00	59.80	0	1,867	0.00%
2023/02/02	11	60.13	0	0.00	60.20	11	1,864	0.59%
2023/01/31	1	57.70	2	58.15	58.10	-1	1,855	-0.05%
2023/01/17	0	0.00	2	55.10	55.00	-2	1,870	-0.11%
2023/01/11	5	55.70	0	0.00	56.20	5	2,051	0.24%
2022/12/30	0	53.50	0	0.00	53.30	0	2,215	0.00%
2022/12/22	0	0.00	1	55.00	54.90	-1	2,315	-0.04%
2022/12/21	0	0.00	1	54.90	54.60	-1	2,345	-0.04%
2022/12/19	1	56.70	7	56.90	56.70	-6	2,384	-0.25%
2022/12/16	4	57.75	1	58.10	57.50	3	2,412	0.12%
2022/12/15	0	0.00	1	60.00	58.90	-1	2,412	-0.04%
2022/12/14	0	0.00	9	59.70	59.80	-9	2,416	-0.37%
2022/12/07	1	59.60	0	0.00	58.50	1	2,530	0.04%
2022/12/06	2	59.60	6	59.70	59.50	-4	2,550	-0.16%
2022/12/05	13	60.92	2	61.00	61.00	11	2,535	0.43%
2022/12/02	2	60.95	2	60.80	60.80	0	2,533	0.00%
2022/12/01	10	60.46	1	60.30	60.10	9	2,520	0.36%
2022/11/30	2	59.90	4	59.55	59.90	-2	2,559	-0.08%
2022/11/29	1	58.80	0.3	59.00	59.50	0.7	2,584	0.03%
2022/11/28	0	0.00	1	58.40	59.30	-1	2,579	-0.04%
2022/11/25	0	57.50	0	0.00	57.00	0	2,496	0.00%
2022/11/24	3	57.23	1	57.80	58.40	2	2,494	0.08%
2022/11/23	1	56.50	0	0.00	56.60	1	2,496	0.04%
2022/11/18	0	0.00	2	55.95	55.30	-2	2,529	-0.08%
2022/11/17	0	0.00	2	55.40	55.90	-2	2,533	-0.08%
2022/11/16	0	0.00	1	55.50	55.20	-1	2,568	-0.04%
2022/11/14	4	53.85	0	0.00	54.20	4	2,894	0.14%
2022/11/11	1	54.58	0	0.00	53.10	1	2,889	0.04%
2022/11/10	1	55.10	0	0.00	55.10	1	2,772	0.04%
2022/11/09	1	55.60	3	55.77	55.90	-2	2,749	-0.07%
2022/11/08	0	0.00	1	55.30	54.40	-1	2,707	-0.04%
2022/11/04	2	53.30	0	0.00	53.50	2	2,589	0.08%
2022/11/03	0	0.00	0	53.10	53.10	0	2,522	0.00%
2022/11/02	3	52.50	3	51.90	51.90	0	2,493	0.00%
2022/10/28	0	0.00	1	48.65	48.30	-1	2,476	-0.04%
2022/10/27	1	48.90	0	0.00	49.35	1	2,476	0.04%
2022/10/26	4	49.51	1	48.90	48.20	3	2,471	0.12%
2022/10/21	1	50.60	1	51.10	50.30	0	2,409	0.00%
2022/10/20	1	50.00	1	50.50	50.30	0	2,390	0.00%
2022/10/19	2	52.70	0	0.00	51.60	2	2,364	0.08%
2022/10/18	0	0.00	4	50.60	51.50	-4	2,275	-0.18%
2022/10/17	2	47.83	0	0.00	49.45	2	2,245	0.09%
2022/10/14	4	48.95	0	0.00	49.15	4	2,239	0.18%
2022/10/13	2	47.15	5	46.75	46.25	-3	2,233	-0.13%
2022/10/12	2	49.30	1	49.25	49.55	1	2,202	0.05%
2022/10/11	1	50.60	11	50.39	48.85	-10	2,200	-0.45%
2022/10/07	11	52.96	11	52.15	52.60	0	2,173	0.00%
2022/10/06	12	51.95	0	0.00	52.20	12	2,177	0.55%
2022/10/05	0	0.00	9	52.52	51.70	-9	2,183	-0.41%
2022/09/30	3	49.38	0	0.00	49.80	3	2,167	0.14%
2022/09/29	10	50.60	0	0.00	49.80	10	2,182	0.46%
2022/09/27	2	51.50	0	0.00	53.60	2	2,273	0.09%
2022/09/26	0	0.00	10	52.51	51.30	-10	2,288	-0.44%
2022/09/23	1	54.10	1	56.20	54.60	0	2,271	0.00%
2022/09/22	10	55.76	0	0.00	55.70	10	2,257	0.44%
2022/09/20	5	57.40	0	0.00	57.80	5	2,247	0.22%
2022/09/19	5	57.42	1	57.30	57.30	4	2,247	0.18%
2022/09/15	1	60.30	1	59.80	60.30	0	2,236	0.00%
2022/09/14	0	0.00	1	57.50	58.00	-1	2,206	-0.05%
2022/09/13	1	59.00	0	0.00	58.90	1	2,210	0.05%
2022/09/08	1	57.20	1	57.50	57.70	0	2,238	0.00%
2022/09/07	0.3	57.01	24	56.53	56.60	-23.7	2,244	-1.06%
2022/09/06	10	60.32	0	0.00	58.10	10	2,278	0.44%
2022/09/05	0	0.00	48	57.60	57.80	-48	2,240	-2.14%
2022/09/02	7	61.11	1	60.80	60.90	6	2,251	0.27%
2022/09/01	2	60.50	0	0.00	60.50	2	2,218	0.09%
2022/08/31	20	61.17	12	61.29	61.80	8	2,218	0.36%
2022/08/30	70	61.01	11	61.02	61.10	59	2,198	2.68%
2022/08/29	1	57.90	2	58.60	59.20	-1	2,140	-0.05%
2022/08/26	1.4	59.77	3	60.17	60.60	-1.6	2,130	-0.08%
2022/08/25	4	59.43	2	59.00	59.00	2	2,116	0.09%
2022/08/24	5	58.73	1	58.90	58.90	4	2,111	0.19%
2022/08/23	8	61.44	29	60.84	60.90	-21	2,081	-1.01%
2022/08/22	28	63.80	5	62.90	62.80	23	2,037	1.13%
2022/08/19	17	61.76	12	61.04	62.30	5	1,915	0.26%
2022/08/18	0	0.00	1	59.00	61.90	-1	1,693	-0.06%
2022/08/16	3	57.10	0	0.00	56.80	3	1,730	0.17%
2022/08/11	1	56.00	1	56.20	55.80	0	1,787	0.00%
2022/08/10	1	54.90	0	0.00	55.90	1	1,807	0.06%
2022/08/08	3	55.53	4	55.60	56.00	-1	1,771	-0.06%
2022/08/05	3	56.50	4	56.65	56.70	-1	1,759	-0.06%
2022/08/04	2	56.40	0	0.00	55.70	2	1,760	0.11%
2022/08/03	0	0.00	10	56.71	56.60	-10	1,760	-0.57%
2022/08/02	0	0.00	5	57.60	57.70	-5	1,791	-0.28%
2022/07/28	1	60.80	1	61.60	60.80	0	1,940	0.00%
2022/07/27	5	60.50	4	61.08	61.30	1	1,973	0.05%
2022/07/26	2	61.55	0	0.00	61.10	2	1,980	0.10%
2022/07/25	1	63.00	0	0.00	63.10	1	1,990	0.05%
2022/07/22	11	63.44	0	0.00	63.30	11	1,996	0.55%
2022/07/19	1	62.50	1	62.90	62.30	0	2,122	0.00%
2022/07/15	0	62.09	0	0.00	62.50	0	2,303	0.00%
2022/07/14	4	59.85	2	59.90	62.30	2	2,321	0.09%
2022/07/13	1	60.40	2	59.10	59.00	-1	2,314	-0.04%
2022/07/12	1	60.20	29	60.53	60.50	-28	2,295	-1.22%
2022/07/11	6	62.33	14	62.29	62.20	-8	2,306	-0.35%
2022/07/08	0	0.00	17	65.46	65.80	-17	2,316	-0.73%
2022/07/07	3	62.80	31	62.28	64.30	-28	2,330	-1.20%
2022/07/06	23	64.47	2	62.40	61.80	21	2,326	0.90%
2022/07/05	61	65.11	1	64.70	64.70	60	2,343	2.56%
2022/07/04	2	65.65	4	66.25	66.40	-2	2,278	-0.09%
2022/07/01	0	0.00	57	67.85	65.60	-57	2,296	-2.48%
2022/06/30	5	70.04	0	0.00	69.30	5	2,309	0.22%
2022/06/29	5	72.06	8	72.00	72.10	-3	2,376	-0.13%
2022/06/28	19	73.31	3	73.17	72.60	16	2,469	0.65%
2022/06/27	40	74.53	1	74.30	74.00	39	2,560	1.52%
2022/06/24	0	0.00	2	72.60	72.30	-2	2,610	-0.08%
2022/06/23	4	70.75	24	71.71	71.70	-20	2,678	-0.75%
2022/06/22	18	73.54	1	71.90	71.40	17	2,769	0.61%
2022/06/21	2	73.35	1	73.60	74.20	1	2,922	0.03%
2022/06/20	0	0.00	1	73.30	72.90	-1	3,030	-0.03%
2022/06/17	1	73.40	0	0.00	74.00	1	3,136	0.03%
2022/06/15	2	76.70	2	76.00	75.70	0	3,125	0.00%
2022/06/13	6	78.97	7	79.86	79.70	-1	3,072	-0.03%
2022/06/10	1	83.00	0	0.00	83.20	1	3,034	0.03%
2022/06/09	0	0.00	1	84.30	83.90	-1	3,029	-0.03%
2022/06/08	2	85.50	0	0.00	85.50	2	3,016	0.07%
2022/06/07	2	87.40	1	86.60	86.40	1	3,054	0.03%
2022/06/02	1	88.30	0	0.00	88.10	1	3,112	0.03%
2022/06/01	1	89.90	0	0.00	89.80	1	3,228	0.03%
2022/05/31	2	89.50	4	90.25	91.20	-2	3,297	-0.06%
2022/05/30	0	0.00	1	88.10	87.60	-1	3,379	-0.03%
2022/05/27	1	87.40	1	88.40	87.20	0	3,390	0.00%
2022/05/26	2	88.55	0	0.00	88.10	2	3,408	0.06%
2022/05/25	2	88.05	7	88.29	88.60	-5	3,438	-0.15%
2022/05/24	1	90.60	0	0.00	88.60	1	3,449	0.03%
2022/05/20	0	0.00	1	92.10	92.90	-1	3,490	-0.03%
2022/05/19	1	88.80	2	91.25	91.70	-1	3,504	-0.03%
2022/05/18	4	95.10	2	93.95	94.00	2	3,484	0.06%
2022/05/13	1	93.20	0	0.00	93.00	1	3,578	0.03%
2022/05/10	1	97.90	2	96.00	95.20	-1	3,762	-0.03%
2022/05/09	1	99.00	2	98.85	97.20	-1	3,928	-0.03%
2022/05/06	1	100.00	1	100.50	99.70	0	4,134	0.00%
2022/05/05	4	102.50	1	104.00	104.00	3	4,176	0.07%
2022/05/04	2	99.95	2	100.25	100.00	0	4,157	0.00%
2022/04/29	0	0.00	3	96.30	95.40	-3	4,268	-0.07%
2022/04/27	0	0.00	1	93.90	94.00	-1	4,363	-0.02%
2022/04/26	1	92.00	0	0.00	94.30	1	4,393	0.02%
2022/04/25	9	93.18	6	93.87	94.80	3	4,461	0.07%
2022/04/22	10	98.72	7	95.93	94.50	3	4,492	0.07%
2022/04/20	1	104.50	0	0.00	105.00	1	4,574	0.02%
2022/04/15	0	0.00	4	99.83	99.40	-4	4,935	-0.08%
2022/04/14	5	103.50	5	103.50	103.50	0	5,053	0.00%
2022/04/13	13	101.65	10	102.00	103.50	3	5,261	0.06%
2022/04/11	0	0.00	10	98.99	98.80	-10	5,549	-0.18%
2022/04/07	3	104.00	3	103.33	102.00	0	5,729	0.00%
2022/04/01	2	106.75	4	105.25	103.50	-2	5,968	-0.03%
2022/03/31	3	107.83	0	0.00	106.00	3	6,026	0.05%
2022/03/30	1	105.00	1	105.00	105.50	0	6,178	0.00%
2022/03/29	0	0.00	1	106.50	105.50	-1	6,384	-0.02%
2022/03/28	3	104.67	2	105.00	105.50	1	6,557	0.02%
2022/03/25	14	107.18	12	105.96	104.50	2	6,734	0.03%
2022/03/24	2	105.25	9	105.89	107.50	-7	6,998	-0.10%
2022/03/23	6	101.33	8	103.56	102.50	-2	7,083	-0.03%
2022/03/22	6	102.00	3	102.83	102.50	3	7,145	0.04%
2022/03/21	2	97.30	1	97.50	97.50	1	7,026	0.01%
2022/03/16	0	0.00	1	89.00	89.60	-1	7,022	-0.01%
2022/03/15	1	91.70	1	93.00	89.40	0	7,060	0.00%
2022/03/14	1	93.40	0	0.00	93.60	1	7,065	0.01%
2022/03/11	1	94.60	0	0.00	94.60	1	7,133	0.01%
2022/03/10	0	0.00	1	95.10	94.80	-1	7,199	-0.01%
2022/03/09	0	0.00	1	90.90	91.80	-1	7,342	-0.01%
2022/03/08	1	91.60	0	91.10	89.60	1	7,673	0.01%
2022/03/07	2	91.00	8	90.03	90.80	-6	7,944	-0.08%
2022/03/04	1.5	94.52	0	0.00	92.30	1.5	8,202	0.02%
2022/03/03	3.2	95.96	1	95.70	96.00	2.2	8,209	0.03%
2022/03/02	2	98.60	5	98.30	98.60	-3	8,153	-0.04%
2022/03/01	3	99.93	10	100.50	99.90	-7	8,161	-0.09%
2022/02/25	0	0.00	8	99.13	99.40	-8	8,214	-0.10%
2022/02/24	0	0.00	4	101.10	100.50	-4	8,294	-0.05%
2022/02/23	1	104.50	0	0.00	104.00	1	8,512	0.01%
2022/02/21	2	102.75	3	103.17	104.00	-1	8,755	-0.01%
2022/02/18	0.3	104.00	0	0.00	103.00	0.3	8,839	0.00%
2022/02/16	0	0.00	2	105.75	105.50	-2	9,115	-0.02%
2022/02/15	1	104.00	7	104.00	102.00	-6	9,329	-0.06%
2022/02/14	8	104.31	3	101.50	102.00	5	9,571	0.05%
2022/02/11	0	0.00	7.1	107.01	107.00	-7.1	9,870	-0.07%
2022/02/10	3.1	104.52	13	104.46	104.50	-9.9	10,054	-0.10%
2022/02/09	19	105.24	4	105.88	105.50	15	10,128	0.15%
2022/02/08	10	106.41	3	109.00	105.50	7	10,138	0.07%
2022/02/07	1	112.50	0	0.00	117.00	1	10,163	0.01%
2022/01/26	0	116.00	6	114.25	113.50	-6	10,170	-0.06%
2022/01/25	4	116.13	3	116.33	115.00	1	10,232	0.01%
2022/01/24	6	118.09	1	119.50	119.00	5	10,245	0.05%
2022/01/21	2	122.49	1	120.50	121.00	1	10,262	0.01%
2022/01/20	2	125.50	0	0.00	125.50	2	10,259	0.02%
2022/01/19	11	124.36	12	122.46	124.50	-1	10,282	-0.01%
2022/01/17	15	124.83	7	125.79	127.50	8	10,437	0.08%
2022/01/14	4	124.86	6	123.67	126.00	-2	10,538	-0.02%
2022/01/13	14.1	122.64	8	122.88	122.50	6.1	10,540	0.06%
2022/01/12	3	125.83	1	125.50	126.50	2	10,553	0.02%
2022/01/11	1	129.00	4	129.00	129.00	-3	10,539	-0.03%
2022/01/10	11	127.41	7	130.86	129.00	4	10,515	0.04%
2022/01/07	21	129.40	31	126.31	125.00	-10	10,675	-0.09%
2022/01/06	18	134.39	15	135.73	137.00	3	10,737	0.03%
2022/01/05	9	130.72	13	128.92	128.50	-4	10,568	-0.04%
2022/01/04	3	131.00	9	132.94	132.50	-6	10,402	-0.06%
2022/01/03	4	134.13	3	133.50	134.50	1	10,361	0.01%
2021/12/30	0	0.00	3	130.50	130.50	-3	10,330	-0.03%
2021/12/29	14	127.39	12	127.25	129.00	2	10,231	0.02%
2021/12/28	4	125.63	2	127.25	127.00	2	10,118	0.02%
2021/12/27	2	122.50	0	0.00	124.00	2	10,047	0.02%
2021/12/24	8	123.06	2.1	120.02	123.00	6	10,005	0.06%
2021/12/23	12	126.63	27	125.78	129.00	-15	9,825	-0.15%
2021/12/22	4	118.50	12.1	115.62	117.50	-8.1	9,611	-0.08%
2021/12/21	9	114.78	12	116.08	118.00	-3	9,542	-0.03%
2021/12/20	18.1	112.03	21.1	115.13	114.00	-3.1	9,781	-0.03%
2021/12/17	20	104.43	25	106.16	108.00	-5	9,552	-0.05%
2021/12/16	3.1	100.26	7	100.83	102.50	-3.9	9,333	-0.04%
2021/12/15	8.1	95.85	5	95.66	96.00	3.1	9,206	0.03%
2021/12/14	2	95.75	2.2	95.04	94.20	-0.2	9,242	0.00%
2021/12/13	8	96.02	6	95.80	95.20	2	9,303	0.02%
2021/12/10	1	95.80	4	94.28	95.10	-3	9,540	-0.03%
2021/12/09	4	97.08	12	96.07	95.00	-8	9,626	-0.08%
2021/12/08	4	95.70	1	95.40	95.40	3	9,715	0.03%
2021/12/07	5	94.10	2	94.00	93.60	3	10,136	0.03%
2021/12/06	4	96.25	5.1	97.02	95.60	-1.1	10,457	-0.01%
2021/12/03	26.2	97.03	18.1	95.78	96.30	8.1	10,554	0.08%
2021/12/02	22.2	99.52	27.1	96.30	98.30	-4.9	10,616	-0.05%
2021/12/01	10	105.05	1	104.00	103.00	9	10,358	0.09%
2021/11/30	10.1	110.48	6	109.92	114.00	4.1	10,353	0.04%
2021/11/29	5	102.40	3	102.50	104.00	2	10,326	0.02%
2021/11/26	3	100.40	3	101.50	101.50	0	10,376	0.00%
2021/11/25	6	101.58	11	101.67	100.00	-5	10,365	-0.05%
2021/11/24	4	100.55	5	102.60	101.50	-1	10,336	-0.01%
2021/11/23	7	101.41	1.2	100.38	99.00	5.9	10,249	0.06%
2021/11/22	5.2	105.05	8	106.69	102.50	-2.9	10,121	-0.03%
2021/11/19	5	104.00	7	106.86	103.00	-2	9,883	-0.02%
2021/11/18	1	103.00	1	101.50	103.00	0	9,661	0.00%
2021/11/17	13	103.04	11	103.27	103.00	2	9,585	0.02%
2021/11/16	14	100.39	29.1	97.09	100.50	-15.1	9,481	-0.16%
2021/11/15	11	104.32	4	103.00	103.50	7	9,310	0.08%
2021/11/12	5	101.30	1.1	99.60	98.90	3.9	9,148	0.04%
2021/11/11	29	97.93	26	99.50	101.50	3	8,880	0.03%
2021/11/10	7	93.13	4.1	92.56	92.30	2.9	8,609	0.03%
2021/11/09	9	90.58	6	90.32	93.60	3	8,228	0.04%
2021/11/08	3	84.77	4	85.73	85.10	-1	7,972	-0.01%
2021/11/05	14	84.05	14	83.09	85.00	0	7,842	0.00%
2021/11/04	9	83.33	6	83.10	84.80	3	7,630	0.04%
2021/11/03	0	78.90	2	80.35	79.90	-2	7,371	-0.03%
2021/11/02	0	0.00	2.2	76.65	76.30	-2.2	7,284	-0.03%
2021/11/01	4.4	79.26	1	78.70	80.00	3.4	7,196	0.05%
2021/10/29	0	0.00	3	77.87	78.00	-3	7,122	-0.04%
2021/10/28	3	74.17	2	74.40	74.40	1	7,055	0.01%
2021/10/27	1	75.80	0	0.00	75.60	1	7,006	0.01%
2021/10/26	1	76.60	3.1	75.26	75.10	-2.1	6,952	-0.03%
2021/10/25	7	78.44	8	78.18	77.50	-1	6,781	-0.01%
2021/10/22	1	79.60	8	80.66	80.80	-7	6,653	-0.11%
2021/10/21	4	78.70	7	78.67	78.20	-3	6,455	-0.05%
2021/10/20	2	77.85	5	79.24	77.90	-3	6,355	-0.05%
2021/10/19	12	78.14	13	77.24	78.50	-1	6,208	-0.02%
2021/10/18	9	76.32	17	76.56	77.30	-8	6,132	-0.13%
2021/10/15	12	75.69	23	75.49	76.00	-11	6,050	-0.18%
2021/10/14	12	73.37	37	72.50	73.90	-25	5,766	-0.43%
2021/10/13	0	0.00	3	71.20	70.80	-3	5,597	-0.05%
2021/10/12	3	72.07	1	71.70	72.00	2	5,590	0.04%
2021/10/07	31	70.13	1	70.90	70.80	30	5,641	0.53%
2021/10/04	0	0.00	11	66.67	65.00	-11	5,466	-0.20%
2021/10/01	6	65.95	1	67.80	65.10	5	5,413	0.09%
2021/09/30	4	69.13	4	69.00	68.00	0	5,326	0.00%
2021/09/29	3	70.33	4.2	70.02	69.50	-1.2	5,269	-0.02%
2021/09/28	4	72.73	3	73.20	72.60	1	5,202	0.02%
2021/09/27	14.2	73.71	29.2	74.04	73.10	-15	5,041	-0.30%
2021/09/24	1	69.20	5	69.88	71.30	-4	4,553	-0.09%
2021/09/23	1	68.90	0	0.00	69.00	1	4,403	0.02%
2021/09/22	5	68.88	6	68.15	68.30	-1	4,354	-0.02%
2021/09/17	1	68.50	0	0.00	68.70	1	4,283	0.02%
2021/09/16	1	69.00	1	69.60	67.00	0	4,227	0.00%
2021/09/15	8	67.49	8	68.00	68.90	0	4,143	0.00%
2021/09/14	4	71.90	4	70.50	70.30	0	3,902	0.00%
2021/09/13	12	72.73	15	72.69	73.00	-3	3,808	-0.08%
2021/09/10	83.1	71.80	80	71.48	73.10	3.1	3,676	0.08%
2021/09/09	7	71.07	27	71.10	71.50	-20	3,227	-0.62%
2021/09/08	5	65.70	11	68.29	66.80	-6	2,827	-0.21%
2021/09/07	2	67.15	14.5	67.54	69.90	-12.5	2,656	-0.47%
2021/09/06	8.2	68.45	1	68.00	68.40	7.2	2,407	0.30%
2021/09/03	20.3	69.66	12	70.20	70.50	8.3	2,298	0.36%
2021/09/02	28	68.17	24	67.61	68.60	4	1,979	0.20%
2021/09/01	10	65.81	25	65.35	65.80	-15	1,608	-0.93%
2021/08/30	1	60.30	3	60.30	60.10	-2	1,421	-0.14%
2021/08/26	0	0.00	1	59.40	59.50	-1	1,426	-0.07%
2021/08/25	2	59.30	5	60.92	60.70	-3	1,433	-0.21%
2021/08/18	0	0.00	0.3	54.20	56.50	-0.3	1,443	-0.02%
2021/08/11	1	57.50	0	0.00	57.30	1	1,563	0.06%
2021/08/10	0	0.00	1	59.60	58.40	-1	1,590	-0.06%
2021/08/09	2	60.80	0	0.00	59.80	2	1,666	0.12%
2021/08/05	1	61.60	2	61.20	60.40	-1	1,783	-0.06%
2021/08/04	2	60.15	3	60.90	61.00	-1	1,826	-0.05%
2021/08/03	2	59.60	0	0.00	59.70	2	1,905	0.10%
2021/07/30	1	57.90	2	57.80	57.70	-1	1,955	-0.05%
2021/07/28	1	57.20	2.1	58.17	58.50	-1.1	1,986	-0.06%
2021/07/26	1	59.50	0	0.00	59.70	1	2,010	0.05%
2021/07/23	3	60.57	0	0.00	60.50	3	2,006	0.15%
2021/07/22	0	0.00	2	61.70	62.30	-2	2,060	-0.10%
2021/07/21	3	60.10	5	60.80	60.60	-2	2,038	-0.10%
2021/07/20	2	59.10	5	58.62	58.50	-3	2,024	-0.15%
2021/07/19	2	59.95	6	60.85	59.80	-4	2,021	-0.20%
2021/07/16	9	63.47	0	0.00	63.60	9	2,038	0.44%
2021/07/15	4.4	66.08	6	64.58	64.30	-1.6	2,037	-0.08%
2021/07/14	3	63.47	5	65.24	65.40	-2	1,996	-0.10%
2021/07/13	2	61.60	1	62.60	60.70	1	1,931	0.05%
2021/07/08	2	59.70	1	59.70	59.70	1	2,047	0.05%
2021/07/07	1	60.50	0	0.00	59.80	1	2,111	0.05%
2021/07/06	5	60.94	0	0.00	60.70	5	2,123	0.24%
2021/07/05	3	62.80	2	62.60	62.80	1	2,131	0.05%
2021/07/02	1	59.50	0	0.00	59.30	1	2,135	0.05%
2021/07/01	0	0.00	1	60.30	59.70	-1	2,156	-0.05%
2021/06/30	0	0.00	3	60.40	60.50	-3	2,192	-0.14%
2021/06/29	0	0.00	3	61.17	61.00	-3	2,223	-0.13%
2021/06/25	2	61.30	0	0.00	61.10	2	2,239	0.09%
2021/06/23	0	0.00	1	59.50	60.30	-1	2,233	-0.04%
2021/06/22	0	0.00	8	59.58	58.00	-8	2,220	-0.36%
2021/06/18	4	58.90	4	59.90	59.90	0	2,215	0.00%
2021/06/16	1	58.60	0	0.00	58.30	1	2,240	0.04%
2021/06/15	1	58.30	0	0.00	58.30	1	2,265	0.04%
2021/06/11	3	56.80	18	56.89	56.80	-15	2,269	-0.66%
2021/06/10	1	56.10	0	0.00	56.20	1	2,275	0.04%
2021/06/09	0	0.00	2	55.60	55.40	-2	2,296	-0.09%
2021/06/04	0	0.00	1	55.90	55.30	-1	2,355	-0.04%
2021/06/01	1	57.30	3	57.00	56.70	-2	2,412	-0.08%
2021/05/28	1	55.00	2	55.40	55.70	-1	2,548	-0.04%
2021/05/26	2	54.70	0	0.00	54.50	2	2,596	0.08%
2021/05/25	0	0.00	6	55.00	55.20	-6	2,608	-0.23%
2021/05/24	1	53.70	0	0.00	53.70	1	2,607	0.04%
2021/05/21	0	0.00	2	51.30	52.40	-2	2,605	-0.08%
2021/05/20	0	0.00	1	51.70	50.40	-1	2,601	-0.04%
2021/05/19	2	51.25	11	50.14	51.90	-9	2,594	-0.35%
2021/05/18	11	47.21	2	47.10	48.10	9	2,595	0.35%
2021/05/17	2	45.73	4	45.73	44.55	-2	2,584	-0.08%
2021/05/14	5	50.52	2	49.40	49.50	3	2,540	0.12%
2021/05/13	3	51.33	1	50.70	50.80	2	2,494	0.08%
2021/05/12	3	56.00	5	55.58	55.20	-2	2,437	-0.08%
2021/05/11	21	61.51	1	61.40	61.30	20	2,407	0.83%
2021/05/10	1	68.40	3	68.40	68.10	-2	2,333	-0.09%
2021/05/07	2	68.45	0	0.00	68.80	2	2,344	0.09%
2021/05/06	3	68.70	10	67.31	67.90	-7	2,357	-0.30%
2021/05/05	0	0.00	2	66.50	66.50	-2	2,436	-0.08%
2021/05/04	7	64.81	41	65.53	65.80	-34	2,472	-1.37%
2021/05/03	5	65.92	5	65.94	65.20	0	2,493	0.00%
2021/04/29	3	67.20	5	67.16	66.80	-2	2,494	-0.08%
2021/04/28	15	68.30	11	68.45	67.80	4	2,506	0.16%
2021/04/27	2	67.30	4	67.25	67.50	-2	2,459	-0.08%
2021/04/26	3	67.13	3	67.13	67.00	0	2,471	0.00%
2021/04/23	0	0.00	5	66.80	67.00	-5	2,476	-0.20%
2021/04/22	3	68.03	0	0.00	66.80	3	2,524	0.12%
2021/04/21	11	67.91	8	67.99	67.90	3	2,556	0.12%
2021/04/20	2	67.00	6	67.05	67.20	-4	2,535	-0.16%
2021/04/19	13	66.94	8	67.20	67.20	5	2,565	0.19%
2021/04/16	11	65.73	10	65.90	65.90	1	2,547	0.04%
2021/04/15	3	63.30	0	0.00	64.00	3	2,554	0.12%
2021/04/14	34	62.11	2	62.50	62.00	32	2,567	1.25%
2021/04/13	31	64.92	7	65.70	64.30	24	2,516	0.95%
2021/04/12	1	66.00	1	66.20	66.10	0	2,473	0.00%
2021/04/09	13	66.66	0	0.00	66.50	13	2,482	0.52%
2021/04/07	7	66.51	0	0.00	66.50	7	2,456	0.28%
2021/04/06	0	0.00	1	67.50	66.80	-1	2,449	-0.04%
2021/04/01	0	0.00	2	67.30	66.70	-2	2,460	-0.08%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/30	3	67.00	0	0.00	67.00	3	2,504	0.12%
2021/03/29	0	0.00	1	67.00	67.10	-1	2,528	-0.04%
2021/03/26	1	66.60	0	0.00	66.70	1	2,619	0.04%
2021/03/25	4	66.40	0	0.00	66.30	4	2,685	0.15%
2021/03/24	1	66.70	0	0.00	66.70	1	2,711	0.04%
2021/03/22	9	66.84	1	66.80	66.80	8	2,734	0.29%
2021/03/19	1	67.30	2	67.50	67.40	-1	2,732	-0.04%
2021/03/18	3	67.37	1	67.90	67.40	2	2,752	0.07%
2021/03/16	3	67.87	0	0.00	68.10	3	2,832	0.11%
2021/03/15	2	67.80	0	0.00	68.10	2	2,841	0.07%
2021/03/12	3	67.70	0	0.00	67.90	3	2,845	0.11%
2021/03/11	0	0.00	1	67.90	68.10	-1	2,887	-0.03%
2021/03/10	2	67.60	0	0.00	67.70	2	2,882	0.07%
2021/03/09	1	66.90	1	67.60	67.00	0	2,885	0.00%
2021/03/04	7	68.79	1	68.70	68.20	6	2,914	0.21%
2021/03/03	3	71.90	0	0.00	71.10	3	2,864	0.10%
2021/03/02	1	71.60	2	71.90	71.00	-1	2,890	-0.03%
2021/02/26	2	71.00	1	70.50	71.20	1	2,859	0.03%
2021/02/25	0	0.00	1	71.00	71.10	-1	2,857	-0.03%
2021/02/23	1	70.90	1	70.50	70.40	0	2,862	0.00%
2021/02/19	2	70.80	3	70.70	71.20	-1	2,941	-0.03%
2021/02/18	6	71.63	9	71.28	71.20	-3	2,978	-0.10%
2021/02/17	1	68.70	0	0.00	69.30	1	3,011	0.03%
2021/02/05	0	0.00	11	68.58	68.00	-11	2,993	-0.37%
2021/02/04	2	66.75	0	0.00	66.70	2	3,002	0.07%
2021/02/03	0	0.00	2	67.05	67.00	-2	3,045	-0.07%
2021/02/02	5	67.28	1	67.60	67.00	4	3,048	0.13%
2021/02/01	14	67.58	1	67.80	67.90	13	3,032	0.43%
2021/01/29	6	69.25	1	70.40	68.80	5	3,112	0.16%
2021/01/28	2	70.05	4	70.30	70.20	-2	3,078	-0.06%
2021/01/27	8	70.13	17	71.20	71.70	-9	3,027	-0.30%
2021/01/26	18	68.34	1	69.30	68.60	17	2,911	0.58%
2021/01/25	2	69.40	12	69.53	69.00	-10	2,864	-0.35%
2021/01/21	2	67.90	1	68.00	67.90	1	2,850	0.04%
2021/01/20	0	0.00	1	68.00	68.50	-1	2,870	-0.03%
2021/01/19	6	68.68	0	0.00	68.80	6	2,868	0.21%
2021/01/18	1	68.20	0	0.00	68.40	1	2,847	0.04%
2021/01/15	1	70.60	0	0.00	68.90	1	2,838	0.04%
2021/01/14	1	69.30	6	70.77	70.90	-5	2,786	-0.18%
2021/01/13	0	0.00	2	67.10	68.10	-2	2,736	-0.07%
2021/01/12	5	67.30	0	0.00	66.70	5	2,719	0.18%
2021/01/11	12	68.78	0	0.00	68.90	12	2,692	0.45%
2021/01/08	5	66.54	2	67.90	67.50	3	2,673	0.11%
2021/01/07	3	68.20	1	68.00	68.10	2	2,656	0.08%
2021/01/06	0	0.00	1	69.50	68.30	-1	2,634	-0.04%
2021/01/05	1	68.70	0	0.00	68.60	1	2,611	0.04%
2021/01/04	10	69.70	0	0.00	69.40	10	2,608	0.38%
2020/12/31	2	68.55	0	0.00	68.60	2	2,582	0.08%
2020/12/28	4	68.13	0	0.00	67.90	4	2,615	0.15%
2020/12/25	4	69.33	0	0.00	68.80	4	2,581	0.15%
2020/12/24	2	70.20	0	0.00	70.20	2	2,571	0.08%
2020/12/22	1	68.60	0	0.00	67.60	1	2,576	0.04%
2020/12/21	8	68.75	1	68.40	68.30	7	2,515	0.28%
2020/12/18	1	70.50	0	0.00	70.50	1	2,586	0.04%
2020/12/15	4	72.15	0	0.00	71.60	4	2,710	0.15%
2020/12/14	2	73.00	0	0.00	72.90	2	2,740	0.07%
2020/12/11	2	72.45	0	0.00	72.60	2	2,810	0.07%
2020/12/10	2	75.55	1	75.40	74.60	1	2,880	0.03%
2020/12/08	3	77.30	0	0.00	77.90	3	2,958	0.10%
2020/12/07	10	79.27	1	77.90	77.30	9	2,949	0.31%
2020/12/04	8	81.26	1	81.10	81.10	7	2,888	0.24%
2020/12/03	1	82.10	0	0.00	81.80	1	2,879	0.03%
2020/12/02	0	0.00	2	82.20	82.60	-2	2,878	-0.07%
2020/11/30	1	82.10	8	82.31	81.30	-7	2,889	-0.24%
2020/11/27	11	82.17	10	82.55	83.40	1	2,869	0.03%
2020/11/26	3	83.40	14	83.41	84.10	-11	2,840	-0.39%
2020/11/25	1	81.50	2	81.60	81.40	-1	2,816	-0.04%
2020/11/24	2	81.60	6	81.37	81.30	-4	2,831	-0.14%
2020/11/23	5	81.86	3	82.40	81.50	2	2,871	0.07%
2020/11/20	2	82.60	2	83.40	82.90	0	2,874	0.00%
2020/11/19	5	82.50	7	83.79	82.40	-2	2,877	-0.07%
2020/11/18	0	0.00	2	82.15	82.40	-2	2,826	-0.07%
2020/11/17	12	82.41	10	81.60	81.60	2	2,822	0.07%
2020/11/16	3	82.27	6	81.32	81.80	-3	2,855	-0.11%
2020/11/12	5	78.24	2	79.35	79.00	3	2,857	0.10%
2020/11/11	2	79.40	4	79.65	79.70	-2	2,871	-0.07%
2020/11/10	1	77.60	1	78.00	78.50	0	2,919	0.00%
2020/11/09	1	78.50	1	78.70	78.50	0	2,982	0.00%
2020/11/06	1	78.20	18	78.29	78.50	-17	3,079	-0.55%
2020/11/04	11	75.60	0	0.00	75.80	11	3,117	0.35%
2020/11/03	0	0.00	0.1	75.20	74.90	-0.1	3,232	0.00%
2020/11/02	0	0.00	5	74.68	75.20	-5	3,373	-0.15%
2020/10/30	4	75.80	1.5	75.74	74.10	2.5	3,595	0.07%
2020/10/29	1	76.10	2.2	76.10	76.20	-1.2	3,641	-0.03%
2020/10/28	1	74.10	4	75.55	75.40	-3	3,735	-0.08%
2020/10/27	3	74.40	2	74.30	74.30	1	3,751	0.03%
2020/10/26	0	73.30	0.2	73.30	72.80	-0.2	3,789	-0.01%
2020/10/23	0	0.00	1	72.90	73.30	-1	3,857	-0.03%
2020/10/21	0	0.00	1	72.20	72.90	-1	4,023	-0.02%
2020/10/20	1	71.30	1	71.50	71.60	0	4,154	0.00%
2020/10/19	1	70.80	3	70.50	71.00	-2	4,236	-0.05%
2020/10/16	0	0.00	10	70.56	70.70	-10	4,260	-0.23%
2020/10/15	1	71.20	3	70.90	70.90	-2	4,345	-0.05%
2020/10/08	0	0.00	1	72.60	73.00	-1	4,563	-0.02%
2020/10/06	2	72.35	1	71.80	71.70	1	4,641	0.02%
2020/09/29	2	70.90	0	0.00	71.00	2	4,900	0.04%
2020/09/28	10	71.89	5	72.00	72.00	5	4,991	0.10%
2020/09/25	5	73.68	1	73.70	72.40	4	5,108	0.08%
2020/09/24	8	75.81	12	74.78	74.60	-4	5,324	-0.08%
2020/09/23	10	78.47	14	79.78	77.30	-4	5,685	-0.07%
2020/09/21	5	78.36	5	78.32	78.30	0	5,672	0.00%
2020/09/17	3	78.07	2	77.45	78.10	1	5,617	0.02%
2020/09/16	3	77.93	7	77.86	78.00	-4	5,632	-0.07%
2020/09/15	0	0.00	7	77.19	77.10	-7	5,684	-0.12%
2020/09/14	5	74.36	7	74.33	74.20	-2	5,814	-0.03%
2020/09/11	2	70.00	1	70.40	71.00	1	5,733	0.02%
2020/09/09	0	0.00	1	70.90	71.20	-1	5,989	-0.02%
2020/09/08	1	70.90	2	71.15	71.40	-1	6,064	-0.02%
2020/09/07	1	70.50	0	0.00	70.70	1	6,139	0.02%
2020/09/03	0	0.00	2	71.30	71.10	-2	6,194	-0.03%
2020/09/02	1	71.00	1	72.00	70.80	0	6,193	0.00%
2020/09/01	9	70.77	14	70.83	71.00	-5	6,217	-0.08%
2020/08/31	1	71.70	3	73.07	72.30	-2	6,318	-0.03%
2020/08/28	4	71.30	2	71.05	70.80	2	6,344	0.03%
2020/08/27	4	72.68	8	73.04	72.30	-4	6,351	-0.06%
2020/08/26	0	0.00	1	71.50	71.10	-1	6,367	-0.02%
2020/08/25	2	72.30	2	73.00	72.10	0	6,399	0.00%
2020/08/24	0	0.00	2	73.05	72.60	-2	6,414	-0.03%
2020/08/21	2	71.45	2	72.05	72.40	0	6,432	0.00%
2020/08/20	5	70.54	7	70.20	70.50	-2	6,500	-0.03%
2020/08/19	9	74.98	3	74.20	73.50	6	6,602	0.09%
2020/08/18	9	75.48	6	75.33	75.20	3	6,665	0.05%
2020/08/17	7	75.13	8	76.13	76.20	-1	6,804	-0.01%
2020/08/14	1	75.50	7	76.04	76.90	-6	7,144	-0.08%
2020/08/13	2	74.50	0	0.00	73.70	2	7,234	0.03%
2020/08/12	23	73.53	13	72.96	73.20	10	7,304	0.14%
2020/08/11	5	75.12	8	75.84	75.80	-3	7,256	-0.04%
2020/08/10	35	74.75	17	76.13	74.40	18	7,261	0.25%
2020/08/07	16	78.21	5	76.30	76.30	11	7,369	0.15%
2020/08/06	11	80.64	2	80.65	79.60	9	7,356	0.12%
2020/08/05	2	81.90	11	80.64	83.10	-9	7,623	-0.12%
2020/08/04	3	75.57	3	76.17	75.80	0	7,502	0.00%
2020/08/03	5	74.70	0	0.00	73.70	5	7,519	0.07%
2020/07/30	4	79.75	0	0.00	79.60	4	8,002	0.05%
2020/07/29	6	80.60	0	0.00	80.10	6	8,006	0.07%
2020/07/28	3	81.33	0	0.00	82.00	3	8,007	0.04%
2020/07/27	8	80.60	8	80.00	80.00	0	7,992	0.00%
2020/07/24	9	82.76	3	83.36	80.80	6	8,093	0.07%
2020/07/23	8	81.33	7	82.29	83.10	1	8,153	0.01%
2020/07/22	2	81.45	3	82.13	82.40	-1	8,100	-0.01%
2020/07/21	3	80.93	4	81.80	81.80	-1	8,102	-0.01%
2020/07/20	11	78.60	11	79.73	80.20	0	8,192	0.00%
2020/07/17	16	80.01	15	80.93	78.90	1	8,302	0.01%
2020/07/16	10	78.10	19	79.57	79.60	-9	8,376	-0.11%
2020/07/15	4	78.38	0	0.00	78.00	4	8,442	0.05%
2020/07/14	0	0.00	3	78.00	78.70	-3	8,504	-0.04%
2020/07/13	3	78.20	1	79.00	77.70	2	8,523	0.02%
2020/07/10	8	78.90	3	78.67	77.70	5	8,572	0.06%
2020/07/09	4	82.40	4	82.18	81.10	0	8,601	0.00%
2020/07/08	0	0.00	6	80.45	81.60	-6	8,613	-0.07%
2020/07/07	6	79.90	1	80.30	79.80	5	8,630	0.06%
2020/07/06	3	79.80	6	80.42	78.90	-3	8,763	-0.03%
2020/07/03	10	79.75	2	78.45	78.00	8	8,994	0.09%
2020/07/02	9	76.91	18	76.19	79.40	-9	8,939	-0.10%
2020/07/01	2	71.35	15	71.77	72.20	-13	8,738	-0.15%
2020/06/30	13	69.54	6	69.07	69.10	7	8,712	0.08%
2020/06/29	7	69.56	6	69.18	69.10	1	8,739	0.01%
2020/06/24	10	71.00	6	70.75	70.80	4	8,718	0.05%
2020/06/23	8	71.10	10	70.79	70.60	-2	8,835	-0.02%
2020/06/22	5	73.00	3	73.10	72.30	2	8,839	0.02%
2020/06/19	11	72.45	24	72.11	73.60	-13	8,860	-0.15%
2020/06/18	2	69.10	11	69.20	69.40	-9	8,725	-0.10%
2020/06/17	16	69.41	10	69.15	69.00	6	8,838	0.07%
2020/06/16	3	69.00	6	70.28	70.60	-3	8,860	-0.03%
2020/06/15	31	67.59	10	68.27	67.30	21	8,868	0.24%
2020/06/12	1	66.80	3	65.90	67.60	-2	9,014	-0.02%
2020/06/11	3	65.43	1	65.10	65.20	2	9,095	0.02%
2020/06/10	10	65.94	11	66.55	67.00	-1	9,153	-0.01%
2020/06/09	6	67.10	5	66.20	66.20	1	9,234	0.01%
2020/06/08	1	67.30	6	66.97	67.00	-5	9,341	-0.05%
2020/06/05	14	67.25	5	67.30	67.30	9	9,400	0.10%
2020/06/04	1	70.70	8	69.90	69.80	-7	9,466	-0.07%
2020/06/03	5	69.70	5	70.20	70.20	0	9,620	0.00%
2020/06/02	2	70.40	8	69.74	69.00	-6	9,744	-0.06%
2020/06/01	13	69.34	7	69.74	69.60	6	9,816	0.06%
2020/05/29	1	68.40	0	0.00	68.70	1	9,858	0.01%
2020/05/28	5	68.82	12	67.84	68.10	-7	10,032	-0.07%
2020/05/27	20	68.12	15	68.01	68.10	5	10,091	0.05%
2020/05/26	35	69.81	5	68.20	68.20	30	10,310	0.29%
2020/05/25	2	70.60	8	71.69	72.50	-6	10,445	-0.06%
2020/05/22	13	71.20	5	70.56	69.70	8	10,475	0.08%
2020/05/21	21	69.93	22.3	71.06	71.50	-1.3	10,464	-0.01%
2020/05/20	9	62.90	14	63.46	65.00	-5	10,220	-0.05%
2020/05/19	7	61.66	7	62.40	62.90	0	10,586	0.00%
2020/05/18	11	60.73	14	60.88	60.80	-3	10,586	-0.03%
2020/05/15	3	61.47	2	61.75	60.80	1	10,820	0.01%
2020/05/14	8	61.76	4	62.53	60.60	4	11,202	0.04%
2020/05/13	6	61.98	5	62.40	61.90	1	11,770	0.01%
2020/05/12	16	62.68	11	63.23	62.10	5	12,247	0.04%
2020/05/11	2	60.00	12	59.77	61.40	-10	12,047	-0.08%
2020/05/08	5	59.90	2	60.35	60.20	3	12,006	0.02%
2020/05/07	6	61.18	14	61.04	60.10	-8	12,034	-0.07%
2020/05/06	8	58.91	13	59.05	58.60	-5	11,835	-0.04%
2020/05/05	5	55.90	3	55.80	55.60	2	11,633	0.02%
2020/05/04	3	55.20	3	55.30	55.10	0	11,850	0.00%
2020/04/30	2	55.75	10	55.96	56.30	-8	11,923	-0.07%
2020/04/29	14	57.87	27	56.56	56.30	-13	12,041	-0.11%
2020/04/28	6	55.93	16	56.26	57.20	-10	12,202	-0.08%
2020/04/27	2	54.10	2	54.50	54.00	0	12,135	0.00%
2020/04/24	3	54.20	1	54.90	54.00	2	12,214	0.02%
2020/04/23	18	56.05	6	56.22	54.60	12	12,367	0.10%
2020/04/22	8	54.56	16	54.78	55.90	-8	12,442	-0.06%
2020/04/21	15	54.19	6	54.38	54.00	9	12,394	0.07%
2020/04/20	2	53.55	11	53.65	53.40	-9	12,231	-0.07%
2020/04/17	11	53.17	15	53.73	52.00	-4	12,138	-0.03%
2020/04/16	2	52.80	11	52.85	53.40	-9	12,063	-0.07%
2020/04/15	5	53.64	1	53.00	53.00	4	12,025	0.03%
2020/04/14	16	53.36	11	53.75	54.00	5	11,926	0.04%
2020/04/13	7	53.87	15	53.47	53.10	-8	11,862	-0.07%
2020/04/10	2	52.00	2	52.80	52.50	0	11,721	0.00%
2020/04/09	10	53.30	9	52.98	52.80	1	11,677	0.01%
2020/04/08	8	51.04	30	51.58	51.80	-22	11,479	-0.19%
2020/04/07	2	45.55	15	47.37	48.40	-13	11,116	-0.12%
2020/04/06	19	44.24	15	44.40	44.00	4	10,970	0.04%
2020/04/01	11	45.84	6	45.50	45.50	5	10,811	0.05%
2020/03/31	18	48.34	0	0.00	47.10	18	10,793	0.17%
2020/03/30	10	48.35	0	0.00	48.70	10	10,818	0.09%
2020/03/27	10	50.85	1	51.30	48.40	9	10,907	0.08%
2020/03/26	5	51.60	0	0.00	51.80	5	10,903	0.05%
2020/03/25	17	52.12	8	52.28	51.40	9	10,937	0.08%
2020/03/24	3	52.63	4	52.78	52.50	-1	10,937	-0.01%
2020/03/23	11	50.31	21	52.62	51.00	-10	10,976	-0.09%
2020/03/20	1	50.60	2	49.93	51.40	-1	10,835	-0.01%
2020/03/19	5	49.00	4	49.60	47.20	1	10,721	0.01%
2020/03/18	4	51.10	4	51.78	50.50	0	10,591	0.00%
2020/03/17	1	49.35	3	49.25	49.15	-2	10,397	-0.02%
2020/03/16	10	48.60	16	47.71	46.55	-6	10,242	-0.06%
2020/03/13	8	47.53	46	46.10	49.45	-38	10,142	-0.37%
2020/03/12	6	52.15	1	50.70	50.00	5	10,088	0.05%
2020/03/11	5	55.20	5	56.70	54.20	0	9,966	0.00%
2020/03/10	16	54.00	17	54.44	55.20	-1	9,869	-0.01%
2020/03/09	22	56.72	1	56.20	55.00	21	9,664	0.22%
2020/03/06	2	57.70	5	57.70	57.60	-3	9,457	-0.03%
2020/03/05	5	56.90	7	57.70	56.90	-2	9,328	-0.02%
2020/03/04	22	56.78	14	56.67	56.70	8	9,246	0.09%
2020/03/03	2	58.25	1	58.50	57.90	1	9,238	0.01%
2020/03/02	4	55.03	3	55.97	56.00	1	9,054	0.01%
2020/02/27	4	58.45	14	57.19	55.40	-10	8,973	-0.11%
2020/02/26	7	57.47	6	57.73	57.10	1	8,663	0.01%
2020/02/24	6	56.32	13	56.61	55.70	-7	8,210	-0.09%
2020/02/21	4	55.73	10.1	55.42	55.50	-6.1	8,069	-0.08%
2020/02/20	33	55.38	24.1	55.58	55.50	8.9	7,975	0.11%
2020/02/19	11.2	57.65	4	57.53	58.20	7.2	7,523	0.10%
2020/02/18	10	57.82	17	58.82	57.20	-7	7,427	-0.09%
2020/02/17	26	61.08	14	60.66	59.70	12	7,168	0.17%
2020/02/14	30	58.08	59.3	59.03	60.30	-29.3	6,726	-0.44%
2020/02/13	4	52.93	28	55.35	54.90	-24	6,002	-0.40%
2020/02/12	3	52.90	4	52.58	52.40	-1	5,496	-0.02%
2020/02/11	5	51.88	3	51.93	52.00	2	5,386	0.04%
2020/02/10	21	52.79	7	51.61	51.30	14	5,538	0.25%
2020/02/07	17	51.92	15	52.38	52.00	2	5,440	0.04%
2020/02/06	6	53.38	4	53.60	53.60	2	5,321	0.04%
2020/02/05	4	53.13	10	52.89	52.60	-6	5,214	-0.12%
2020/02/04	22	51.83	15	51.54	51.70	7	4,944	0.14%
2020/02/03	4	53.30	2	52.55	52.70	2	4,849	0.04%
2020/01/31	23	51.33	41	52.63	53.30	-18	4,686	-0.38%
2020/01/30	0	0.00	1	48.25	49.80	-1	4,367	-0.02%
2020/01/20	1	51.10	21	51.04	51.00	-20	4,231	-0.47%
2020/01/17	3	50.27	18	50.32	50.30	-15	4,153	-0.36%
2020/01/16	14	48.96	30	49.09	49.20	-16	3,998	-0.40%
2020/01/15	1	47.70	5	47.28	47.20	-4	3,778	-0.11%
2020/01/14	0	0.00	11	46.73	46.60	-11	3,766	-0.29%
2020/01/13	1	46.35	10	46.20	46.65	-9	3,761	-0.24%
2020/01/10	2	45.20	1	45.30	45.40	1	3,835	0.03%
2020/01/07	4	45.00	1	44.65	44.70	3	3,949	0.08%
2020/01/06	1	45.60	9	45.75	45.65	-8	3,964	-0.20%
2020/01/03	1	46.40	0	0.00	46.30	1	4,085	0.02%
2020/01/02	1	46.45	13	46.70	47.25	-12	4,108	-0.29%
2019/12/31	0	0.00	4	46.20	46.00	-4	4,206	-0.10%
2019/12/27	1	46.55	0	0.00	46.85	1	4,271	0.02%
2019/12/26	6	46.57	7	46.93	46.05	-1	4,260	-0.02%
2019/12/25	7	48.04	8	47.63	47.20	-1	4,222	-0.02%
2019/12/24	9	47.33	21	47.95	47.70	-12	4,240	-0.28%
2019/12/23	16	47.16	16	47.20	47.60	0	4,127	0.00%
2019/12/20	1	45.95	1	45.90	46.00	0	3,987	0.00%
2019/12/19	3	45.90	6	46.46	46.50	-3	3,933	-0.08%
2019/12/18	1	45.35	5	45.32	45.10	-4	3,831	-0.10%
2019/12/16	2	43.73	0	0.00	44.00	2	3,732	0.05%
2019/12/13	0	0.00	1	43.80	43.70	-1	3,946	-0.03%
2019/12/12	0	0.00	9	43.18	43.45	-9	3,953	-0.23%
2019/12/11	1	42.70	2	42.55	42.65	-1	4,085	-0.02%
2019/12/10	0	0.00	1	42.45	42.55	-1	4,116	-0.02%
2019/12/09	6	42.63	2	42.40	42.60	4	4,163	0.10%
2019/12/06	2	43.60	1	43.90	44.05	1	4,135	0.02%
2019/12/05	1	43.20	0	0.00	43.55	1	4,414	0.02%
2019/12/04	1	42.95	0	0.00	43.00	1	4,464	0.02%
2019/12/03	1	42.95	0	0.00	42.90	1	4,563	0.02%
2019/12/02	0	0.00	1	42.75	42.65	-1	4,603	-0.02%
2019/11/29	1	43.85	0	0.00	43.75	1	4,658	0.02%
2019/11/28	6	44.52	6	44.50	44.80	0	4,686	0.00%
2019/11/27	2	43.90	2	43.75	43.95	0	4,687	0.00%
2019/11/26	0	0.00	1	43.25	43.60	-1	4,722	-0.02%
2019/11/25	0	0.00	3	42.90	42.95	-3	4,789	-0.06%
2019/11/22	2	42.78	2	42.90	42.70	0	4,867	0.00%
2019/11/21	4	42.69	0	0.00	43.20	4	4,990	0.08%
2019/11/20	1	43.15	1	43.00	43.15	0	5,080	0.00%
2019/11/19	19	43.81	4	43.64	43.60	15	5,197	0.29%
2019/11/18	9	44.23	1	44.10	44.30	8	5,226	0.15%
2019/11/15	1	43.25	3	42.72	43.00	-2	5,233	-0.04%
2019/11/14	2	41.63	2	41.88	41.65	0	5,387	0.00%
2019/11/13	1	42.70	5	42.85	42.70	-4	5,441	-0.07%
2019/11/11	9	42.58	4	42.43	42.10	5	5,660	0.09%
2019/11/08	2	44.25	1	44.00	43.85	1	5,702	0.02%
2019/11/07	7	44.07	43	43.88	44.45	-36	5,784	-0.62%
2019/11/06	1	42.60	1	43.19	42.50	0	5,882	0.00%
2019/11/05	1	42.25	5	42.33	42.25	-4	6,001	-0.07%
2019/11/04	5	43.08	0	0.00	42.55	5	6,228	0.08%
2019/11/01	0	0.00	15	42.90	43.10	-15	6,305	-0.24%
2019/10/31	3	43.48	11	43.47	43.25	-8	6,445	-0.12%
2019/10/30	10	43.20	2	42.68	43.15	8	6,554	0.12%
2019/10/29	0	0.00	4	42.38	42.25	-4	6,586	-0.06%
2019/10/28	3	42.58	3	42.33	42.30	0	6,674	0.00%
2019/10/25	8	42.76	14.3	42.80	42.65	-6.3	6,713	-0.09%
2019/10/24	15	43.30	8	43.21	43.40	7	6,710	0.10%
2019/10/23	2	42.48	0	0.00	42.50	2	6,712	0.03%
2019/10/22	3	43.33	2	43.53	42.75	1	6,735	0.01%
2019/10/21	7	42.60	1	42.65	42.55	6	6,731	0.09%
2019/10/18	5	42.66	2	42.78	42.85	3	6,792	0.04%
2019/10/17	8	41.31	0	0.00	41.50	8	6,731	0.12%
2019/10/16	5	41.66	2	41.78	41.80	3	6,818	0.04%
2019/10/15	1	40.60	10	40.51	40.60	-9	6,821	-0.13%
2019/10/14	6	39.03	0.2	39.60	39.30	5.8	6,860	0.09%
2019/10/09	37	38.80	27	38.54	38.85	10	6,895	0.15%
2019/10/08	2	41.20	1	41.40	41.05	1	6,871	0.01%
2019/10/07	0	0.00	17	41.71	42.30	-17	6,886	-0.25%
2019/10/04	33	40.92	14	40.55	40.30	19	6,848	0.28%
2019/10/03	7	42.04	3	42.05	41.95	4	6,802	0.06%
2019/10/02	2	42.25	2	42.30	42.40	0	6,962	0.00%
2019/10/01	0	0.00	3	42.20	42.20	-3	6,981	-0.04%
2019/09/27	26	42.01	8	42.22	42.05	18	6,999	0.26%
2019/09/26	2	43.80	1	43.80	43.85	1	7,086	0.01%
2019/09/25	1	43.55	0	0.00	43.60	1	7,157	0.01%
2019/09/24	4	44.54	2	44.15	43.80	2	7,262	0.03%
2019/09/23	7	44.37	7	44.59	44.30	0	7,290	0.00%
2019/09/20	15	43.87	4	43.91	43.85	11	7,379	0.15%
2019/09/19	6	43.67	3	43.65	43.60	3	7,393	0.04%
2019/09/18	87	43.57	65	43.75	43.40	22	7,383	0.30%
2019/09/17	4	45.39	3	45.35	45.20	1	7,202	0.01%
2019/09/16	51	44.90	43	44.74	44.85	8	7,215	0.11%
2019/09/12	3	47.12	0	0.00	46.70	3	7,126	0.04%
2019/09/11	2	47.30	1	47.40	47.15	1	7,212	0.01%
2019/09/09	28	47.09	34	47.68	46.70	-6	7,411	-0.08%
2019/09/06	9	51.29	2	51.55	51.50	7	7,243	0.10%
2019/09/05	8	50.76	8	51.48	51.40	0	7,472	0.00%
2019/09/03	10	50.88	1	50.40	50.50	9	7,592	0.12%
2019/09/02	1	50.30	10	50.60	51.70	-9	7,645	-0.12%
2019/08/30	7	50.63	5	51.20	50.30	2	7,796	0.03%
2019/08/29	18	50.91	3	50.67	50.80	15	7,929	0.19%
2019/08/28	14	50.51	14	50.47	50.60	0	7,921	0.00%
2019/08/27	26	51.22	29	51.61	51.00	-3	7,869	-0.04%
2019/08/26	11	51.96	12	51.68	51.30	-1	7,858	-0.01%
2019/08/23	13	53.84	0	0.00	53.60	13	7,771	0.17%
2019/08/22	13	54.15	24	54.70	54.90	-11	7,731	-0.14%
2019/08/21	27	54.27	7	54.01	54.20	20	7,650	0.26%
2019/08/20	12	55.14	14	55.58	55.00	-2	7,684	-0.03%
2019/08/19	17	55.42	27	55.40	55.20	-10	7,690	-0.13%
2019/08/16	15	53.38	1	53.30	53.20	14	7,605	0.18%
2019/08/15	7	53.97	2	53.90	53.90	5	7,544	0.07%
2019/08/14	5	54.72	12	54.96	54.60	-7	7,517	-0.09%
2019/08/13	22	54.01	18	53.85	53.10	4	7,466	0.05%
2019/08/12	16	54.78	1	55.20	54.40	15	7,543	0.20%
2019/08/08	20	55.73	28	55.89	56.50	-8	7,500	-0.11%
2019/08/07	5	53.20	13	53.45	52.80	-8	7,291	-0.11%
2019/08/06	10	52.67	12	52.43	53.80	-2	7,271	-0.03%
2019/08/05	11	51.80	5	51.90	50.70	6	7,113	0.08%
2019/08/02	19	53.08	22	52.88	52.70	-3	7,225	-0.04%
2019/08/01	2	52.40	9	52.78	53.00	-7	7,491	-0.09%
2019/07/31	0	0.00	1	52.00	51.60	-1	7,711	-0.01%
2019/07/30	1	51.30	10	51.43	51.50	-9	7,891	-0.11%
2019/07/29	3	49.60	0	0.00	50.50	3	7,944	0.04%
2019/07/25	0	0.00	1	50.00	49.85	-1	8,164	-0.01%
2019/07/24	1	49.80	8	49.43	49.40	-7	8,324	-0.08%
2019/07/23	32	50.08	25	49.87	49.80	7	8,400	0.08%
2019/07/22	12	50.59	19	50.64	50.70	-7	8,389	-0.08%
2019/07/19	2	49.30	3	49.65	49.50	-1	8,400	-0.01%
2019/07/18	23	49.57	23	49.24	49.00	0	8,547	0.00%
2019/07/17	2	50.05	1	50.10	50.10	1	8,531	0.01%
2019/07/16	7	51.57	2	51.30	50.70	5	8,540	0.06%
2019/07/15	3	51.87	2	52.10	51.90	1	8,616	0.01%
2019/07/12	6	50.83	11	51.56	51.50	-5	8,738	-0.06%
2019/07/11	10	49.88	24	50.29	50.70	-14	8,819	-0.16%
2019/07/10	7	50.70	26	50.92	50.20	-19	9,016	-0.21%
2019/07/09	11	50.28	18	49.97	49.85	-7	9,495	-0.07%
2019/07/08	15	50.64	6	50.77	50.60	9	10,127	0.09%
2019/07/05	1	52.10	2	51.80	51.70	-1	10,138	-0.01%
2019/07/04	6	51.90	10	52.30	52.10	-4	10,181	-0.04%
2019/07/03	106	52.12	49	52.16	51.70	57	10,261	0.56%	大買/
2019/07/02	12	54.63	1	54.30	54.30	11	10,153	0.11%
2019/07/01	30	55.24	23	54.99	55.50	7	10,229	0.07%
2019/06/28	8	54.36	8	54.84	54.60	0	10,178	0.00%
2019/06/27	10	54.86	15	55.07	53.70	-5	10,264	-0.05%
2019/06/26	9	53.92	14	54.04	54.00	-5	10,310	-0.05%
2019/06/25	9	53.57	14	53.71	54.10	-5	10,371	-0.05%
2019/06/24	5	53.10	21	54.25	54.30	-16	10,411	-0.15%
2019/06/21	19	53.48	18	53.68	53.10	1	10,404	0.01%
2019/06/20	0	0.00	83	54.12	54.30	-83	10,366	-0.80%
2019/06/19	51	53.28	22	53.89	53.40	29	10,343	0.28%
2019/06/18	30	52.56	10	52.95	53.40	20	10,289	0.19%
2019/06/17	58	53.74	37	52.73	52.70	21	10,162	0.21%
2019/06/14	21	55.22	9	55.66	55.00	12	10,109	0.12%
2019/06/13	12.3	54.98	31	55.55	54.90	-18.7	10,050	-0.19%
2019/06/12	12	53.99	31	54.14	54.00	-19	9,826	-0.19%
2019/06/11	9	53.10	28	53.80	53.10	-19	9,808	-0.19%
2019/06/10	6	52.90	6	52.97	52.60	0	9,740	0.00%
2019/06/06	7	51.67	14	52.21	52.70	-7	9,728	-0.07%
2019/06/05	22	50.60	4	51.38	51.70	18	9,543	0.19%
2019/06/04	3	48.15	24	48.33	48.40	-21	9,438	-0.22%
2019/06/03	22	47.44	21	47.30	47.35	1	9,508	0.01%
2019/05/31	3	47.50	9	48.12	48.20	-6	9,800	-0.06%
2019/05/29	6	47.48	2	47.13	47.50	4	9,802	0.04%
2019/05/28	3	46.15	5	46.31	47.30	-2	9,865	-0.02%
2019/05/27	35	44.41	33	44.93	45.60	2	9,886	0.02%
2019/05/24	17	46.07	21	46.73	45.95	-4	9,851	-0.04%
2019/05/23	3	47.77	27	47.13	46.25	-24	9,818	-0.24%
2019/05/22	10	49.47	6	49.51	48.95	4	9,878	0.04%
2019/05/21	6	49.45	1	49.80	49.75	5	9,976	0.05%
2019/05/20	14	49.34	0	0.00	48.75	14	10,042	0.14%
2019/05/17	15	50.08	6	52.72	49.55	9	9,982	0.09%
2019/05/16	10	51.85	18	52.85	51.70	-8	9,904	-0.08%
2019/05/15	18	51.78	16	51.70	51.60	2	9,874	0.02%
2019/05/14	4	48.86	4	49.60	50.80	0	9,929	0.00%
2019/05/13	30	50.13	21	50.11	50.00	9	10,008	0.09%
2019/05/10	45	50.65	28	50.69	50.00	17	10,404	0.16%
2019/05/09	64	51.79	34	51.36	50.50	30	10,496	0.29%
2019/05/08	16	54.00	24	54.65	55.00	-8	10,425	-0.08%
2019/05/07	6	51.23	26	51.92	53.70	-20	10,216	-0.20%
2019/05/06	16	50.84	3	51.23	50.00	13	10,111	0.13%
2019/05/03	24	51.84	21	51.83	51.70	3	10,062	0.03%
2019/05/02	43	50.80	23	50.57	50.70	20	10,037	0.20%
2019/04/30	4	50.33	11	50.52	51.20	-7	10,095	-0.07%
2019/04/29	2	47.98	23	49.12	49.25	-21	10,047	-0.21%
2019/04/26	29	48.67	9	49.49	48.50	20	10,085	0.20%
2019/04/25	5	48.40	8	49.16	49.10	-3	10,291	-0.03%
2019/04/24	34	49.50	34	49.97	49.00	0	10,513	0.00%
2019/04/23	1	49.95	10	50.32	50.70	-9	10,808	-0.08%
2019/04/22	8	49.92	0	0.00	49.70	8	11,100	0.07%
2019/04/19	17	51.19	50	50.78	50.40	-33	11,010	-0.30%
2019/04/18	38	50.33	13	51.15	50.00	25	10,844	0.23%
2019/04/17	11	50.99	25	51.37	52.00	-14	10,676	-0.13%
2019/04/16	32	50.67	16	51.41	50.70	16	10,536	0.15%
2019/04/15	43	49.03	45	49.87	51.00	-2	10,281	-0.02%
2019/04/12	34	48.71	81	48.62	46.45	-47	9,716	-0.48%
2019/04/11	7	46.10	13	46.63	46.95	-6	9,029	-0.07%
2019/04/10	34	45.83	10	45.95	45.75	24	8,884	0.27%
2019/04/09	41	45.78	59	45.72	45.45	-18	8,873	-0.20%
2019/04/08	37	45.20	69	45.23	45.10	-32	8,766	-0.37%
2019/04/03	73	45.20	24	45.20	44.70	49	8,714	0.56%
2019/04/02	28	44.03	8	44.14	43.85	20	8,645	0.23%
2019/04/01	37	44.42	17	44.79	44.00	20	8,611	0.23%
2019/03/29	9	43.37	18	43.19	43.85	-9	8,466	-0.11%
2019/03/28	12	42.28	2	42.23	41.80	10	8,339	0.12%
2019/03/27	12	41.64	12	41.89	42.15	0	8,292	0.00%
2019/03/26	1	41.50	6	41.60	41.40	-5	8,246	-0.06%
2019/03/25	5	40.81	1	40.50	40.80	4	8,317	0.05%
2019/03/22	1	41.35	1	41.85	41.20	0	8,334	0.00%
2019/03/21	0	41.80	6	41.63	42.00	-6	8,383	-0.07%
2019/03/20	7	41.15	0	0.00	41.10	7	8,350	0.08%
2019/03/19	1	41.70	42	41.30	41.60	-41	8,334	-0.49%
2019/03/18	10	40.57	11	41.03	40.40	-1	8,292	-0.01%
2019/03/15	10	41.59	0	0.00	41.15	10	8,266	0.12%
2019/03/14	6	40.91	22	41.49	41.90	-16	8,256	-0.19%
2019/03/13	5	40.68	17	40.86	40.80	-12	8,263	-0.15%
2019/03/12	29	40.78	15	41.63	40.45	14	8,221	0.17%
2019/03/11	4	41.67	0	0.00	41.35	4	8,174	0.05%
2019/03/08	6	41.60	5	41.90	41.45	1	8,280	0.01%
2019/03/07	17	43.16	0	0.00	42.65	17	8,253	0.21%
2019/03/06	3	44.65	10	46.05	43.70	-7	8,223	-0.09%
2019/03/05	0	0.00	10	44.40	44.25	-10	8,029	-0.12%
2019/03/04	2	44.55	7	44.24	44.40	-5	8,107	-0.06%
2019/02/27	7	42.90	6	43.93	44.30	1	8,141	0.01%
2019/02/26	7	43.75	1	44.00	43.60	6	8,098	0.07%
2019/02/25	0	0.00	5	43.68	44.45	-5	8,177	-0.06%
2019/02/22	2	43.48	10	43.58	43.40	-8	8,166	-0.10%
2019/02/21	5	44.40	5	46.00	44.40	0	8,278	0.00%
2019/02/20	21	44.63	0	0.00	45.00	21	8,215	0.26%
2019/02/19	5	44.20	6	44.96	44.20	-1	8,137	-0.01%
2019/02/18	4	44.58	0	0.00	44.15	4	8,149	0.05%
2019/02/15	4	44.30	37	44.60	44.30	-33	8,216	-0.40%
2019/02/14	4	45.55	11	45.62	45.10	-7	8,225	-0.09%
2019/02/13	14.3	46.78	20	46.44	45.25	-5.7	8,184	-0.07%
2019/02/12	24	47.15	0	0.00	46.95	24	8,142	0.29%
2019/02/11	17	45.87	19	45.65	48.05	-2	8,166	-0.03%
2019/01/30	1	43.70	26	41.41	43.70	-25	7,777	-0.32%
2019/01/29	72	41.16	62	41.62	40.65	10	7,542	0.13%
2019/01/28	28	41.54	17	41.55	41.10	11	7,297	0.15%
2019/01/25	11	41.45	6	41.30	40.80	5	7,166	0.07%
2019/01/24	18	41.06	13	41.13	41.25	5	7,083	0.07%
2019/01/23	61	40.83	78.1	40.17	41.00	-17.1	6,996	-0.24%
2019/01/22	18	40.20	12	40.64	39.65	6	6,839	0.09%
2019/01/21	6	40.97	1	40.75	40.30	5	6,699	0.07%
2019/01/18	22	40.99	16	40.80	41.35	6	6,564	0.09%
2019/01/17	11	41.53	7	41.10	40.55	4	6,416	0.06%
2019/01/16	29	40.47	25	40.74	41.15	4	6,188	0.06%
2019/01/15	45	38.72	38	38.43	39.60	7	5,890	0.12%
2019/01/14	8	37.11	33	36.00	38.20	-25	5,445	-0.46%
2019/01/11	3	35.15	5	34.85	34.80	-2	5,098	-0.04%
2019/01/10	8	35.18	0	0.00	35.25	8	5,104	0.16%
2019/01/09	14	35.46	0	0.00	35.25	14	5,146	0.27%
2019/01/08	0	0.00	4	34.85	35.50	-4	5,156	-0.08%
2019/01/07	2	35.45	0	0.00	35.05	2	5,120	0.04%
2019/01/04	11	34.71	3	34.17	34.90	8	5,160	0.16%
2019/01/03	3	34.25	6	34.65	34.80	-3	5,244	-0.06%
2019/01/02	3	35.00	6	34.80	34.40	-3	5,265	-0.06%
2018/12/28	3	33.50	13	33.77	34.55	-10	5,266	-0.19%
2018/12/27	9	33.34	14	33.39	33.20	-5	5,340	-0.09%
2018/12/26	8	33.25	3	33.10	32.65	5	5,456	0.09%
2018/12/25	9	33.02	8	33.21	33.20	1	5,582	0.02%
2018/12/24	6	34.37	0	0.00	34.55	6	5,528	0.11%
2018/12/21	6	34.90	0	0.00	35.50	6	5,693	0.11%
2018/12/20	0	0.00	1	35.30	35.70	-1	5,646	-0.02%
2018/12/19	0	0.00	2	35.50	35.20	-2	5,620	-0.04%
2018/12/18	3	36.10	10	36.05	35.25	-7	5,647	-0.12%
2018/12/17	2	35.60	4	35.49	35.65	-2	5,602	-0.04%
2018/12/14	6	35.35	4	35.56	35.50	2	5,722	0.03%
2018/12/12	5	34.20	17	34.58	34.80	-12	5,750	-0.21%
2018/12/11	2	34.45	0	0.00	34.25	2	5,785	0.03%
2018/12/10	0	0.00	10	34.10	34.30	-10	5,869	-0.17%
2018/12/07	5	34.10	0	0.00	34.30	5	5,914	0.08%
2018/12/06	6	34.16	88	34.19	34.00	-82	5,940	-1.38%
2018/12/05	0	0.00	9	35.17	35.40	-9	5,959	-0.15%
2018/12/04	5	35.61	10	35.61	35.40	-5	6,055	-0.08%
2018/12/03	71	36.80	25	36.66	36.35	46	6,100	0.75%
2018/11/30	1	35.45	5	36.00	35.50	-4	6,288	-0.06%
2018/11/29	58	35.34	8	35.31	34.90	50	6,381	0.78%
2018/11/28	24	35.74	5	35.93	35.60	19	6,722	0.28%
2018/11/27	3	35.38	17	35.46	35.35	-14	6,715	-0.21%
2018/11/26	0	0.00	75	34.29	34.55	-75	6,769	-1.11%
2018/11/23	0	0.00	27	33.41	33.10	-27	6,853	-0.39%
2018/11/22	40	34.29	11	33.27	33.10	29	6,997	0.41%
2018/11/21	0	0.00	22	34.60	34.60	-22	7,287	-0.30%
2018/11/20	99	34.57	33	34.95	34.50	66	7,661	0.86%
2018/11/19	19	34.79	13	34.99	35.25	6	7,658	0.08%
2018/11/16	21	34.64	8	34.55	34.55	13	7,754	0.17%
2018/11/15	0	0.00	18	35.08	34.90	-18	7,771	-0.23%
2018/11/14	5	34.25	3	34.75	34.75	2	7,837	0.03%
2018/11/13	40	33.62	17	34.20	34.25	23	7,727	0.30%
2018/11/12	6	33.14	0	0.00	33.45	6	7,645	0.08%
2018/11/09	1	32.45	11	33.19	33.20	-10	7,615	-0.13%
2018/11/08	10	33.69	4	33.03	32.10	6	7,626	0.08%
2018/11/07	1	32.00	1	32.50	33.00	0	7,553	0.00%
2018/11/06	15	31.85	10	31.55	31.95	5	7,623	0.07%
2018/11/05	0	0.00	15	32.21	32.40	-15	7,638	-0.20%
2018/11/02	0	0.00	12	30.63	31.20	-12	7,608	-0.16%
2018/11/01	12	30.32	1	30.25	30.65	11	7,783	0.14%
2018/10/30	4	28.15	3	27.85	28.30	1	7,902	0.01%
2018/10/22	3	29.62	2	29.65	30.55	1	8,882	0.01%
2018/10/19	0	0.00	5	29.19	29.60	-5	9,313	-0.05%
2018/10/18	1	29.60	6	29.72	29.75	-5	9,394	-0.05%
2018/10/17	13	29.51	5	29.50	29.65	8	9,724	0.08%
2018/10/16	0	0.00	4	29.05	28.85	-4	9,755	-0.04%
2018/10/15	0	0.00	10	28.40	28.40	-10	9,824	-0.10%
2018/10/12	11	26.68	8	27.20	27.80	3	9,868	0.03%
2018/10/11	17	26.12	8	26.41	26.00	9	9,927	0.09%
2018/10/09	1	29.40	2	28.80	28.80	-1	10,178	-0.01%
2018/10/08	4	29.65	2	29.40	29.45	2	10,380	0.02%
2018/10/05	13	29.23	11	29.24	29.40	2	10,806	0.02%
2018/10/04	6	30.32	5	30.49	30.30	1	10,989	0.01%
2018/10/03	12	32.27	14	32.64	32.00	-2	10,902	-0.02%
2018/10/02	10	31.35	2	31.18	31.20	8	10,818	0.07%
2018/10/01	17	30.42	31	30.51	30.95	-14	10,962	-0.13%
2018/09/28	4	31.90	0	0.00	31.70	4	10,991	0.04%
2018/09/27	0.7	32.15	0	0.00	32.25	0.7	10,989	0.01%
2018/09/26	0	0.00	1	32.55	32.10	-1	11,010	-0.01%
2018/09/25	2	31.18	13	31.19	32.15	-11	11,008	-0.10%
2018/09/21	9	31.61	4	31.53	31.45	5	10,954	0.05%
2018/09/20	12	31.45	6	30.90	30.85	6	10,881	0.06%
2018/09/18	0	0.00	1	33.00	33.10	-1	10,631	-0.01%
2018/09/17	1	33.25	0	0.00	33.15	1	10,586	0.01%
2018/09/14	0	0.00	2	34.38	34.25	-2	10,591	-0.02%
2018/09/13	1	33.20	0	0.00	33.20	1	10,476	0.01%
2018/09/12	1	33.80	0	0.00	33.30	1	10,383	0.01%
2018/09/11	4	34.16	1	34.85	34.70	3	10,325	0.03%
2018/09/10	7	33.56	11	32.84	33.00	-4	10,218	-0.04%
2018/09/07	4	34.33	4	34.19	34.60	0	10,088	0.00%
2018/09/06	35	35.63	23	35.73	35.00	12	10,124	0.12%
2018/09/05	18	34.94	11	34.73	34.70	7	9,826	0.07%
2018/09/04	21	35.03	58	34.85	34.10	-37	9,652	-0.38%
2018/09/03	4	36.14	8	36.69	36.70	-4	9,251	-0.04%
2018/08/31	20	37.04	21	37.01	36.60	-1	9,128	-0.01%
2018/08/30	25	36.55	3	36.90	36.70	22	8,975	0.25%
2018/08/29	16	36.67	10	37.06	37.35	6	8,820	0.07%
2018/08/28	27	36.44	25	36.41	36.70	2	8,635	0.02%
2018/08/27	110	34.78	93	34.93	35.30	17	8,230	0.21%	大買/
2018/08/24	0	0.00	8	33.03	33.10	-8	7,915	-0.10%
2018/08/23	4	32.20	11	32.65	32.35	-7	7,920	-0.09%
2018/08/22	11	31.77	2	31.75	32.25	9	7,714	0.12%
2018/08/21	18	31.45	23	31.24	31.75	-5	7,654	-0.07%
2018/08/20	0	0.00	10	30.30	30.30	-10	7,477	-0.13%
2018/08/17	1	30.45	2	30.20	29.70	-1	7,456	-0.01%
2018/08/16	4	29.95	5	29.93	30.10	-1	7,415	-0.01%
2018/08/15	0	0.00	6	29.95	29.85	-6	7,407	-0.08%
2018/08/14	7	29.89	0	0.00	29.65	7	7,324	0.10%
2018/08/13	0	0.00	32	30.18	30.75	-32	7,189	-0.45%
2018/08/10	5	32.30	11	32.33	31.80	-6	7,032	-0.09%
2018/08/09	5	31.25	10	31.90	31.90	-5	6,961	-0.07%
2018/08/08	122	32.77	73	32.81	31.75	49	6,907	0.71%	大買/
2018/08/07	16	32.04	29	32.44	32.65	-13	6,787	-0.19%
2018/08/06	3	31.93	2.2	31.71	31.80	0.8	6,687	0.01%
2018/08/03	17	32.69	20	32.94	32.20	-3	6,627	-0.05%
2018/08/02	22	31.90	21	32.22	32.30	1	6,498	0.02%
2018/08/01	12	32.07	10	32.63	31.85	2	6,373	0.03%
2018/07/31	32	32.15	24	31.98	32.00	8	6,187	0.13%
2018/07/30	55	32.11	49	32.26	32.40	6	6,110	0.10%
2018/07/27	23	31.97	7	32.26	32.00	16	5,970	0.27%
2018/07/26	15	31.17	17	31.86	31.00	-2	5,694	-0.04%
2018/07/25	6	29.18	4	29.10	29.25	2	5,245	0.04%
2018/07/24	31	29.57	27.5	28.54	29.30	3.5	5,128	0.07%
2018/07/23	8	28.20	10	28.59	27.95	-2	4,781	-0.04%
2018/07/20	19	28.06	14	28.33	28.60	5	4,759	0.11%
2018/07/19	10	28.49	10	28.66	28.45	0	4,688	0.00%
2018/07/18	102	28.41	93	28.48	28.60	9	4,648	0.19%	大買/
2018/07/17	10	29.20	8	29.18	28.65	2	4,508	0.04%
2018/07/16	13	28.72	8.1	28.70	28.10	4.9	4,143	0.12%
2018/07/13	91	28.17	90	27.83	29.30	1	3,897	0.03%
2018/07/12	2	25.45	6	26.28	27.75	-4	3,424	-0.12%
2018/07/11	1	25.10	16	25.53	25.25	-15	3,103	-0.48%
2018/07/10	2	24.85	9	24.81	24.90	-7	3,074	-0.23%
2018/07/09	9	25.76	11	25.40	25.15	-2	2,996	-0.07%
2018/07/06	3	25.15	16	24.04	25.35	-13	2,827	-0.46%
2018/07/05	0	0.00	5	23.10	23.10	-5	2,615	-0.19%
2018/07/04	3	24.00	5	23.75	23.85	-2	2,583	-0.08%
2018/06/26	5	23.24	1	23.15	23.60	4	2,427	0.16%
2018/06/25	19	23.18	1	24.05	23.35	18	2,387	0.75%
2018/06/22	1	22.50	0	0.00	22.30	1	2,311	0.04%
2018/06/20	0	0.00	9	22.40	22.60	-9	2,303	-0.39%
2018/06/19	3	23.17	1	23.10	22.90	2	2,276	0.09%
2018/06/15	3	23.32	0	0.00	23.50	3	2,256	0.13%
2018/06/14	4	24.13	6	23.77	23.60	-2	2,236	-0.09%
2018/06/12	1	23.30	0	0.00	23.25	1	2,014	0.05%
2018/06/11	1	22.80	0	0.00	23.80	1	2,031	0.05%
2018/06/07	0	0.00	3	24.00	23.70	-3	2,010	-0.15%
2018/06/06	1	23.80	10	23.70	24.10	-9	1,969	-0.46%
2018/06/05	1	23.90	0	0.00	23.85	1	1,935	0.05%
2018/06/04	0	0.00	3	23.23	23.60	-3	1,887	-0.16%
2018/06/01	17	23.52	3	23.60	23.50	14	1,842	0.76%
2018/05/31	7	23.45	8	23.41	23.65	-1	1,706	-0.06%
2018/05/30	12	21.38	0	0.00	21.50	12	1,504	0.80%
2018/05/28	11	21.88	0	0.00	21.85	11	1,464	0.75%
2018/05/22	0	0.00	2	22.05	22.10	-2	1,367	-0.15%
2018/05/21	0	0.00	11	21.53	21.90	-11	1,311	-0.84%
2018/05/18	11	21.70	0	0.00	21.60	11	1,286	0.86%
2018/05/17	0	0.00	4	21.70	21.90	-4	1,278	-0.31%
2018/05/10	4	22.93	2	22.60	22.25	2	1,100	0.18%
2018/05/09	4	22.14	0	0.00	22.30	4	1,007	0.40%
2018/05/08	1	21.85	2	21.80	21.90	-1	981	-0.10%
2018/05/07	3	22.28	6	22.25	22.50	-3	950	-0.32%
2018/05/03	1	21.90	0	0.00	21.75	1	869	0.11%
2018/04/27	1	21.10	2	21.15	21.10	-1	778	-0.13%
2018/04/26	70	21.55	65	21.57	21.35	5	770	0.65%
2018/04/25	1	21.20	14	21.36	21.70	-13	701	-1.85%
2018/04/24	0	0.00	11	21.05	20.65	-11	654	-1.68%
2018/04/19	2	21.00	0	0.00	20.95	2	612	0.33%
2018/04/18	1	20.65	0	0.00	20.60	1	604	0.17%
2018/04/13	0	0.00	1	20.10	20.20	-1	567	-0.17%
2018/04/12	0	0.00	3	19.60	20.25	-3	587	-0.51%
2018/03/31	3	18.95	0	0.00	18.95	3	596	0.50%
2018/03/27	0	0.00	2	18.65	18.80	-2	621	-0.32%
2018/03/26	0	0.00	3	19.10	19.00	-3	625	-0.48%
2018/03/23	0	0.00	4	19.20	19.15	-4	620	-0.64%
2018/03/22	0	0.00	5	19.80	19.50	-5	619	-0.81%
2018/03/20	3	19.60	0	0.00	19.60	3	619	0.48%
2018/03/19	3	19.75	0	0.00	19.85	3	633	0.47%
2018/03/15	1	21.10	1	20.85	20.65	0	634	0.00%
2018/03/14	0	0.00	2	20.65	20.65	-2	594	-0.34%
2018/03/09	3	18.85	0	0.00	18.90	3	570	0.53%
2018/03/06	0	0.00	3	18.70	18.75	-3	562	-0.53%
2018/03/05	0	0.00	3	18.80	18.80	-3	560	-0.54%
2018/02/23	3	19.25	0	0.00	19.25	3	554	0.54%
2018/02/21	3	19.15	0	0.00	19.20	3	565	0.53%
2018/02/12	1	18.60	0	0.00	18.75	1	581	0.17%
2018/02/09	1	18.20	0	0.00	18.55	1	586	0.17%
2018/02/06	2	18.95	0	0.00	18.20	2	681	0.29%
2018/02/05	2	20.20	0	0.00	19.65	2	666	0.30%
2018/01/31	1	20.45	0	0.00	20.90	1	677	0.15%
2018/01/30	2	20.35	0	0.00	20.40	2	695	0.29%
2018/01/18	2	22.10	0	0.00	22.10	2	759	0.26%
2018/01/11	0	0.00	0.1	21.35	21.45	-0.1	756	-0.02%
2018/01/05	0	0.00	1	21.90	21.85	-1	714	-0.14%
2018/01/04	0	0.00	1	20.90	21.35	-1	699	-0.14%
2018/01/03	0	0.00	3	20.95	20.95	-3	689	-0.44%
2018/01/02	0	0.00	6	20.38	20.95	-6	692	-0.87%