泰鼎-KY (4927)-統一-新竹券商分點個股進出

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
41.75
漲跌
▲1.05
漲幅
+2.58%
成交量
926張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	3	41.20	0	0.00	41.10	3	740	0.41%
2024/05/10	6	41.05	0	0.00	40.90	6	744	0.81%
2024/04/16	0.1	38.20	0	0.00	38.05	0.1	667	0.01%
2024/04/08	0	0.00	10	39.25	39.50	-10	629	-1.59%
2024/03/29	0	0.00	1	39.90	40.35	-1	585	-0.17%
2024/03/28	0.1	40.00	0	0.00	40.10	0.1	566	0.01%
2024/03/27	0.1	40.80	0	0.00	40.60	0.1	552	0.01%
2024/03/25	2	42.05	0	0.00	42.20	2	534	0.37%
2024/03/18	0	0.00	1	40.50	41.70	-1	504	-0.20%
2024/03/13	0.1	41.85	0	0.00	40.20	0.1	459	0.01%
2024/03/06	5	45.60	5	43.60	43.75	0	336	0.00%
2024/03/05	0.1	43.40	0	0.00	42.90	0.1	301	0.02%
2024/03/04	0	44.50	0	0.00	44.65	0	272	0.02%
2024/03/01	0	0.00	3	46.00	45.45	-3	258	-1.16%
2024/02/29	0	45.80	0	0.00	45.90	0	244	0.02%
2024/02/27	2	47.60	0	0.00	46.80	2	224	0.89%
2024/02/26	0	47.50	1	47.40	47.40	-1	224	-0.43%
2024/02/16	1	49.80	0	0.00	49.90	1	221	0.45%
2024/02/02	0	47.50	0	0.00	47.30	0	213	0.02%
2024/01/24	0	49.20	0	0.00	48.70	0	247	0.00%
2024/01/17	0	47.85	0	0.00	47.65	0	314	0.01%
2024/01/05	0	0.00	5	49.90	49.85	-5	350	-1.43%
2023/12/26	0	0.00	24	49.25	49.20	-24	415	-5.78%
2023/11/24	5	50.10	0	0.00	50.10	5	653	0.77%
2023/11/10	5	46.55	0	0.00	46.55	5	678	0.74%
2023/11/01	1	46.76	0	0.00	45.60	1	760	0.14%
2023/10/26	1	48.05	1	48.55	47.90	0	764	0.01%
2023/10/20	0	50.60	0	0.00	49.95	0	762	0.01%
2023/10/13	10	52.80	0	0.00	52.80	10	797	1.25%
2023/10/06	28	52.70	0	0.00	52.70	28	861	3.25%
2023/09/11	10	55.00	0	0.00	55.10	10	1,192	0.84%
2023/09/05	0	0.00	13	60.06	60.10	-13	1,176	-1.10%
2023/09/01	0	0.00	53	58.03	57.70	-53	1,180	-4.49%
2023/08/31	0	0.00	54	57.36	57.10	-54	1,245	-4.34%
2023/08/30	1	55.90	52	57.37	56.60	-51	1,275	-4.00%
2023/08/18	10	51.60	0	0.00	51.60	10	1,391	0.72%
2023/08/15	0	52.70	0	0.00	52.70	0	1,466	0.00%
2023/08/14	37	54.71	0	0.00	54.60	37	1,451	2.55%
2023/08/04	0	57.90	0	0.00	57.70	0	1,453	0.00%
2023/08/02	10	59.00	0	0.00	58.20	10	1,450	0.69%
2023/08/01	65	61.26	0	0.00	61.40	65	1,449	4.48%
2023/07/31	8	61.30	0	0.00	62.00	8	1,445	0.55%
2023/07/28	16	62.45	0	0.00	62.40	16	1,434	1.12%
2023/07/26	5	62.90	0	0.00	61.90	5	1,431	0.35%
2023/07/21	19	63.00	0	0.00	63.20	19	1,433	1.32%
2023/07/19	20	63.90	0	0.00	63.90	20	1,450	1.38%
2023/07/13	0	0.00	1	67.10	67.10	-1	1,439	-0.07%
2023/07/12	1	66.60	0	0.00	67.00	1	1,424	0.07%
2023/07/11	2	67.50	0	0.00	66.90	2	1,426	0.14%
2023/07/06	1	62.90	1	63.50	65.80	0	1,633	0.00%
2023/07/05	1	67.50	1	67.40	67.80	0	1,583	0.00%
2023/06/16	20	62.45	0	0.00	62.30	20	1,377	1.45%
2023/06/09	0	0.00	5	65.20	64.10	-5	1,352	-0.37%
2023/06/06	0	0.00	1	65.40	64.80	-1	1,326	-0.08%
2023/06/05	0	0.00	2	63.00	63.80	-2	1,275	-0.16%
2023/06/02	0	0.00	1	62.00	61.70	-1	1,245	-0.08%
2023/05/31	2	62.60	15	63.07	63.00	-13	1,256	-1.03%
2023/05/29	0	0.00	14	60.90	60.80	-14	1,232	-1.14%
2023/05/17	0	0.00	89	59.91	59.70	-89	1,244	-7.15%
2023/04/21	0	0.00	11	56.75	56.70	-11	1,227	-0.90%
2023/04/18	2	61.45	1	61.30	60.40	1	1,192	0.08%
2023/04/14	5	61.70	0	0.00	61.70	5	1,163	0.43%
2023/04/13	54	62.04	0	0.00	61.50	54	1,151	4.69%
2023/04/12	2	61.80	0	0.00	63.60	2	1,060	0.19%
2023/04/11	4	61.80	13	61.76	62.10	-9	976	-0.92%
2023/03/28	1	59.50	0	0.00	59.80	1	878	0.11%
2023/03/14	2	57.00	0	0.00	57.00	2	982	0.20%
2023/03/10	5	59.30	0	0.00	59.00	5	1,031	0.48%
2023/03/07	0	0.00	1	62.60	62.30	-1	1,128	-0.09%
2023/03/06	1	61.50	0	0.00	61.90	1	1,232	0.08%
2023/03/01	0	0.00	1	58.70	58.70	-1	1,338	-0.07%
2023/02/21	0.1	64.20	0	0.00	64.50	0.1	1,383	0.01%
2023/02/20	1.1	64.56	19	64.46	64.90	-17.9	1,384	-1.29%
2023/02/08	0	0.00	1	60.80	60.40	-1	1,761	-0.06%
2023/02/07	1	60.40	0	0.00	60.60	1	1,818	0.05%
2022/12/23	0	0.00	5	54.10	54.50	-5	2,306	-0.22%
2022/12/21	5	54.80	0	0.00	54.60	5	2,345	0.21%
2022/12/20	0	0.00	5	56.90	55.10	-5	2,360	-0.21%
2022/12/09	0	0.00	1	58.90	58.70	-1	2,452	-0.04%
2022/12/07	0	0.00	20	58.85	58.50	-20	2,530	-0.79%
2022/12/06	5	59.50	0	0.00	59.50	5	2,550	0.20%
2022/12/05	0	0.00	2	60.80	61.00	-2	2,535	-0.08%
2022/12/01	2	60.30	0	0.00	60.10	2	2,520	0.08%
2022/11/28	4	60.48	13	60.12	59.30	-9	2,579	-0.35%
2022/11/25	10	57.10	0	0.00	57.00	10	2,496	0.40%
2022/11/24	2	57.25	2	57.10	58.40	0	2,494	0.00%
2022/11/23	6	56.15	0	0.00	56.60	6	2,496	0.24%
2022/11/22	0	0.00	1	54.90	55.80	-1	2,503	-0.04%
2022/11/21	1	54.50	0	0.00	54.30	1	2,511	0.04%
2022/11/18	3	55.43	3	55.00	55.30	0	2,529	0.00%
2022/11/17	1	55.20	1	56.30	55.90	0	2,533	0.00%
2022/11/16	82	55.38	5	54.94	55.20	77	2,568	3.00%
2022/11/15	61	54.62	0	0.00	54.80	61	2,672	2.28%
2022/11/14	0	0.00	1	53.60	54.20	-1	2,894	-0.03%
2022/11/11	142	54.46	10	53.28	53.10	132	2,889	4.57%	大買/鉅額交易
2022/11/10	5	54.96	0	0.00	55.10	5	2,772	0.18%
2022/11/09	1	55.50	2	55.90	55.90	-1	2,749	-0.04%
2022/11/08	2	55.35	21	55.63	54.40	-19	2,707	-0.70%
2022/11/07	7	52.84	4	53.40	53.50	3	2,618	0.11%
2022/11/04	2	53.90	2	53.10	53.50	0	2,589	0.00%
2022/11/03	3	51.93	1	52.50	53.10	2	2,522	0.08%
2022/11/02	7	51.69	0	0.00	51.90	7	2,493	0.28%
2022/10/31	0	0.00	3	49.40	49.40	-3	2,456	-0.12%
2022/10/28	101	48.37	2	49.35	48.30	99	2,476	4.00%	大買/
2022/10/26	28	48.76	0	0.00	48.20	28	2,471	1.13%
2022/10/25	46	49.98	0	0.00	50.00	46	2,459	1.87%
2022/10/24	1	51.20	2	51.40	51.00	-1	2,442	-0.04%
2022/10/21	1	50.20	0	0.00	50.30	1	2,409	0.04%
2022/10/20	1	50.10	0	0.00	50.30	1	2,390	0.04%
2022/10/19	3	52.83	6	52.82	51.60	-3	2,364	-0.13%
2022/10/18	0	0.00	10	51.63	51.50	-10	2,275	-0.44%
2022/10/13	50	48.05	0	0.00	46.25	50	2,233	2.24%
2022/10/12	0	0.00	1	49.25	49.55	-1	2,202	-0.05%
2022/10/11	10	49.35	7	49.10	48.85	3	2,200	0.14%
2022/10/05	1	52.20	0	0.00	51.70	1	2,183	0.05%
2022/09/28	7	50.40	0	0.00	49.50	7	2,208	0.32%
2022/09/27	0	0.00	13	51.95	53.60	-13	2,273	-0.57%
2022/09/26	3	51.97	1	52.80	51.30	2	2,288	0.09%
2022/09/23	17	54.18	0	0.00	54.60	17	2,271	0.75%
2022/09/19	7	57.80	1	58.10	57.30	6	2,247	0.27%
2022/09/16	6	59.20	0	0.00	58.90	6	2,240	0.27%
2022/09/15	0	0.00	12	59.61	60.30	-12	2,236	-0.54%
2022/09/14	35	57.47	0	0.00	58.00	35	2,206	1.59%
2022/09/13	0	0.00	3	59.00	58.90	-3	2,210	-0.14%
2022/09/12	1	58.10	0	0.00	58.00	1	2,208	0.05%
2022/09/08	17	56.69	0	0.00	57.70	17	2,238	0.76%
2022/09/07	44	56.53	0	0.00	56.60	44	2,244	1.96%
2022/09/06	7	59.20	0	0.00	58.10	7	2,278	0.31%
2022/09/05	6	58.48	1	58.10	57.80	5	2,240	0.22%
2022/09/02	0	0.00	3	61.50	60.90	-3	2,251	-0.13%
2022/09/01	3	60.27	0	0.00	60.50	3	2,218	0.14%
2022/08/31	20	61.03	0	0.00	61.80	20	2,218	0.90%
2022/08/30	1	60.10	4	61.13	61.10	-3	2,198	-0.14%
2022/08/29	2	58.40	1	58.30	59.20	1	2,140	0.05%
2022/08/26	1	60.80	17	60.24	60.60	-16	2,130	-0.75%
2022/08/25	18	59.13	14	59.90	59.00	4	2,116	0.19%
2022/08/24	4	59.15	1	60.00	58.90	3	2,111	0.14%
2022/08/23	15	60.81	3	61.20	60.90	12	2,081	0.58%
2022/08/22	1	63.90	3	63.17	62.80	-2	2,037	-0.10%
2022/08/19	27	61.00	2	61.15	62.30	25	1,915	1.31%
2022/08/18	0	0.00	14	60.30	61.90	-14	1,693	-0.83%
2022/08/17	4	56.10	1	56.60	56.30	3	1,708	0.18%
2022/08/16	10	56.90	0	0.00	56.80	10	1,730	0.58%
2022/08/08	6	54.47	1	54.30	56.00	5	1,771	0.28%
2022/08/05	2	56.30	0	0.00	56.70	2	1,759	0.11%
2022/08/04	2	55.65	1	55.50	55.70	1	1,760	0.06%
2022/08/03	4	57.18	1	56.40	56.60	3	1,760	0.17%
2022/08/02	0	0.00	3	57.73	57.70	-3	1,791	-0.17%
2022/08/01	5	59.60	1	59.70	59.70	4	1,819	0.22%
2022/07/27	1	61.00	0	0.00	61.30	1	1,973	0.05%
2022/07/22	7	63.37	0	0.00	63.30	7	1,996	0.35%
2022/07/21	1	63.20	0	0.00	64.20	1	2,010	0.05%
2022/07/20	0	0.00	1	64.30	63.40	-1	2,054	-0.05%
2022/07/18	1	63.10	0	0.00	63.00	1	2,292	0.04%
2022/07/15	11	62.09	0	0.00	62.50	11	2,303	0.48%
2022/07/14	0	0.00	2	60.95	62.30	-2	2,321	-0.09%
2022/07/13	4	60.18	3	59.60	59.00	1	2,314	0.04%
2022/07/08	3	65.47	1	66.20	65.80	2	2,316	0.09%
2022/07/07	0	0.00	2	61.50	64.30	-2	2,330	-0.09%
2022/07/06	0	0.00	1	62.80	61.80	-1	2,326	-0.04%
2022/07/05	1	62.70	0	0.00	64.70	1	2,343	0.04%
2022/07/04	0	0.00	1	65.60	66.40	-1	2,278	-0.04%
2022/07/01	2	66.70	2	67.45	65.60	0	2,296	0.00%
2022/06/30	2	71.15	0	0.00	69.30	2	2,309	0.09%
2022/06/28	0	0.00	1	72.70	72.60	-1	2,469	-0.04%
2022/06/27	1	74.60	0	0.00	74.00	1	2,560	0.04%
2022/06/21	2	73.15	1	73.50	74.20	1	2,922	0.03%
2022/06/20	1	72.70	0	0.00	72.90	1	3,030	0.03%
2022/06/17	0	0.00	1	72.00	74.00	-1	3,136	-0.03%
2022/06/16	2	77.20	1	74.90	74.50	1	3,133	0.03%
2022/06/15	2	75.95	3	75.93	75.70	-1	3,125	-0.03%
2022/06/14	1	78.90	0	0.00	78.50	1	3,095	0.03%
2022/06/13	0	0.00	2	80.30	79.70	-2	3,072	-0.07%
2022/06/10	2	83.35	0	0.00	83.20	2	3,034	0.07%
2022/06/09	1	84.80	8	84.40	83.90	-7	3,029	-0.23%
2022/06/08	8	85.59	0	0.00	85.50	8	3,016	0.27%
2022/06/07	0	0.00	24	88.10	86.40	-24	3,054	-0.79%
2022/06/06	21	86.68	1	86.80	86.30	20	3,077	0.65%
2022/06/02	9	88.23	0	0.00	88.10	9	3,112	0.29%
2022/06/01	1	90.00	1	91.30	89.80	0	3,228	0.00%
2022/05/30	1	87.60	8	88.30	87.60	-7	3,379	-0.21%
2022/05/27	8	87.28	0	0.00	87.20	8	3,390	0.24%
2022/05/25	0	0.00	1	88.00	88.60	-1	3,438	-0.03%
2022/05/24	1	90.00	0	0.00	88.60	1	3,449	0.03%
2022/05/20	0	0.00	1	93.00	92.90	-1	3,490	-0.03%
2022/05/19	2	90.75	8	90.11	91.70	-6	3,504	-0.17%
2022/05/18	0	0.00	1	95.10	94.00	-1	3,484	-0.03%
2022/05/17	1	93.90	0	0.00	94.40	1	3,498	0.03%
2022/05/16	0	0.00	1	93.80	93.70	-1	3,553	-0.03%
2022/05/12	2	94.25	0	0.00	92.80	2	3,665	0.05%
2022/05/11	1	95.80	1	95.00	96.20	0	3,722	0.00%
2022/05/10	3	96.33	2	96.25	95.20	1	3,762	0.03%
2022/05/09	1	99.30	11	98.25	97.20	-10	3,928	-0.25%
2022/05/06	6	99.80	0	0.00	99.70	6	4,134	0.15%
2022/05/05	0	0.00	1	104.00	104.00	-1	4,176	-0.02%
2022/05/04	1	101.50	1	100.00	100.00	0	4,157	0.00%
2022/04/29	1	95.00	0	0.00	95.40	1	4,268	0.02%
2022/04/28	0	0.00	1	94.10	93.90	-1	4,311	-0.02%
2022/04/26	0	0.00	1	91.20	94.30	-1	4,393	-0.02%
2022/04/25	0	0.00	1	92.00	94.80	-1	4,461	-0.02%
2022/04/22	5	98.18	4	97.75	94.50	1	4,492	0.02%
2022/04/20	1	105.00	0	0.00	105.00	1	4,574	0.02%
2022/04/19	1	102.50	1	102.50	102.50	0	4,680	0.00%
2022/04/15	1	100.50	8	99.89	99.40	-7	4,935	-0.14%
2022/04/14	8	103.63	1	103.50	103.50	7	5,053	0.14%
2022/04/13	3	101.67	1	103.50	103.50	2	5,261	0.04%
2022/04/12	5	100.34	3	100.83	102.00	2	5,471	0.04%
2022/04/08	1	100.50	2	100.50	101.00	-1	5,619	-0.02%
2022/04/07	1	102.50	0	0.00	102.00	1	5,729	0.02%
2022/04/06	0	0.00	1	102.50	103.00	-1	5,870	-0.02%
2022/03/31	2	106.00	12	106.71	106.00	-10	6,026	-0.17%
2022/03/30	1	107.00	3	106.00	105.50	-2	6,178	-0.03%
2022/03/29	2	105.00	0	0.00	105.50	2	6,384	0.03%
2022/03/28	4	100.75	5	104.20	105.50	-1	6,557	-0.02%
2022/03/25	4	107.50	0	0.00	104.50	4	6,734	0.06%
2022/03/24	3	105.33	2	105.25	107.50	1	6,998	0.01%
2022/03/23	3	102.33	1	104.50	102.50	2	7,083	0.03%
2022/03/22	13	101.42	83	102.55	102.50	-70	7,145	-0.98%
2022/03/17	1	92.90	2	93.40	93.70	-1	7,026	-0.01%
2022/03/16	2	90.55	0	0.00	89.60	2	7,022	0.03%
2022/03/15	1	93.80	2	90.55	89.40	-1	7,060	-0.01%
2022/03/14	1	94.00	0	0.00	93.60	1	7,065	0.01%
2022/03/11	1	94.00	0	0.00	94.60	1	7,133	0.01%
2022/03/10	1	94.10	31	95.20	94.80	-30	7,199	-0.42%
2022/03/09	0	0.00	2	89.60	91.80	-2	7,342	-0.03%
2022/03/08	3	91.03	1	92.30	89.60	2	7,673	0.03%
2022/03/07	3	89.80	3	90.67	90.80	0	7,944	0.00%
2022/03/04	75	94.05	1	94.70	92.30	74	8,202	0.90%
2022/03/03	37	95.92	2	96.10	96.00	35	8,209	0.43%
2022/03/01	1	100.00	0	0.00	99.90	1	8,161	0.01%
2022/02/25	1	100.00	0	0.00	99.40	1	8,214	0.01%
2022/02/23	2	103.00	0	0.00	104.00	2	8,512	0.02%
2022/02/22	0	0.00	6	101.42	101.00	-6	8,698	-0.07%
2022/02/16	1	105.00	20	106.50	105.50	-19	9,115	-0.21%
2022/02/15	32	102.91	0	0.00	102.00	32	9,329	0.34%
2022/02/14	3	103.50	8	102.25	102.00	-5	9,571	-0.05%
2022/02/11	0	0.00	1	107.50	107.00	-1	9,870	-0.01%
2022/02/09	7	105.29	0	0.00	105.50	7	10,128	0.07%
2022/02/08	3	106.50	3	106.67	105.50	0	10,138	0.00%
2022/02/07	3	115.50	0	0.00	117.00	3	10,163	0.03%
2022/01/25	1	119.00	1	115.50	115.00	0	10,232	0.00%
2022/01/24	2	119.25	2	118.25	119.00	0	10,245	0.00%
2022/01/18	6	127.00	0	0.00	123.00	6	10,409	0.06%
2022/01/14	1	122.00	0	0.00	126.00	1	10,538	0.01%
2022/01/13	0	0.00	7	120.79	122.50	-7	10,540	-0.07%
2022/01/12	10	126.50	12	126.33	126.50	-2	10,553	-0.02%
2022/01/11	3	129.00	0	0.00	129.00	3	10,539	0.03%
2022/01/10	5	128.40	3	128.00	129.00	2	10,515	0.02%
2022/01/07	3	131.32	1	128.00	125.00	2	10,675	0.02%
2022/01/06	2	134.50	2	131.50	137.00	0	10,737	0.00%
2022/01/05	7	128.43	37	131.93	128.50	-30	10,568	-0.28%
2022/01/04	3	133.67	3.1	132.29	132.50	-0.1	10,402	0.00%
2022/01/03	1	132.50	4	134.25	134.50	-3	10,361	-0.03%
2021/12/30	3	131.33	3.1	131.78	130.50	-0.1	10,330	0.00%
2021/12/29	10	126.90	5	127.30	129.00	5	10,231	0.05%
2021/12/28	0	126.50	0	0.00	127.00	0	10,118	0.00%
2021/12/27	10.1	123.98	12	120.46	124.00	-2	10,047	-0.02%
2021/12/24	26	122.04	25	126.30	123.00	1	10,005	0.01%
2021/12/23	3	124.17	5	122.80	129.00	-2	9,825	-0.02%
2021/12/22	10	116.60	12.3	116.79	117.50	-2.3	9,611	-0.02%
2021/12/21	18	116.72	15.1	114.90	118.00	2.9	9,542	0.03%
2021/12/20	16.1	117.06	19	110.08	114.00	-2.9	9,781	-0.03%
2021/12/17	1.3	101.79	10	105.60	108.00	-8.7	9,552	-0.09%
2021/12/16	9	101.44	2	101.00	102.50	7	9,333	0.08%
2021/12/15	1	97.00	0	0.00	96.00	1	9,206	0.01%
2021/12/14	1	95.10	0	0.00	94.20	1	9,242	0.01%
2021/12/13	1	96.60	1	95.70	95.20	0	9,303	0.00%
2021/12/10	1	95.50	0	0.00	95.10	1	9,540	0.01%
2021/12/09	1	97.60	0	0.00	95.00	1	9,626	0.01%
2021/12/08	1	95.80	1	95.40	95.40	0	9,715	0.00%
2021/12/07	1	94.20	0	0.00	93.60	1	10,136	0.01%
2021/12/06	1	95.70	3	96.30	95.60	-2	10,457	-0.02%
2021/12/03	16	96.69	15	98.05	96.30	1	10,554	0.01%
2021/12/02	8	100.75	14	98.20	98.30	-6	10,616	-0.06%
2021/12/01	22	103.39	12	110.33	103.00	10	10,358	0.10%
2021/11/30	8	106.56	3	109.67	114.00	5	10,353	0.05%
2021/11/29	1	99.40	0	0.00	104.00	1	10,326	0.01%
2021/11/26	0	0.00	1	102.00	101.50	-1	10,376	-0.01%
2021/11/25	8	100.50	8	101.44	100.00	0	10,365	0.00%
2021/11/24	1	102.50	3	102.33	101.50	-2	10,336	-0.02%
2021/11/23	2	102.50	0	0.00	99.00	2	10,249	0.02%
2021/11/22	14	101.82	15	103.67	102.50	-1	10,121	-0.01%
2021/11/19	3	104.33	5	103.30	103.00	-2	9,883	-0.02%
2021/11/18	2	100.25	2	101.00	103.00	0	9,661	0.00%
2021/11/17	3	102.17	3	102.00	103.00	0	9,585	0.00%
2021/11/16	5	99.84	4	98.65	100.50	1	9,481	0.01%
2021/11/15	15	103.13	13	103.62	103.50	2	9,310	0.02%
2021/11/12	37	99.01	32	100.00	98.90	5	9,148	0.05%
2021/11/11	2	98.80	21	98.32	101.50	-19	8,880	-0.21%
2021/11/10	30	91.98	20	92.77	92.30	10	8,609	0.12%
2021/11/09	5	90.46	3	91.10	93.60	2	8,228	0.02%
2021/11/08	5	84.26	6	85.22	85.10	-1	7,972	-0.01%
2021/11/05	7	83.66	5	82.72	85.00	2	7,842	0.03%
2021/11/04	2	82.70	6	83.27	84.80	-4	7,630	-0.05%
2021/11/03	1	79.90	4	78.53	79.90	-3	7,371	-0.04%
2021/11/02	4	77.15	1	78.90	76.30	3	7,284	0.04%
2021/11/01	1	80.00	2	79.30	80.00	-1	7,196	-0.01%
2021/10/29	2	75.35	2	77.00	78.00	0	7,122	0.00%
2021/10/28	1	75.00	0	0.00	74.40	1	7,055	0.01%
2021/10/26	1	75.80	1	76.60	75.10	0	6,952	0.00%
2021/10/25	0	0.00	4	79.70	77.50	-4	6,781	-0.06%
2021/10/22	2	79.40	1.3	79.12	80.80	0.7	6,653	0.01%
2021/10/21	1	79.60	3	78.17	78.20	-2	6,455	-0.03%
2021/10/20	2	80.10	0	0.00	77.90	2	6,355	0.03%
2021/10/19	2	78.50	0	0.00	78.50	2	6,208	0.03%
2021/10/18	0	0.00	3	76.97	77.30	-3	6,132	-0.05%
2021/10/15	2	75.65	2	76.40	76.00	0	6,050	0.00%
2021/10/14	0	0.00	1	73.50	73.90	-1	5,766	-0.02%
2021/10/12	0	0.00	1	71.70	72.00	-1	5,590	-0.02%
2021/10/07	0	0.00	4	70.53	70.80	-4	5,641	-0.07%
2021/10/06	0	0.00	2	68.50	68.70	-2	5,580	-0.04%
2021/10/05	2	67.80	0	0.00	68.70	2	5,539	0.04%
2021/10/04	0	0.00	2	66.50	65.00	-2	5,466	-0.04%
2021/09/28	2	74.70	1	72.50	72.60	1	5,202	0.02%
2021/09/27	4	74.73	5	74.16	73.10	-1	5,041	-0.02%
2021/09/24	2	70.90	3	71.43	71.30	-1	4,553	-0.02%
2021/09/16	20	67.04	22	68.38	67.00	-2	4,227	-0.05%
2021/09/15	7	66.99	8	67.50	68.90	-1	4,143	-0.02%
2021/09/14	0	0.00	2	71.20	70.30	-2	3,902	-0.05%
2021/09/13	1	73.00	0	0.00	73.00	1	3,808	0.03%
2021/09/10	24	72.98	21	73.24	73.10	3	3,676	0.08%
2021/09/09	0	0.00	19	70.56	71.50	-19	3,227	-0.59%
2021/09/08	26	66.72	21	69.08	66.80	5	2,827	0.18%
2021/09/07	0	0.00	1	69.50	69.90	-1	2,656	-0.04%
2021/09/06	1	70.00	1	67.40	68.40	0	2,407	0.00%
2021/09/03	14	69.94	9	69.47	70.50	5	2,298	0.22%
2021/09/02	1	66.90	1	68.70	68.60	0	1,979	0.00%
2021/09/01	0	0.00	1	62.40	65.80	-1	1,608	-0.06%
2021/08/31	1	61.40	0	0.00	62.00	1	1,458	0.07%
2021/08/30	0	0.00	2	60.30	60.10	-2	1,421	-0.14%
2021/08/27	2	59.10	0	0.00	59.10	2	1,419	0.14%
2021/08/25	0	0.00	7	59.51	60.70	-7	1,433	-0.49%
2021/08/24	6	57.65	0	0.00	57.20	6	1,413	0.42%
2021/08/23	0	0.00	16	57.62	58.30	-16	1,429	-1.12%
2021/08/20	3	54.73	0	0.00	54.10	3	1,427	0.21%
2021/08/17	3	55.10	0	0.00	54.50	3	1,443	0.21%
2021/08/11	0	0.00	1	57.30	57.30	-1	1,563	-0.06%
2021/08/10	2	59.00	0	0.00	58.40	2	1,590	0.13%
2021/08/05	8	61.19	0	0.00	60.40	8	1,783	0.45%
2021/08/04	0	0.00	15	60.07	61.00	-15	1,826	-0.82%
2021/07/30	5	58.30	6	59.22	57.70	-1	1,955	-0.05%
2021/07/29	1	58.30	0	0.00	58.30	1	1,978	0.05%
2021/07/28	10	58.79	0	0.00	58.50	10	1,986	0.50%
2021/07/27	0	0.00	10	60.30	59.60	-10	2,002	-0.50%
2021/07/26	12	59.60	0	0.00	59.70	12	2,010	0.60%
2021/07/23	3	60.73	4	62.55	60.50	-1	2,006	-0.05%
2021/07/22	4	62.30	3	60.90	62.30	1	2,060	0.05%
2021/07/21	0	0.00	5	60.80	60.60	-5	2,038	-0.25%
2021/07/20	3	59.27	0	0.00	58.50	3	2,024	0.15%
2021/07/19	6	60.35	0	0.00	59.80	6	2,021	0.30%
2021/07/16	1	63.30	0	0.00	63.60	1	2,038	0.05%
2021/07/15	1	65.00	0	0.00	64.30	1	2,037	0.05%
2021/07/14	0	0.00	25	64.82	65.40	-25	1,996	-1.25%
2021/07/08	0	0.00	7	59.90	59.70	-7	2,047	-0.34%
2021/07/07	7	59.90	0	0.00	59.80	7	2,111	0.33%
2021/07/05	2	60.60	9	62.03	62.80	-7	2,131	-0.33%
2021/07/01	4	60.75	3	61.70	59.70	1	2,156	0.05%
2021/06/25	3	61.30	0	0.00	61.10	3	2,239	0.13%
2021/06/24	6	60.62	6	61.40	61.20	0	2,242	0.00%
2021/06/23	2	58.60	12	60.13	60.30	-10	2,233	-0.45%
2021/06/22	5	58.96	0	0.00	58.00	5	2,220	0.23%
2021/06/18	0	0.00	2	60.20	59.90	-2	2,215	-0.09%
2021/06/17	0	0.00	1	58.80	58.50	-1	2,228	-0.04%
2021/06/16	2	58.40	17	58.00	58.30	-15	2,240	-0.67%
2021/06/15	0	0.00	15	58.30	58.30	-15	2,265	-0.66%
2021/06/10	0	0.00	1	56.20	56.20	-1	2,275	-0.04%
2021/06/08	0	0.00	10	55.50	55.10	-10	2,322	-0.43%
2021/06/07	13	54.28	3	54.20	54.50	10	2,344	0.43%
2021/06/04	13	55.43	5	56.10	55.30	8	2,355	0.34%
2021/06/03	0	0.00	10	56.30	56.30	-10	2,382	-0.42%
2021/06/02	7	56.19	2	56.40	55.90	5	2,393	0.21%
2021/06/01	18	56.99	0	0.00	56.70	18	2,412	0.75%
2021/05/31	10	55.74	18	56.92	56.50	-8	2,531	-0.32%
2021/05/28	0	0.00	16	56.13	55.70	-16	2,548	-0.63%
2021/05/27	7	54.21	3	54.60	55.10	4	2,588	0.15%
2021/05/26	8	54.49	0	0.00	54.50	8	2,596	0.31%
2021/05/25	2	54.00	15	55.18	55.20	-13	2,608	-0.50%
2021/05/24	12	54.30	0	0.00	53.70	12	2,607	0.46%
2021/05/21	3	51.70	17	52.78	52.40	-14	2,605	-0.54%
2021/05/20	5	51.26	0	0.00	50.40	5	2,601	0.19%
2021/05/19	9	50.64	6	51.20	51.90	3	2,594	0.12%
2021/05/18	5	47.20	20	46.78	48.10	-15	2,595	-0.58%
2021/05/17	7	45.34	3	44.60	44.55	4	2,584	0.15%
2021/05/14	30	50.89	5	49.25	49.50	25	2,540	0.98%
2021/05/13	9	52.00	5	51.50	50.80	4	2,494	0.16%
2021/05/12	1	56.30	1	55.40	55.20	0	2,437	0.00%
2021/05/11	0	0.00	2	61.30	61.30	-2	2,407	-0.08%
2021/05/10	22	68.17	5	68.00	68.10	17	2,333	0.73%
2021/05/07	0	0.00	2	68.60	68.80	-2	2,344	-0.09%
2021/05/06	7	67.44	9	67.80	67.90	-2	2,357	-0.08%
2021/05/05	2	66.05	3	67.30	66.50	-1	2,436	-0.04%
2021/05/04	7	65.54	1	65.70	65.80	6	2,472	0.24%
2021/05/03	1	65.70	6	65.70	65.20	-5	2,493	-0.20%
2021/04/29	3	66.93	0	0.00	66.80	3	2,494	0.12%
2021/04/28	14	68.09	26	68.35	67.80	-12	2,506	-0.48%
2021/04/27	10	66.90	14	67.03	67.50	-4	2,459	-0.16%
2021/04/26	6	67.42	0	0.00	67.00	6	2,471	0.24%
2021/04/22	12	67.30	10	67.80	66.80	2	2,524	0.08%
2021/04/21	11	67.01	0	0.00	67.90	11	2,556	0.43%
2021/04/19	3	67.10	3	67.17	67.20	0	2,565	0.00%
2021/04/15	0	0.00	10	63.02	64.00	-10	2,554	-0.39%
2021/04/14	2	62.25	0	0.00	62.00	2	2,567	0.08%
2021/04/13	11	64.75	11	65.30	64.30	0	2,516	0.00%
2021/04/12	2	66.40	2	66.10	66.10	0	2,473	0.00%
2021/04/09	2	66.75	0	0.00	66.50	2	2,482	0.08%
2021/04/08	1	66.10	0	0.00	66.70	1	2,468	0.04%
2021/04/07	0	0.00	2	66.60	66.50	-2	2,456	-0.08%
2021/04/06	1	67.70	8	66.80	66.80	-7	2,449	-0.29%
2021/04/01	9	67.40	0	0.00	66.70	9	2,460	0.37%
2021/03/31	1	67.00	0	0.00	66.50	1	2,469	0.04%
2021/03/30	4	67.10	0	0.00	67.00	4	2,504	0.16%
2021/03/26	1	66.40	0	0.00	66.70	1	2,619	0.04%
2021/03/25	0	0.00	2	66.40	66.30	-2	2,685	-0.07%
2021/03/23	2	66.90	0	0.00	66.70	2	2,720	0.07%
2021/03/22	1	66.90	0	0.00	66.80	1	2,734	0.04%
2021/03/19	3	67.40	0	0.00	67.40	3	2,732	0.11%
2021/03/16	1	67.90	0	0.00	68.10	1	2,832	0.04%
2021/03/15	1	67.40	6	68.20	68.10	-5	2,841	-0.18%
2021/03/12	13	67.96	5	68.40	67.90	8	2,845	0.28%
2021/03/11	5	67.80	0	0.00	68.10	5	2,887	0.17%
2021/03/10	1	67.30	0	0.00	67.70	1	2,882	0.03%
2021/03/04	5	68.30	0	0.00	68.20	5	2,914	0.17%
2021/03/02	0	0.00	2	72.30	71.00	-2	2,890	-0.07%
2021/02/26	2	70.90	0	0.00	71.20	2	2,859	0.07%
2021/02/25	0	0.00	5	71.20	71.10	-5	2,857	-0.17%
2021/02/24	3	70.50	0	0.00	70.30	3	2,864	0.10%
2021/02/23	0	0.00	2	70.40	70.40	-2	2,862	-0.07%
2021/02/22	0	0.00	2	71.10	71.20	-2	2,930	-0.07%
2021/02/19	6	70.83	3	70.80	71.20	3	2,941	0.10%
2021/02/18	6	71.22	5	71.64	71.20	1	2,978	0.03%
2021/02/17	2	68.70	0	0.00	69.30	2	3,011	0.07%
2021/02/05	0	0.00	1	68.20	68.00	-1	2,993	-0.03%
2021/02/03	0	0.00	7	67.30	67.00	-7	3,045	-0.23%
2021/02/02	8	67.13	0	0.00	67.00	8	3,048	0.26%
2021/01/28	0	0.00	5	70.10	70.20	-5	3,078	-0.16%
2021/01/27	2	70.65	3	71.40	71.70	-1	3,027	-0.03%
2021/01/20	0	0.00	1	69.00	68.50	-1	2,870	-0.03%
2021/01/15	2	69.90	0	0.00	68.90	2	2,838	0.07%
2021/01/14	0	0.00	2	69.55	70.90	-2	2,786	-0.07%
2021/01/13	0	0.00	3	67.90	68.10	-3	2,736	-0.11%
2021/01/12	8	66.73	2	67.75	66.70	6	2,719	0.22%
2021/01/11	0	0.00	1	68.90	68.90	-1	2,692	-0.04%
2021/01/08	8	66.76	1	66.90	67.50	7	2,673	0.26%
2021/01/07	1	68.00	0	0.00	68.10	1	2,656	0.04%
2021/01/06	11	69.37	15	68.30	68.30	-4	2,634	-0.15%
2021/01/05	6	68.52	0	0.00	68.60	6	2,611	0.23%
2021/01/04	2	69.55	1	69.20	69.40	1	2,608	0.04%
2020/12/31	3	68.63	1	68.40	68.60	2	2,582	0.08%
2020/12/29	5	68.60	0	0.00	68.60	5	2,624	0.19%
2020/12/28	2	67.70	2	67.90	67.90	0	2,615	0.00%
2020/12/25	3	69.33	0	0.00	68.80	3	2,581	0.12%
2020/12/24	1	70.00	1	70.80	70.20	0	2,571	0.00%
2020/12/23	2	69.10	8	68.75	69.50	-6	2,559	-0.23%
2020/12/22	14	68.16	0	0.00	67.60	14	2,576	0.54%
2020/12/21	7	69.34	0	0.00	68.30	7	2,515	0.28%
2020/12/18	3	70.63	1	70.50	70.50	2	2,586	0.08%
2020/12/17	1	71.10	0	0.00	71.40	1	2,588	0.04%
2020/12/16	2	71.40	0	0.00	72.00	2	2,632	0.08%
2020/12/15	2	71.80	0	0.00	71.60	2	2,710	0.07%
2020/12/14	1	71.90	0	0.00	72.90	1	2,740	0.04%
2020/12/11	2	72.75	14	73.10	72.60	-12	2,810	-0.43%
2020/12/10	8	75.44	1	74.30	74.60	7	2,880	0.24%
2020/12/09	5	77.48	0	0.00	77.70	5	2,954	0.17%
2020/12/08	6	77.60	3	77.97	77.90	3	2,958	0.10%
2020/12/07	2	78.40	3	78.03	77.30	-1	2,949	-0.03%
2020/12/04	2	81.30	0	0.00	81.10	2	2,888	0.07%
2020/12/03	1	82.00	1	82.00	81.80	0	2,879	0.00%
2020/12/02	2	83.60	0	0.00	82.60	2	2,878	0.07%
2020/12/01	0	0.00	2	82.80	83.40	-2	2,889	-0.07%
2020/11/27	3	83.37	3	84.40	83.40	0	2,869	0.00%
2020/11/26	0	0.00	1	84.00	84.10	-1	2,840	-0.04%
2020/11/24	0	0.00	1	81.80	81.30	-1	2,831	-0.04%
2020/11/23	1	81.80	0	0.00	81.50	1	2,871	0.03%
2020/11/20	1	82.40	20	82.40	82.90	-19	2,874	-0.66%
2020/11/19	2	83.25	0	0.00	82.40	2	2,877	0.07%
2020/11/18	0	0.00	0	82.10	82.40	0	2,826	0.00%
2020/11/17	6	81.70	0	0.00	81.60	6	2,822	0.21%
2020/11/16	16	82.35	0	0.00	81.80	16	2,855	0.56%
2020/11/12	50	79.28	51	77.56	79.00	-1	2,857	-0.03%
2020/11/11	4	79.35	1	79.30	79.70	3	2,871	0.10%
2020/11/09	1	79.10	2	78.25	78.50	-1	2,982	-0.03%
2020/11/06	1	78.00	5	78.62	78.50	-4	3,079	-0.13%
2020/11/05	5	75.72	3	75.57	76.00	2	3,050	0.07%
2020/11/03	0	0.00	1	75.30	74.90	-1	3,232	-0.03%
2020/10/27	1	74.60	0	0.00	74.30	1	3,751	0.03%
2020/10/22	0	0.00	5	72.20	72.20	-5	3,945	-0.13%
2020/10/21	0	0.00	5	72.20	72.90	-5	4,023	-0.12%
2020/10/15	2	70.90	0	0.00	70.90	2	4,345	0.05%
2020/10/12	0	0.00	2	72.30	72.00	-2	4,540	-0.04%
2020/10/08	0	0.00	3	72.80	73.00	-3	4,563	-0.07%
2020/10/06	2	71.70	0	0.00	71.70	2	4,641	0.04%
2020/10/05	0	0.00	2	72.10	73.00	-2	4,684	-0.04%
2020/09/30	1	71.10	0	0.00	72.20	1	4,830	0.02%
2020/09/29	2	71.20	0	0.00	71.00	2	4,900	0.04%
2020/09/23	3	79.43	5	80.04	77.30	-2	5,685	-0.04%
2020/09/22	0	0.00	2	78.40	78.30	-2	5,668	-0.04%
2020/09/21	0	0.00	2	78.40	78.30	-2	5,672	-0.04%
2020/09/16	0	0.00	7	77.91	78.00	-7	5,632	-0.12%
2020/09/15	1	77.10	8	75.91	77.10	-7	5,684	-0.12%
2020/09/14	4	73.70	10	74.35	74.20	-6	5,814	-0.10%
2020/09/11	1	69.50	1	70.10	71.00	0	5,733	0.00%
2020/09/07	6	71.67	0	0.00	70.70	6	6,139	0.10%
2020/09/04	3	70.27	0	0.00	71.70	3	6,164	0.05%
2020/09/03	5	71.06	0	0.00	71.10	5	6,194	0.08%
2020/09/01	1	70.90	0	0.00	71.00	1	6,217	0.02%
2020/08/21	4	72.02	0	0.00	72.40	4	6,432	0.06%
2020/08/19	3	75.90	0	0.00	73.50	3	6,602	0.05%
2020/08/18	1	75.30	0	0.00	75.20	1	6,665	0.02%
2020/08/14	1	75.60	2	75.05	76.90	-1	7,144	-0.01%
2020/08/13	0	0.00	3	74.43	73.70	-3	7,234	-0.04%
2020/08/12	4	73.13	1	73.70	73.20	3	7,304	0.04%
2020/08/11	5	75.06	2	76.70	75.80	3	7,256	0.04%
2020/08/10	7	75.81	1	76.90	74.40	6	7,261	0.08%
2020/08/07	0	0.00	3	77.03	76.30	-3	7,369	-0.04%
2020/08/06	14	81.00	11	83.16	79.60	3	7,356	0.04%
2020/08/05	3	81.03	5	81.86	83.10	-2	7,623	-0.03%
2020/08/04	1	76.10	3	75.27	75.80	-2	7,502	-0.03%
2020/07/27	5	80.10	5	81.00	80.00	0	7,992	0.00%
2020/07/24	6	82.35	4	83.85	80.80	2	8,093	0.02%
2020/07/23	2	82.20	0	0.00	83.10	2	8,153	0.02%
2020/07/22	2	82.30	0	0.00	82.40	2	8,100	0.02%
2020/07/17	0	0.00	5	81.08	78.90	-5	8,302	-0.06%
2020/07/16	1	80.40	1	79.30	79.60	0	8,376	0.00%
2020/07/15	0	0.00	13	79.20	78.00	-13	8,442	-0.15%
2020/07/14	3	77.50	0	0.00	78.70	3	8,504	0.04%
2020/07/13	2	78.55	0	0.00	77.70	2	8,523	0.02%
2020/07/09	3	82.00	3	82.43	81.10	0	8,601	0.00%
2020/07/08	0	0.00	1	81.50	81.60	-1	8,613	-0.01%
2020/07/07	0	0.00	3	78.53	79.80	-3	8,630	-0.03%
2020/07/06	3	80.73	16	80.93	78.90	-13	8,763	-0.15%
2020/07/03	27	78.36	13	81.03	78.00	14	8,994	0.16%
2020/07/02	1	73.00	8	74.99	79.40	-7	8,939	-0.08%
2020/07/01	1	72.30	17.3	72.33	72.20	-16.3	8,738	-0.19%
2020/06/30	0	0.00	2	69.15	69.10	-2	8,712	-0.02%
2020/06/29	12	69.46	0	0.00	69.10	12	8,739	0.14%
2020/06/23	10	70.90	0	0.00	70.60	10	8,835	0.11%
2020/06/22	21	72.22	7	73.40	72.30	14	8,839	0.16%
2020/06/19	1	72.30	22	72.53	73.60	-21	8,860	-0.24%
2020/06/18	13	69.45	0	0.00	69.40	13	8,725	0.15%
2020/06/17	0	0.00	10	69.74	69.00	-10	8,838	-0.11%
2020/06/16	18	70.34	3	69.60	70.60	15	8,860	0.17%
2020/06/15	0	0.00	2	67.50	67.30	-2	8,868	-0.02%
2020/06/12	0	0.00	10	65.00	67.60	-10	9,014	-0.11%
2020/06/11	0	0.00	5	67.20	65.20	-5	9,095	-0.05%
2020/06/10	5	66.00	0	0.00	67.00	5	9,153	0.05%
2020/06/08	4	67.03	5	67.52	67.00	-1	9,341	-0.01%
2020/06/05	7	67.30	2	67.10	67.30	5	9,400	0.05%
2020/06/04	5	69.80	0	0.00	69.80	5	9,466	0.05%
2020/06/03	0	0.00	6	70.45	70.20	-6	9,620	-0.06%
2020/06/02	7	69.64	1	69.20	69.00	6	9,744	0.06%
2020/05/29	1	68.30	10	68.30	68.70	-9	9,858	-0.09%
2020/05/27	2	67.50	4	68.05	68.10	-2	10,091	-0.02%
2020/05/26	8	69.85	0	0.00	68.20	8	10,310	0.08%
2020/05/25	13	70.61	3	71.20	72.50	10	10,445	0.10%
2020/05/22	3	71.13	12	72.05	69.70	-9	10,475	-0.09%
2020/05/21	14	70.38	3	69.03	71.50	11	10,464	0.11%
2020/05/20	10	63.40	17	64.47	65.00	-7	10,220	-0.07%
2020/05/19	2	61.50	10	62.90	62.90	-8	10,586	-0.08%
2020/05/18	0	0.00	5	60.42	60.80	-5	10,586	-0.05%
2020/05/15	6	61.35	10	60.80	60.80	-4	10,820	-0.04%
2020/05/14	8	62.65	6	62.27	60.60	2	11,202	0.02%
2020/05/13	4	62.35	0	0.00	61.90	4	11,770	0.03%
2020/05/12	22	63.15	4	62.70	62.10	18	12,247	0.15%
2020/05/11	0	0.00	13	59.88	61.40	-13	12,047	-0.11%
2020/05/08	2	60.45	1	59.60	60.20	1	12,006	0.01%
2020/05/07	13	60.86	7	61.24	60.10	6	12,034	0.05%
2020/05/06	15	58.79	20	58.57	58.60	-5	11,835	-0.04%
2020/05/05	7	56.51	0	0.00	55.60	7	11,633	0.06%
2020/05/04	1	56.30	10	55.90	55.10	-9	11,850	-0.08%
2020/04/30	1	55.80	0	0.00	56.30	1	11,923	0.01%
2020/04/29	11	57.02	1	57.20	56.30	10	12,041	0.08%
2020/04/28	3	56.57	4	55.90	57.20	-1	12,202	-0.01%
2020/04/27	0	0.00	1	54.60	54.00	-1	12,135	-0.01%
2020/04/24	3	53.97	1	54.10	54.00	2	12,214	0.02%
2020/04/23	2	56.25	2	55.80	54.60	0	12,367	0.00%
2020/04/22	3	54.70	4	55.00	55.90	-1	12,442	-0.01%
2020/04/21	2	54.25	0	0.00	54.00	2	12,394	0.02%
2020/04/20	1	53.30	4	53.03	53.40	-3	12,231	-0.02%
2020/04/17	3	52.67	1	53.40	52.00	2	12,138	0.02%
2020/04/15	1	53.60	0	0.00	53.00	1	12,025	0.01%
2020/04/14	0	0.00	7	53.39	54.00	-7	11,926	-0.06%
2020/04/13	6	53.55	5	53.82	53.10	1	11,862	0.01%
2020/04/10	0	0.00	12	52.68	52.50	-12	11,721	-0.10%
2020/04/09	9	53.49	4	52.20	52.80	5	11,677	0.04%
2020/04/08	1	50.70	11	50.78	51.80	-10	11,479	-0.09%
2020/04/07	1	48.30	19	46.92	48.40	-18	11,116	-0.16%
2020/04/06	18	43.95	4	44.51	44.00	14	10,970	0.13%
2020/04/01	1	45.75	1	46.20	45.50	0	10,811	0.00%
2020/03/31	7	48.13	11	47.38	47.10	-4	10,793	-0.04%
2020/03/30	0	0.00	1	48.20	48.70	-1	10,818	-0.01%
2020/03/27	19	50.20	5	51.05	48.40	14	10,907	0.13%
2020/03/26	5	51.30	6	51.27	51.80	-1	10,903	-0.01%
2020/03/25	12	52.44	47	53.33	51.40	-35	10,937	-0.32%
2020/03/24	15	52.54	11	52.66	52.50	4	10,937	0.04%
2020/03/23	15	51.00	15	50.73	51.00	0	10,976	0.00%
2020/03/20	1	50.60	4	51.28	51.40	-3	10,835	-0.03%
2020/03/19	2	49.30	1	46.50	47.20	1	10,721	0.01%
2020/03/18	8	51.60	9	51.66	50.50	-1	10,591	-0.01%
2020/03/17	8	47.89	14	48.82	49.15	-6	10,397	-0.06%
2020/03/16	5	48.36	16	48.90	46.55	-11	10,242	-0.11%
2020/03/13	12	47.68	13	47.57	49.45	-1	10,142	-0.01%
2020/03/12	8	51.56	0	0.00	50.00	8	10,088	0.08%
2020/03/11	11	55.57	12	55.53	54.20	-1	9,966	-0.01%
2020/03/10	51	53.64	13	53.68	55.20	38	9,869	0.39%
2020/03/09	24	57.08	20	57.55	55.00	4	9,664	0.04%
2020/03/06	31	57.60	31	57.88	57.60	0	9,457	0.00%
2020/03/05	3	58.00	2	57.85	56.90	1	9,328	0.01%
2020/03/03	7	57.90	12	57.68	57.90	-5	9,238	-0.05%
2020/03/02	2	55.40	3	55.67	56.00	-1	9,054	-0.01%
2020/02/27	25	58.09	43	57.70	55.40	-18	8,973	-0.20%
2020/02/26	43	57.42	119	57.55	57.10	-76	8,663	-0.88%	大賣/
2020/02/25	15	55.88	17	56.14	55.90	-2	8,348	-0.02%
2020/02/24	34	56.41	14	56.21	55.70	20	8,210	0.24%
2020/02/21	19	55.51	22	55.43	55.50	-3	8,069	-0.04%
2020/02/20	57	55.92	19	56.03	55.50	38	7,975	0.48%
2020/02/19	2	57.50	4	57.68	58.20	-2	7,523	-0.03%
2020/02/18	25	58.26	17	58.14	57.20	8	7,427	0.11%
2020/02/17	15	60.99	51	60.58	59.70	-36	7,168	-0.50%
2020/02/14	160	57.80	98	58.45	60.30	62	6,726	0.92%	大買/
2020/02/13	9	55.58	96	54.21	54.90	-87	6,002	-1.45%
2020/02/12	5	52.76	3	53.20	52.40	2	5,496	0.04%
2020/02/11	0	0.00	7	51.57	52.00	-7	5,386	-0.13%
2020/02/10	2	53.00	2	52.30	51.30	0	5,538	0.00%
2020/02/07	2	52.30	0	0.00	52.00	2	5,440	0.04%
2020/02/05	7	52.80	22	53.36	52.60	-15	5,214	-0.29%
2020/02/04	23	52.24	1	51.50	51.70	22	4,944	0.44%
2020/02/03	9	52.64	7	52.34	52.70	2	4,849	0.04%
2020/01/31	18	52.33	24	52.99	53.30	-6	4,686	-0.13%
2020/01/30	1	49.80	6	48.87	49.80	-5	4,367	-0.11%
2020/01/20	9	51.10	3	51.00	51.00	6	4,231	0.14%
2020/01/17	41	50.38	31	50.41	50.30	10	4,153	0.24%
2020/01/16	16	48.84	15	49.13	49.20	1	3,998	0.03%
2020/01/15	1	47.30	1	47.40	47.20	0	3,778	0.00%
2020/01/14	7	46.59	54	47.00	46.60	-47	3,766	-1.25%
2020/01/13	10	46.24	1	46.20	46.65	9	3,761	0.24%
2020/01/10	5	45.00	0	0.00	45.40	5	3,835	0.13%
2020/01/09	11	45.23	0	0.00	45.30	11	3,831	0.29%
2020/01/08	5	44.55	0	0.00	44.20	5	3,898	0.13%
2020/01/07	10	44.68	0	0.00	44.70	10	3,949	0.25%
2020/01/06	15	45.72	21	45.86	45.65	-6	3,964	-0.15%
2020/01/03	10	46.60	0	0.00	46.30	10	4,085	0.24%
2020/01/02	10	47.20	31	46.50	47.25	-21	4,108	-0.51%
2019/12/30	10	46.20	0	0.00	46.05	10	4,311	0.23%
2019/12/27	10	46.60	0	0.00	46.85	10	4,271	0.23%
2019/12/26	17	46.42	11	46.44	46.05	6	4,260	0.14%
2019/12/25	33	47.81	0	0.00	47.20	33	4,222	0.78%
2019/12/23	15	46.92	15	47.47	47.60	0	4,127	0.00%
2019/12/19	5	45.59	2	45.70	46.50	3	3,933	0.08%
2019/12/18	2	45.35	20	45.18	45.10	-18	3,831	-0.47%
2019/12/17	0	0.00	3	44.20	44.10	-3	3,703	-0.08%
2019/12/16	4	43.93	2	43.70	44.00	2	3,732	0.05%
2019/12/13	18	43.93	0	0.00	43.70	18	3,946	0.46%
2019/12/12	5	43.30	5	43.85	43.45	0	3,953	0.00%
2019/12/10	0	0.00	2	42.75	42.55	-2	4,116	-0.05%
2019/12/09	0	0.00	25	43.80	42.60	-25	4,163	-0.60%
2019/12/04	19	42.89	1	43.00	43.00	18	4,464	0.40%
2019/12/03	6	43.30	0	0.00	42.90	6	4,563	0.13%
2019/12/02	5	42.86	0	0.00	42.65	5	4,603	0.11%
2019/11/29	5	43.75	4	44.24	43.75	1	4,658	0.02%
2019/11/28	3	44.85	26	44.67	44.80	-23	4,686	-0.49%
2019/11/27	2	43.68	0	0.00	43.95	2	4,687	0.04%
2019/11/26	1	43.70	2	43.63	43.60	-1	4,722	-0.02%
2019/11/22	5	42.80	2	42.70	42.70	3	4,867	0.06%
2019/11/21	1	42.40	1	42.60	43.20	0	4,990	0.00%
2019/11/20	20	43.05	0	0.00	43.15	20	5,080	0.39%
2019/11/19	21	43.93	2	44.50	43.60	19	5,197	0.37%
2019/11/18	3	44.10	36	44.23	44.30	-33	5,226	-0.63%
2019/11/15	1	42.45	12	42.91	43.00	-11	5,233	-0.21%
2019/11/14	1	41.55	1	41.60	41.65	0	5,387	0.00%
2019/11/12	2	42.50	2	43.00	43.20	0	5,495	0.00%
2019/11/11	6	43.38	6	42.27	42.10	0	5,660	0.00%
2019/11/08	1	44.50	3	44.37	43.85	-2	5,702	-0.04%
2019/11/07	9	44.22	45	43.89	44.45	-36	5,784	-0.62%
2019/11/06	0	0.00	2	42.60	42.50	-2	5,882	-0.03%
2019/11/05	5	42.40	4	42.40	42.25	1	6,001	0.02%
2019/11/04	0	0.00	1	42.85	42.55	-1	6,228	-0.02%
2019/11/01	0	0.00	1	42.85	43.10	-1	6,305	-0.02%
2019/10/31	1	43.35	7	43.29	43.25	-6	6,445	-0.09%
2019/10/30	6	43.14	5	43.10	43.15	1	6,554	0.02%
2019/10/29	7	42.36	11	42.44	42.25	-4	6,586	-0.06%
2019/10/25	1	42.65	1	43.20	42.65	0	6,713	0.00%
2019/10/24	13	43.34	1	43.20	43.40	12	6,710	0.18%
2019/10/22	36	42.96	5	42.89	42.75	31	6,735	0.46%
2019/10/21	17	42.25	44	42.82	42.55	-27	6,731	-0.40%
2019/10/18	7	42.09	4	42.68	42.85	3	6,792	0.04%
2019/10/16	1	41.50	4	41.80	41.80	-3	6,818	-0.04%
2019/10/15	1	40.60	0	0.00	40.60	1	6,821	0.01%
2019/10/14	16	38.76	1	39.00	39.30	15	6,860	0.22%
2019/10/09	17	38.76	6	38.59	38.85	11	6,895	0.16%
2019/10/08	11	41.55	0	0.00	41.05	11	6,871	0.16%
2019/10/07	15	41.57	10	42.55	42.30	5	6,886	0.07%
2019/10/04	4	40.46	40	40.25	40.30	-36	6,848	-0.53%
2019/10/01	1	42.15	0	0.00	42.20	1	6,981	0.01%
2019/09/27	8	42.14	0	0.00	42.05	8	6,999	0.11%
2019/09/25	5	43.72	13	43.70	43.60	-8	7,157	-0.11%
2019/09/24	16	43.98	0	0.00	43.80	16	7,262	0.22%
2019/09/23	4	44.39	0	0.00	44.30	4	7,290	0.05%
2019/09/20	1	43.85	0	0.00	43.85	1	7,379	0.01%
2019/09/19	1	43.70	0	0.00	43.60	1	7,393	0.01%
2019/09/18	10	43.56	1	43.70	43.40	9	7,383	0.12%
2019/09/17	0	0.00	9	45.45	45.20	-9	7,202	-0.12%
2019/09/16	18	44.93	5	44.99	44.85	13	7,215	0.18%
2019/09/12	4	46.75	0	0.00	46.70	4	7,126	0.06%
2019/09/11	6	47.05	3	46.97	47.15	3	7,212	0.04%
2019/09/10	2	46.93	2	46.85	46.85	0	7,338	0.00%
2019/09/09	43	47.31	3	48.07	46.70	40	7,411	0.54%
2019/09/06	0	0.00	1	51.60	51.50	-1	7,243	-0.01%
2019/09/05	0	0.00	3	51.43	51.40	-3	7,472	-0.04%
2019/09/04	0	0.00	7	50.79	51.00	-7	7,480	-0.09%
2019/09/03	17	50.56	0	0.00	50.50	17	7,592	0.22%
2019/09/02	0	0.00	16	50.74	51.70	-16	7,645	-0.21%
2019/08/30	19	50.54	0	0.00	50.30	19	7,796	0.24%
2019/08/29	1	50.60	13	50.60	50.80	-12	7,929	-0.15%
2019/08/28	12	50.41	10	50.90	50.60	2	7,921	0.03%
2019/08/27	25	51.22	9	52.10	51.00	16	7,869	0.20%
2019/08/26	4	51.55	2	51.95	51.30	2	7,858	0.03%
2019/08/23	19	53.91	0	0.00	53.60	19	7,771	0.24%
2019/08/22	7	54.31	6	55.23	54.90	1	7,731	0.01%
2019/08/21	7	54.51	0	0.00	54.20	7	7,650	0.09%
2019/08/20	1	55.50	1	55.80	55.00	0	7,684	0.00%
2019/08/19	5	55.00	60	55.20	55.20	-55	7,690	-0.72%
2019/08/16	22	53.89	0	0.00	53.20	22	7,605	0.29%
2019/08/15	25	54.04	0	0.00	53.90	25	7,544	0.33%
2019/08/14	12	55.32	44	54.99	54.60	-32	7,517	-0.43%
2019/08/13	12	53.52	1	54.00	53.10	11	7,466	0.15%
2019/08/12	46	55.30	1	55.40	54.40	45	7,543	0.60%
2019/08/08	7	55.86	75	55.09	56.50	-68	7,500	-0.91%
2019/08/07	36	53.54	6	53.58	52.80	30	7,291	0.41%
2019/08/06	24	51.57	37	52.99	53.80	-13	7,271	-0.18%
2019/08/05	16	51.63	0	0.00	50.70	16	7,113	0.22%
2019/08/02	2	53.90	47	53.45	52.70	-45	7,225	-0.62%
2019/08/01	6	52.78	3	52.37	53.00	3	7,491	0.04%
2019/07/31	0	0.00	2	51.50	51.60	-2	7,711	-0.03%
2019/07/30	8	51.43	5	51.26	51.50	3	7,891	0.04%
2019/07/29	6	49.57	2	49.58	50.50	4	7,944	0.05%
2019/07/26	3	49.60	0	0.00	49.60	3	8,083	0.04%
2019/07/25	11	49.99	1	49.95	49.85	10	8,164	0.12%
2019/07/24	1	49.40	6	49.55	49.40	-5	8,324	-0.06%
2019/07/23	37	50.07	6	50.31	49.80	31	8,400	0.37%
2019/07/22	1	51.00	31	50.50	50.70	-30	8,389	-0.36%
2019/07/19	29	49.68	10	49.63	49.50	19	8,400	0.23%
2019/07/18	5	49.26	10	49.46	49.00	-5	8,547	-0.06%
2019/07/17	20	50.01	3	49.85	50.10	17	8,531	0.20%
2019/07/16	29	51.38	11	50.75	50.70	18	8,540	0.21%
2019/07/15	5	52.30	6	52.00	51.90	-1	8,616	-0.01%
2019/07/12	0	0.00	41	51.60	51.50	-41	8,738	-0.47%
2019/07/11	11	50.16	6	50.20	50.70	5	8,819	0.06%
2019/07/10	37	50.31	15	50.78	50.20	22	9,016	0.24%
2019/07/09	11	50.05	1	50.80	49.85	10	9,495	0.11%
2019/07/08	16	50.94	14	51.59	50.60	2	10,127	0.02%
2019/07/05	3	51.67	0	0.00	51.70	3	10,138	0.03%
2019/07/04	6	52.18	18	52.10	52.10	-12	10,181	-0.12%
2019/07/03	10	52.61	2	52.25	51.70	8	10,261	0.08%
2019/07/02	12	54.67	0	0.00	54.30	12	10,153	0.12%
2019/06/28	1	54.10	8	54.48	54.60	-7	10,178	-0.07%
2019/06/27	9	54.09	0	0.00	53.70	9	10,264	0.09%
2019/06/24	0	0.00	10	53.72	54.30	-10	10,411	-0.10%
2019/06/21	6	53.10	0	0.00	53.10	6	10,404	0.06%
2019/06/20	0	0.00	4	54.05	54.30	-4	10,366	-0.04%
2019/06/19	0	0.00	1	53.90	53.40	-1	10,343	-0.01%
2019/06/18	5	52.08	12	52.71	53.40	-7	10,289	-0.07%
2019/06/17	10	52.80	2	52.75	52.70	8	10,162	0.08%
2019/06/14	4	55.63	2	55.65	55.00	2	10,109	0.02%
2019/06/13	6	55.57	10	56.23	54.90	-4	10,050	-0.04%
2019/06/12	4	54.10	0	0.00	54.00	4	9,826	0.04%
2019/06/11	3	53.73	3	53.57	53.10	0	9,808	0.00%
2019/06/10	1	52.60	0	0.00	52.60	1	9,740	0.01%
2019/06/06	12	52.55	14	51.54	52.70	-2	9,728	-0.02%
2019/06/05	18	50.38	10	50.12	51.70	8	9,543	0.08%
2019/06/04	5	48.40	2	47.50	48.40	3	9,438	0.03%
2019/06/03	4	47.69	2	47.55	47.35	2	9,508	0.02%
2019/05/29	6	47.70	0	0.00	47.50	6	9,802	0.06%
2019/05/28	6	46.08	30	46.47	47.30	-24	9,865	-0.24%
2019/05/27	15	45.33	5	45.52	45.60	10	9,886	0.10%
2019/05/24	3	45.72	8	46.35	45.95	-5	9,851	-0.05%
2019/05/23	14	46.94	0	0.00	46.25	14	9,818	0.14%
2019/05/21	0	0.00	1	49.00	49.75	-1	9,976	-0.01%
2019/05/20	15	48.69	9	49.11	48.75	6	10,042	0.06%
2019/05/17	7	50.71	3	50.67	49.55	4	9,982	0.04%
2019/05/16	8	52.63	6	51.87	51.70	2	9,904	0.02%
2019/05/15	0	0.00	2	51.95	51.60	-2	9,874	-0.02%
2019/05/14	7	48.61	6	49.18	50.80	1	9,929	0.01%
2019/05/13	5	49.90	4	50.33	50.00	1	10,008	0.01%
2019/05/10	10	50.34	5	50.66	50.00	5	10,404	0.05%
2019/05/09	8	52.26	10	51.49	50.50	-2	10,496	-0.02%
2019/05/08	15	53.71	12	53.88	55.00	3	10,425	0.03%
2019/05/07	6	50.80	12	51.78	53.70	-6	10,216	-0.06%
2019/05/06	3	50.40	1	50.50	50.00	2	10,111	0.02%
2019/05/03	12	50.25	19	51.55	51.70	-7	10,062	-0.07%
2019/05/02	12	50.71	12	50.55	50.70	0	10,037	0.00%
2019/04/30	11	50.40	10	50.10	51.20	1	10,095	0.01%
2019/04/29	43	47.89	83	48.93	49.25	-40	10,047	-0.40%
2019/04/26	5	48.75	5	49.26	48.50	0	10,085	0.00%
2019/04/25	8	48.28	3	48.62	49.10	5	10,291	0.05%
2019/04/24	14	50.44	6	49.83	49.00	8	10,513	0.08%
2019/04/23	4	50.34	4	50.23	50.70	0	10,808	0.00%
2019/04/22	17	49.94	8	50.10	49.70	9	11,100	0.08%
2019/04/19	4	51.05	5	51.08	50.40	-1	11,010	-0.01%
2019/04/18	5	50.20	10	50.74	50.00	-5	10,844	-0.05%
2019/04/17	4	50.88	2	51.30	52.00	2	10,676	0.02%
2019/04/16	13	51.27	3	50.60	50.70	10	10,536	0.09%
2019/04/15	1	47.60	39	49.36	51.00	-38	10,281	-0.37%
2019/04/12	38	47.99	38	48.75	46.45	0	9,716	0.00%
2019/04/11	3	46.20	57	46.73	46.95	-54	9,029	-0.60%
2019/04/10	0	0.00	1	45.60	45.75	-1	8,884	-0.01%
2019/04/09	10	45.64	3	46.22	45.45	7	8,873	0.08%
2019/04/08	17	45.47	3	45.35	45.10	14	8,766	0.16%
2019/04/03	9	45.13	30	44.93	44.70	-21	8,714	-0.24%
2019/04/02	42	44.29	1	44.55	43.85	41	8,645	0.47%
2019/04/01	11	44.80	15	44.67	44.00	-4	8,611	-0.05%
2019/03/29	10	43.22	22	43.29	43.85	-12	8,466	-0.14%
2019/03/28	10	42.51	13	42.54	41.80	-3	8,339	-0.04%
2019/03/27	12	41.88	5	42.10	42.15	7	8,292	0.08%
2019/03/26	1	41.20	19	41.58	41.40	-18	8,246	-0.22%
2019/03/25	5	40.50	13	40.67	40.80	-8	8,317	-0.10%
2019/03/22	15	41.32	11	41.46	41.20	4	8,334	0.05%
2019/03/21	2	41.75	13	41.79	42.00	-11	8,383	-0.13%
2019/03/20	13	41.05	1	41.50	41.10	12	8,350	0.14%
2019/03/19	14	41.16	42	41.32	41.60	-28	8,334	-0.34%
2019/03/18	36	40.63	4	40.76	40.40	32	8,292	0.39%
2019/03/15	1	41.70	2	41.40	41.15	-1	8,266	-0.01%
2019/03/14	8	40.85	8	41.25	41.90	0	8,256	0.00%
2019/03/13	0	0.00	27	41.03	40.80	-27	8,263	-0.33%
2019/03/12	37	40.95	8	41.75	40.45	29	8,221	0.35%
2019/03/11	13	41.41	8	41.65	41.35	5	8,174	0.06%
2019/03/08	22	41.94	13	42.07	41.45	9	8,280	0.11%
2019/03/07	8	42.94	6	43.03	42.65	2	8,253	0.02%
2019/03/06	27	44.60	9	45.18	43.70	18	8,223	0.22%
2019/03/05	0	0.00	5	44.50	44.25	-5	8,029	-0.06%
2019/03/04	1	44.30	0	0.00	44.40	1	8,107	0.01%
2019/02/27	15	42.97	41	43.84	44.30	-26	8,141	-0.32%
2019/02/26	12	43.65	7	43.71	43.60	5	8,098	0.06%
2019/02/25	3	44.00	12	43.90	44.45	-9	8,177	-0.11%
2019/02/22	14	43.50	6	43.88	43.40	8	8,166	0.10%
2019/02/21	35	44.85	49	45.54	44.40	-14	8,278	-0.17%
2019/02/20	38	44.11	31	44.61	45.00	7	8,215	0.09%
2019/02/19	11	44.08	5	44.55	44.20	6	8,137	0.07%
2019/02/18	11	44.78	5	44.38	44.15	6	8,149	0.07%
2019/02/15	3	44.15	11	43.88	44.30	-8	8,216	-0.10%
2019/02/14	43	45.86	6	45.10	45.10	37	8,225	0.45%
2019/02/13	18	46.65	33	45.57	45.25	-15	8,184	-0.18%
2019/02/12	25	47.56	24	47.18	46.95	1	8,142	0.01%
2019/02/11	68	45.30	50	46.80	48.05	18	8,166	0.22%
2019/01/30	17	41.48	26	41.93	43.70	-9	7,777	-0.12%
2019/01/29	18	41.26	12	41.10	40.65	6	7,542	0.08%
2019/01/28	3	42.03	12	41.77	41.10	-9	7,297	-0.12%
2019/01/25	4	41.68	5	41.75	40.80	-1	7,166	-0.01%
2019/01/24	7	41.24	12	41.00	41.25	-5	7,083	-0.07%
2019/01/23	9	40.13	0	0.00	41.00	9	6,996	0.13%
2019/01/22	5	40.29	7	40.04	39.65	-2	6,839	-0.03%
2019/01/21	12	41.34	7	41.44	40.30	5	6,699	0.07%
2019/01/18	14	40.66	14	40.83	41.35	0	6,564	0.00%
2019/01/17	19	41.82	21	42.14	40.55	-2	6,416	-0.03%
2019/01/16	24	40.37	21	40.20	41.15	3	6,188	0.05%
2019/01/15	41	38.74	37	38.78	39.60	4	5,890	0.07%
2019/01/14	20	36.42	30	36.26	38.20	-10	5,445	-0.18%
2019/01/11	2	35.35	0	0.00	34.80	2	5,098	0.04%
2019/01/09	5	35.70	0	0.00	35.25	5	5,146	0.10%
2019/01/08	10	35.45	0	0.00	35.50	10	5,156	0.19%
2019/01/07	0	0.00	5	35.45	35.05	-5	5,120	-0.10%
2019/01/04	5	34.15	0	0.00	34.90	5	5,160	0.10%
2018/12/24	0	0.00	1	34.55	34.55	-1	5,528	-0.02%
2018/12/21	1	34.75	3	35.37	35.50	-2	5,693	-0.04%
2018/12/20	6	35.54	26	35.46	35.70	-20	5,646	-0.35%
2018/12/19	1	34.90	0	0.00	35.20	1	5,620	0.02%
2018/12/18	8	35.96	7	35.56	35.25	1	5,647	0.02%
2018/12/17	2	35.45	3	35.75	35.65	-1	5,602	-0.02%
2018/12/14	3	35.65	1	35.50	35.50	2	5,722	0.03%
2018/12/11	0	0.00	1	34.20	34.25	-1	5,785	-0.02%
2018/12/10	5	34.40	5	33.65	34.30	0	5,869	0.00%
2018/12/07	1	34.30	0	0.00	34.30	1	5,914	0.02%
2018/12/04	0	0.00	6	35.70	35.40	-6	6,055	-0.10%
2018/12/03	3	36.45	3	36.75	36.35	0	6,100	0.00%
2018/11/30	20	35.73	0	0.00	35.50	20	6,288	0.32%
2018/11/28	3	36.10	18	35.71	35.60	-15	6,722	-0.22%
2018/11/27	0	0.00	3	35.30	35.35	-3	6,715	-0.04%
2018/11/26	3	34.10	3	34.45	34.55	0	6,769	0.00%
2018/11/23	3	33.50	3	33.32	33.10	0	6,853	0.00%
2018/11/22	5	34.99	0	0.00	33.10	5	6,997	0.07%
2018/11/21	0	0.00	1	34.60	34.60	-1	7,287	-0.01%
2018/11/20	6	35.37	14	35.01	34.50	-8	7,661	-0.10%
2018/11/19	2	35.10	11	35.18	35.25	-9	7,658	-0.12%
2018/11/16	0	0.00	1	34.70	34.55	-1	7,754	-0.01%
2018/11/15	7	34.79	5	34.94	34.90	2	7,771	0.03%
2018/11/14	7	34.71	7	34.86	34.75	0	7,837	0.00%
2018/11/13	10	33.45	16	33.56	34.25	-6	7,727	-0.08%
2018/11/12	14	33.54	10	33.25	33.45	4	7,645	0.05%
2018/11/08	23	34.29	8	33.73	32.10	15	7,626	0.20%
2018/11/07	3	32.60	1	32.40	33.00	2	7,553	0.03%
2018/11/06	7	31.52	7	32.05	31.95	0	7,623	0.00%
2018/11/05	2	31.70	1	31.70	32.40	1	7,638	0.01%
2018/11/02	2	30.75	3	30.62	31.20	-1	7,608	-0.01%
2018/11/01	9	30.70	9	30.59	30.65	0	7,783	0.00%
2018/10/31	11	29.22	3	29.42	29.50	8	7,845	0.10%
2018/10/26	0	0.00	1	29.45	28.25	-1	8,217	-0.01%
2018/10/25	1	28.95	7	29.50	29.00	-6	8,398	-0.07%
2018/10/24	8	30.14	8	29.23	30.10	0	8,476	0.00%
2018/10/22	1	29.70	1	30.50	30.55	0	8,882	0.00%
2018/10/19	0	0.00	10	28.95	29.60	-10	9,313	-0.11%
2018/10/18	0	0.00	1	29.80	29.75	-1	9,394	-0.01%
2018/10/17	1	29.50	7	29.86	29.65	-6	9,724	-0.06%
2018/10/16	2	29.33	2	29.45	28.85	0	9,755	0.00%
2018/10/15	0	0.00	1	27.70	28.40	-1	9,824	-0.01%
2018/10/12	0	0.00	3	27.42	27.80	-3	9,868	-0.03%
2018/10/11	11	26.47	28	26.60	26.00	-17	9,927	-0.17%
2018/10/09	2	28.95	0	0.00	28.80	2	10,178	0.02%
2018/10/08	2	29.73	2	29.78	29.45	0	10,380	0.00%
2018/10/05	14	29.11	8	29.34	29.40	6	10,806	0.06%
2018/10/04	20	30.38	17	30.30	30.30	3	10,989	0.03%
2018/10/03	17	32.39	21	32.01	32.00	-4	10,902	-0.04%
2018/10/02	1	31.20	1	31.20	31.20	0	10,818	0.00%
2018/10/01	14	30.35	14	30.58	30.95	0	10,962	0.00%
2018/09/28	3	31.95	3	31.95	31.70	0	10,991	0.00%
2018/09/27	4	32.00	5	31.90	32.25	-1	10,989	-0.01%
2018/09/26	2	32.15	12	32.30	32.10	-10	11,010	-0.09%
2018/09/25	5	32.13	7	31.95	32.15	-2	11,008	-0.02%
2018/09/21	6	31.57	2	31.60	31.45	4	10,954	0.04%
2018/09/20	14	31.39	3	31.20	30.85	11	10,881	0.10%
2018/09/19	7	32.94	7	33.11	32.25	0	10,713	0.00%
2018/09/18	9	32.56	1	33.00	33.10	8	10,631	0.08%
2018/09/17	22	33.39	27	33.41	33.15	-5	10,586	-0.05%
2018/09/14	13	34.21	6	34.28	34.25	7	10,591	0.07%
2018/09/13	20	33.17	15	32.86	33.20	5	10,476	0.05%
2018/09/12	18	34.01	17	33.72	33.30	1	10,383	0.01%
2018/09/11	37	33.57	25	33.93	34.70	12	10,325	0.12%
2018/09/10	16	33.08	10	33.24	33.00	6	10,218	0.06%
2018/09/07	31	34.20	32	34.18	34.60	-1	10,088	-0.01%
2018/09/06	63	35.07	51	35.27	35.00	12	10,124	0.12%
2018/09/05	24	34.57	27	34.89	34.70	-3	9,826	-0.03%
2018/09/04	35	35.17	17	34.76	34.10	18	9,652	0.19%
2018/09/03	13	36.42	18	36.41	36.70	-5	9,251	-0.05%
2018/08/31	29	37.06	45	37.03	36.60	-16	9,128	-0.18%
2018/08/30	45	36.47	29	36.63	36.70	16	8,975	0.18%
2018/08/29	7	36.82	7	37.01	37.35	0	8,820	0.00%
2018/08/28	20	35.73	24	36.24	36.70	-4	8,635	-0.05%
2018/08/27	57	34.83	69.3	34.83	35.30	-12.3	8,230	-0.15%
2018/08/24	13	32.58	9	32.65	33.10	4	7,915	0.05%
2018/08/23	2	32.88	21	32.44	32.35	-19	7,920	-0.24%
2018/08/22	15	31.73	1	32.20	32.25	14	7,714	0.18%
2018/08/21	6	31.05	7	31.67	31.75	-1	7,654	-0.01%
2018/08/20	12	30.15	1	30.30	30.30	11	7,477	0.15%
2018/08/17	1	30.15	0	0.00	29.70	1	7,456	0.01%
2018/08/16	0	0.00	5	29.55	30.10	-5	7,415	-0.07%
2018/08/15	16	30.07	6	29.74	29.85	10	7,407	0.13%
2018/08/14	12	30.10	11	30.40	29.65	1	7,324	0.01%
2018/08/13	6	31.22	6	31.57	30.75	0	7,189	0.00%
2018/08/09	7	31.88	5	31.77	31.90	2	6,961	0.03%
2018/08/08	35	33.02	1	32.00	31.75	34	6,907	0.49%
2018/08/07	2	32.50	0	0.00	32.65	2	6,787	0.03%
2018/08/06	5	31.75	0	0.00	31.80	5	6,687	0.07%
2018/08/03	4	32.50	13	32.20	32.20	-9	6,627	-0.14%
2018/08/02	3	32.60	6	31.42	32.30	-3	6,498	-0.05%
2018/08/01	0	0.00	4	32.00	31.85	-4	6,373	-0.06%
2018/07/31	10	31.68	6.2	31.93	32.00	3.8	6,187	0.06%
2018/07/30	4	32.34	59	32.04	32.40	-55	6,110	-0.90%
2018/07/27	30	31.75	44	31.76	32.00	-14	5,970	-0.23%
2018/07/26	79	31.40	28	31.20	31.00	51	5,694	0.90%
2018/07/25	20	29.43	30	29.47	29.25	-10	5,245	-0.19%
2018/07/24	44	29.55	20	29.41	29.30	24	5,128	0.47%
2018/07/23	17	28.04	12	28.27	27.95	5	4,781	0.10%
2018/07/19	10	28.46	20	28.43	28.45	-10	4,688	-0.21%
2018/07/18	1	28.40	10	28.25	28.60	-9	4,648	-0.19%
2018/07/17	30	29.32	30	28.96	28.65	0	4,508	0.00%
2018/07/16	40	28.32	50	28.59	28.10	-10	4,143	-0.24%
2018/07/13	56	28.21	49	28.26	29.30	7	3,897	0.18%
2018/07/12	41	26.45	54	26.54	27.75	-13	3,424	-0.38%
2018/07/10	14	25.30	11	25.77	24.90	3	3,074	0.10%
2018/07/09	12	25.60	10	25.70	25.15	2	2,996	0.07%
2018/07/06	15	25.35	11	24.54	25.35	4	2,827	0.14%
2018/07/05	0	0.00	2	24.30	23.10	-2	2,615	-0.08%
2018/07/03	6	23.10	0	0.00	23.30	6	2,528	0.24%
2018/07/02	5	22.70	0	0.00	22.70	5	2,489	0.20%
2018/06/14	2	24.75	5	24.49	23.60	-3	2,236	-0.13%
2018/06/07	5	23.85	0	0.00	23.70	5	2,010	0.25%
2018/06/06	0	0.00	3	24.20	24.10	-3	1,969	-0.15%
2018/06/04	0	0.00	23	23.50	23.60	-23	1,887	-1.22%
2018/06/01	0	0.00	14	24.24	23.50	-14	1,842	-0.76%
2018/05/31	23	21.75	2	23.28	23.65	21	1,706	1.23%
2018/05/30	10	21.40	1	21.40	21.50	9	1,504	0.60%
2018/05/28	1	21.85	0	0.00	21.85	1	1,464	0.07%
2018/05/25	4	21.80	0	0.00	21.90	4	1,443	0.28%
2018/05/23	1	21.90	20	21.50	21.85	-19	1,412	-1.34%
2018/05/22	20	22.20	0	0.00	22.10	20	1,367	1.46%
2018/05/11	0	0.00	11	21.60	21.55	-11	1,136	-0.97%
2018/05/10	0	0.00	1	22.90	22.25	-1	1,100	-0.09%
2018/05/09	2	21.75	0	0.00	22.30	2	1,007	0.20%
2018/05/04	11	22.55	0	0.00	22.45	11	913	1.20%
2018/05/03	0	0.00	1	22.10	21.75	-1	869	-0.11%
2018/04/30	1	21.20	0	0.00	21.15	1	791	0.13%
2018/04/27	0	0.00	1	21.25	21.10	-1	778	-0.13%
2018/04/16	1	20.80	0	0.00	20.80	1	594	0.17%
2018/04/03	0	0.00	1	18.95	18.95	-1	598	-0.17%
2018/03/16	0	0.00	1	20.30	20.45	-1	641	-0.16%
2018/03/15	1	21.15	0	0.00	20.65	1	634	0.16%
2018/02/09	0	0.00	1	18.20	18.55	-1	586	-0.17%
2018/02/07	1	18.85	1	18.85	18.85	0	621	0.00%
2018/02/06	1	18.70	0	0.00	18.20	1	681	0.15%