佳凌 (4976)-兆豐-寶成券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
36.05
漲跌
▼0.45
漲幅
-1.23%
成交量
237張
產業
上市光電類股
506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

佳凌 (4976)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/12/11	4	36.58	0	0.00	36.50	4	324	1.23%
2024/12/09	0.1	37.60	0	0.00	36.90	0.1	333	0.03%
2024/11/18	0	0.00	1	36.95	36.90	-1	480	-0.21%
2024/11/15	0	0.00	1	37.75	37.70	-1	494	-0.20%
2024/11/11	1	38.40	4	38.40	38.70	-3	543	-0.55%
2024/11/08	10	39.70	0	0.00	39.00	10	557	1.80%
2024/11/07	2	39.83	6	39.88	40.15	-4	560	-0.71%
2024/11/06	0	0.00	5	40.00	40.40	-5	558	-0.89%
2024/10/30	1	39.60	0	0.00	39.60	1	632	0.16%
2024/10/28	0	0.00	16	40.11	40.20	-16	649	-2.46%
2024/10/23	0	0.00	5	41.40	41.20	-5	704	-0.71%
2024/10/18	6	40.65	0	0.00	40.60	6	786	0.76%
2024/10/09	1	41.60	10	40.85	40.75	-9	1,019	-0.88%
2024/10/08	5	42.01	0	0.00	42.20	5	1,150	0.43%
2024/10/04	0	0.00	2	42.20	42.25	-2	1,616	-0.12%
2024/09/26	4	43.48	0	0.00	43.30	4	2,062	0.19%
2024/09/18	0	0.00	3	44.05	43.10	-3	2,563	-0.12%
2024/09/16	0	0.00	9	45.05	44.50	-9	2,569	-0.35%
2024/09/06	0	0.00	12	43.06	42.90	-12	2,905	-0.41%
2024/09/04	0	0.00	2	44.80	43.30	-2	2,993	-0.07%
2024/09/02	2	47.43	0	0.00	47.20	2	3,025	0.07%
2024/08/30	4	49.54	2	49.03	48.00	2	3,050	0.07%
2024/08/29	5	48.02	5	48.03	48.70	0	3,067	0.00%
2024/08/27	0	0.00	2	46.35	46.75	-2	3,080	-0.06%
2024/08/23	1	47.75	2	46.80	47.75	-1	3,124	-0.03%
2024/08/22	0	0.00	2	47.75	47.70	-2	3,144	-0.06%
2024/08/15	1	46.60	19	46.57	46.30	-18	3,421	-0.53%
2024/08/13	0	0.00	5	45.45	45.45	-5	3,822	-0.13%
2024/08/09	5	42.95	0	0.00	42.60	5	3,823	0.13%
2024/08/08	1	42.45	0	0.00	42.10	1	3,839	0.03%
2024/08/07	0	0.00	21	41.68	42.20	-21	3,864	-0.54%
2024/08/06	1	40.35	0	0.00	39.65	1	3,867	0.03%
2024/08/05	21	39.99	0	0.00	39.95	21	3,870	0.54%
2024/08/02	1	45.05	0	0.00	44.35	1	3,855	0.03%
2024/07/31	0	0.00	6	46.04	45.70	-6	3,853	-0.16%
2024/07/30	0	0.00	1	44.55	45.15	-1	3,847	-0.03%
2024/07/29	4	43.63	0	0.00	43.50	4	3,841	0.10%
2024/07/26	0	0.00	1	45.05	44.95	-1	3,894	-0.03%
2024/07/23	0	0.00	2	48.43	47.10	-2	3,889	-0.05%
2024/07/19	0	0.00	4	49.60	49.00	-4	3,842	-0.10%
2024/07/17	0	0.00	2	52.50	52.40	-2	3,785	-0.05%
2024/07/16	0	0.00	19	52.79	53.10	-19	3,772	-0.50%
2024/07/15	9	51.74	3	52.50	51.00	6	3,747	0.16%
2024/07/12	7	52.46	1	52.60	52.20	6	3,707	0.16%
2024/07/11	0	0.00	6	55.42	53.60	-6	3,672	-0.16%
2024/07/10	9	53.67	1	53.80	53.50	8	3,592	0.22%
2024/07/09	32	55.76	11.1	55.86	54.30	20.9	3,455	0.60%
2024/07/08	10	57.98	64	58.29	60.00	-54	3,234	-1.67%
2024/07/05	1	57.30	12.3	56.42	57.90	-11.3	2,991	-0.38%
2024/07/04	19	52.98	27	53.08	52.70	-8	2,842	-0.28%
2024/07/03	30	52.20	33	52.74	52.70	-3	2,718	-0.11%
2024/07/02	0	0.00	2	49.25	49.15	-2	2,597	-0.08%
2024/07/01	0	0.00	6	50.25	49.00	-6	2,560	-0.23%
2024/06/28	10	49.70	1	49.75	49.55	9	2,530	0.36%
2024/06/27	10	51.67	0	0.00	50.40	10	2,473	0.40%
2024/06/26	3	48.98	45.1	50.04	50.80	-42.1	2,258	-1.86%
2024/06/24	0	0.00	6	46.15	45.75	-6	2,105	-0.28%
2024/06/20	10	46.00	0	0.00	46.20	10	2,168	0.46%
2024/06/19	1.1	47.16	11	48.96	46.50	-9.9	2,165	-0.46%
2024/06/18	42	45.58	0	0.00	45.50	42	2,091	2.01%
2024/06/17	10	48.83	0	0.00	48.50	10	1,988	0.50%
2024/06/14	1	49.85	20	49.49	49.85	-19	1,946	-0.98%
2024/06/13	0	0.00	2	48.10	48.10	-2	1,880	-0.11%
2024/06/11	0	0.00	23	48.51	48.30	-23	1,827	-1.26%
2024/06/06	8	47.08	0	0.00	47.50	8	1,758	0.45%
2024/06/05	1	47.40	1	47.65	47.45	0	1,732	0.00%
2024/06/04	13	47.92	6	47.83	48.00	7	1,713	0.41%
2024/06/03	11	46.18	0	0.00	46.15	11	1,671	0.66%
2024/05/31	5	45.50	2	45.65	45.45	3	1,656	0.18%
2024/05/29	1	47.50	2	47.70	47.60	-1	1,617	-0.06%
2024/05/28	0	0.00	1	48.05	47.80	-1	1,587	-0.06%
2024/05/27	3	47.97	0	0.00	47.65	3	1,564	0.19%
2024/05/24	1	47.95	0	0.00	48.50	1	1,528	0.07%
2024/05/23	12	47.91	10	49.18	47.70	2	1,487	0.13%
2024/05/22	3.1	47.73	2	48.20	47.00	1.1	1,380	0.08%
2024/05/21	1	47.00	4	46.86	46.15	-3	1,295	-0.23%
2024/05/20	28	47.40	10	47.97	47.00	18	1,245	1.44%
2024/05/17	0	0.00	28	48.13	48.45	-28	928	-3.02%
2024/05/16	6	44.02	3	44.37	44.05	3	826	0.36%
2024/05/14	2	44.50	1	44.35	43.05	1	820	0.12%
2024/05/13	2	43.48	0	0.00	44.60	2	795	0.25%
2024/05/10	0	0.00	2	43.95	43.55	-2	764	-0.26%
2024/05/09	2	44.00	0	0.00	43.80	2	743	0.27%
2024/05/07	0	0.00	2	42.90	42.30	-2	711	-0.28%
2024/05/02	2	42.45	2	41.85	41.70	0	713	0.00%
2024/04/29	0	0.00	4	41.20	41.85	-4	632	-0.63%
2024/04/26	6	38.95	0	0.00	39.00	6	611	0.98%
2024/04/23	1	39.50	0	0.00	39.25	1	612	0.16%
2024/04/22	1	38.90	3	39.00	38.90	-2	612	-0.33%
2024/04/19	0	0.00	1	41.50	40.20	-1	606	-0.16%
2024/04/17	2	40.30	0	0.00	40.60	2	591	0.34%
2024/04/16	1	39.80	1	39.15	39.60	0	585	0.00%
2024/04/15	1	41.00	0	0.00	41.20	1	579	0.17%
2024/04/11	1	40.70	0	0.00	40.65	1	571	0.18%
2024/04/09	1	42.50	3	42.33	41.70	-2	563	-0.36%
2024/04/08	4	41.85	0	0.00	41.85	4	556	0.72%
2024/04/03	13	40.80	0	0.00	40.80	13	551	2.36%
2024/04/01	1	42.00	0	0.00	42.00	1	544	0.18%
2024/03/28	1	43.00	0	0.00	42.70	1	528	0.19%
2024/03/26	7	43.70	5	43.90	43.05	2	500	0.40%
2024/03/22	1	41.45	1.2	41.03	41.05	-0.2	434	-0.05%
2024/03/19	0	0.00	2	39.98	40.00	-2	504	-0.40%
2024/03/18	0	0.00	3	41.02	40.65	-3	672	-0.45%
2024/03/15	0	0.00	4	38.98	39.00	-4	717	-0.56%
2024/03/14	1	38.10	0	0.00	38.15	1	707	0.14%
2024/03/13	0	0.00	2	38.55	38.45	-2	706	-0.28%
2024/03/08	10	37.60	0	0.00	37.00	10	700	1.43%
2024/03/07	2	38.55	0	0.00	38.10	2	693	0.29%
2024/03/06	1	39.05	0	39.00	38.90	1	688	0.14%
2024/03/05	0	0.00	1	39.10	39.05	-1	687	-0.15%
2024/02/27	5	38.84	0	0.00	38.80	5	687	0.73%
2024/02/23	10	40.05	0	0.00	39.95	10	692	1.44%
2024/02/20	1	41.60	0	0.00	41.10	1	710	0.14%
2024/02/19	0	0.00	1	42.30	41.80	-1	707	-0.14%
2024/02/16	0	0.00	3	41.00	42.30	-3	702	-0.43%
2024/01/29	0	0.00	1	41.00	40.50	-1	671	-0.15%
2024/01/24	1	40.20	0	0.00	39.85	1	647	0.15%
2024/01/19	2	38.28	0	0.00	38.45	2	641	0.31%
2024/01/10	1	39.65	0	0.00	39.55	1	642	0.16%
2023/12/25	0	0.00	1	41.10	41.05	-1	649	-0.15%
2023/12/22	3	41.25	0	0.00	40.95	3	648	0.46%
2023/12/20	1	41.20	0.5	41.25	41.15	0.5	641	0.07%
2023/12/19	0	0.00	1	41.40	40.20	-1	636	-0.16%
2023/12/18	1	40.95	0	0.00	41.00	1	628	0.16%
2023/12/15	0	0.00	1	42.45	42.90	-1	609	-0.16%
2023/12/14	4	43.65	3	43.47	42.90	1	588	0.17%
2023/12/13	8	44.76	21	45.30	44.35	-13	538	-2.41%
2023/12/12	3	42.43	0	0.00	43.80	3	368	0.81%
2023/12/11	0	0.00	2	39.85	39.85	-2	309	-0.65%
2023/12/08	1	40.15	0	0.00	40.00	1	308	0.32%
2023/12/07	0	0.00	1	40.65	40.05	-1	309	-0.32%
2023/11/29	0	0.00	5	40.45	40.40	-5	314	-1.59%
2023/11/27	5	40.00	0	0.00	39.85	5	316	1.58%
2023/11/22	2	39.80	0	0.00	40.40	2	306	0.65%
2023/11/21	0	0.00	1	39.90	40.00	-1	298	-0.34%
2023/11/20	0	0.00	1	40.55	40.10	-1	297	-0.34%
2023/11/14	0	0.00	1	37.05	36.90	-1	275	-0.36%
2023/11/08	1	38.00	0	0.00	38.00	1	300	0.33%
2023/10/31	0	0.00	10	36.76	36.60	-10	316	-3.16%
2023/10/24	0	0.00	6	35.90	36.85	-6	341	-1.76%
2023/10/23	10	36.30	0	0.00	36.20	10	345	2.89%
2023/10/19	1	36.50	6	36.73	36.85	-5	358	-1.39%
2023/10/16	4	39.58	0	0.00	39.20	4	357	1.12%
2023/10/11	9	39.81	0	0.00	39.80	9	388	2.32%
2023/10/02	0	0.00	5	40.45	40.70	-5	549	-0.91%
2023/09/21	5	39.65	0	0.00	39.85	5	727	0.69%
2023/09/20	1	40.30	0	0.00	40.20	1	731	0.14%
2023/09/04	2	41.40	0	0.00	41.25	2	782	0.26%
2023/09/01	2	41.05	0	0.00	41.35	2	782	0.26%
2023/08/17	2	42.50	2	42.00	42.00	0	882	0.00%
2023/08/16	0	0.00	5	42.10	42.45	-5	881	-0.57%
2023/08/14	5	39.90	1	40.70	39.90	4	886	0.45%
2023/08/09	1	41.80	0	0.00	41.50	1	912	0.11%
2023/07/31	1	43.35	0	0.00	42.85	1	944	0.11%
2023/07/27	3	42.60	0	0.00	42.55	3	961	0.31%
2023/07/26	1	41.80	1	41.85	41.80	0	964	0.00%
2023/07/24	0	0.00	2	42.60	42.00	-2	974	-0.21%
2023/07/20	1	44.60	0	0.00	44.70	1	975	0.10%
2023/07/19	0	0.00	1	43.90	43.65	-1	985	-0.10%
2023/07/17	5	44.22	5	44.56	44.55	0	1,002	0.00%
2023/07/14	3	44.20	3	44.05	44.00	0	1,017	0.00%
2023/07/10	1	48.30	1	47.50	45.05	0	1,119	0.00%
2023/07/07	3	45.60	3	45.55	45.50	0	1,066	0.00%
2023/07/06	0	0.00	5	45.72	46.50	-5	1,035	-0.48%
2023/07/05	0	0.00	40	44.77	45.65	-40	1,001	-3.99%
2023/07/04	0	0.00	1	41.55	41.90	-1	936	-0.11%
2023/06/27	0	0.00	3	41.40	40.60	-3	1,017	-0.29%
2023/06/26	13	42.15	0	0.00	41.90	13	1,028	1.26%
2023/06/16	5	42.95	207	43.10	42.95	-202	1,398	-14.44%	大賣/鉅額交易
2023/06/14	2	44.00	2	44.65	44.25	0	1,603	0.00%
2023/06/12	1	43.00	4	43.63	43.05	-3	1,887	-0.16%
2023/06/09	4	44.00	2	43.70	43.70	2	1,911	0.10%
2023/06/08	2	43.70	1	43.50	43.10	1	1,948	0.05%
2023/06/07	1	44.35	0	0.00	44.45	1	1,991	0.05%
2023/06/05	5	45.65	21	45.75	45.35	-16	2,550	-0.63%
2023/06/02	1	44.85	0	0.00	44.70	1	2,786	0.04%
2023/06/01	0	0.00	19	45.98	44.90	-19	2,844	-0.67%
2023/05/30	0	0.00	35	44.43	44.40	-35	2,808	-1.25%
2023/05/29	0	0.00	1	43.50	43.70	-1	2,790	-0.04%
2023/05/26	6	42.90	0	0.00	42.30	6	2,781	0.22%
2023/05/24	3	43.65	0	0.00	43.95	3	2,778	0.11%
2023/05/23	0	0.00	8	44.55	44.30	-8	2,780	-0.29%
2023/05/18	6	44.78	5	44.60	44.60	1	2,774	0.04%
2023/05/17	3	44.60	1	44.65	44.90	2	2,756	0.07%
2023/05/10	0	0.00	1	43.25	43.15	-1	2,717	-0.04%
2023/05/09	0	0.00	5	42.85	42.80	-5	2,715	-0.18%
2023/05/05	6	44.51	0	0.00	44.30	6	2,703	0.22%
2023/05/04	1	45.50	2	45.45	45.35	-1	2,698	-0.04%
2023/05/02	1	46.50	0	0.00	47.10	1	2,686	0.04%
2023/04/27	10	46.50	10	46.70	46.70	0	2,680	0.00%
2023/04/26	6	47.46	5	47.40	47.40	1	2,670	0.04%
2023/04/25	2	47.93	0	0.00	47.50	2	2,666	0.07%
2023/04/24	0	0.00	4	50.20	49.50	-4	2,651	-0.15%
2023/04/21	5	48.10	5	49.05	49.05	0	2,635	0.00%
2023/04/20	8	49.23	5	49.10	49.10	3	2,621	0.11%
2023/04/19	1	50.10	1	50.70	50.30	0	2,602	0.00%
2023/04/18	4	52.33	0	0.00	51.00	4	2,576	0.16%
2023/04/17	3	50.83	1	50.90	50.80	2	2,473	0.08%
2023/04/13	1	49.15	1	48.90	49.00	0	2,418	0.00%
2023/04/11	0	0.00	1	50.50	50.30	-1	2,383	-0.04%
2023/04/06	4	49.60	12	50.99	50.80	-8	2,311	-0.35%
2023/03/31	1	49.70	1.2	49.71	49.05	-0.2	2,270	-0.01%
2023/03/29	0	0.00	4	48.53	48.25	-4	2,238	-0.18%
2023/03/28	0	0.00	3	48.25	48.40	-3	2,228	-0.13%
2023/03/27	0	0.00	17	49.75	49.60	-17	2,202	-0.77%
2023/03/24	10	50.10	10	50.00	50.00	0	2,179	0.00%
2023/03/23	14	51.80	6	52.22	51.40	8	2,126	0.38%
2023/03/22	1	50.60	4	51.55	51.30	-3	1,952	-0.15%
2023/03/21	1	51.20	3	51.00	50.50	-2	1,903	-0.11%
2023/03/20	4	50.30	9	50.41	50.30	-5	1,798	-0.28%
2023/03/17	58	50.72	49	50.46	50.50	9	1,759	0.51%
2023/03/16	26	49.44	25	49.88	50.00	1	1,584	0.06%
2023/03/15	7.2	48.49	15	48.02	47.85	-7.8	1,381	-0.56%
2023/03/14	6	46.58	2	46.28	46.55	4	1,295	0.31%
2023/03/13	13	46.97	11	47.59	47.60	2	1,279	0.16%
2023/03/10	7	48.74	6	49.24	48.50	1	1,248	0.08%
2023/03/09	5	50.01	2	50.50	50.50	3	1,209	0.25%
2023/03/08	31	50.56	25	50.67	50.50	6	1,096	0.55%
2023/03/07	15	48.01	10	48.80	49.80	5	655	0.76%
2023/03/06	2	45.30	6	45.30	45.30	-4	405	-0.99%
2023/03/03	0	0.00	10	41.20	41.20	-10	342	-2.92%
2023/02/22	2	41.15	0	0.00	41.35	2	365	0.55%
2023/02/21	0	41.75	0	0.00	42.30	0	408	0.00%
2023/02/13	2	39.80	0	0.00	39.70	2	462	0.43%
2023/02/10	4.5	40.42	0	0.00	40.20	4.5	469	0.95%
2023/02/09	0	0.00	1	41.20	41.80	-1	466	-0.21%
2023/02/03	0	0.00	1	40.35	40.50	-1	468	-0.21%
2023/02/01	2	39.80	0	0.00	40.30	2	463	0.43%
2023/01/31	0	0.00	6	39.15	39.45	-6	459	-1.31%
2023/01/13	2	37.65	0	0.00	37.35	2	461	0.43%
2022/12/29	5	37.10	0	0.00	37.65	5	525	0.95%
2022/12/26	0.3	38.00	0	0.00	38.05	0.3	553	0.06%
2022/12/23	4	37.95	0	0.00	38.20	4	560	0.71%
2022/12/20	5	37.50	5	37.00	37.00	0	592	0.00%
2022/12/14	1	39.05	0	0.00	39.25	1	627	0.16%
2022/12/09	2.1	39.22	0	0.00	38.80	2.1	641	0.33%
2022/12/05	7	42.30	0	0.00	41.60	7	646	1.08%
2022/12/02	5	41.10	0	0.00	42.40	5	639	0.78%
2022/12/01	0	0.00	4	40.65	40.65	-4	635	-0.63%
2022/11/21	0	0.00	2	39.30	38.70	-2	977	-0.20%
2022/11/17	1	40.40	1	40.90	40.65	0	994	0.00%
2022/11/11	0	0.00	2	37.05	37.15	-2	992	-0.20%
2022/11/08	2	37.35	0	0.00	36.70	2	1,072	0.19%
2022/10/31	2	34.55	0	0.00	34.50	2	1,499	0.13%
2022/10/27	5	34.37	5	34.12	34.55	0	1,535	0.00%
2022/10/14	0	0.00	1	34.65	34.80	-1	1,672	-0.06%
2022/10/12	4	35.80	0	0.00	35.80	4	1,744	0.23%
2022/10/05	2	38.75	0	0.00	38.40	2	2,171	0.09%
2022/09/27	5	38.44	0	0.00	39.00	5	2,193	0.23%
2022/09/22	1	40.40	0	0.00	42.20	1	2,219	0.05%
2022/09/19	100	43.00	0	0.00	42.45	100	2,224	4.50%
2022/09/15	2	44.70	0	0.00	44.15	2	2,227	0.09%
2022/09/13	0	0.00	2	45.35	45.25	-2	2,233	-0.09%
2022/09/12	2	45.43	0	0.00	45.25	2	2,246	0.09%
2022/09/07	2	44.65	0	0.00	44.25	2	2,260	0.09%
2022/09/05	0	0.00	2	46.00	45.55	-2	2,241	-0.09%
2022/09/02	1	48.00	1	47.75	47.25	0	2,234	0.00%
2022/09/01	2	51.15	0	0.00	48.20	2	2,207	0.09%
2022/08/30	0	0.00	7	48.86	48.70	-7	2,042	-0.34%
2022/08/26	1	47.90	0	0.00	47.20	1	1,958	0.05%
2022/08/23	0	0.00	1	46.90	47.25	-1	1,975	-0.05%
2022/08/19	0	0.00	1	47.75	48.00	-1	1,958	-0.05%
2022/08/17	0	0.00	1	46.75	46.30	-1	1,925	-0.05%
2022/08/16	12	48.84	10	47.70	47.70	2	1,899	0.11%
2022/08/15	0	0.00	2	48.63	47.85	-2	1,867	-0.11%
2022/08/12	7	47.66	7	47.84	47.50	0	1,829	0.00%
2022/08/11	31	48.10	22	47.98	48.55	9	1,794	0.50%
2022/08/10	3	44.25	20	46.93	47.85	-17	1,566	-1.09%
2022/08/08	1	42.20	2	42.23	43.00	-1	1,483	-0.07%
2022/08/05	0	0.00	9	41.51	41.75	-9	1,484	-0.61%
2022/08/03	13	41.23	2	40.75	40.50	11	1,485	0.74%
2022/08/02	5	40.50	2	40.90	40.90	3	1,463	0.20%
2022/07/26	0	0.00	1	42.75	42.55	-1	1,447	-0.07%
2022/07/21	0	0.00	1	43.60	44.15	-1	1,411	-0.07%
2022/07/19	2	46.63	2	45.15	45.35	0	1,380	0.00%
2022/07/18	7	45.47	2	46.08	46.10	5	1,323	0.38%
2022/07/15	6	45.58	8	45.51	46.10	-2	1,233	-0.16%
2022/07/14	0	0.00	5	40.39	42.50	-5	989	-0.51%
2022/07/13	5	39.32	0	0.00	38.65	5	916	0.55%
2022/07/11	0	39.20	4	40.60	39.00	-4	898	-0.44%
2022/07/07	0	0.00	1	38.00	38.60	-1	892	-0.11%
2022/07/06	1	37.90	0	0.00	36.70	1	889	0.11%
2022/07/05	1	36.90	0	0.00	37.90	1	890	0.11%
2022/07/04	1	37.85	0	0.00	37.45	1	887	0.11%
2022/07/01	6	39.91	5	37.10	37.00	1	871	0.11%
2022/06/27	0	0.00	2	44.40	44.20	-2	849	-0.24%
2022/06/24	2	42.75	17	43.37	42.70	-15	851	-1.76%
2022/06/23	0	0.00	0.4	42.50	42.35	-0.4	847	-0.05%
2022/06/22	0	0.00	7	42.32	42.60	-7	843	-0.83%
2022/06/20	2	42.63	0	0.00	42.30	2	844	0.24%
2022/06/17	22	45.61	1	45.20	45.25	21	829	2.53%
2022/06/16	1	47.00	1	47.60	46.10	0	821	0.00%
2022/06/15	0	0.00	1	48.65	48.25	-1	821	-0.12%
2022/06/13	0	0.00	2	48.45	48.10	-2	852	-0.23%
2022/06/10	25	50.77	26	50.34	50.30	-1	850	-0.12%
2022/06/08	0	0.00	1	50.30	50.30	-1	848	-0.12%
2022/06/07	0	0.00	3	51.00	50.40	-3	858	-0.35%
2022/06/06	1.1	51.12	67	50.97	51.30	-65.9	870	-7.58%
2022/06/02	8	51.02	1	50.80	50.80	7	899	0.78%
2022/06/01	3	53.57	6	53.22	52.80	-3	925	-0.32%
2022/05/31	30	49.32	2	50.00	50.00	28	882	3.17%
2022/05/30	38	48.59	1	48.80	49.00	37	876	4.22%
2022/05/25	1	47.50	0	0.00	47.75	1	879	0.11%
2022/05/23	2	48.23	0	0.00	47.80	2	883	0.23%
2022/05/20	2	48.95	1	49.25	49.20	1	878	0.11%
2022/05/17	0	0.00	1	49.10	49.15	-1	858	-0.12%
2022/05/13	0	0.00	2	46.18	45.80	-2	808	-0.25%
2022/05/11	0	0.00	1	44.40	44.60	-1	789	-0.13%
2022/05/10	0	0.00	31	42.22	43.35	-31	783	-3.96%
2022/05/09	1	44.00	29	43.46	42.50	-28	796	-3.52%
2022/05/06	23	43.53	23	45.30	46.00	0	821	0.00%
2022/05/05	0	0.00	81	45.04	45.20	-81	812	-9.97%
2022/05/04	13	43.73	0	0.00	43.75	13	810	1.60%
2022/04/29	35	44.03	0	0.00	43.10	35	819	4.27%
2022/04/28	33	42.77	0	0.00	42.85	33	820	4.02%
2022/04/26	1	44.25	0	0.00	44.20	1	789	0.13%
2022/04/25	2	44.75	0	0.00	44.60	2	787	0.25%
2022/04/21	0	0.00	1	50.40	50.30	-1	772	-0.13%
2022/04/19	1	52.00	0	0.00	51.30	1	794	0.13%
2022/04/11	0	0.00	2	53.60	54.00	-2	891	-0.22%
2022/04/08	2	55.20	0	0.00	55.00	2	890	0.22%
2022/04/01	1	55.00	0	0.00	55.20	1	898	0.11%
2022/03/18	0	0.00	3	52.90	53.70	-3	1,019	-0.29%
2022/03/17	4	51.98	1	53.00	53.30	3	1,027	0.29%
2022/03/15	0	0.00	4	50.30	49.60	-4	1,074	-0.37%
2022/03/09	2	49.80	0	0.00	50.00	2	1,168	0.17%
2022/03/08	0	51.20	1	48.75	49.35	-1	1,191	-0.08%
2022/03/07	8	54.70	0	0.00	52.30	8	1,185	0.67%
2022/03/03	3	58.91	0	0.00	58.80	3	1,323	0.23%
2022/03/01	0	0.00	1	60.00	59.80	-1	1,696	-0.06%
2022/02/24	0	0.00	1	58.60	58.40	-1	2,064	-0.05%
2022/02/23	1	60.80	0	0.00	60.90	1	2,829	0.04%
2022/02/22	1	61.00	0	0.00	61.10	1	2,967	0.03%
2022/02/16	0	0.00	0.2	62.90	62.40	-0.2	3,221	0.00%
2022/02/14	0	0.00	2	61.90	61.90	-2	3,261	-0.06%
2022/02/10	0	0.00	1	63.80	63.60	-1	3,314	-0.03%
2022/02/09	1	64.30	1	64.60	64.50	0	3,333	0.00%
2022/02/07	6	60.33	0	0.00	60.90	6	3,327	0.18%
2022/01/26	4	60.05	0	0.00	59.80	4	3,350	0.12%
2022/01/24	0	0.00	0.4	61.50	61.40	-0.4	3,464	-0.01%
2022/01/20	3	62.30	0	0.00	62.40	3	3,570	0.08%
2022/01/13	2	62.20	0	0.00	63.40	2	4,112	0.05%
2022/01/12	9	61.91	0	0.00	62.10	9	4,188	0.21%
2022/01/11	2	64.10	0	0.00	63.80	2	4,230	0.05%
2022/01/10	1	65.50	4	65.98	65.60	-3	4,226	-0.07%
2022/01/07	1	66.60	1	68.50	66.30	0	4,233	0.00%
2022/01/06	22	68.91	0	0.00	68.80	22	4,213	0.52%
2022/01/05	5	69.50	1	69.60	69.60	4	4,222	0.09%
2022/01/04	58	70.52	3.1	69.93	70.30	54.9	4,217	1.30%
2022/01/03	1	68.20	0.1	68.60	68.20	0.9	4,185	0.02%
2021/12/28	0	0.00	1	69.20	68.30	-1	4,241	-0.02%
2021/12/27	0	0.00	1	69.20	68.80	-1	4,254	-0.02%
2021/12/21	6	70.93	2	70.75	70.60	4	4,283	0.09%
2021/12/20	1	69.60	7	69.34	69.20	-6	4,274	-0.14%
2021/12/17	1	69.50	0	0.00	69.20	1	4,279	0.02%
2021/12/16	0	0.00	2	69.25	69.70	-2	4,271	-0.05%
2021/12/15	3	68.77	0	0.00	68.60	3	4,273	0.07%
2021/12/14	0	0.00	5	68.68	68.00	-5	4,277	-0.12%
2021/12/13	0	0.00	0.1	71.00	70.30	-0.1	4,269	0.00%
2021/12/10	6	70.95	0	0.00	70.60	6	4,275	0.14%
2021/12/09	0	0.00	4	72.85	72.40	-4	4,267	-0.09%
2021/12/08	10	73.00	10	72.00	72.00	0	4,220	0.00%
2021/12/07	1	71.30	3	71.00	70.80	-2	4,198	-0.05%
2021/12/06	8	71.68	0	0.00	71.30	8	4,257	0.19%
2021/12/03	0	0.00	1	71.70	71.10	-1	4,348	-0.02%
2021/12/02	3	71.33	0	0.00	70.40	3	4,379	0.07%
2021/12/01	3	72.60	3	72.67	73.00	0	4,423	0.00%
2021/11/30	15	72.67	20	73.38	74.00	-5	4,520	-0.11%
2021/11/29	9	69.23	6	69.62	70.40	3	4,674	0.06%
2021/11/26	10	74.34	6	72.30	72.20	4	4,743	0.08%
2021/11/25	15	78.01	18	79.45	75.50	-3	4,692	-0.06%
2021/11/24	5	74.76	6	75.17	74.60	-1	4,488	-0.02%
2021/11/23	5	77.90	8	77.73	76.10	-3	4,466	-0.07%
2021/11/22	68	79.66	85	80.05	78.40	-17	4,574	-0.37%
2021/11/19	1	74.70	12.3	74.76	75.90	-11.3	3,870	-0.29%
2021/11/18	12	69.73	8	69.41	69.00	4	3,804	0.11%
2021/11/17	3	67.87	6	67.52	67.30	-3	3,736	-0.08%
2021/11/16	4.9	68.81	0	0.00	67.20	4.9	3,774	0.13%
2021/11/15	1	66.80	0	0.00	68.20	1	3,816	0.03%
2021/11/12	2	66.30	2	66.00	65.00	0	3,901	0.00%
2021/11/11	2	64.30	2	64.10	63.70	0	3,943	0.00%
2021/11/10	0	0.00	1	64.40	64.50	-1	3,995	-0.03%
2021/11/09	2	63.65	1	64.10	63.80	1	4,030	0.02%
2021/11/08	0	0.00	3	66.83	65.50	-3	4,056	-0.07%
2021/11/05	6	65.93	1	66.50	65.80	5	4,180	0.12%
2021/11/03	2	67.60	1	68.20	67.70	1	4,406	0.02%
2021/11/02	4	69.03	3	69.93	69.00	1	4,530	0.02%
2021/11/01	0	0.00	3	70.70	70.40	-3	4,505	-0.07%
2021/10/29	1	67.30	0	67.80	67.40	1	4,468	0.02%
2021/10/28	7	70.01	5	70.00	69.30	2	4,460	0.04%
2021/10/27	9.1	71.81	23	72.47	70.50	-13.9	4,469	-0.31%
2021/10/26	14	70.85	3	69.43	71.60	11	4,357	0.25%
2021/10/25	4	66.00	7	66.84	67.20	-3	4,242	-0.07%
2021/10/22	1	65.50	6	65.35	65.20	-5	4,282	-0.12%
2021/10/21	5	64.68	7	64.60	63.90	-2	4,301	-0.05%
2021/10/20	11	63.72	8	64.21	64.50	3	4,381	0.07%
2021/10/19	2	61.25	8	62.01	62.70	-6	4,462	-0.13%
2021/10/18	1	59.10	1	58.70	59.10	0	4,563	0.00%
2021/10/15	1	58.60	0	0.00	58.70	1	4,679	0.02%
2021/10/14	0	0.00	3	57.67	58.70	-3	4,871	-0.06%
2021/10/12	7	59.43	0	0.00	58.00	7	5,723	0.12%
2021/10/08	6	60.18	5	61.26	60.00	1	5,831	0.02%
2021/10/07	5	59.82	5	59.58	60.10	0	6,007	0.00%
2021/10/04	3	58.97	12	59.63	58.30	-9	6,823	-0.13%
2021/10/01	0	0.00	1	59.40	59.70	-1	6,887	-0.01%
2021/09/30	7	61.24	3	61.07	62.10	4	6,903	0.06%
2021/09/29	5	60.64	2	61.20	60.30	3	7,000	0.04%
2021/09/28	6	62.25	11	62.19	62.70	-5	7,141	-0.07%
2021/09/27	13.6	64.42	0	0.00	63.50	13.6	7,163	0.19%
2021/09/24	1	65.70	1	65.40	65.00	0	7,172	0.00%
2021/09/23	2	65.55	0	0.00	65.10	2	7,189	0.03%
2021/09/15	1	66.20	2	65.80	65.10	-1	7,483	-0.01%
2021/09/09	1	68.50	0	0.00	67.40	1	7,978	0.01%
2021/09/08	6	71.37	7	69.19	68.50	-1	8,008	-0.01%
2021/09/07	1	68.90	6	69.57	70.00	-5	7,981	-0.06%
2021/09/06	6	71.13	5	71.70	70.00	1	8,019	0.01%
2021/09/03	3	72.57	2	72.25	71.10	1	8,316	0.01%
2021/09/02	16.3	71.93	6.2	73.24	71.50	10.1	8,322	0.12%
2021/09/01	0	0.00	6.3	71.24	74.50	-6.3	8,202	-0.08%
2021/08/31	4	67.90	0	0.00	67.80	4	8,105	0.05%
2021/08/30	5	69.02	7	69.77	68.90	-2	8,168	-0.02%
2021/08/27	8.2	71.04	3	71.70	70.80	5.2	8,229	0.06%
2021/08/26	8	71.74	11.1	72.75	72.20	-3.1	8,211	-0.04%
2021/08/25	5	64.18	6.1	67.37	69.80	-1.1	8,018	-0.01%
2021/08/24	6	63.17	7	64.54	63.50	-1	8,209	-0.01%
2021/08/23	0.7	63.83	5	62.82	65.10	-4.3	8,287	-0.05%
2021/08/20	10	60.50	5	62.02	60.50	5	8,563	0.06%
2021/08/19	4	62.95	2	63.20	62.20	2	9,304	0.02%
2021/08/18	10	63.52	3	62.00	65.10	7	9,425	0.07%
2021/08/17	8	61.06	4	62.05	60.20	4	9,477	0.04%
2021/08/16	3	64.33	3	64.50	63.20	0	9,534	0.00%
2021/08/13	10	66.80	8	66.30	65.90	2	9,568	0.02%
2021/08/12	2	68.10	1	67.70	68.70	1	9,562	0.01%
2021/08/11	13	68.52	72	68.09	67.10	-59	9,603	-0.61%
2021/08/10	3	68.17	0	0.00	67.80	3	9,591	0.03%
2021/08/09	6.3	72.38	3	71.50	71.50	3.3	9,631	0.03%
2021/08/06	19	75.08	8	76.40	75.50	11	9,759	0.11%
2021/08/05	14	79.14	5	79.32	79.00	9	9,761	0.09%
2021/08/04	14	80.40	0	0.00	80.50	14	9,918	0.14%
2021/08/03	0.1	80.20	7.8	80.92	80.30	-7.8	10,005	-0.08%
2021/08/02	4	79.38	11	77.87	78.80	-7	10,000	-0.07%
2021/07/30	6	79.98	7	80.60	79.00	-1	10,059	-0.01%
2021/07/29	13	80.83	0	0.00	81.20	13	10,060	0.13%
2021/07/28	6	80.95	7.7	81.39	81.20	-1.7	10,075	-0.02%
2021/07/27	40	86.10	3	87.40	84.10	37	10,188	0.36%
2021/07/26	30	88.54	22	88.26	88.30	8	10,177	0.08%
2021/07/23	66.6	91.17	34.5	90.10	88.70	32.1	10,103	0.32%
2021/07/22	9	95.23	48.6	94.78	92.50	-39.6	10,000	-0.40%
2021/07/21	9	97.17	7	95.83	95.00	2	9,907	0.02%
2021/07/20	20	98.40	20	97.92	95.80	0	9,895	0.00%
2021/07/19	17	101.09	21	101.47	98.50	-4	9,787	-0.04%
2021/07/16	14	95.29	14	95.90	100.00	0	9,392	0.00%
2021/07/15	4	91.50	25	91.12	91.30	-21	9,134	-0.23%
2021/07/14	4	96.48	64	94.83	93.40	-60	9,081	-0.66%
2021/07/13	51.2	101.06	44	101.99	96.10	7.2	9,008	0.08%
2021/07/12	1	96.00	10.1	97.90	97.90	-9.1	8,618	-0.11%
2021/07/09	9.1	89.02	7	90.06	89.00	2.1	8,677	0.02%
2021/07/08	1	88.10	1	88.10	86.90	0	8,649	0.00%
2021/07/07	1	84.70	1	86.30	85.70	0	8,669	0.00%
2021/07/06	1	87.60	2	86.00	85.70	-1	8,801	-0.01%
2021/07/05	21	88.57	8	86.86	87.10	13	9,006	0.14%
2021/07/02	0	0.00	2	84.05	84.10	-2	8,899	-0.02%
2021/07/01	0	0.00	1	82.50	82.20	-1	8,914	-0.01%
2021/06/30	2	83.45	1	85.10	84.00	1	8,989	0.01%
2021/06/29	2	85.70	0	0.00	83.30	2	9,120	0.02%
2021/06/28	4	86.63	1.3	86.54	86.40	2.7	9,121	0.03%
2021/06/25	5.1	85.86	8	86.51	86.10	-2.9	9,090	-0.03%
2021/06/24	11	84.55	7	84.34	84.30	4	9,049	0.04%
2021/06/23	1	82.60	1	82.30	82.40	0	9,210	0.00%
2021/06/22	8	85.42	8	83.20	81.00	0	9,240	0.00%
2021/06/21	9	86.52	10	86.73	84.80	-1	9,265	-0.01%
2021/06/18	8.1	91.39	9	91.77	91.60	-0.9	9,368	-0.01%
2021/06/17	5	88.10	0	0.00	88.80	5	9,388	0.05%
2021/06/16	0.1	86.00	1	87.70	86.40	-1	9,440	-0.01%
2021/06/15	0.1	85.90	1	86.10	86.50	-1	9,906	-0.01%
2021/06/11	10	87.70	8	88.18	86.60	2	9,953	0.02%
2021/06/10	5	84.46	7.1	85.12	84.50	-2.1	9,800	-0.02%
2021/06/09	5	84.16	2	83.80	83.20	3	9,889	0.03%
2021/06/08	1	82.60	1	81.70	81.80	0	10,424	0.00%
2021/06/07	4	82.50	3	83.70	81.60	1	10,638	0.01%
2021/06/04	3	85.07	4	84.73	85.20	-1	10,690	-0.01%
2021/06/03	1	82.00	4	82.93	82.50	-3	10,817	-0.03%
2021/06/02	3	82.66	13	85.15	81.90	-10	11,023	-0.09%
2021/06/01	22	86.92	28	86.75	86.30	-6	11,140	-0.05%
2021/05/31	15	85.39	7	85.31	83.80	8	11,201	0.07%
2021/05/28	39	87.17	29	88.00	85.90	10	11,671	0.09%
2021/05/27	49	83.52	42	85.34	84.60	7	11,844	0.06%
2021/05/26	0	0.00	2	79.80	81.00	-2	11,483	-0.02%
2021/05/25	1	74.20	3	74.13	73.70	-2	11,897	-0.02%
2021/05/24	1	70.60	0	0.00	70.70	1	12,276	0.01%
2021/05/21	0	0.00	1	70.50	70.00	-1	13,082	-0.01%
2021/05/19	1	69.00	5	67.92	69.20	-4	13,468	-0.03%
2021/05/18	1	66.00	2.3	68.53	68.10	-1.3	13,700	-0.01%
2021/05/17	6	63.90	2.3	68.83	63.90	3.7	13,799	0.03%
2021/05/14	4	68.93	4	66.10	66.00	0	13,757	0.00%
2021/05/13	0	0.00	15	66.42	69.90	-15	13,805	-0.11%
2021/05/12	34	65.34	36	66.19	63.60	-2	14,505	-0.01%
2021/05/11	22	70.08	17	70.19	69.40	5	14,664	0.03%
2021/05/10	2.2	77.09	5	76.50	77.10	-2.8	14,787	-0.02%
2021/05/07	20	77.67	27.2	78.57	79.40	-7.2	15,081	-0.05%
2021/05/06	22	74.48	1	75.20	74.00	21	15,330	0.14%
2021/05/05	39	76.59	9	74.97	75.20	30	15,604	0.19%
2021/05/04	10	75.88	15	74.90	78.80	-5	15,754	-0.03%
2021/05/03	22.1	78.64	1	79.00	76.10	21.1	15,681	0.13%
2021/04/29	1	82.70	6	83.62	84.00	-5	15,791	-0.03%
2021/04/28	5	83.10	5	83.80	83.00	0	15,976	0.00%
2021/04/27	5	85.50	12	84.34	84.00	-7	16,273	-0.04%
2021/04/26	6.2	87.63	3	88.00	87.50	3.2	16,581	0.02%
2021/04/23	16.2	84.25	5.3	83.70	83.90	10.9	16,754	0.07%
2021/04/22	5	86.66	10.2	85.95	83.00	-5.2	17,405	-0.03%
2021/04/21	5.2	89.19	19	89.15	87.20	-13.8	17,753	-0.08%
2021/04/20	0	0.00	32	92.03	90.50	-32	17,814	-0.18%
2021/04/19	6	89.05	10	90.69	90.30	-4	18,127	-0.02%
2021/04/16	10.5	92.87	3	92.00	91.90	7.5	18,408	0.04%
2021/04/15	12	94.61	17	93.70	94.20	-5	18,718	-0.03%
2021/04/14	18	98.31	16	98.01	96.00	2	18,901	0.01%
2021/04/13	11	107.82	21	108.38	103.50	-10	18,846	-0.05%
2021/04/12	10	110.90	20	111.20	110.00	-10	18,901	-0.05%
2021/04/09	10	113.15	28	114.61	112.00	-18	19,036	-0.09%
2021/04/08	9	108.44	21.5	107.86	107.00	-12.5	18,952	-0.07%
2021/04/07	1	106.50	6	108.67	107.50	-5	19,268	-0.03%
2021/04/06	11	107.55	48	108.59	108.00	-37	19,694	-0.19%
2021/04/01	23	108.17	30	108.75	107.00	-7	20,155	-0.03%
2021/03/31	5	107.50	15	107.40	104.50	-10	20,649	-0.05%
2021/03/30	12	107.58	10	107.50	107.50	2	21,222	0.01%
2021/03/29	16	107.81	9	108.44	108.00	7	21,444	0.03%
2021/03/26	39	104.08	29	106.76	107.00	10	21,382	0.05%
2021/03/25	7	100.00	8	100.28	100.00	-1	21,182	0.00%
2021/03/24	17	100.50	16	101.00	101.00	1	21,119	0.00%
2021/03/23	67	102.80	46	99.69	101.00	21	21,027	0.10%
2021/03/22	26.5	106.91	36	106.63	103.50	-9.5	20,783	-0.05%
2021/03/19	8	114.38	17	115.29	114.00	-9	20,584	-0.04%
2021/03/18	30	120.75	40	121.78	118.50	-10	20,480	-0.05%
2021/03/17	35	117.74	36	115.28	118.00	-1	19,998	-0.01%
2021/03/16	93	116.80	92	118.38	116.00	1	19,960	0.01%
2021/03/15	30	116.42	31	114.77	117.00	-1	19,903	-0.01%
2021/03/12	85	116.94	77	119.27	113.00	8	19,942	0.04%
2021/03/11	2	109.75	14	113.00	115.50	-12	19,330	-0.06%
2021/03/10	14	107.43	5	106.50	105.00	9	19,269	0.05%
2021/03/09	56	106.77	46	107.53	106.50	10	19,205	0.05%
2021/03/08	12	111.67	11	110.05	107.00	1	19,017	0.01%
2021/03/05	25	114.58	13	114.23	113.00	12	18,799	0.06%
2021/03/04	5	116.60	24	115.29	115.50	-19	18,627	-0.10%
2021/03/03	24	117.83	27.1	117.06	118.00	-3.1	18,555	-0.02%
2021/03/02	68.1	114.77	67	117.57	114.00	1.1	18,030	0.01%
2021/02/26	33	108.79	20	109.25	112.00	13	17,564	0.07%
2021/02/25	53	117.83	32	118.11	110.00	21	17,182	0.12%
2021/02/24	21	118.76	22	117.61	118.00	-1	16,633	-0.01%
2021/02/23	61	116.49	35	117.03	113.00	26	16,140	0.16%
2021/02/22	10	109.00	5	111.50	112.00	5	15,357	0.03%
2021/02/19	18.1	94.37	26	95.17	102.00	-8	15,764	-0.05%
2021/02/18	14	94.17	2	94.85	92.80	12	15,649	0.08%
2021/02/17	3	90.50	4	89.75	89.50	-1	15,442	-0.01%
2021/02/05	4	86.10	7	87.34	86.40	-3	15,247	-0.02%
2021/02/04	12	86.25	17.1	87.19	86.30	-5.1	15,177	-0.03%
2021/02/03	49	89.59	42	88.66	87.20	7	14,961	0.05%
2021/02/02	26	82.62	32	85.08	88.10	-6	14,226	-0.04%
2021/02/01	43.1	81.96	18	81.82	80.10	25.1	14,127	0.18%
2021/01/29	8	86.88	30	87.23	84.20	-22	14,018	-0.16%
2021/01/28	14	89.92	11	89.05	87.10	3	13,745	0.02%
2021/01/27	18	86.84	33	87.48	87.90	-15	13,433	-0.11%
2021/01/26	5	86.16	6	86.42	83.10	-1	13,111	-0.01%
2021/01/25	5	86.72	11	86.80	84.60	-6	12,913	-0.05%
2021/01/22	20	85.02	18	84.95	88.60	2	12,828	0.02%
2021/01/21	30	86.18	22	85.46	84.50	8	12,721	0.06%
2021/01/20	29	86.20	13	87.21	85.10	16	12,554	0.13%
2021/01/19	18	94.23	22	94.03	91.30	-4	12,273	-0.03%
2021/01/18	23	92.22	34	91.73	91.60	-11	11,924	-0.09%
2021/01/15	82	96.97	70	97.42	94.90	12	11,660	0.10%
2021/01/14	19	87.44	31	88.81	92.80	-12	10,947	-0.11%
2021/01/13	18	85.43	18	83.87	84.40	0	10,528	0.00%
2021/01/12	36	84.45	20	85.30	83.60	16	10,422	0.15%
2021/01/11	14	84.79	4	85.40	84.70	10	10,112	0.10%
2021/01/08	8	84.18	10	85.96	87.10	-2	9,805	-0.02%
2021/01/07	1	78.30	9	77.89	79.20	-8	9,445	-0.08%
2021/01/06	20	71.00	27	71.36	72.00	-7	9,446	-0.07%
2021/01/05	15	74.57	10	74.19	74.00	5	9,468	0.05%
2021/01/04	18	74.91	7	75.27	74.20	11	9,490	0.12%
2020/12/31	16	73.22	50	72.62	73.60	-34	9,643	-0.35%
2020/12/30	13	71.78	12	72.84	71.50	1	9,626	0.01%
2020/12/29	17	71.98	21	73.19	69.70	-4	9,365	-0.04%
2020/12/28	42	72.57	39	71.95	70.80	3	8,956	0.03%
2020/12/25	41	68.46	63.7	69.01	70.50	-22.7	8,574	-0.26%
2020/12/24	33	62.19	70	62.34	64.10	-37	7,970	-0.46%
2020/12/23	5	56.44	64	57.35	58.30	-59	7,420	-0.80%
2020/12/22	5	52.00	12	53.72	53.00	-7	7,382	-0.09%
2020/12/18	1	52.90	0	0.00	52.80	1	7,637	0.01%
2020/12/17	6	52.98	0	0.00	52.80	6	8,016	0.07%
2020/12/16	5	53.10	2	53.30	53.00	3	8,322	0.04%
2020/12/15	14	53.42	1	54.00	52.00	13	8,380	0.16%
2020/12/14	3	54.03	2	54.50	55.40	1	8,349	0.01%
2020/12/11	23	54.61	0	0.00	53.90	23	8,400	0.27%
2020/12/10	5	55.92	1	55.20	55.60	4	8,372	0.05%
2020/12/09	13	56.22	45	56.73	56.60	-32	8,313	-0.38%
2020/12/08	11	56.44	15	56.15	55.30	-4	8,172	-0.05%
2020/12/07	6	53.73	123	53.28	54.50	-117	7,951	-1.47%	大賣/鉅額交易
2020/12/04	10	54.69	9	55.47	54.50	1	7,924	0.01%
2020/12/03	7	54.94	50	55.16	53.80	-43	7,786	-0.55%
2020/12/02	7	54.59	10	55.56	53.80	-3	7,789	-0.04%
2020/12/01	16	54.86	7	55.13	55.10	9	8,092	0.11%
2020/11/30	9	54.78	6	55.42	54.40	3	8,325	0.04%
2020/11/27	16	54.71	20	55.03	53.90	-4	8,427	-0.05%
2020/11/26	2	50.75	9	52.43	52.90	-7	8,274	-0.08%
2020/11/25	9	50.41	0	0.00	50.30	9	8,477	0.11%
2020/11/24	13	51.91	1	50.20	50.40	12	8,549	0.14%
2020/11/23	7	51.73	15	52.17	52.10	-8	8,561	-0.09%
2020/11/20	5	51.84	0	0.00	51.00	5	8,526	0.06%
2020/11/19	3	52.13	3	52.53	52.50	0	8,496	0.00%
2020/11/18	10	54.37	24	55.25	52.10	-14	8,386	-0.17%
2020/11/17	10	51.78	29	52.97	54.20	-19	7,877	-0.24%
2020/11/16	0	0.00	15	50.86	51.00	-15	7,621	-0.20%
2020/11/13	1	46.75	0	0.00	48.60	1	7,498	0.01%
2020/11/12	4	47.80	0	0.00	47.30	4	7,492	0.05%
2020/11/11	2	49.08	4	50.45	48.70	-2	7,428	-0.03%
2020/11/10	91	49.97	50	49.80	49.50	41	7,347	0.56%
2020/11/09	93	51.01	18	51.54	51.40	75	7,263	1.03%
2020/11/06	8	49.13	17	49.13	48.65	-9	7,013	-0.13%
2020/11/05	2	46.25	5.1	46.22	47.65	-3.1	6,888	-0.04%
2020/11/04	1	47.00	2	47.00	47.30	-1	6,844	-0.01%
2020/11/03	1	46.10	5	46.34	45.70	-4	6,863	-0.06%
2020/11/02	1	44.60	1	45.30	44.90	0	6,882	0.00%
2020/10/30	7	46.81	2	47.75	45.50	5	6,853	0.07%
2020/10/29	22	47.40	2	46.20	47.60	20	6,799	0.29%
2020/10/28	5	45.82	4	46.71	45.05	1	6,708	0.01%
2020/10/27	9	46.48	16	46.64	46.00	-7	6,634	-0.11%
2020/10/26	2	47.70	5	48.91	47.70	-3	6,556	-0.05%
2020/10/23	4	48.70	12	48.62	48.50	-8	6,531	-0.12%
2020/10/22	4	48.04	28	48.33	48.15	-24	6,510	-0.37%
2020/10/21	1	49.60	4	49.75	48.70	-3	6,472	-0.05%
2020/10/20	0	0.00	15	50.00	49.25	-15	6,427	-0.23%
2020/10/19	2	49.45	7	48.55	49.05	-5	6,365	-0.08%
2020/10/16	6	49.10	6	50.47	48.00	0	6,293	0.00%
2020/10/15	11	50.92	10	51.22	50.40	1	6,195	0.02%
2020/10/14	16	51.28	26	51.89	52.00	-10	6,099	-0.16%
2020/10/13	7	49.01	41	50.09	51.50	-34	5,780	-0.59%
2020/10/12	8	48.46	19	48.51	48.55	-11	5,573	-0.20%
2020/10/08	8	49.34	23	50.31	49.45	-15	5,396	-0.28%
2020/10/07	6	47.70	13	48.11	48.55	-7	4,935	-0.14%
2020/10/06	18	46.44	128	46.56	46.35	-110	4,719	-2.33%	大賣/鉅額交易
2020/10/05	3	44.13	4	45.58	46.30	-1	4,621	-0.02%
2020/09/30	8	45.12	23	44.82	44.20	-15	4,573	-0.33%
2020/09/29	13	43.51	10	44.04	43.30	3	4,418	0.07%
2020/09/28	10	43.63	14	44.08	43.95	-4	4,415	-0.09%
2020/09/25	35	43.71	22	44.23	44.00	13	4,353	0.30%
2020/09/24	18	45.57	4	45.98	45.20	14	4,132	0.34%
2020/09/23	17	46.86	10	46.78	46.00	7	3,997	0.18%
2020/09/22	17	47.39	23	47.73	47.70	-6	3,814	-0.16%
2020/09/21	27	46.19	70	45.95	46.60	-43	3,415	-1.26%
2020/09/18	2	45.05	5	45.70	45.20	-3	3,080	-0.10%
2020/09/17	11	44.33	0	0.00	44.35	11	3,014	0.36%
2020/09/16	1	44.35	5	44.65	44.30	-4	2,971	-0.13%
2020/09/15	2	41.95	6	42.10	41.85	-4	2,875	-0.14%
2020/09/14	0	0.00	1	41.00	41.40	-1	2,847	-0.04%
2020/09/11	1	40.15	0	0.00	39.30	1	2,882	0.03%
2020/09/10	0	0.00	1	41.65	40.50	-1	2,876	-0.03%
2020/09/09	0	0.00	0.1	40.25	40.25	-0.1	2,857	0.00%
2020/09/08	9	40.32	15	39.59	38.95	-6	2,816	-0.21%
2020/09/07	6	42.20	2	40.60	39.60	4	2,767	0.14%
2020/09/04	40	41.15	30	41.72	43.20	10	2,662	0.38%
2020/09/03	47	41.15	20	41.71	40.55	27	2,291	1.18%
2020/09/02	22	39.09	21	40.17	40.25	1	1,989	0.05%
2020/09/01	6	35.50	1	36.50	36.60	5	1,778	0.28%
2020/08/31	9	34.32	24	35.91	35.25	-15	1,679	-0.89%
2020/08/28	8	33.55	1	33.45	33.55	7	1,393	0.50%
2020/08/27	7	30.03	13	30.28	30.50	-6	1,286	-0.47%
2020/08/26	33	29.31	13	29.25	29.50	20	1,219	1.64%
2020/08/25	0	0.00	13	29.01	29.20	-13	1,189	-1.09%
2020/08/21	0	0.00	21	26.95	27.50	-21	1,141	-1.84%
2020/08/20	0	0.00	22	25.02	25.50	-22	1,126	-1.95%
2020/08/19	0	0.00	3	27.00	26.70	-3	1,101	-0.27%
2020/08/18	5	27.10	11	27.18	27.00	-6	1,091	-0.55%
2020/08/17	0	0.00	7	26.29	26.50	-7	1,059	-0.66%
2020/08/14	10	25.50	0	0.00	26.20	10	1,070	0.93%
2020/08/13	0	0.00	4	26.65	26.00	-4	1,054	-0.38%
2020/08/10	10	25.94	0	0.00	25.65	10	1,008	0.99%
2020/08/07	6	25.83	14	26.75	26.95	-8	991	-0.81%
2020/08/04	0	0.00	4	23.55	23.80	-4	870	-0.46%
2020/08/03	0	0.00	10	23.22	23.20	-10	868	-1.15%
2020/07/31	5	22.60	0	0.00	22.55	5	874	0.57%
2020/07/28	10	22.10	0	0.00	21.30	10	869	1.15%
2020/07/24	5	23.40	0	0.00	22.80	5	861	0.58%
2020/07/22	0	0.00	5	23.69	23.60	-5	857	-0.58%
2020/07/21	1	23.15	1	23.35	23.25	0	852	0.00%
2020/07/17	4	23.30	0	0.00	23.20	4	849	0.47%
2020/07/13	1	23.80	0	0.00	23.95	1	845	0.12%
2020/07/10	4	24.18	1	23.75	23.65	3	845	0.35%
2020/07/09	4	24.89	0	0.00	25.00	4	839	0.48%
2020/07/07	6	23.75	0	0.00	24.85	6	785	0.76%
2020/07/02	0	0.00	7	23.38	23.25	-7	729	-0.96%
2020/07/01	0	0.00	11	22.90	23.45	-11	727	-1.51%
2020/06/29	5	22.20	0	0.00	22.30	5	713	0.70%
2020/06/24	6	22.92	0	0.00	22.65	6	712	0.84%
2020/06/23	5	22.80	0	0.00	23.00	5	702	0.71%
2020/06/22	1	22.95	0	0.00	22.80	1	706	0.14%
2020/06/19	0	0.00	4	23.31	23.40	-4	702	-0.57%
2020/06/18	9	23.99	13	23.82	23.70	-4	689	-0.58%
2020/06/17	3	22.88	1	22.95	22.95	2	614	0.33%
2020/06/16	1	20.20	2.8	20.79	20.90	-1.8	605	-0.29%
2020/06/15	5	18.90	1	18.40	19.00	4	598	0.67%
2020/06/12	19	18.08	0	0.00	18.25	19	608	3.12%
2020/06/11	5.4	19.65	0	0.00	18.90	5.4	623	0.86%
2020/06/09	2	19.83	0	0.00	19.80	2	656	0.30%
2020/06/08	11	19.95	0	0.00	19.90	11	671	1.64%
2020/06/02	0	0.00	3	19.35	19.45	-3	650	-0.46%
2020/06/01	3	19.50	0	0.00	19.50	3	640	0.47%
2020/05/29	1.3	18.98	0	0.00	19.05	1.3	637	0.21%
2020/05/28	5	19.80	1	20.20	19.50	4	635	0.63%
2020/05/27	0	0.00	10	19.62	19.80	-10	595	-1.68%
2020/05/22	1	17.95	0	0.00	17.95	1	568	0.18%
2020/05/21	0	0.00	3	18.53	18.50	-3	565	-0.53%
2020/05/20	0	0.00	1	17.60	17.45	-1	549	-0.18%
2020/05/13	2	18.05	0	0.00	18.10	2	550	0.36%
2020/05/06	5	18.00	0	0.00	18.05	5	522	0.96%
2020/04/30	7	18.40	2	18.28	18.45	5	524	0.95%
2020/04/23	3	17.20	0	0.00	17.85	3	554	0.54%
2020/04/22	0	0.00	1	17.00	17.10	-1	549	-0.18%
2020/04/21	0	0.00	12	17.05	17.10	-12	546	-2.20%
2020/04/17	0	0.00	1	18.75	18.60	-1	540	-0.19%
2020/04/16	0	0.00	1	18.75	18.80	-1	535	-0.19%
2020/04/10	15	17.88	8	17.70	17.95	7	534	1.31%
2020/04/09	0	0.00	10	18.00	18.00	-10	546	-1.83%
2020/04/08	1	17.70	14	17.32	17.80	-13	550	-2.36%
2020/04/07	0	0.00	10	16.80	17.25	-10	554	-1.80%
2020/04/06	0	0.00	20	16.20	16.30	-20	557	-3.59%
2020/03/31	2	15.80	0	0.00	15.80	2	565	0.35%
2020/03/27	11	16.02	7	15.67	15.80	4	563	0.71%
2020/03/26	1	15.85	5	16.05	15.95	-4	565	-0.71%
2020/03/25	10	15.80	0	0.00	15.80	10	555	1.80%
2020/03/24	5	14.27	0	0.00	14.40	5	560	0.89%
2020/03/23	8	12.88	1	12.85	13.10	7	557	1.26%
2020/03/20	0	0.00	20	12.65	13.35	-20	569	-3.51%
2020/03/19	22	12.15	0	0.00	12.15	22	565	3.89%
2020/03/18	5	14.20	2	13.45	13.50	3	549	0.55%
2020/03/17	13	14.22	0	0.00	13.95	13	535	2.43%
2020/03/13	10	17.05	0	0.00	17.10	10	494	2.02%
2020/03/12	30	19.38	0	0.00	18.90	30	479	6.26%
2020/03/11	4	20.70	0	0.00	20.95	4	469	0.85%
2020/03/10	10	20.13	0	0.00	20.40	10	467	2.14%
2020/03/04	5	22.30	0	0.00	22.25	5	461	1.08%
2020/03/03	0	0.00	2	22.83	22.55	-2	462	-0.43%
2020/02/21	0	0.00	5	24.40	24.45	-5	471	-1.06%
2020/02/19	0	0.00	1	25.40	24.90	-1	520	-0.19%
2020/02/18	1	25.00	8	24.86	25.00	-7	530	-1.32%
2020/02/17	0	0.00	6	24.33	24.20	-6	525	-1.14%
2020/02/13	1	24.05	0	0.00	23.75	1	565	0.18%
2020/02/12	1	23.85	5	23.55	23.60	-4	580	-0.69%
2020/02/06	0	0.00	5	23.60	23.75	-5	591	-0.85%
2020/02/05	0	0.00	5	23.40	23.60	-5	611	-0.82%
2020/02/04	6	22.88	0	0.00	23.10	6	622	0.96%
2020/02/03	3	21.97	0	0.00	22.05	3	630	0.48%
2020/01/31	1	24.00	0	0.00	24.35	1	615	0.16%
2020/01/30	2	25.00	0	0.00	24.50	2	611	0.33%
2020/01/20	1	26.90	1	27.20	27.20	0	598	0.00%
2020/01/17	0	0.00	2	26.90	26.80	-2	603	-0.33%
2020/01/08	1	26.60	15	26.21	26.30	-14	641	-2.18%
2020/01/07	0	0.00	2	27.00	27.05	-2	639	-0.31%
2020/01/02	4	28.51	0	0.00	28.90	4	626	0.64%
2019/12/30	0	0.00	1	27.95	28.30	-1	603	-0.17%
2019/12/26	2	27.38	0	0.00	27.20	2	587	0.34%
2019/12/25	1	27.00	1	27.15	27.15	0	578	0.00%
2019/12/17	2	26.40	2	26.60	26.70	0	544	0.00%
2019/12/16	0	0.00	2	25.83	25.95	-2	527	-0.38%
2019/12/13	5	25.20	0	0.00	25.00	5	518	0.96%
2019/12/12	0	0.00	5	25.54	25.30	-5	514	-0.97%
2019/12/02	2	24.60	0	0.00	24.05	2	503	0.40%
2019/11/28	0	0.00	2	25.48	25.10	-2	498	-0.40%
2019/11/26	0	0.00	2	25.93	25.55	-2	499	-0.40%
2019/11/25	0	0.00	1	25.25	25.20	-1	496	-0.20%
2019/11/22	5	25.10	5	25.21	25.10	0	498	0.00%
2019/11/21	11	24.60	4	25.01	25.10	7	499	1.40%
2019/11/20	0	0.00	4	25.00	24.85	-4	504	-0.79%
2019/11/19	2	24.78	0	0.00	24.90	2	512	0.39%
2019/11/14	0	0.00	7	26.10	25.80	-7	459	-1.52%
2019/11/13	1	26.05	1	26.05	26.15	0	469	0.00%
2019/11/12	5	25.60	3	25.80	26.00	2	461	0.43%
2019/11/07	0	0.00	10	28.23	28.05	-10	419	-2.38%
2019/11/06	10	28.50	0	0.00	28.35	10	421	2.37%
2019/11/04	10	28.78	0	0.00	28.95	10	422	2.37%
2019/10/31	0	0.00	16	29.89	29.85	-16	402	-3.98%
2019/10/24	1	29.20	16	29.10	29.50	-15	405	-3.70%
2019/10/23	0	0.00	21	28.36	28.35	-21	397	-5.28%
2019/10/22	0	0.00	21	28.16	28.05	-21	401	-5.23%
2019/10/21	8	27.98	1	27.95	28.00	7	410	1.70%
2019/10/16	2	28.50	0	0.00	28.30	2	464	0.43%
2019/10/04	0	0.00	11	30.26	29.95	-11	593	-1.85%
2019/10/01	0	0.00	3	30.30	30.35	-3	620	-0.48%
2019/09/27	17	29.94	17	30.05	30.00	0	628	0.00%
2019/09/26	1	30.20	0	0.00	30.00	1	638	0.16%
2019/09/25	7	30.27	1	30.20	30.15	6	735	0.82%
2019/09/24	0	0.00	4	30.60	30.60	-4	775	-0.52%
2019/09/23	2	30.70	0	0.00	30.70	2	779	0.26%
2019/09/18	4	30.81	3	30.92	30.85	1	811	0.12%
2019/09/17	0	0.00	1	30.80	30.50	-1	808	-0.12%
2019/09/16	6	30.60	0	0.00	30.55	6	818	0.73%
2019/09/10	0	0.00	4	30.55	30.60	-4	832	-0.48%
2019/09/09	0	0.00	4	30.95	30.95	-4	830	-0.48%
2019/09/05	1	31.80	0	0.00	31.70	1	849	0.12%
2019/09/04	0	0.00	1	31.70	31.70	-1	852	-0.12%
2019/09/03	0	0.00	4	32.08	31.45	-4	859	-0.47%
2019/08/30	3	31.95	8	31.92	31.35	-5	863	-0.58%
2019/08/28	0	0.00	5	31.30	31.25	-5	864	-0.58%
2019/08/27	0	0.00	8	30.95	30.90	-8	863	-0.93%
2019/08/26	0	0.00	1	30.85	30.80	-1	869	-0.12%
2019/08/22	4	32.25	0	0.00	32.10	4	859	0.47%
2019/08/16	3	31.60	0	0.00	31.75	3	855	0.35%
2019/08/15	0	0.00	4	30.35	30.35	-4	850	-0.47%
2019/08/14	0	0.00	1	30.60	30.70	-1	852	-0.12%
2019/08/13	3	30.38	0	0.00	30.30	3	851	0.35%
2019/08/07	5	31.15	0	0.00	30.40	5	860	0.58%
2019/08/05	3	30.65	0	0.00	30.95	3	869	0.35%
2019/08/01	7	32.59	3	32.45	32.15	4	885	0.45%
2019/07/31	5	32.98	0	0.00	32.95	5	884	0.57%
2019/07/29	1	33.90	1	34.20	33.90	0	880	0.00%
2019/07/26	1	33.85	0	0.00	34.00	1	891	0.11%
2019/07/22	0	0.00	1	34.30	34.05	-1	904	-0.11%
2019/07/19	0	0.00	1	34.45	34.30	-1	899	-0.11%
2019/07/18	2	34.60	0	0.00	34.15	2	894	0.22%
2019/07/17	1	35.20	13	34.99	35.30	-12	850	-1.41%
2019/07/16	0	0.00	3	32.50	32.50	-3	737	-0.41%
2019/07/11	1	33.35	14	33.32	33.00	-13	758	-1.71%
2019/07/10	0	0.00	6	32.75	32.85	-6	769	-0.78%
2019/07/09	6	32.20	0	0.00	32.30	6	775	0.77%
2019/07/08	1	33.55	0	0.00	33.55	1	795	0.13%
2019/07/05	0	0.00	3	33.90	34.15	-3	816	-0.37%
2019/07/04	9	34.33	0	0.00	34.00	9	835	1.08%
2019/07/03	4	34.28	2	34.98	34.25	2	841	0.24%
2019/07/02	13	34.75	33	34.72	34.70	-20	843	-2.37%
2019/07/01	34	33.55	11	32.82	33.85	23	759	3.03%
2019/06/28	4	31.75	0	0.00	31.80	4	746	0.54%
2019/06/27	3	32.00	31	32.14	32.00	-28	799	-3.50%
2019/06/25	4	31.28	1	31.55	30.95	3	822	0.36%
2019/06/21	0	0.00	2	32.38	32.05	-2	1,052	-0.19%
2019/06/19	1	31.60	0	0.00	31.80	1	1,198	0.08%
2019/06/14	7	31.59	0	0.00	31.55	7	1,525	0.46%
2019/06/11	30	30.90	0	0.00	31.10	30	1,578	1.90%
2019/06/10	5	30.55	0	0.00	30.40	5	1,595	0.31%
2019/06/06	5	30.70	0	0.00	30.35	5	1,641	0.30%
2019/06/05	5	31.00	0	0.00	30.80	5	1,651	0.30%
2019/06/04	5	31.00	0	0.00	30.80	5	1,664	0.30%
2019/06/03	6	30.98	0	0.00	30.75	6	1,685	0.36%
2019/05/31	0	0.00	2	31.48	31.50	-2	1,711	-0.12%
2019/05/30	6	31.05	0	0.00	31.10	6	1,782	0.34%
2019/05/28	5	30.30	0	0.00	30.45	5	1,893	0.26%
2019/05/27	9	30.25	1	30.50	30.35	8	1,913	0.42%
2019/05/24	5	30.50	0	0.00	30.40	5	1,961	0.25%
2019/05/22	1	31.20	1	31.95	30.90	0	2,225	0.00%
2019/05/20	5	30.50	0	0.00	30.65	5	2,319	0.22%
2019/05/16	1	32.10	0	0.00	31.65	1	2,348	0.04%
2019/05/15	0	0.00	1	32.60	32.60	-1	2,392	-0.04%
2019/05/14	1	31.80	1	31.50	32.25	0	2,419	0.00%
2019/05/13	5	33.00	0	0.00	32.00	5	2,422	0.21%
2019/05/09	26	34.24	0	0.00	33.40	26	2,425	1.07%
2019/05/08	5	35.35	0	0.00	35.35	5	2,413	0.21%
2019/05/07	12	35.87	1	36.15	35.65	11	2,422	0.45%
2019/05/06	6	35.95	6	35.83	35.65	0	2,453	0.00%
2019/05/03	5	36.95	0	0.00	36.95	5	2,450	0.20%
2019/04/19	3	38.95	0	0.00	39.05	3	2,627	0.11%
2019/04/18	1	38.80	0	0.00	38.70	1	2,661	0.04%
2019/04/11	1	40.85	0	0.00	40.50	1	2,617	0.04%
2019/04/02	0	0.00	3	41.00	40.60	-3	2,560	-0.12%
2019/03/27	0	0.00	3.6	41.71	41.50	-3.6	2,466	-0.15%
2019/03/26	0	0.00	5	42.50	42.50	-5	2,344	-0.21%
2019/03/25	6	40.13	3	39.85	39.70	3	2,251	0.13%
2019/03/22	4	42.63	5	42.95	41.55	-1	2,227	-0.04%
2019/03/21	56	40.91	56	43.02	43.00	0	2,109	0.00%
2019/03/20	0	0.00	5	39.70	39.60	-5	1,930	-0.26%
2019/03/19	0	0.00	5	39.50	38.60	-5	1,883	-0.27%
2019/03/18	0	0.00	6	38.35	38.10	-6	1,849	-0.32%
2019/03/15	6	39.00	0	0.00	38.85	6	1,851	0.32%
2019/03/14	0	0.00	2	39.70	38.60	-2	1,857	-0.11%
2019/03/13	0	0.00	5	38.60	38.90	-5	1,962	-0.25%
2019/03/12	5	38.97	10	38.45	38.30	-5	1,958	-0.26%
2019/03/11	1	37.50	5	37.80	37.50	-4	1,959	-0.20%
2019/03/08	0	0.00	10	37.80	38.10	-10	2,035	-0.49%
2019/03/07	0	0.00	1	38.80	38.30	-1	2,140	-0.05%
2019/03/05	54	39.58	54	39.47	39.40	0	2,190	0.00%
2019/02/27	1	38.00	7	37.66	37.95	-6	2,077	-0.29%
2019/02/26	2	37.48	0	0.00	37.65	2	2,211	0.09%
2019/02/25	4	38.30	5	38.91	38.25	-1	2,267	-0.04%
2019/02/22	3	38.02	0	0.00	37.70	3	2,233	0.13%
2019/02/21	1	37.75	14	38.56	38.30	-13	2,191	-0.59%
2019/02/20	0	0.00	5	36.60	35.90	-5	1,984	-0.25%
2019/02/14	10	36.65	10	35.70	35.25	0	1,885	0.00%
2019/02/12	0	0.00	1	34.60	34.70	-1	1,842	-0.05%
2019/02/11	1	34.30	0	0.00	34.30	1	1,854	0.05%
2019/01/30	5	33.45	5	33.45	33.45	0	1,860	0.00%
2019/01/28	11	33.51	4	33.35	33.45	7	1,950	0.36%
2019/01/25	0	0.00	13	34.23	33.75	-13	2,005	-0.65%
2019/01/24	11	33.11	0	0.00	33.00	11	2,001	0.55%
2019/01/23	2	32.90	0	0.00	33.00	2	2,018	0.10%
2019/01/22	10	33.08	1	32.90	32.80	9	2,030	0.44%
2019/01/21	21	34.16	25	33.91	33.70	-4	2,036	-0.20%
2019/01/18	4	33.49	4	33.84	34.25	0	2,033	0.00%
2019/01/17	12	33.35	9.3	33.70	32.90	2.7	2,008	0.14%
2019/01/11	2	33.20	5	33.00	32.30	-3	2,014	-0.15%
2019/01/10	7	32.85	4	32.70	32.65	3	1,995	0.15%
2019/01/09	5	31.90	0	0.00	31.90	5	1,976	0.25%
2019/01/04	7.1	29.39	0	0.00	30.10	7.1	2,047	0.34%
2018/12/25	2	30.80	0	0.00	30.80	2	2,244	0.09%
2018/12/22	2	31.00	0	0.00	31.00	2	2,266	0.09%
2018/12/19	2	33.03	0	0.00	32.85	2	2,382	0.08%
2018/12/18	4	33.35	0	0.00	33.00	4	2,409	0.17%
2018/12/17	0	0.00	3	33.70	33.65	-3	2,427	-0.12%
2018/12/13	0	0.00	1	34.30	34.30	-1	2,430	-0.04%
2018/12/12	0	0.00	0.4	34.05	34.05	-0.4	2,407	-0.02%
2018/12/10	1	32.90	0	0.00	32.90	1	2,430	0.04%
2018/12/06	0	0.00	2	37.00	34.00	-2	2,422	-0.08%
2018/12/05	0	0.00	1	34.20	34.95	-1	2,314	-0.04%
2018/11/30	0	0.00	3	34.40	34.15	-3	2,288	-0.13%
2018/11/23	0.1	31.00	0	0.00	31.00	0.1	2,215	0.00%
2018/11/22	0	0.00	4	33.40	33.95	-4	2,064	-0.19%
2018/11/19	0	0.00	1	30.50	30.85	-1	2,042	-0.05%
2018/11/13	1	28.80	0	0.00	29.95	1	2,074	0.05%
2018/11/08	1	31.60	1	32.00	31.10	0	2,188	0.00%
2018/11/06	3	32.55	1	33.75	30.70	2	2,294	0.09%
2018/11/01	0	0.00	5	30.70	31.00	-5	2,346	-0.21%
2018/10/31	0	0.00	1	29.35	29.65	-1	2,376	-0.04%
2018/10/29	0	0.00	1	28.85	28.55	-1	2,430	-0.04%
2018/10/26	6	29.25	2	29.80	28.60	4	2,488	0.16%
2018/10/25	9	29.84	2	29.93	29.30	7	2,730	0.26%
2018/10/24	1	29.85	7	31.62	31.05	-6	2,742	-0.22%
2018/10/23	5	30.86	0	0.00	30.05	5	2,760	0.18%
2018/10/22	5	32.00	10	32.15	31.85	-5	2,810	-0.18%
2018/10/18	0	0.00	4	30.70	30.65	-4	3,062	-0.13%
2018/10/17	9	31.13	5	31.55	30.90	4	3,309	0.12%
2018/10/16	10	30.93	38	31.19	30.45	-28	3,832	-0.73%
2018/10/12	15	28.16	5	28.00	29.00	10	4,199	0.24%
2018/10/11	1.1	27.50	0	0.00	27.50	1.1	4,191	0.03%
2018/10/09	3.3	30.67	13	31.16	30.55	-9.7	4,204	-0.23%
2018/10/08	10	33.63	0	0.00	33.50	10	4,172	0.24%
2018/10/05	6	34.60	0	0.00	34.10	6	4,205	0.14%
2018/10/04	5	37.10	0	0.00	37.15	5	4,294	0.12%
2018/10/03	1	38.05	3	37.85	36.90	-2	4,351	-0.05%
2018/10/02	0	0.00	4	39.45	38.90	-4	4,453	-0.09%
2018/09/28	1	39.00	0	0.00	38.70	1	4,577	0.02%
2018/09/27	4	40.10	4	39.60	39.10	0	4,661	0.00%
2018/09/26	11	38.66	0	0.00	38.90	11	4,671	0.24%
2018/09/21	0	0.00	1	38.70	38.75	-1	4,916	-0.02%
2018/09/20	2	38.85	0	0.00	38.30	2	5,004	0.04%
2018/09/19	1	39.60	0	0.00	38.90	1	5,050	0.02%
2018/09/17	1	40.60	0	0.00	40.20	1	5,127	0.02%
2018/09/14	1	40.70	0	0.00	41.40	1	5,143	0.02%
2018/09/13	1	39.35	0	0.00	38.80	1	5,159	0.02%
2018/09/11	2	38.45	3	38.88	39.00	-1	5,319	-0.02%
2018/09/10	5.1	37.30	0	0.00	37.40	5.1	5,413	0.09%
2018/09/07	4	41.65	2	42.23	40.35	2	5,703	0.04%
2018/09/06	1	43.50	0	0.00	43.50	1	6,145	0.02%
2018/09/05	1	44.60	4	43.76	44.20	-3	6,697	-0.04%
2018/09/04	11	43.53	0	0.00	44.00	11	7,180	0.15%
2018/09/03	1	46.50	4	46.40	46.40	-3	7,327	-0.04%
2018/08/31	2	48.05	0	0.00	48.05	2	7,891	0.03%
2018/08/30	0	0.00	10	49.00	48.80	-10	7,943	-0.13%
2018/08/27	0	0.00	7	47.48	48.70	-7	8,357	-0.08%
2018/08/20	1	48.50	0	0.00	48.50	1	8,519	0.01%
2018/08/17	0	0.00	1	50.50	49.45	-1	8,556	-0.01%
2018/08/16	1	49.95	0	0.00	50.00	1	8,625	0.01%
2018/08/15	4	50.75	13	50.58	50.00	-9	8,679	-0.10%
2018/08/14	0	0.00	1	48.50	49.80	-1	8,709	-0.01%
2018/08/13	7	49.71	0	0.00	49.25	7	8,686	0.08%
2018/08/10	4	54.25	0	0.00	53.60	4	8,606	0.05%
2018/08/09	1	55.40	0	0.00	55.50	1	8,620	0.01%
2018/08/08	10	57.10	11	56.08	55.10	-1	8,672	-0.01%
2018/08/07	3	54.77	6	55.10	54.60	-3	8,582	-0.03%
2018/08/06	9	57.23	9	56.60	56.20	0	8,556	0.00%
2018/08/03	6	57.00	1	57.00	56.80	5	8,554	0.06%
2018/08/02	8	57.55	3	57.00	57.00	5	8,524	0.06%
2018/08/01	8	58.08	30	59.12	58.10	-22	8,471	-0.26%
2018/07/31	1	55.30	20	56.65	57.20	-19	8,210	-0.23%
2018/07/30	3	55.20	4	57.35	55.60	-1	8,182	-0.01%
2018/07/27	1	57.60	4	57.58	57.80	-3	8,134	-0.04%
2018/07/26	6	58.35	2	59.30	56.80	4	8,083	0.05%
2018/07/25	3	60.00	6	60.50	58.60	-3	7,997	-0.04%
2018/07/24	15	59.27	9	59.18	59.50	6	7,856	0.08%
2018/07/23	10	58.11	6	58.47	58.30	4	7,649	0.05%
2018/07/20	8	55.75	16	56.67	58.50	-8	7,184	-0.11%
2018/07/19	16	54.17	39	52.77	53.20	-23	6,947	-0.33%
2018/07/18	3	50.80	0	0.00	51.00	3	6,880	0.04%
2018/07/17	12	53.36	10	53.38	52.20	2	6,907	0.03%
2018/07/16	0	0.00	2	53.05	52.10	-2	6,905	-0.03%
2018/07/13	2	53.75	20	53.55	53.60	-18	6,923	-0.26%
2018/07/12	27	53.96	4	54.08	53.50	23	6,954	0.33%
2018/07/11	4	51.55	8	52.01	52.80	-4	6,922	-0.06%
2018/07/10	6	51.97	24	52.25	52.10	-18	7,101	-0.25%
2018/07/09	22	49.71	1.2	50.00	49.30	20.8	7,109	0.29%
2018/07/06	14	48.02	6	49.58	50.80	8	7,327	0.11%
2018/07/05	4	51.95	2	52.95	48.30	2	7,426	0.03%
2018/07/04	1	52.50	1	53.50	52.40	0	7,514	0.00%
2018/07/03	18	55.13	0.1	53.70	53.20	17.9	7,434	0.24%
2018/07/02	1.2	60.80	0	0.00	59.10	1.2	7,182	0.02%
2018/06/29	0	0.00	1	61.00	60.60	-1	7,140	-0.01%
2018/06/28	2	55.45	3	56.27	56.00	-1	7,028	-0.01%
2018/06/27	0.2	56.00	2	57.45	55.80	-1.8	6,982	-0.03%
2018/06/26	0	0.00	1	56.00	57.80	-1	6,956	-0.01%
2018/06/25	1	57.20	0	0.00	56.50	1	6,934	0.01%
2018/06/22	1	57.90	2	58.55	58.10	-1	6,913	-0.01%
2018/06/21	2.3	60.07	2	60.75	59.90	0.3	6,876	0.00%
2018/06/20	16	58.49	6	61.20	58.80	10	6,826	0.15%
2018/06/19	3.3	63.39	1	63.90	62.30	2.3	6,705	0.03%
2018/06/15	2	69.50	1	73.00	67.00	1	6,598	0.02%
2018/06/14	4.2	70.80	35	71.65	70.00	-30.9	6,259	-0.49%
2018/06/13	4.2	69.38	39	69.38	70.90	-34.9	5,770	-0.60%
2018/06/12	1	64.20	30.4	64.13	64.50	-29.4	5,218	-0.56%
2018/06/11	23	58.70	7	58.60	58.70	16	4,735	0.34%
2018/06/08	26	52.46	85	53.28	53.40	-59	4,502	-1.31%
2018/06/07	9	49.33	0	0.00	48.60	9	3,931	0.23%
2018/06/06	8	50.00	7	51.07	49.40	1	3,884	0.03%
2018/06/05	11	48.44	12	49.80	49.75	-1	3,745	-0.03%
2018/06/04	7	48.03	4	48.60	48.00	3	3,531	0.08%
2018/06/01	6	47.92	3	48.05	47.80	3	3,518	0.09%
2018/05/31	4	48.53	4	48.03	48.15	0	3,505	0.00%
2018/05/30	0.3	45.80	0	0.00	45.80	0.3	3,437	0.01%
2018/05/29	1.1	47.41	1	47.00	46.75	0.1	3,440	0.00%
2018/05/28	0.3	46.95	0	0.00	46.95	0.3	3,490	0.01%
2018/05/25	4.2	48.30	1	49.00	47.60	3.2	3,710	0.09%
2018/05/24	2	47.63	5	48.09	48.40	-3	3,691	-0.08%
2018/05/23	0.2	46.70	1	48.25	46.75	-0.8	3,718	-0.02%
2018/05/22	0	0.00	5	47.01	47.10	-5	3,657	-0.14%
2018/05/18	0	0.00	4	44.00	44.30	-4	3,552	-0.11%
2018/05/17	2	44.95	1	45.50	44.30	1	3,566	0.03%
2018/05/16	1.5	44.73	11	44.83	43.85	-9.5	3,523	-0.27%
2018/05/15	6.5	42.52	3	42.75	42.05	3.5	3,458	0.10%
2018/05/14	2	43.50	1	42.50	43.50	1	3,480	0.03%
2018/05/11	1	41.95	11	42.58	41.75	-10	3,471	-0.29%
2018/05/08	20	40.65	0	0.00	40.65	20	3,534	0.57%
2018/05/04	1	40.50	1	41.30	40.80	0	3,644	0.00%
2018/05/02	2.3	41.81	0	0.00	41.45	2.3	3,716	0.06%
2018/04/30	2	42.00	6	42.22	42.80	-4	3,813	-0.10%
2018/04/27	1	40.90	0	0.00	42.30	1	3,803	0.03%
2018/04/26	1.2	40.10	0	0.00	40.50	1.2	3,795	0.03%
2018/04/25	8	44.76	4	45.15	43.65	4	3,729	0.11%
2018/04/23	5.5	46.13	6	47.09	46.10	-0.5	3,723	-0.01%
2018/04/19	0	0.00	3	47.65	47.60	-3	3,692	-0.08%
2018/04/18	2	47.55	2	49.50	47.55	0	3,676	0.00%
2018/04/17	1	49.15	5	49.62	48.85	-4	3,588	-0.11%
2018/04/16	5	53.28	52	53.68	51.70	-47	3,490	-1.35%
2018/04/13	7	49.72	3	51.07	49.40	4	3,247	0.12%
2018/04/12	15	50.10	1	50.00	50.20	14	3,112	0.45%
2018/04/11	5	48.40	8	47.60	47.15	-3	2,850	-0.11%
2018/04/10	1	48.10	7	47.56	46.10	-6	2,660	-0.23%
2018/04/09	0	0.00	1	44.60	44.70	-1	2,465	-0.04%
2018/04/02	3	44.75	3	43.70	44.40	0	2,458	0.00%
2018/03/30	0	0.00	5	43.76	43.95	-5	2,461	-0.20%
2018/03/29	0	0.00	1	45.25	44.55	-1	2,464	-0.04%
2018/03/28	0	0.00	1	44.20	44.20	-1	2,437	-0.04%
2018/03/27	0	0.00	1	43.70	44.20	-1	2,433	-0.04%
2018/03/26	3	42.40	1	42.65	42.55	2	2,445	0.08%
2018/03/23	0	0.00	2	42.13	42.20	-2	2,437	-0.08%
2018/03/22	0	0.00	2	43.70	43.25	-2	2,426	-0.08%
2018/03/21	1	43.60	0	0.00	43.60	1	2,414	0.04%
2018/03/20	0	0.00	1	43.55	42.95	-1	2,402	-0.04%
2018/03/19	2	43.45	0	0.00	43.25	2	2,407	0.08%
2018/03/16	1	44.50	0	0.00	43.80	1	2,405	0.04%
2018/03/15	1	44.30	0	0.00	44.25	1	2,414	0.04%
2018/03/13	0	0.00	2	44.00	44.05	-2	2,437	-0.08%
2018/03/09	0	0.00	2	44.25	43.60	-2	2,472	-0.08%
2018/03/08	0	0.00	3	43.00	43.10	-3	2,457	-0.12%
2018/03/07	1	43.00	0	0.00	42.50	1	2,455	0.04%
2018/03/06	1	44.60	0	0.00	43.90	1	2,475	0.04%
2018/03/05	3	44.87	1	45.30	43.90	2	2,490	0.08%
2018/03/02	2	45.05	3	44.95	44.80	-1	2,467	-0.04%
2018/03/01	4	46.09	1	46.60	45.90	3	2,443	0.12%
2018/02/27	1	46.35	4	46.94	46.35	-3	2,384	-0.13%
2018/02/26	0	0.00	1	44.35	44.75	-1	2,139	-0.05%
2018/02/23	1	43.15	2	43.53	43.90	-1	2,108	-0.05%
2018/02/22	2	41.70	3	41.75	41.55	-1	2,071	-0.05%
2018/02/21	1	42.00	0	0.00	41.75	1	2,061	0.05%
2018/02/12	0	0.00	1	41.30	40.40	-1	2,059	-0.05%
2018/02/09	4	40.40	5	40.24	40.50	-1	2,120	-0.05%
2018/02/08	0	0.00	1	42.00	42.40	-1	2,125	-0.05%
2018/02/07	0	0.00	9	42.42	42.20	-9	2,142	-0.42%
2018/02/06	10	42.00	10	39.85	40.80	0	2,139	0.00%
2018/02/05	2	41.15	2	43.60	43.85	0	2,106	0.00%
2018/02/02	0	0.00	1	43.60	42.95	-1	2,115	-0.05%
2018/01/31	12	43.65	9	44.30	43.50	3	2,222	0.14%
2018/01/26	0	0.00	1	42.00	42.10	-1	2,164	-0.05%
2018/01/25	0	0.00	0.1	42.00	42.00	-0.1	2,207	0.00%
2018/01/24	1	43.55	11	42.68	42.55	-10	2,187	-0.46%
2018/01/23	4	39.90	0	0.00	41.10	4	2,133	0.19%
2018/01/22	0	0.00	1	41.60	41.10	-1	2,214	-0.05%
2018/01/17	1	40.50	1	41.00	40.30	0	2,419	0.00%
2018/01/15	1	39.00	1	38.80	38.95	0	2,763	0.00%
2018/01/12	3	37.13	1	37.75	36.90	2	2,979	0.07%
2018/01/08	1	36.65	0	0.00	36.55	1	3,189	0.03%
2018/01/04	1	37.80	4	38.14	37.75	-3	3,295	-0.09%
2018/01/03	3	37.25	2	37.60	37.30	1	3,380	0.03%