乙盛-KY (5243)-群益金鼎-丹鳳券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
57.5
漲跌
▲0.7
漲幅
+1.23%
成交量
418張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30

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

乙盛-KY (5243)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/20	0	0.00	0	57.00	56.80	0	1,861	0.00%
2024/05/07	1	56.80	1	56.80	56.80	0	1,861	0.00%
2024/04/19	4	53.48	1	54.60	54.10	3	1,783	0.17%
2024/04/16	2	55.50	1	56.00	56.00	1	1,742	0.06%
2024/04/15	1	59.60	0	0.00	59.00	1	1,715	0.06%
2024/04/11	0	0.00	2	60.20	59.90	-2	1,652	-0.12%
2024/04/02	0	0.00	3	59.80	59.50	-3	1,524	-0.20%
2024/04/01	0	0.00	2	59.80	59.30	-2	1,510	-0.13%
2024/03/29	1	59.60	2	59.65	59.40	-1	1,497	-0.07%
2024/03/28	8	61.00	8	61.23	60.30	0	1,447	0.00%
2024/03/27	1	58.80	0	0.00	59.60	1	1,256	0.08%
2024/03/22	1	57.10	1	57.30	58.20	0	1,123	0.00%
2024/03/21	8	56.94	7	57.09	57.40	1	1,086	0.09%
2024/03/20	5	57.80	5	57.34	56.90	0	1,058	0.00%
2024/03/19	2	57.80	2	58.00	57.70	0	1,005	0.00%
2024/03/18	0	0.00	3	57.50	58.40	-3	986	-0.30%
2024/03/15	4	59.58	1	59.60	58.80	3	952	0.31%
2024/03/14	1	58.00	1	57.50	57.20	0	826	0.00%
2024/03/13	12	61.08	10	61.53	60.50	2	783	0.26%
2024/03/12	1	59.40	5	59.42	60.00	-4	591	-0.68%
2024/03/06	0	0.00	2	55.00	55.00	-2	482	-0.41%
2024/03/04	1	54.80	0	0.00	55.10	1	480	0.21%
2024/02/21	0	0.00	5	55.50	55.60	-5	477	-1.05%
2024/02/01	5	55.20	1	55.20	55.20	4	465	0.86%
2024/01/25	1	56.90	0	0.00	56.50	1	456	0.22%
2024/01/23	0	0.00	8	57.50	57.30	-8	467	-1.71%
2024/01/18	3	56.60	0	0.00	56.60	3	471	0.64%
2024/01/16	8	57.64	0	0.00	57.50	8	467	1.71%
2024/01/09	1.1	58.01	0	0.00	58.10	1.1	488	0.22%
2024/01/08	5	59.48	0	0.00	58.70	5	490	1.02%
2024/01/03	2	60.30	0	0.00	60.30	2	528	0.38%
2024/01/02	2	60.80	0	0.00	60.70	2	528	0.38%
2023/12/08	1	60.60	3	61.10	61.30	-2	615	-0.33%
2023/12/06	3	60.40	0	0.00	60.40	3	616	0.49%
2023/12/04	10	61.70	3	61.80	61.80	7	632	1.11%
2023/11/28	3	60.53	0	0.00	60.50	3	677	0.44%
2023/11/24	1	60.40	0	0.00	60.40	1	696	0.14%
2023/11/21	0	0.00	2	60.40	60.20	-2	746	-0.27%
2023/11/20	1	60.20	0	0.00	60.30	1	757	0.13%
2023/11/15	2	59.20	0	0.00	59.20	2	791	0.25%
2023/11/03	0	0.00	1	57.80	57.70	-1	898	-0.11%
2023/10/31	2	56.55	0	0.00	56.60	2	971	0.21%
2023/10/03	0	0.00	1	64.30	64.20	-1	1,462	-0.07%
2023/09/21	1.1	64.34	0	0.00	64.30	1.1	1,975	0.06%
2023/09/19	1	68.00	0	0.00	66.80	1	2,014	0.05%
2023/09/06	0.1	67.70	0	0.00	67.70	0.1	2,354	0.00%
2023/09/05	0	0.00	1	67.00	67.50	-1	2,417	-0.04%
2023/09/04	0	0.00	1	66.70	66.30	-1	2,485	-0.04%
2023/08/31	2	64.40	0	0.00	65.50	2	2,592	0.08%
2023/08/22	0	0.00	20	64.60	64.50	-20	3,776	-0.53%
2023/08/01	0	0.00	1	71.50	72.00	-1	5,696	-0.02%
2023/07/25	1	74.10	0	0.00	73.30	1	5,664	0.02%
2023/07/18	0	0.00	0.5	73.70	73.20	-0.5	5,800	-0.01%
2023/07/11	1	75.40	2	75.05	74.50	-1	6,192	-0.02%
2023/07/10	1	75.60	1	76.60	75.00	0	6,172	0.00%
2023/07/06	4	82.50	0	0.00	82.00	4	6,093	0.07%
2023/07/05	3.5	84.54	2	84.40	84.40	1.5	6,027	0.02%
2023/07/04	1	83.50	2	83.40	83.40	-1	5,876	-0.02%
2023/07/03	2	80.10	1	81.30	80.60	1	5,771	0.02%
2023/06/26	1	81.70	1	82.40	81.60	0	6,203	0.00%
2023/06/21	0	0.00	1	83.30	83.10	-1	6,219	-0.02%
2023/06/20	0	0.00	1	81.90	81.90	-1	6,199	-0.02%
2023/06/16	1	82.30	0	0.00	82.50	1	6,149	0.02%
2023/06/15	2	82.05	1	82.61	83.00	1	6,121	0.02%
2023/06/13	1	85.30	0	0.00	84.40	1	5,998	0.02%
2023/06/12	0	0.00	1	85.30	84.60	-1	5,927	-0.02%
2023/06/09	1	86.90	0	0.00	85.50	1	5,863	0.02%
2023/06/05	13	90.65	4	89.78	88.70	9	5,666	0.16%
2023/06/02	6	88.93	1	89.00	89.60	5	5,592	0.09%
2023/06/01	1	89.19	2	89.00	89.30	-1	5,486	-0.02%
2023/05/31	5	90.06	7	88.27	88.90	-2	5,347	-0.04%
2023/05/30	4	84.60	3	86.03	83.70	1	4,920	0.02%
2023/05/29	0	0.00	2	84.10	83.70	-2	4,738	-0.04%
2023/05/26	8	85.95	5	82.76	82.60	3	4,676	0.06%
2023/05/25	2	83.95	4	87.93	86.80	-2	4,519	-0.04%
2023/05/24	8	83.70	3	83.33	83.80	5	4,189	0.12%
2023/05/23	3	82.93	6	83.08	83.00	-3	4,085	-0.07%
2023/05/22	13	79.37	7	80.17	82.50	6	3,887	0.15%
2023/05/19	1	72.70	12	76.62	77.80	-11	3,202	-0.34%
2023/05/18	2	70.00	1	70.50	70.80	1	2,713	0.04%
2023/05/17	6	69.80	0	0.00	70.40	6	2,618	0.23%
2023/05/05	0	0.00	1	66.50	66.40	-1	2,482	-0.04%
2023/05/03	0	0.00	2	66.30	65.50	-2	2,502	-0.08%
2023/04/28	1	65.00	0	0.00	65.40	1	2,541	0.04%
2023/04/27	1	64.90	1	64.90	64.40	0	2,531	0.00%
2023/04/25	2	65.50	0	0.00	63.80	2	2,500	0.08%
2023/04/21	2	70.85	0	0.00	67.00	2	2,405	0.08%
2023/04/20	5	71.50	10	73.06	71.40	-5	2,254	-0.22%
2023/04/19	7	70.53	9	72.72	69.80	-2	2,016	-0.10%
2023/04/18	0	0.00	2	67.70	68.20	-2	1,813	-0.11%
2023/04/14	10	67.50	12	67.02	66.90	-2	1,750	-0.11%
2023/04/13	3	66.73	1	66.80	66.60	2	1,713	0.12%
2023/04/12	1	66.70	0	0.00	66.70	1	1,685	0.06%
2023/04/11	4	67.03	8	66.90	66.70	-4	1,672	-0.24%
2023/04/06	0	0.00	6	66.10	65.90	-6	1,565	-0.38%
2023/03/30	5	66.50	2	65.78	66.10	3	1,499	0.20%
2023/03/29	2	65.70	3	66.50	67.10	-1	1,398	-0.07%
2023/03/28	0	0.00	2	64.20	63.50	-2	1,103	-0.18%
2023/03/27	1	63.50	1	63.40	63.20	0	1,071	0.00%
2023/03/24	0	0.00	2	63.80	64.40	-2	1,047	-0.19%
2023/03/21	3	62.63	3	62.63	62.60	0	1,004	0.00%
2023/03/20	0	0.00	2	62.40	62.30	-2	1,010	-0.20%
2023/03/14	1	60.80	0	0.00	60.90	1	1,096	0.09%
2023/03/13	3	60.57	0	0.00	61.50	3	1,218	0.25%
2023/03/09	1	64.00	0	0.00	63.00	1	1,498	0.07%
2023/03/08	8	64.40	5	64.30	64.40	3	1,486	0.20%
2023/03/06	0	0.00	1	63.70	63.50	-1	1,445	-0.07%
2023/02/23	1	64.10	3	63.50	63.20	-2	1,471	-0.14%
2023/02/21	1	62.50	2	62.70	62.50	-1	1,448	-0.07%
2023/02/20	0	0.00	1	62.20	61.80	-1	1,444	-0.07%
2023/02/16	0	0.00	1	62.00	62.00	-1	1,457	-0.07%
2023/02/15	1	60.80	0	0.00	60.80	1	1,468	0.07%
2023/02/13	0	0.00	1	60.60	60.40	-1	1,522	-0.07%
2023/02/10	1	61.70	6	61.30	61.00	-5	1,549	-0.32%
2023/02/07	1	62.10	1	61.80	61.50	0	1,562	0.00%
2023/02/06	3	61.37	1	61.70	61.70	2	1,547	0.13%
2023/02/01	2	61.10	0	0.00	61.00	2	1,533	0.13%
2023/01/30	0	0.00	2	59.75	60.10	-2	1,559	-0.13%
2023/01/10	1	59.00	0	0.00	58.90	1	1,891	0.05%
2023/01/05	0	0.00	2	58.20	57.90	-2	2,179	-0.09%
2023/01/04	0	0.00	1	58.10	58.10	-1	2,255	-0.04%
2023/01/03	1	57.60	0	0.00	57.70	1	2,310	0.04%
2022/12/29	5	56.94	0	0.00	57.30	5	2,461	0.20%
2022/12/28	5	57.76	1	58.40	57.70	4	2,615	0.15%
2022/12/23	1	59.00	1	58.70	59.30	0	2,686	0.00%
2022/12/21	1	58.50	0	0.00	58.30	1	2,748	0.04%
2022/12/07	2	63.10	1	62.10	61.90	1	2,730	0.04%
2022/12/06	1	63.70	1	64.10	63.70	0	2,716	0.00%
2022/12/05	4	65.30	3	65.63	65.00	1	2,693	0.04%
2022/12/02	4	64.23	24	65.11	64.60	-20	2,615	-0.76%
2022/12/01	1	61.70	0	0.00	61.30	1	2,369	0.04%
2022/11/30	1	60.00	0	0.00	59.80	1	2,338	0.04%
2022/11/29	0	0.00	1	59.20	59.60	-1	2,363	-0.04%
2022/11/21	8	57.80	0	0.00	57.80	8	2,580	0.31%
2022/11/18	5	60.30	0	0.00	60.20	5	2,545	0.20%
2022/11/17	0	0.00	9	61.49	61.40	-9	2,534	-0.36%
2022/11/10	0	0.00	3	60.50	60.60	-3	2,497	-0.12%
2022/11/08	0	0.00	7	60.71	60.60	-7	2,481	-0.28%
2022/11/07	1	60.70	0	0.00	60.70	1	2,465	0.04%
2022/11/04	0	0.00	6	60.10	60.30	-6	2,498	-0.24%
2022/11/02	1	60.00	0	0.00	60.00	1	2,527	0.04%
2022/10/31	0	0.00	2	59.50	58.90	-2	2,540	-0.08%
2022/10/28	4	59.13	3	59.53	58.80	1	2,577	0.04%
2022/10/27	1	60.30	0	0.00	60.40	1	2,593	0.04%
2022/10/26	7	58.04	0	0.00	57.80	7	2,621	0.27%
2022/10/25	0	0.00	1	60.00	59.50	-1	2,630	-0.04%
2022/10/24	2	61.20	1	61.70	60.40	1	2,673	0.04%
2022/10/20	9	58.73	0	0.00	59.50	9	2,674	0.34%
2022/10/19	5	61.62	0	0.00	61.00	5	2,741	0.18%
2022/10/18	12	64.03	1	66.40	63.00	11	2,882	0.38%
2022/10/17	10	65.40	22	63.75	65.50	-12	2,872	-0.42%
2022/10/14	2	62.80	2	63.25	63.80	0	2,784	0.00%
2022/10/13	2	60.55	0	0.00	59.80	2	2,724	0.07%
2022/10/12	1	61.80	1	62.60	63.30	0	2,674	0.00%
2022/10/06	2	64.40	15	64.94	64.50	-13	2,632	-0.49%
2022/10/05	1	62.70	6	63.73	63.30	-5	2,561	-0.20%
2022/10/04	12	59.58	1	61.60	61.80	11	2,425	0.45%
2022/10/03	6	59.17	0	0.00	58.50	6	2,422	0.25%
2022/09/30	1	59.60	11	59.39	60.20	-10	2,428	-0.41%
2022/09/29	1	59.40	1	59.60	59.60	0	2,420	0.00%
2022/09/28	1	56.60	1	57.00	56.20	0	2,390	0.00%
2022/09/26	1	57.50	2	56.55	56.50	-1	2,389	-0.04%
2022/09/23	1	60.20	1	60.30	60.00	0	2,411	0.00%
2022/09/22	1	60.90	1	61.80	61.70	0	2,442	0.00%
2022/09/19	9	62.00	0	0.00	61.60	9	2,596	0.35%
2022/09/16	16	62.30	0	0.00	62.30	16	2,643	0.61%
2022/09/15	5	63.20	0	0.00	63.20	5	2,642	0.19%
2022/09/14	0	0.00	1	62.60	64.30	-1	2,635	-0.04%
2022/09/12	1	64.40	0	0.00	64.10	1	2,644	0.04%
2022/09/08	0	0.00	31	63.25	64.20	-31	2,648	-1.17%
2022/09/07	0	0.00	5	62.10	61.80	-5	2,624	-0.19%
2022/09/06	5	61.30	0	0.00	61.30	5	2,624	0.19%
2022/09/05	1	61.70	5	62.54	61.70	-4	2,630	-0.15%
2022/09/02	2	63.50	0	0.00	63.50	2	2,610	0.08%
2022/09/01	3	64.17	5	64.80	63.40	-2	2,615	-0.08%
2022/08/31	5	61.50	0	0.00	63.00	5	2,545	0.20%
2022/08/29	12	63.58	0	0.00	62.60	12	2,551	0.47%
2022/08/26	2	67.50	0	0.00	66.60	2	2,521	0.08%
2022/08/25	0	0.00	1	69.00	69.00	-1	2,506	-0.04%
2022/08/23	1	67.40	0	0.00	67.50	1	2,738	0.04%
2022/08/19	0	0.00	1	69.70	68.30	-1	2,888	-0.03%
2022/08/18	1	68.50	0	0.00	69.00	1	2,980	0.03%
2022/08/16	0	0.00	1	69.50	69.30	-1	3,029	-0.03%
2022/08/15	1	69.30	3	69.30	69.00	-2	3,033	-0.07%
2022/08/11	8	69.00	7	68.20	68.20	1	3,030	0.03%
2022/08/10	1	68.90	0	0.00	68.10	1	2,982	0.03%
2022/08/08	0	0.00	2	66.50	66.90	-2	2,944	-0.07%
2022/08/05	0	0.00	1	66.80	66.80	-1	2,946	-0.03%
2022/08/04	1	65.50	7	66.03	66.00	-6	2,946	-0.20%
2022/08/03	2	67.30	2	68.30	67.50	0	2,905	0.00%
2022/08/02	2	67.60	0.2	67.40	67.10	1.8	2,879	0.06%
2022/08/01	1	70.60	0	0.00	69.40	1	2,827	0.04%
2022/07/29	8	69.90	1	69.70	70.30	7	2,802	0.25%
2022/07/28	1	70.60	0	0.00	71.00	1	2,767	0.04%
2022/07/26	2	71.30	1	72.00	69.90	1	2,721	0.04%
2022/07/25	4.2	69.85	3	70.93	71.10	1.2	2,612	0.05%
2022/07/22	2	68.70	0	0.00	68.90	2	2,404	0.08%
2022/07/20	1	68.60	4	67.20	67.20	-3	2,274	-0.13%
2022/07/18	1	67.60	1	67.30	67.30	0	2,283	0.00%
2022/07/14	4	66.55	1	66.50	66.70	3	2,564	0.12%
2022/07/13	0	0.00	1	65.40	65.40	-1	2,550	-0.04%
2022/07/12	1	63.60	0	0.00	63.60	1	2,518	0.04%
2022/07/11	0	0.00	3	64.10	64.40	-3	2,492	-0.12%
2022/07/08	0	0.00	2	62.80	62.70	-2	2,457	-0.08%
2022/07/07	1	59.20	2	60.25	61.30	-1	2,429	-0.04%
2022/07/06	1	60.20	1	60.80	59.00	0	2,411	0.00%
2022/07/05	2	58.80	0	0.00	60.30	2	2,410	0.08%
2022/07/04	1	58.80	1	59.30	58.70	0	2,403	0.00%
2022/07/01	2	62.05	0	0.00	59.90	2	2,382	0.08%
2022/06/29	1	67.40	1	67.40	67.90	0	2,294	0.00%
2022/06/28	1	67.20	1	67.10	67.30	0	2,241	0.00%
2022/06/27	1	66.50	1	67.10	66.80	0	2,210	0.00%
2022/06/17	1	63.80	0	0.00	63.90	1	2,061	0.05%
2022/06/16	2	66.30	2	64.60	64.30	0	2,047	0.00%
2022/06/15	1	66.00	1	65.30	65.30	0	2,027	0.00%
2022/06/13	2	65.30	2.8	65.81	65.60	-0.8	1,995	-0.04%
2022/06/09	0	0.00	2	66.60	66.40	-2	1,944	-0.10%
2022/06/08	0.8	66.44	0	0.00	65.60	0.8	1,922	0.04%
2022/06/06	1	66.10	2.5	65.21	65.50	-1.5	1,869	-0.08%
2022/06/02	1	65.30	0	0.00	66.10	1	1,854	0.05%
2022/06/01	2	66.80	2	66.70	66.00	0	1,832	0.00%
2022/05/31	2	66.50	13	66.80	67.00	-11	1,741	-0.63%
2022/05/27	2	65.50	2	64.60	64.40	0	1,533	0.00%
2022/05/26	0.5	63.50	2	63.55	62.90	-1.5	1,410	-0.11%
2022/05/25	1	62.40	1.5	62.37	62.20	-0.5	1,310	-0.04%
2022/05/18	0.5	59.07	0	0.00	58.60	0.5	1,197	0.04%
2022/05/13	0	0.00	1	58.30	58.40	-1	1,189	-0.08%
2022/05/12	1	57.10	0	0.00	57.10	1	1,177	0.08%
2022/05/09	3	58.50	0	0.00	58.00	3	1,156	0.26%
2022/05/06	0	0.00	1	60.30	61.10	-1	1,145	-0.09%
2022/05/04	1	61.10	0	0.00	61.50	1	1,119	0.09%
2022/04/25	1	60.60	0	0.00	60.10	1	1,049	0.10%
2022/04/21	17	68.38	17	66.45	64.20	0	976	0.00%
2022/04/20	2	65.55	2	66.55	66.40	0	780	0.00%
2022/03/31	1	60.80	1	59.80	60.00	0	911	0.00%
2022/03/03	1	59.60	0	0.00	60.30	1	1,239	0.08%
2022/02/24	0	0.00	1	58.80	58.80	-1	1,379	-0.07%
2022/02/17	2	62.90	0	0.00	62.30	2	2,329	0.09%
2022/01/24	0	0.00	1	60.30	61.20	-1	3,302	-0.03%
2022/01/21	2	60.80	0	0.00	60.80	2	3,352	0.06%
2022/01/12	0	0.00	0.5	61.90	62.00	-0.5	3,782	-0.01%
2022/01/11	1	63.80	1	63.60	63.80	0	3,831	0.00%
2022/01/10	0	0.00	1	64.50	64.60	-1	4,010	-0.02%
2022/01/07	0.5	66.00	0	0.00	65.50	0.5	4,232	0.01%
2022/01/06	1	67.10	0	0.00	67.10	1	4,277	0.02%
2022/01/05	1	68.60	0	0.00	68.50	1	4,366	0.02%
2021/12/28	6	68.90	6	67.50	67.50	0	5,002	0.00%
2021/12/23	0.2	65.50	0	0.00	65.40	0.2	5,201	0.00%
2021/12/22	0.3	65.00	0	0.00	65.10	0.3	5,221	0.01%
2021/12/14	2	65.60	1	66.20	65.10	1	5,514	0.02%
2021/12/13	0	0.00	1	66.70	66.60	-1	5,739	-0.02%
2021/12/09	0	0.00	1	68.50	66.80	-1	5,875	-0.02%
2021/12/08	1	67.80	3	68.13	67.80	-2	5,855	-0.03%
2021/12/07	1	68.90	1	67.90	67.90	0	5,843	0.00%
2021/12/06	1	68.00	1	68.40	68.40	0	5,833	0.00%
2021/12/03	1.5	68.33	1	68.00	68.00	0.5	5,828	0.01%
2021/12/02	16	69.01	11	67.78	67.60	5	5,826	0.09%
2021/11/30	1	68.30	2	68.75	68.70	-1	5,768	-0.02%
2021/11/24	2	68.85	0	0.00	70.40	2	5,667	0.04%
2021/11/23	1	70.50	10	68.90	68.80	-9	5,650	-0.16%
2021/11/22	1	72.40	1	70.80	70.80	0	5,624	0.00%
2021/11/19	2	73.15	0	0.00	71.70	2	5,571	0.04%
2021/11/18	16	75.78	23	73.84	73.50	-7	5,480	-0.13%
2021/11/17	2	73.25	5	73.00	73.90	-3	5,231	-0.06%
2021/11/16	2	69.85	8	70.53	70.00	-6	4,911	-0.12%
2021/11/15	14	69.49	15	69.51	70.00	-1	4,757	-0.02%
2021/11/12	5	65.88	8	66.16	67.00	-3	4,439	-0.07%
2021/11/10	0	0.00	1	65.00	64.60	-1	4,415	-0.02%
2021/11/09	5	65.06	0	0.00	65.20	5	4,405	0.11%
2021/11/08	1	66.40	1	64.60	64.60	0	4,389	0.00%
2021/11/05	6	66.50	1	66.40	66.00	5	4,390	0.11%
2021/11/03	5	67.20	1	67.10	67.30	4	4,372	0.09%
2021/11/02	7	68.60	3	69.13	67.40	4	4,399	0.09%
2021/11/01	3	70.23	12	69.46	70.60	-9	4,228	-0.21%
2021/10/29	1	67.00	1	66.70	66.70	0	4,131	0.00%
2021/10/28	2	67.05	8	66.73	66.20	-6	4,087	-0.15%
2021/10/27	2	66.50	0.3	66.40	66.50	1.7	4,053	0.04%
2021/10/26	14	68.29	2.2	66.69	66.50	11.8	4,041	0.29%
2021/10/25	12	67.91	9	67.59	68.70	3	3,966	0.08%
2021/10/21	3	65.53	3	64.27	64.40	0	4,042	0.00%
2021/10/20	4	64.90	5	64.28	64.10	-1	4,361	-0.02%
2021/10/19	3	64.67	1	64.50	64.60	2	4,334	0.05%
2021/10/18	6	66.85	5	65.88	64.50	1	4,283	0.02%
2021/10/15	2	68.45	2	68.55	69.50	0	4,124	0.00%
2021/10/14	0	0.00	3	66.50	66.50	-3	3,921	-0.08%
2021/10/13	5	66.80	1	67.00	65.50	4	3,863	0.10%
2021/10/12	7	67.49	6	66.70	66.50	1	3,764	0.03%
2021/10/08	2	67.10	7	67.14	67.60	-5	3,650	-0.14%
2021/10/07	55	64.81	55	63.76	63.70	0	3,402	0.00%
2021/10/06	30.5	63.57	30	64.22	63.30	0.5	3,462	0.01%
2021/10/04	1	63.10	1	61.50	61.50	0	3,345	0.00%
2021/10/01	15	63.71	13	63.41	61.90	2	3,282	0.06%
2021/09/30	0	0.00	1	61.40	61.40	-1	3,075	-0.03%
2021/09/29	0	0.00	1	60.20	60.10	-1	3,090	-0.03%
2021/09/27	23	61.87	22	62.18	62.00	1	3,172	0.03%
2021/09/24	2	59.90	3	59.63	59.50	-1	3,086	-0.03%
2021/09/23	1	57.00	0	0.00	57.00	1	3,085	0.03%
2021/09/22	1	56.80	2	56.40	56.40	-1	3,135	-0.03%
2021/09/17	3	58.80	1	58.20	58.90	2	3,209	0.06%
2021/09/16	2	59.90	5	59.90	58.50	-3	3,315	-0.09%
2021/09/13	1	55.80	0	0.00	55.50	1	3,762	0.03%
2021/09/09	1	54.70	0	0.00	55.40	1	4,615	0.02%
2021/09/02	1	59.30	1	58.40	58.20	0	4,863	0.00%
2021/08/18	1	57.60	1	56.10	59.80	0	4,919	0.00%
2021/08/16	1	63.20	0	0.00	60.20	1	4,981	0.02%
2021/08/13	1	66.70	4	64.58	63.70	-3	4,978	-0.06%
2021/08/11	4	66.00	2	65.45	65.40	2	4,998	0.04%
2021/08/10	4	66.95	3	66.67	66.50	1	5,034	0.02%
2021/08/09	1	69.10	1	68.70	67.30	0	5,082	0.00%
2021/08/06	2	69.50	4	69.75	69.10	-2	5,092	-0.04%
2021/08/05	1	70.10	1	69.30	69.30	0	5,084	0.00%
2021/08/04	1	69.30	2	70.00	69.50	-1	5,132	-0.02%
2021/08/03	1	67.50	1	67.10	67.10	0	5,099	0.00%
2021/08/02	1	66.10	1	67.20	67.20	0	5,147	0.00%
2021/07/30	2	67.30	2	66.55	66.50	0	5,233	0.00%
2021/07/29	1	67.90	1	66.10	67.20	0	5,266	0.00%
2021/07/28	4	66.98	2	66.80	66.50	2	5,294	0.04%
2021/07/27	6	71.80	1	69.40	69.40	5	5,300	0.09%
2021/07/26	0	0.00	8	71.15	73.70	-8	5,144	-0.16%
2021/07/22	1	65.90	3	66.33	66.30	-2	4,830	-0.04%
2021/07/21	1	67.10	1	64.80	64.80	0	4,873	0.00%
2021/07/20	6	66.53	2	66.25	66.10	4	4,877	0.08%
2021/07/19	1	68.90	1	68.10	68.10	0	4,904	0.00%
2021/07/16	1	68.80	1	68.90	68.90	0	4,973	0.00%
2021/07/15	1	68.60	5	69.30	69.30	-4	4,995	-0.08%
2021/07/14	4	68.05	0	0.00	67.70	4	4,990	0.08%
2021/07/13	1	71.90	1	69.20	69.20	0	4,981	0.00%
2021/07/12	2	69.65	8	70.04	71.50	-6	4,888	-0.12%
2021/07/09	1	68.20	0	0.00	68.00	1	4,792	0.02%
2021/07/08	0	0.00	5	69.50	69.10	-5	4,863	-0.10%
2021/07/07	4	68.28	1	68.30	68.30	3	4,908	0.06%
2021/07/06	9	69.03	1	68.60	68.60	8	4,980	0.16%
2021/07/05	3	68.70	10	70.50	70.60	-7	5,019	-0.14%
2021/07/02	4	67.88	1	68.00	68.00	3	5,006	0.06%
2021/07/01	3	68.73	3	67.40	66.80	0	5,158	0.00%
2021/06/30	2	70.70	1	69.40	69.40	1	5,188	0.02%
2021/06/29	5	70.36	5	69.86	68.90	0	5,249	0.00%
2021/06/28	5	68.94	28.2	69.79	70.90	-23.2	5,369	-0.43%
2021/06/25	7.2	72.28	23	73.28	70.30	-15.8	5,821	-0.27%
2021/06/24	3	74.27	2	74.00	73.00	1	5,859	0.02%
2021/06/23	13	72.16	20	73.42	74.00	-7	5,857	-0.12%
2021/06/22	5	71.18	10	70.25	71.00	-5	6,075	-0.08%
2021/06/21	32	72.37	19	73.13	71.10	13	6,435	0.20%
2021/06/18	38	65.79	14	66.68	68.40	24	7,143	0.34%
2021/06/17	8	61.60	1	62.20	62.20	7	7,073	0.10%
2021/06/16	2	61.80	3	62.47	62.70	-1	7,087	-0.01%
2021/06/15	3	60.17	1	60.80	60.80	2	7,296	0.03%
2021/06/11	1	60.50	1	60.40	60.40	0	8,110	0.00%
2021/06/10	1	60.30	2	59.85	59.70	-1	8,179	-0.01%
2021/06/09	1	60.50	1	59.40	59.40	0	8,272	0.00%
2021/06/08	1	59.90	1	59.90	59.90	0	8,390	0.00%
2021/06/07	1	60.20	1	59.40	59.00	0	8,467	0.00%
2021/06/04	1	60.40	1	59.80	59.80	0	8,583	0.00%
2021/06/03	1	60.20	1	60.80	60.80	0	8,839	0.00%
2021/06/02	2	60.95	1	60.40	59.90	1	9,644	0.01%
2021/06/01	2	62.50	2	62.40	61.50	0	10,111	0.00%
2021/05/31	1	61.80	1	61.30	61.20	0	10,848	0.00%
2021/05/28	1	59.60	1	60.20	60.40	0	10,980	0.00%
2021/05/27	1	59.50	0	0.00	59.00	1	11,030	0.01%
2021/05/25	1	61.60	2	61.80	60.80	-1	11,353	-0.01%
2021/05/24	1	58.30	1	59.70	59.70	0	11,403	0.00%
2021/05/21	2	57.65	1	58.20	58.20	1	11,482	0.01%
2021/05/20	1	56.80	3	56.33	55.80	-2	11,667	-0.02%
2021/05/19	6	55.53	6	56.30	56.30	0	11,792	0.00%
2021/05/18	1	55.80	0	0.00	56.50	1	11,845	0.01%
2021/05/17	0	0.00	2	52.00	52.40	-2	11,907	-0.02%
2021/05/14	1	58.00	1	55.30	54.70	0	11,909	0.00%
2021/05/13	1	56.50	1	55.20	56.60	0	11,958	0.00%
2021/05/11	2	59.90	6	59.73	58.40	-4	12,131	-0.03%
2021/05/10	4	64.25	2	62.70	62.60	2	12,227	0.02%
2021/05/07	3	64.37	2	63.75	66.20	1	12,476	0.01%
2021/05/06	2	59.80	3	61.00	60.70	-1	13,114	-0.01%
2021/05/05	1	61.30	3	62.53	59.50	-2	13,544	-0.01%
2021/05/04	2	61.30	3	59.43	60.10	-1	13,604	-0.01%
2021/05/03	2	64.15	1	62.80	62.60	1	13,622	0.01%
2021/04/29	3	67.30	0	0.00	66.50	3	13,715	0.02%
2021/04/28	0	0.00	5	67.88	67.50	-5	13,853	-0.04%
2021/04/27	6	69.72	0	0.00	69.10	6	14,034	0.04%
2021/04/26	2	68.05	0	0.00	68.10	2	14,185	0.01%
2021/04/22	8	69.75	10	69.50	67.10	-2	14,830	-0.01%
2021/04/20	3	72.80	0	0.00	72.80	3	15,347	0.02%
2021/04/19	1	71.70	0	0.00	71.40	1	15,498	0.01%
2021/04/16	2	74.20	1	72.90	72.60	1	15,749	0.01%
2021/04/15	2	72.80	1	73.30	73.30	1	16,003	0.01%
2021/04/14	1	74.70	6	71.35	71.70	-5	16,283	-0.03%
2021/04/13	1	73.00	0	0.00	73.10	1	16,680	0.01%
2021/04/12	0	0.00	5	76.20	75.00	-5	17,372	-0.03%
2021/04/09	0	0.00	3	75.43	75.70	-3	17,830	-0.02%
2021/04/08	2	77.90	3	77.83	77.00	-1	18,292	-0.01%
2021/04/07	2	78.45	1	77.50	77.50	1	18,380	0.01%
2021/04/06	2	76.45	3	76.53	76.40	-1	18,463	-0.01%
2021/04/01	0	0.00	2	76.60	76.30	-2	18,834	-0.01%
2021/03/31	10	78.36	0	0.00	77.00	10	19,262	0.05%
2021/03/30	11	82.10	8	81.51	79.50	3	19,557	0.02%
2021/03/29	5	77.34	2.1	77.93	78.30	2.9	19,587	0.01%
2021/03/26	4	77.43	0	0.00	76.50	4	19,490	0.02%
2021/03/25	9	77.91	10	78.14	78.00	-1	19,251	-0.01%
2021/03/24	11	77.83	13.1	78.21	77.00	-2.1	18,734	-0.01%
2021/03/23	6.2	78.19	10	77.91	78.00	-3.8	18,165	-0.02%
2021/03/22	2	71.20	2	72.50	74.00	0	16,948	0.00%
2021/03/18	5	72.34	1	70.40	71.30	4	16,655	0.02%
2021/03/17	6	70.25	6	71.60	71.10	0	16,366	0.00%
2021/03/16	1	68.10	8	68.76	67.90	-7	15,590	-0.04%
2021/03/15	2	66.80	2	67.00	68.00	0	15,543	0.00%
2021/03/12	6	67.22	15	67.63	67.70	-9	15,497	-0.06%
2021/03/11	0	0.00	46	67.50	67.50	-46	15,453	-0.30%
2021/03/10	6	67.38	4	66.63	66.10	2	15,405	0.01%
2021/03/09	6	69.43	7	67.69	67.30	-1	15,345	-0.01%
2021/03/08	12	71.95	6	71.70	70.20	6	15,146	0.04%
2021/03/05	53	70.51	55	70.41	70.70	-2	14,411	-0.01%
2021/03/04	66	70.03	5	69.44	68.00	61	13,956	0.44%
2021/03/03	3	65.30	8	65.60	67.50	-5	13,225	-0.04%
2021/03/02	5	65.64	2	63.55	63.10	3	13,138	0.02%
2021/02/26	2	65.90	1	66.50	65.60	1	13,169	0.01%
2021/02/25	3	69.43	4	69.30	67.10	-1	13,171	-0.01%
2021/02/24	1	65.90	0	0.00	66.00	1	12,911	0.01%
2021/02/22	4	67.05	10	68.56	67.50	-6	12,801	-0.05%
2021/02/19	4	66.15	2	65.45	66.20	2	12,652	0.02%
2021/02/18	4	63.18	12	63.45	63.90	-8	12,594	-0.06%
2021/02/17	3	62.43	0	0.00	63.10	3	12,630	0.02%
2021/02/05	0	0.00	9	63.20	62.90	-9	12,609	-0.07%
2021/02/04	12	64.55	22	63.56	63.50	-10	12,598	-0.08%
2021/02/03	12	65.33	7	64.94	64.20	5	12,648	0.04%
2021/02/02	1	65.30	0	0.00	65.40	1	12,485	0.01%
2021/02/01	2	62.50	1	62.00	61.90	1	12,328	0.01%
2021/01/29	10	69.54	1	70.00	63.90	9	12,183	0.07%
2021/01/28	28	69.53	20	70.54	68.50	8	11,869	0.07%
2021/01/27	3	66.40	4	67.83	70.10	-1	11,135	-0.01%
2021/01/25	0	0.00	1	64.40	64.40	-1	10,538	-0.01%
2021/01/22	10	65.80	5	64.70	66.60	5	10,441	0.05%
2021/01/21	6	67.20	10	63.50	64.60	-4	10,297	-0.04%
2021/01/20	2	68.80	12	66.23	65.20	-10	10,127	-0.10%
2021/01/19	5	69.00	7	69.93	67.70	-2	9,915	-0.02%
2021/01/18	5	67.08	3	67.83	67.60	2	9,698	0.02%
2021/01/15	11	70.36	9	70.61	68.10	2	9,516	0.02%
2021/01/14	2	69.15	4	70.13	71.60	-2	8,951	-0.02%
2021/01/13	0	0.00	7	65.50	65.10	-7	8,516	-0.08%
2021/01/12	1	68.10	50	67.17	67.00	-49	8,306	-0.59%
2021/01/11	18	70.62	3	71.27	70.80	15	8,128	0.18%
2021/01/08	2	70.15	2	68.60	67.50	0	7,910	0.00%
2021/01/07	4	71.03	4	72.20	70.00	0	7,645	0.00%
2021/01/06	10	70.10	6	70.15	69.60	4	7,349	0.05%
2021/01/05	11	73.15	7	70.66	69.60	4	6,856	0.06%
2021/01/04	9	67.08	17	68.91	69.60	-8	6,110	-0.13%
2020/12/31	12	62.63	13	62.23	63.30	-1	5,590	-0.02%
2020/12/30	3	58.70	6	59.23	57.60	-3	5,045	-0.06%
2020/12/29	20	59.41	2	61.05	57.80	18	4,865	0.37%
2020/12/28	10	59.54	16	59.81	60.50	-6	4,583	-0.13%
2020/12/25	8	57.83	11	57.22	59.00	-3	4,113	-0.07%
2020/12/24	2	53.90	5	54.24	54.00	-3	3,553	-0.08%
2020/12/23	17	49.45	11	49.60	51.30	6	3,077	0.19%
2020/12/21	0	0.00	5	44.70	44.80	-5	2,406	-0.21%
2020/12/18	0	0.00	10	44.50	43.35	-10	2,356	-0.42%
2020/12/17	1	43.95	0	0.00	44.50	1	2,334	0.04%
2020/12/16	0	0.00	10	43.96	43.70	-10	2,316	-0.43%
2020/12/11	13	44.34	0	0.00	43.40	13	2,262	0.57%
2020/12/10	0	0.00	1	44.35	43.85	-1	2,209	-0.05%
2020/12/09	29	45.22	0	0.00	44.85	29	2,166	1.34%
2020/12/08	2	45.10	0	0.00	44.50	2	2,126	0.09%
2020/12/01	13	43.22	2	42.98	43.15	11	1,899	0.58%
2020/11/30	20	41.70	0	0.00	41.50	20	1,846	1.08%
2020/11/27	5	41.75	0	0.00	41.85	5	1,813	0.28%
2020/11/26	2	41.80	3	41.72	42.30	-1	1,766	-0.06%
2020/11/25	2	41.00	3	41.12	40.95	-1	1,697	-0.06%
2020/11/20	0	0.00	50	39.90	40.45	-50	1,457	-3.43%
2020/11/18	2	39.30	0	0.00	39.15	2	1,325	0.15%
2020/11/17	51	38.99	1	38.30	38.75	50	1,254	3.98%
2020/11/16	12	38.09	1	38.85	38.85	11	1,186	0.93%
2020/11/13	13	36.80	2	37.15	37.40	11	1,077	1.02%
2020/11/12	0	0.00	2	36.55	36.30	-2	971	-0.21%
2020/11/11	1	36.60	1	36.85	37.00	0	917	0.00%
2020/11/05	0	0.00	1	33.80	33.75	-1	797	-0.13%
2020/10/26	0	0.00	1	35.00	34.80	-1	975	-0.10%
2020/10/22	0	0.00	1	34.35	34.55	-1	1,003	-0.10%
2020/10/20	1	35.15	1	34.80	34.60	0	1,034	0.00%
2020/10/19	1	35.05	3	35.15	35.00	-2	1,040	-0.19%
2020/10/16	3	36.38	2	35.43	34.90	1	1,070	0.09%
2020/10/15	20	35.64	21	35.90	35.60	-1	1,013	-0.10%
2020/10/14	1	35.80	0	0.00	35.55	1	997	0.10%
2020/10/12	2	35.65	1	35.10	35.10	1	977	0.10%
2020/10/08	2	35.40	0	0.00	35.50	2	952	0.21%
2020/09/25	0	0.00	1	32.20	32.75	-1	1,170	-0.09%
2020/09/21	1	35.75	1	36.00	35.60	0	1,216	0.00%
2020/09/17	1	35.20	3	35.57	35.75	-2	1,194	-0.17%
2020/09/04	4	34.80	2	35.15	35.05	2	1,089	0.18%
2020/09/03	0	0.00	1	35.50	35.60	-1	1,071	-0.09%
2020/09/01	1	34.15	0	0.00	34.30	1	1,057	0.09%
2020/08/20	0	0.00	1	32.75	32.10	-1	1,197	-0.08%
2020/08/18	0	0.00	1	35.00	34.45	-1	1,184	-0.08%
2020/08/12	0	0.00	1	34.55	35.35	-1	1,192	-0.08%
2020/08/07	30	34.83	0	0.00	34.60	30	1,217	2.46%
2020/08/06	11	35.16	40	35.87	35.50	-29	1,216	-2.38%
2020/07/31	0	0.00	1	34.05	33.90	-1	1,191	-0.08%
2020/07/30	1	35.85	0	0.00	36.00	1	1,176	0.08%
2020/07/24	1	36.50	1	36.05	36.05	0	1,130	0.00%
2020/07/22	2	36.93	0	0.00	36.70	2	1,101	0.18%
2020/07/21	0	0.00	1	36.00	35.85	-1	1,056	-0.09%
2020/07/17	1	34.70	0	0.00	34.50	1	1,027	0.10%
2020/07/14	0	0.00	1	35.20	34.80	-1	1,029	-0.10%
2020/07/13	0	0.00	1	35.25	35.20	-1	1,026	-0.10%
2020/07/10	1	35.50	0	0.00	35.00	1	1,026	0.10%
2020/07/08	16	37.18	17	36.83	37.05	-1	973	-0.10%
2020/07/07	1	34.50	1	35.10	35.40	0	858	0.00%
2020/07/03	0	0.00	1	33.55	33.75	-1	811	-0.12%
2020/07/02	3	34.18	0	0.00	34.10	3	805	0.37%
2020/06/08	0	0.00	3	33.25	32.85	-3	821	-0.37%
2020/06/05	0	0.00	1	33.60	33.65	-1	810	-0.12%
2020/06/04	2	34.28	0	0.00	33.90	2	805	0.25%
2020/06/02	0	0.00	3	32.07	31.85	-3	716	-0.42%
2020/06/01	0	0.00	5	31.48	31.60	-5	695	-0.72%
2020/05/28	4	31.60	0	0.00	31.10	4	684	0.58%
2020/05/26	0	0.00	2	31.05	30.95	-2	665	-0.30%
2020/05/25	6	30.70	0	0.00	30.50	6	658	0.91%
2020/05/15	0	0.00	1	31.50	30.40	-1	630	-0.16%
2020/05/12	4	31.49	0	0.00	31.35	4	581	0.69%
2020/05/11	0	0.00	1	30.35	31.65	-1	524	-0.19%
2020/04/20	0	0.00	9	28.49	28.85	-9	624	-1.44%
2020/04/17	0	0.00	13	28.92	28.80	-13	628	-2.07%
2020/04/16	5	28.20	5	28.50	28.50	0	623	0.00%
2020/04/15	0	0.00	5	28.84	28.70	-5	642	-0.78%
2020/04/08	5	27.40	5	27.75	27.90	0	666	0.00%
2020/04/07	0	0.00	1	27.30	27.50	-1	653	-0.15%
2020/03/30	1	25.60	0	0.00	25.90	1	652	0.15%
2020/03/25	10	26.21	6	26.16	25.85	4	657	0.61%
2020/03/24	5	25.08	0	0.00	25.20	5	667	0.75%
2020/03/19	0	0.00	5	23.01	22.85	-5	762	-0.66%
2020/03/18	5	25.75	10	25.78	25.15	-5	744	-0.67%
2020/03/17	0	0.00	5	25.25	25.90	-5	734	-0.68%
2020/03/13	5	27.32	0	0.00	27.20	5	715	0.70%
2020/03/05	0	0.00	5	33.55	33.30	-5	669	-0.75%
2020/03/02	2	32.80	0	0.00	32.80	2	678	0.29%
2020/02/27	3	33.40	0	0.00	33.15	3	681	0.44%
2020/02/26	2	33.90	0	0.00	33.80	2	675	0.30%
2020/02/25	5	33.66	0	0.00	33.90	5	675	0.74%
2020/02/24	1	34.10	0	0.00	34.00	1	676	0.15%
2020/02/20	5	34.85	0	0.00	34.90	5	688	0.73%
2020/02/11	15	34.13	0	0.00	33.95	15	768	1.95%
2020/02/03	0	0.00	2	32.80	32.35	-2	779	-0.26%
2020/01/30	0	0.00	1	34.65	34.20	-1	819	-0.12%
2020/01/20	2	37.80	1	37.85	37.90	1	804	0.12%
2020/01/17	1	38.05	0	0.00	38.00	1	794	0.13%
2020/01/14	1	37.30	0	0.00	36.90	1	837	0.12%
2019/12/30	0	0.00	1	37.40	37.15	-1	816	-0.12%
2019/12/25	1	37.10	7	37.05	37.00	-6	825	-0.73%
2019/12/18	1	38.35	1	37.75	37.80	0	829	0.00%
2019/12/16	7	36.25	0	0.00	36.30	7	745	0.94%
2019/12/13	0	0.00	1	35.50	35.40	-1	742	-0.13%
2019/12/12	1	35.50	0	0.00	35.55	1	746	0.13%
2019/12/04	0	0.00	1	35.35	35.25	-1	841	-0.12%
2019/11/26	0	0.00	2	36.25	36.20	-2	936	-0.21%
2019/11/15	2	38.30	0	0.00	38.10	2	1,300	0.15%
2019/11/05	0	0.00	0.2	37.70	37.70	-0.2	1,406	-0.01%
2019/10/30	1	38.85	0	0.00	38.40	1	1,423	0.07%
2019/10/29	0	0.00	1	38.80	38.80	-1	1,401	-0.07%
2019/10/24	3	38.87	3	39.15	38.85	0	1,380	0.00%
2019/10/16	0	0.00	1	35.30	35.35	-1	1,380	-0.07%
2019/10/03	1	38.90	0	0.00	38.45	1	1,407	0.07%
2019/09/20	0	0.00	1	41.25	41.15	-1	1,377	-0.07%
2019/09/18	1	40.30	0	0.00	40.30	1	1,357	0.07%
2019/09/09	0	0.00	2	39.60	39.35	-2	1,306	-0.15%
2019/09/05	0	0.00	2	42.60	42.05	-2	1,248	-0.16%
2019/09/04	1	41.65	0	0.00	41.70	1	1,231	0.08%
2019/09/03	1	41.90	1	41.80	41.70	0	1,224	0.00%
2019/09/02	1	41.40	0	0.00	41.90	1	1,225	0.08%
2019/08/29	2	42.00	2	41.60	41.50	0	1,182	0.00%
2019/08/28	2.2	43.56	0	0.00	42.30	2.2	1,145	0.19%
2019/08/27	0	0.00	2.2	44.27	44.90	-2.2	1,083	-0.20%
2019/08/26	1	42.20	0	0.00	42.15	1	1,039	0.10%
2019/08/23	0	0.00	1	44.70	43.65	-1	1,010	-0.10%
2019/08/22	4	44.08	1	44.70	43.75	3	953	0.31%
2019/08/21	0	0.00	5	42.45	42.40	-5	834	-0.60%
2019/08/20	0	0.00	3	41.80	41.65	-3	782	-0.38%
2019/08/19	6	41.85	0	0.00	42.00	6	759	0.79%
2019/08/16	1	41.95	1	41.80	41.85	0	702	0.00%
2019/08/14	2	39.95	0	0.00	39.95	2	629	0.32%
2019/08/12	3	38.40	0	0.00	38.40	3	578	0.52%
2019/08/07	0	0.00	1	37.45	37.45	-1	565	-0.18%
2019/07/18	0	0.00	1	39.20	38.65	-1	590	-0.17%
2019/07/17	0	0.00	12	39.04	39.00	-12	572	-2.10%
2019/07/16	1	39.40	0	0.00	39.40	1	558	0.18%
2019/07/12	1	38.10	1	37.70	37.60	0	538	0.00%
2019/05/17	0	0.00	1	35.80	35.30	-1	835	-0.12%
2019/05/10	1	36.65	1	35.75	36.00	0	834	0.00%
2019/05/09	0	0.00	11	36.05	36.00	-11	825	-1.33%
2019/05/07	2	37.00	1	37.05	37.05	1	808	0.12%
2019/05/03	10	38.00	0	0.00	38.10	10	792	1.26%
2019/05/02	1	38.30	1	38.10	38.30	0	774	0.00%
2019/04/30	2	36.40	2	37.25	37.55	0	740	0.00%
2019/04/26	10	37.84	1	36.70	36.70	9	709	1.27%
2019/04/25	0	0.00	2	37.68	37.90	-2	685	-0.29%
2019/04/16	0	0.00	1	36.70	37.30	-1	563	-0.18%
2019/04/15	3	37.12	3	36.23	35.90	0	511	0.00%
2019/04/10	0	0.00	1	35.20	35.35	-1	441	-0.23%
2019/04/09	2	36.00	0	0.00	35.40	2	438	0.46%
2019/04/03	1	34.90	1	35.45	34.90	0	419	0.00%
2019/04/02	2	35.95	0	0.00	35.30	2	411	0.49%
2019/04/01	2	34.55	0	0.00	35.80	2	363	0.55%
2019/03/19	0	0.00	1	33.90	33.95	-1	366	-0.27%
2019/03/18	1	35.00	1	35.40	34.50	0	361	0.00%
2019/03/12	0	0.00	1	31.95	31.85	-1	332	-0.30%
2019/02/25	2	32.98	0	0.00	32.90	2	410	0.49%
2019/02/14	1	30.70	2	30.85	31.35	-1	438	-0.23%
2019/02/11	1	29.45	0	0.00	29.55	1	569	0.18%
2018/12/17	0	0.00	1	31.00	31.30	-1	916	-0.11%
2018/12/10	1	29.80	0	0.00	30.10	1	913	0.11%
2018/12/04	0	0.00	1	31.65	31.45	-1	908	-0.11%
2018/12/03	0	0.00	1	31.00	31.00	-1	900	-0.11%
2018/11/27	0	0.00	1	29.80	29.95	-1	860	-0.12%
2018/11/19	0	0.00	2	29.95	29.90	-2	845	-0.24%
2018/11/15	1	29.35	0	0.00	29.10	1	840	0.12%
2018/11/14	1	29.00	1	29.30	29.40	0	838	0.00%
2018/11/13	0	0.00	1	28.60	28.75	-1	834	-0.12%
2018/11/12	2	30.05	0	0.00	29.50	2	822	0.24%
2018/11/09	1	30.10	0	0.00	30.20	1	758	0.13%
2018/11/05	3	30.20	1	29.50	29.30	2	702	0.28%
2018/10/31	0	0.00	5	27.54	27.70	-5	675	-0.74%
2018/10/24	2	27.78	1	28.15	27.55	1	711	0.14%
2018/10/18	0	0.00	1	28.10	27.80	-1	705	-0.14%
2018/10/02	6	31.16	0	0.00	30.70	6	827	0.72%
2018/09/07	0	0.00	1	32.45	32.05	-1	1,239	-0.08%
2018/08/23	0	0.00	1	34.55	34.55	-1	1,371	-0.07%
2018/08/22	1	35.00	0	0.00	34.85	1	1,369	0.07%
2018/08/07	1	37.35	0	0.00	37.30	1	1,307	0.08%
2018/08/03	0	0.00	1	37.50	37.50	-1	1,298	-0.08%
2018/07/30	0	0.00	1	36.50	36.50	-1	1,213	-0.08%
2018/07/16	1	38.05	2	37.90	37.65	-1	1,166	-0.09%
2018/07/13	1	35.70	0	0.00	36.80	1	1,082	0.09%
2018/07/10	1	35.20	0	0.00	35.10	1	1,071	0.09%
2018/07/03	0	0.00	5	35.63	35.50	-5	1,051	-0.48%
2018/07/02	0	0.00	1	35.90	35.55	-1	1,042	-0.10%
2018/06/29	6	35.45	0	0.00	35.40	6	1,025	0.58%
2018/06/22	2	37.10	4	37.05	37.50	-2	928	-0.22%
2018/06/21	4	36.63	1	37.10	37.30	3	778	0.39%
2018/06/14	0	0.00	5	34.95	34.80	-5	628	-0.79%
2018/06/08	0	0.00	1	36.15	35.80	-1	640	-0.16%
2018/06/07	1	36.75	0	0.00	36.50	1	641	0.16%
2018/05/29	0	0.00	4	33.50	33.40	-4	632	-0.63%
2018/05/14	1	33.45	1	33.65	33.95	0	996	0.00%
2018/05/04	1	31.80	0	0.00	31.80	1	1,043	0.10%
2018/04/11	0	0.00	3	36.60	36.60	-3	1,155	-0.26%
2018/03/22	1	39.15	1	39.00	38.05	0	1,244	0.00%
2018/03/14	0	0.00	2	39.80	39.70	-2	1,425	-0.14%
2018/03/09	0	0.00	1	40.10	39.90	-1	1,457	-0.07%
2018/03/06	4	40.78	2	40.53	40.25	2	1,493	0.13%
2018/03/01	0	0.00	5	40.00	40.05	-5	1,518	-0.33%
2018/02/27	1	39.90	3	41.03	40.10	-2	1,535	-0.13%
2018/02/22	2	37.60	2	38.00	38.90	0	1,566	0.00%
2018/02/21	10	35.40	0	0.00	37.40	10	1,602	0.62%
2018/02/12	0	0.00	1	34.50	34.50	-1	1,592	-0.06%
2018/02/09	1	34.20	0	0.00	34.10	1	1,584	0.06%
2018/02/08	1	38.50	0	0.00	37.55	1	1,564	0.06%
2018/02/06	6	39.85	0	0.00	38.25	6	1,717	0.35%
2018/01/19	0	0.00	6	45.85	45.35	-6	2,549	-0.24%
2018/01/18	1	46.00	1	45.45	45.25	0	2,637	0.00%
2018/01/15	1	45.85	1	45.25	45.10	0	3,357	0.00%
2018/01/12	1	45.00	1	45.30	45.25	0	3,491	0.00%
2018/01/11	1	44.95	0	0.00	44.60	1	3,766	0.03%
2018/01/10	6	44.88	0	0.00	44.65	6	3,844	0.16%
2018/01/09	0	0.00	1	46.50	46.00	-1	3,863	-0.03%
2018/01/08	1	47.10	0	0.00	46.20	1	3,892	0.03%
2018/01/03	0	0.00	1	45.80	45.55	-1	3,858	-0.03%
2018/01/02	1	45.00	0	0.00	45.20	1	3,850	0.03%