泰鼎-KY (4927)-元大-竹山券商分點個股進出

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
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股
485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

泰鼎-KY (4927)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山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
2024/11/22	8	37.49	0	0.00	37.00	8	1,851	0.43%
2024/11/21	6	37.38	0	0.00	38.00	6	1,838	0.33%
2024/11/20	7	36.91	0	0.00	37.05	7	1,818	0.38%
2024/11/19	6	38.13	0	0.00	37.95	6	1,792	0.33%
2024/11/18	6	38.77	0	0.00	38.60	6	1,774	0.34%
2024/11/14	18	38.62	0	0.00	38.45	18	1,792	1.00%
2024/11/13	2	39.45	0	0.00	39.65	2	1,775	0.11%
2024/11/12	5	40.12	0	0.00	39.85	5	1,748	0.29%
2024/11/11	1	40.80	0	0.00	40.65	1	1,687	0.06%
2024/11/07	1	40.80	0	0.00	40.75	1	1,706	0.06%
2024/11/06	3	40.72	0	0.00	40.25	3	1,702	0.18%
2024/11/05	3	41.02	0	0.00	41.70	3	1,693	0.18%
2024/11/04	1	42.80	0	0.00	42.35	1	1,712	0.06%
2024/10/29	3	44.17	0	0.00	44.15	3	1,748	0.17%
2024/10/25	18	45.91	1	46.45	45.45	17	1,709	0.99%
2024/10/24	3	47.52	0	0.00	47.75	3	1,661	0.18%
2024/10/23	2	48.70	0	0.00	48.50	2	1,630	0.12%
2024/10/21	5	50.50	10	50.24	50.30	-5	1,602	-0.31%
2024/10/17	18	51.98	0	0.00	51.70	18	1,605	1.12%
2024/10/16	0	0.00	4	54.40	53.60	-4	1,599	-0.25%
2024/10/15	20	54.30	0	0.00	53.70	20	1,654	1.21%
2024/10/14	0	0.00	2	59.30	59.40	-2	1,766	-0.11%
2024/10/11	3	53.40	0	0.00	55.50	3	1,789	0.17%
2024/10/09	8	56.93	1.2	56.86	56.90	6.9	1,864	0.37%
2024/10/08	5	57.90	0	0.00	57.50	5	1,896	0.26%
2024/10/07	5	60.10	7	60.23	58.50	-2	1,888	-0.11%
2024/10/04	0	0.00	4	60.55	58.20	-4	1,850	-0.22%
2024/10/01	1	58.00	12	58.04	58.00	-11	1,827	-0.60%
2024/09/30	0	0.00	3	57.83	57.30	-3	1,827	-0.16%
2024/09/27	4	56.60	0	0.00	57.50	4	1,828	0.22%
2024/09/18	2	57.80	0	0.00	57.70	2	1,834	0.11%
2024/09/16	7	59.47	6	60.95	59.00	1	1,822	0.05%
2024/09/13	2	58.10	0	0.00	58.10	2	1,768	0.11%
2024/09/11	2	52.90	0	0.00	52.60	2	1,745	0.11%
2024/09/10	4	53.25	0	0.00	53.00	4	1,744	0.23%
2024/09/09	7	53.90	0	0.00	54.40	7	1,738	0.40%
2024/09/06	1	55.10	0	0.00	55.10	1	1,730	0.06%
2024/09/05	8	55.55	0	0.00	55.40	8	1,732	0.46%
2024/09/04	0	0.00	5	56.60	55.30	-5	1,724	-0.29%
2024/09/03	0	0.00	3	60.13	59.10	-3	1,702	-0.18%
2024/08/30	0	0.00	8	60.10	59.70	-8	1,692	-0.47%
2024/08/29	5	58.40	7	57.54	58.40	-2	1,658	-0.12%
2024/08/28	0	0.00	6	57.28	57.00	-6	1,665	-0.36%
2024/08/26	2	56.90	23	56.81	57.10	-21	1,688	-1.24%
2024/08/12	0	0.00	6	53.48	53.80	-6	1,577	-0.38%
2024/08/05	0	0.00	5	46.60	46.95	-5	1,465	-0.34%
2024/08/02	5	52.30	2	54.30	51.60	3	1,412	0.21%
2024/08/01	0	0.00	4	54.53	55.50	-4	1,364	-0.29%
2024/07/31	0	0.00	2	54.00	54.00	-2	1,345	-0.15%
2024/07/30	0	0.00	1	54.00	53.90	-1	1,346	-0.07%
2024/07/23	0	0.00	4.2	52.82	53.00	-4.2	1,330	-0.31%
2024/07/22	0	0.00	0.5	51.60	51.90	-0.5	1,327	-0.04%
2024/07/19	0	0.00	6	52.87	52.50	-6	1,316	-0.46%
2024/07/18	1	51.00	0	0.00	51.60	1	1,302	0.08%
2024/07/17	2	53.60	0	0.00	53.10	2	1,279	0.16%
2024/07/16	2	54.40	5	56.30	54.70	-3	1,258	-0.24%
2024/07/15	1	55.40	32	55.37	54.90	-31	1,186	-2.61%
2024/07/12	0	0.00	10	52.00	52.00	-10	977	-1.02%
2024/07/11	0	0.00	17	47.03	47.35	-17	901	-1.89%
2024/07/10	0	0.00	5	43.05	43.05	-5	805	-0.62%
2024/07/05	0	0.00	2	38.70	39.05	-2	756	-0.26%
2024/07/03	2	38.00	0	0.00	38.05	2	742	0.27%
2024/07/01	1	38.20	0	0.00	38.10	1	741	0.13%
2024/06/27	1	38.05	0	0.00	38.00	1	745	0.13%
2024/06/25	0	0.00	1	38.00	38.70	-1	768	-0.13%
2024/06/07	0	0.00	1	40.35	39.50	-1	784	-0.13%
2024/06/03	0	0.00	4	41.56	41.20	-4	800	-0.50%
2024/05/31	2	40.00	0	0.00	40.00	2	806	0.25%
2024/05/29	0.5	40.50	0	0.00	40.30	0.5	777	0.06%
2024/05/27	1	40.55	0	0.00	40.50	1	797	0.13%
2024/05/24	7	39.99	0	0.00	40.70	7	790	0.89%
2024/05/23	5	41.17	0	0.00	40.40	5	786	0.64%
2024/05/21	6	40.80	0	0.00	40.70	6	761	0.79%
2024/05/20	2	41.10	0	0.00	41.35	2	755	0.26%
2024/05/15	7	41.28	0	0.00	41.10	7	740	0.95%
2024/05/14	2	41.30	0	0.00	41.35	2	748	0.27%
2024/05/13	2	40.55	0	0.00	40.75	2	749	0.27%
2024/05/03	0	0.00	2	42.50	42.20	-2	720	-0.28%
2024/04/16	4	38.38	4	38.05	38.05	0	667	0.00%
2024/04/11	0	0.00	3	39.88	39.75	-3	643	-0.47%
2024/04/10	2	39.98	0	0.00	40.00	2	641	0.31%
2024/04/02	5	39.78	0	0.00	39.35	5	612	0.82%
2024/04/01	2	40.23	0	0.00	40.25	2	594	0.34%
2024/03/28	2	40.15	0	0.00	40.10	2	566	0.35%
2024/03/27	0	40.90	0	0.00	40.60	0	552	0.00%
2024/03/13	4	40.60	0	0.00	40.20	4	459	0.87%
2024/03/12	8	42.33	0	0.00	42.15	8	426	1.88%
2024/03/11	11	42.78	0	0.00	42.65	11	397	2.77%
2024/03/08	1	43.50	0	0.00	42.35	1	378	0.26%
2024/03/07	0	0.00	1	44.55	43.60	-1	358	-0.28%
2024/03/06	1	43.60	0	0.00	43.75	1	336	0.30%
2024/03/05	8	43.75	0	0.00	42.90	8	301	2.66%
2024/03/04	10	44.84	0	0.00	44.65	10	272	3.66%
2024/02/29	2	45.70	0	0.00	45.90	2	244	0.82%
2024/02/27	3	47.33	0	0.00	46.80	3	224	1.33%
2024/02/26	2	47.40	0	0.00	47.40	2	224	0.89%
2024/02/01	2	47.35	0	0.00	47.30	2	214	0.93%
2024/01/30	4	48.03	0	0.00	47.85	4	220	1.81%
2024/01/26	2	48.40	0	0.00	48.35	2	236	0.85%
2024/01/22	0	0.00	2	48.45	48.35	-2	273	-0.73%
2024/01/18	2	47.60	0	0.00	47.90	2	302	0.66%
2024/01/16	4	48.63	0	0.00	48.40	4	315	1.27%
2023/12/28	0.2	50.00	0	0.00	50.00	0.2	407	0.05%
2023/12/25	2	49.25	0	0.00	49.25	2	418	0.48%
2023/12/18	2	50.40	0	0.00	50.20	2	438	0.46%
2023/12/08	1	50.20	0	0.00	50.70	1	491	0.20%
2023/12/05	0	0.00	1	50.00	50.80	-1	519	-0.19%
2023/12/04	0	0.00	2	51.50	50.50	-2	539	-0.37%
2023/12/01	0	0.00	2	51.00	51.10	-2	578	-0.35%
2023/11/20	2	48.90	0	0.00	49.05	2	647	0.31%
2023/11/09	5	47.31	0	0.00	47.15	5	706	0.71%
2023/11/01	9	46.10	0	0.00	45.60	9	760	1.18%
2023/10/30	1	46.85	0	0.00	47.50	1	772	0.13%
2023/10/27	4	47.00	0	0.00	46.85	4	768	0.52%
2023/10/26	5	48.22	0	0.00	47.90	5	764	0.65%
2023/10/25	4	49.39	0	0.00	49.10	4	759	0.53%
2023/10/24	6	50.05	0	0.00	49.90	6	754	0.80%
2023/10/23	3	50.53	2	50.80	50.80	1	758	0.13%
2023/10/20	14	50.19	0	0.00	49.95	14	762	1.84%
2023/10/19	3	51.47	0	0.00	51.50	3	756	0.40%
2023/10/18	10	52.06	0	0.00	51.60	10	767	1.30%
2023/10/17	3	52.73	0	0.00	52.80	3	764	0.39%
2023/10/16	4	52.58	0	0.00	52.20	4	780	0.51%
2023/10/13	1	52.80	0	0.00	52.80	1	797	0.13%
2023/10/11	2	52.60	0	0.00	52.50	2	842	0.24%
2023/10/06	4	53.25	1	52.80	52.70	3	861	0.35%
2023/09/20	0	0.00	6	58.20	57.10	-6	1,187	-0.51%
2023/09/18	0	0.00	4	58.23	58.00	-4	1,194	-0.33%
2023/09/14	2	55.90	1	57.00	56.80	1	1,187	0.08%
2023/09/12	2	54.70	0	0.00	54.70	2	1,182	0.17%
2023/09/08	0.1	56.00	0	0.00	56.60	0.1	1,201	0.01%
2023/09/07	1	56.10	0	0.00	56.10	1	1,204	0.08%
2023/09/06	0.1	59.00	1	57.00	57.00	-0.9	1,200	-0.07%
2023/09/05	0	0.00	4	59.73	60.10	-4	1,176	-0.34%
2023/09/04	0	0.00	2	59.00	58.80	-2	1,174	-0.17%
2023/09/01	0	0.00	1	58.20	57.70	-1	1,180	-0.08%
2023/08/30	0	0.00	1	56.10	56.60	-1	1,275	-0.08%
2023/08/29	0	0.00	1	54.00	54.00	-1	1,264	-0.08%
2023/08/25	1	52.00	0	0.00	52.60	1	1,324	0.08%
2023/08/24	2	52.40	0	0.00	52.50	2	1,345	0.15%
2023/08/21	1	52.40	0	0.00	52.70	1	1,390	0.07%
2023/08/18	7	52.36	0	0.00	51.60	7	1,391	0.50%
2023/08/17	1	51.90	0	0.00	52.80	1	1,397	0.07%
2023/08/16	2	52.60	0	0.00	52.30	2	1,453	0.14%
2023/08/15	4	51.60	3	52.73	52.70	1	1,466	0.07%
2023/08/14	9	54.76	0	0.00	54.60	9	1,451	0.62%
2023/08/09	1	61.50	0	0.00	61.60	1	1,472	0.07%
2023/08/08	0	0.00	1	62.00	62.10	-1	1,469	-0.07%
2023/08/02	4	59.15	0	0.00	58.20	4	1,450	0.28%
2023/07/20	1	65.40	0	0.00	65.10	1	1,449	0.07%
2023/07/19	0	0.00	0.3	64.50	63.90	-0.3	1,450	-0.02%
2023/07/17	1	67.00	0	0.00	67.40	1	1,444	0.07%
2023/07/14	4	66.85	0	0.00	66.00	4	1,433	0.28%
2023/07/13	6	67.20	4	67.40	67.10	2	1,439	0.14%
2023/07/07	0	0.00	5	65.10	66.80	-5	1,574	-0.32%
2023/07/06	0	0.00	1	65.80	65.80	-1	1,633	-0.06%
2023/07/05	16	67.95	15	68.01	67.80	1	1,583	0.06%
2023/07/04	11.3	66.55	28	69.10	70.20	-16.7	1,531	-1.09%
2023/07/03	0	0.00	3	63.90	65.10	-3	1,416	-0.21%
2023/06/30	5	63.20	0	0.00	63.20	5	1,386	0.36%
2023/06/28	0	0.00	2	60.30	60.00	-2	1,381	-0.14%
2023/06/20	0	0.00	10	61.30	60.80	-10	1,387	-0.72%
2023/06/19	0.1	61.80	0	0.00	61.70	0.1	1,379	0.01%
2023/06/15	0	0.00	5	63.30	63.10	-5	1,374	-0.36%
2023/06/14	0	0.00	1	63.00	62.20	-1	1,365	-0.07%
2023/06/12	0	0.00	10	64.00	64.20	-10	1,356	-0.74%
2023/06/08	0	0.00	10	64.87	64.70	-10	1,344	-0.74%
2023/06/07	3	64.40	1	64.20	64.70	2	1,344	0.15%
2023/06/06	8	65.10	16	65.73	64.80	-8	1,326	-0.60%
2023/06/05	0	0.00	1	63.50	63.80	-1	1,275	-0.08%
2023/05/31	4	63.00	4	62.73	63.00	0	1,256	0.00%
2023/05/30	0	0.00	7	61.76	61.80	-7	1,214	-0.58%
2023/05/29	0	0.00	3.1	61.56	60.80	-3.1	1,232	-0.25%
2023/05/26	0	0.00	10	61.30	60.80	-10	1,213	-0.82%
2023/05/25	10	61.80	8	61.69	61.30	2	1,216	0.16%
2023/05/24	0	0.00	10	61.25	61.50	-10	1,235	-0.81%
2023/05/23	11	61.55	0	0.00	61.40	11	1,262	0.87%
2023/05/22	0	0.00	2	61.50	61.50	-2	1,318	-0.15%
2023/05/19	0	0.00	12	59.80	59.60	-12	1,270	-0.94%
2023/05/18	0	0.00	2	59.35	59.10	-2	1,261	-0.16%
2023/05/17	2	60.00	12	59.70	59.70	-10	1,244	-0.80%
2023/05/16	1	56.50	0	0.00	57.20	1	1,197	0.08%
2023/05/11	4	55.00	1	55.20	55.10	3	1,200	0.25%
2023/05/08	0	0.00	1	55.40	55.30	-1	1,226	-0.08%
2023/05/05	1	54.50	0	0.00	54.50	1	1,221	0.08%
2023/05/03	1	54.10	1	54.20	54.20	0	1,251	0.00%
2023/04/28	5	54.64	0	0.00	55.10	5	1,269	0.39%
2023/04/26	0.1	53.30	0	0.00	54.30	0.1	1,256	0.01%
2023/04/25	2	56.00	0	0.00	53.90	2	1,252	0.16%
2023/04/24	1	56.50	0	0.00	56.20	1	1,227	0.08%
2023/04/21	10	57.08	0	0.00	56.70	10	1,227	0.81%
2023/04/20	11	58.66	0	0.00	58.40	11	1,207	0.91%
2023/04/19	1	60.00	0	0.00	59.80	1	1,203	0.08%
2023/04/18	1	60.80	10	60.60	60.40	-9	1,192	-0.76%
2023/04/17	1.2	61.38	1	61.40	61.40	0.2	1,171	0.02%
2023/04/14	3	61.83	0	0.00	61.70	3	1,163	0.26%
2023/04/13	40	62.20	20	61.30	61.50	20	1,151	1.74%
2023/04/12	15	62.46	5	63.22	63.60	10	1,060	0.94%
2023/04/11	17	61.76	4	61.35	62.10	13	976	1.33%
2023/04/10	30	59.28	1	59.40	59.00	29	898	3.23%
2023/04/07	3	59.93	0	0.00	59.80	3	893	0.34%
2023/03/31	6	59.28	0	0.00	59.20	6	868	0.69%
2023/03/27	0	0.00	1	60.50	60.40	-1	880	-0.11%
2023/03/20	1	57.70	0	0.00	57.70	1	924	0.11%
2023/03/01	1	58.70	5	58.46	58.70	-4	1,338	-0.30%
2023/02/24	0	0.00	1	61.30	61.10	-1	1,335	-0.07%
2023/02/23	1	63.20	0	0.00	62.80	1	1,332	0.08%
2023/02/22	1	62.40	0	0.00	62.30	1	1,384	0.07%
2023/02/21	5	63.40	10	64.10	64.50	-5	1,383	-0.36%
2022/12/16	0	0.00	1	57.50	57.50	-1	2,412	-0.04%
2022/12/12	1	59.30	0	0.00	59.50	1	2,431	0.04%
2022/12/07	0	0.00	4	59.30	58.50	-4	2,530	-0.16%
2022/12/06	0	0.00	2	59.50	59.50	-2	2,550	-0.08%
2022/12/02	0	0.00	1	61.20	60.80	-1	2,533	-0.04%
2022/12/01	1	60.30	2	60.20	60.10	-1	2,520	-0.04%
2022/11/30	0	0.00	2	60.00	59.90	-2	2,559	-0.08%
2022/11/29	3	59.03	3	58.80	59.50	0	2,584	0.00%
2022/11/28	3	59.30	105	59.86	59.30	-102	2,579	-3.95%	大賣/鉅額交易
2022/11/24	101	57.31	2	57.70	58.40	99	2,494	3.97%	大買/
2022/11/23	2	56.40	2	56.50	56.60	0	2,496	0.00%
2022/11/17	2	55.80	0	0.00	55.90	2	2,533	0.08%
2022/11/16	3	54.80	3	55.60	55.20	0	2,568	0.00%
2022/11/15	0	0.00	10	54.60	54.80	-10	2,672	-0.37%
2022/11/14	0	0.00	1	54.00	54.20	-1	2,894	-0.03%
2022/11/11	2	54.30	3	54.60	53.10	-1	2,889	-0.03%
2022/11/09	0	0.00	1	55.50	55.90	-1	2,749	-0.04%
2022/11/08	1	54.20	1	55.50	54.40	0	2,707	0.00%
2022/11/07	0	0.00	6	52.95	53.50	-6	2,618	-0.23%
2022/11/04	11	53.15	1	53.00	53.50	10	2,589	0.39%
2022/11/02	5	52.50	2	51.00	51.90	3	2,493	0.12%
2022/11/01	10	50.16	0	0.00	50.70	10	2,461	0.41%
2022/10/28	0	0.00	1	48.60	48.30	-1	2,476	-0.04%
2022/10/27	1	49.30	1	49.10	49.35	0	2,476	0.00%
2022/10/26	5	49.45	4	48.65	48.20	1	2,471	0.04%
2022/10/25	1	49.95	0	0.00	50.00	1	2,459	0.04%
2022/10/24	2	51.70	5	51.86	51.00	-3	2,442	-0.12%
2022/10/20	1	49.95	0	0.00	50.30	1	2,390	0.04%
2022/10/19	3	52.50	1	53.20	51.60	2	2,364	0.08%
2022/10/18	0	0.00	1	50.90	51.50	-1	2,275	-0.04%
2022/10/14	1	48.00	2	48.58	49.15	-1	2,239	-0.04%
2022/10/11	3	49.38	0	0.00	48.85	3	2,200	0.14%
2022/10/07	1	52.60	1	52.50	52.60	0	2,173	0.00%
2022/10/06	1	51.60	0	0.00	52.20	1	2,177	0.05%
2022/09/26	1	53.00	0	0.00	51.30	1	2,288	0.04%
2022/09/23	3	54.67	0	0.00	54.60	3	2,271	0.13%
2022/09/21	1	56.90	0	0.00	56.80	1	2,245	0.04%
2022/09/19	3	58.33	0	0.00	57.30	3	2,247	0.13%
2022/09/16	1	58.90	1	58.90	58.90	0	2,240	0.00%
2022/09/15	3	59.33	1	59.30	60.30	2	2,236	0.09%
2022/09/14	2	57.80	0	0.00	58.00	2	2,206	0.09%
2022/09/12	1	57.80	1	58.00	58.00	0	2,208	0.00%
2022/09/07	0	0.00	6	56.60	56.60	-6	2,244	-0.27%
2022/09/06	6	58.55	0	0.00	58.10	6	2,278	0.26%
2022/09/05	1	57.80	2	57.85	57.80	-1	2,240	-0.04%
2022/09/02	0	0.00	1	61.00	60.90	-1	2,251	-0.04%
2022/09/01	2	60.35	2	60.50	60.50	0	2,218	0.00%
2022/08/31	0	0.00	64	61.17	61.80	-64	2,218	-2.88%
2022/08/30	63	61.15	4	61.23	61.10	59	2,198	2.68%
2022/08/29	3	58.80	0	0.00	59.20	3	2,140	0.14%
2022/08/26	2	59.60	10	60.09	60.60	-8	2,130	-0.38%
2022/08/25	5	59.40	0	0.00	59.00	5	2,116	0.24%
2022/08/24	10	59.50	0	0.00	58.90	10	2,111	0.47%
2022/08/23	1	60.70	3	61.17	60.90	-2	2,081	-0.10%
2022/08/22	10	63.90	13	63.38	62.80	-3	2,037	-0.15%
2022/08/19	8	61.29	5	62.44	62.30	3	1,915	0.16%
2022/08/17	0	0.00	1	56.30	56.30	-1	1,708	-0.06%
2022/08/15	2	58.40	0	0.00	58.20	2	1,729	0.12%
2022/08/11	1	56.00	0	0.00	55.80	1	1,787	0.06%
2022/08/01	1	59.70	0	0.00	59.70	1	1,819	0.05%
2022/07/14	0	0.00	1	60.60	62.30	-1	2,321	-0.04%
2022/07/13	2	60.15	1	59.20	59.00	1	2,314	0.04%
2022/07/08	0	0.00	1	66.20	65.80	-1	2,316	-0.04%
2022/07/06	1	64.70	0	0.00	61.80	1	2,326	0.04%
2022/07/05	1	66.00	1	62.50	64.70	0	2,343	0.00%
2022/07/04	2	65.50	0	0.00	66.40	2	2,278	0.09%
2022/06/15	3	77.60	15	76.73	75.70	-12	3,125	-0.38%
2022/06/14	3	79.03	0	0.00	78.50	3	3,095	0.10%
2022/06/13	0	0.00	5	79.48	79.70	-5	3,072	-0.16%
2022/06/09	2	84.00	0	0.00	83.90	2	3,029	0.07%
2022/06/07	2	87.60	0	0.00	86.40	2	3,054	0.07%
2022/06/06	2	87.15	0	0.00	86.30	2	3,077	0.06%
2022/06/02	9	88.43	0	0.00	88.10	9	3,112	0.29%
2022/06/01	1	91.30	0	0.00	89.80	1	3,228	0.03%
2022/05/27	1	87.30	0	0.00	87.20	1	3,390	0.03%
2022/05/24	1	89.80	2	89.10	88.60	-1	3,449	-0.03%
2022/05/18	1	95.00	0	0.00	94.00	1	3,484	0.03%
2022/05/16	0	0.00	5	93.80	93.70	-5	3,553	-0.14%
2022/05/13	5	93.00	0	0.00	93.00	5	3,578	0.14%
2022/05/12	0	0.00	3	93.00	92.80	-3	3,665	-0.08%
2022/05/09	32	98.81	1	98.50	97.20	31	3,928	0.79%
2022/05/06	4	100.38	3	99.90	99.70	1	4,134	0.02%
2022/05/05	6	100.33	1	102.50	104.00	5	4,176	0.12%
2022/05/04	1	100.00	57	99.91	100.00	-56	4,157	-1.35%
2022/05/03	0	0.00	5	97.20	97.20	-5	4,206	-0.12%
2022/04/29	0	96.00	0	0.00	95.40	0	4,268	0.00%
2022/04/28	1	93.00	0	0.00	93.90	1	4,311	0.02%
2022/04/27	8	92.48	8	93.33	94.00	0	4,363	0.00%
2022/04/26	13	92.13	13	93.93	94.30	0	4,393	0.00%
2022/04/25	3	92.30	3	93.90	94.80	0	4,461	0.00%
2022/04/22	63	98.84	6	96.33	94.50	57	4,492	1.27%
2022/04/21	1	105.50	0	0.00	105.00	1	4,436	0.02%
2022/04/20	1	105.00	21	103.52	105.00	-20	4,574	-0.44%
2022/04/15	20	101.50	0	0.00	99.40	20	4,935	0.41%
2022/04/14	1	104.00	0	0.00	103.50	1	5,053	0.02%
2022/04/13	0	0.00	20	102.50	103.50	-20	5,261	-0.38%
2022/04/12	1	98.80	11	99.27	102.00	-10	5,471	-0.18%
2022/04/11	1	98.90	5	99.76	98.80	-4	5,549	-0.07%
2022/04/08	2	103.00	2	101.00	101.00	0	5,619	0.00%
2022/04/07	4	101.75	9	102.67	102.00	-5	5,729	-0.09%
2022/04/06	3	103.17	9	102.61	103.00	-6	5,870	-0.10%
2022/04/01	4	105.13	4	103.50	103.50	0	5,968	0.00%
2022/03/31	18	106.97	4	106.38	106.00	14	6,026	0.23%
2022/03/30	3	106.33	3	105.50	105.50	0	6,178	0.00%
2022/03/29	4	105.88	3	104.67	105.50	1	6,384	0.02%
2022/03/28	3	102.83	3	104.67	105.50	0	6,557	0.00%
2022/03/25	6	106.33	5	105.20	104.50	1	6,734	0.01%
2022/03/24	14	104.57	7.2	105.53	107.50	6.8	6,998	0.10%
2022/03/23	4	102.38	7	103.57	102.50	-3	7,083	-0.04%
2022/03/22	5	99.28	5	101.90	102.50	0	7,145	0.00%
2022/03/21	7.1	97.55	14	97.29	97.50	-6.9	7,026	-0.10%
2022/03/18	3	93.50	4	94.08	94.20	-1	7,013	-0.01%
2022/03/17	22	93.42	31	92.13	93.70	-9	7,026	-0.13%
2022/03/16	17	90.23	10	91.30	89.60	7	7,022	0.10%
2022/03/15	0	0.00	2	94.80	89.40	-2	7,060	-0.03%
2022/03/14	6	93.62	1	93.60	93.60	5	7,065	0.07%
2022/03/11	1	94.40	2	94.75	94.60	-1	7,133	-0.01%
2022/03/10	1	92.90	1	95.10	94.80	0	7,199	0.00%
2022/03/09	1	89.80	1	91.80	91.80	0	7,342	0.00%
2022/03/08	21	90.84	21	91.92	89.60	0	7,673	0.00%
2022/03/07	2	89.00	0	0.00	90.80	2	7,944	0.03%
2022/03/04	3	94.13	1	92.30	92.30	2	8,202	0.02%
2022/03/03	13	97.51	1	96.00	96.00	12	8,209	0.15%
2022/03/02	3	98.73	0	0.00	98.60	3	8,153	0.04%
2022/02/25	13	99.27	1	99.40	99.40	12	8,214	0.15%
2022/02/24	25	101.30	21	101.45	100.50	4	8,294	0.05%
2022/02/23	1	103.50	10	102.50	104.00	-9	8,512	-0.11%
2022/02/22	22	102.41	4	101.13	101.00	18	8,698	0.21%
2022/02/21	21	102.79	48	103.52	104.00	-27	8,755	-0.31%
2022/02/18	7.1	102.59	2	104.00	103.00	5.1	8,839	0.06%
2022/02/17	6	104.83	2	104.00	104.00	4	8,972	0.04%
2022/02/16	1	106.50	4	105.88	105.50	-3	9,115	-0.03%
2022/02/15	21	102.14	20	103.00	102.00	1	9,329	0.01%
2022/02/14	29	103.83	24	103.90	102.00	5	9,571	0.05%
2022/02/11	3	106.17	4	107.00	107.00	-1	9,870	-0.01%
2022/02/10	19	104.71	18	104.89	104.50	1	10,054	0.01%
2022/02/09	6	104.67	5	104.90	105.50	1	10,128	0.01%
2022/02/08	13	109.50	1	105.50	105.50	12	10,138	0.12%
2022/02/07	2	114.25	2	116.50	117.00	0	10,163	0.00%
2022/01/26	31	114.21	31	115.18	113.50	0	10,170	0.00%
2022/01/25	33	116.58	12	116.71	115.00	21	10,232	0.21%
2022/01/24	2	120.25	22	118.11	119.00	-20	10,245	-0.20%
2022/01/21	39	121.90	3	121.83	121.00	36	10,262	0.35%
2022/01/20	17	122.06	42	123.88	125.50	-25	10,259	-0.24%
2022/01/19	2	121.75	2	123.25	124.50	0	10,282	0.00%
2022/01/18	4	125.25	3	125.00	123.00	1	10,409	0.01%
2022/01/17	16	122.72	4	125.50	127.50	12	10,437	0.11%
2022/01/14	7	121.64	27	122.17	126.00	-20	10,538	-0.19%
2022/01/13	10	122.85	10	124.70	122.50	0	10,540	0.00%
2022/01/12	5	127.20	2	126.50	126.50	3	10,553	0.03%
2022/01/11	5	131.00	7	129.86	129.00	-2	10,539	-0.02%
2022/01/10	4	128.63	5	130.70	129.00	-1	10,515	-0.01%
2022/01/07	7	131.57	4	125.00	125.00	3	10,675	0.03%
2022/01/06	4	131.00	12	130.42	137.00	-8	10,737	-0.07%
2022/01/05	5	129.50	5	128.30	128.50	0	10,568	0.00%
2022/01/04	7	132.86	4	132.50	132.50	3	10,402	0.03%
2022/01/03	1	131.50	2	133.25	134.50	-1	10,361	-0.01%
2021/12/30	2	130.75	3	131.67	130.50	-1	10,330	-0.01%
2021/12/29	3	126.50	1	125.50	129.00	2	10,231	0.02%
2021/12/28	2	124.25	2	125.75	127.00	0	10,118	0.00%
2021/12/27	6	119.75	6	122.83	124.00	0	10,047	0.00%
2021/12/24	7	122.00	4	121.63	123.00	3	10,005	0.03%
2021/12/23	1	124.50	3.1	128.03	129.00	-2.1	9,825	-0.02%
2021/12/22	2	118.50	3	119.33	117.50	-1	9,611	-0.01%
2021/12/21	3	116.17	3.1	116.29	118.00	-0.1	9,542	0.00%
2021/12/20	6.1	113.14	19	112.68	114.00	-12.9	9,781	-0.13%
2021/12/17	4	102.63	11	106.09	108.00	-7	9,552	-0.07%
2021/12/16	5	99.48	6	99.48	102.50	-1	9,333	-0.01%
2021/12/15	0	0.00	2	96.35	96.00	-2	9,206	-0.02%
2021/12/14	4	95.25	3	95.13	94.20	1	9,242	0.01%
2021/12/13	10	95.59	8	95.64	95.20	2	9,303	0.02%
2021/12/09	3	96.40	1	97.70	95.00	2	9,626	0.02%
2021/12/08	2	96.20	4	95.45	95.40	-2	9,715	-0.02%
2021/12/07	3	94.67	7	94.40	93.60	-4	10,136	-0.04%
2021/12/06	5	96.32	3	95.80	95.60	2	10,457	0.02%
2021/12/03	8	96.53	7.2	96.60	96.30	0.8	10,554	0.01%
2021/12/02	14.3	99.14	16	100.11	98.30	-1.7	10,616	-0.02%
2021/12/01	22	105.89	4	104.88	103.00	18	10,358	0.17%
2021/11/30	6	108.75	9.1	112.24	114.00	-3.1	10,353	-0.03%
2021/11/29	2	99.65	2	101.00	104.00	0	10,326	0.00%
2021/11/26	3	99.83	4	102.50	101.50	-1	10,376	-0.01%
2021/11/25	3	100.17	1	100.50	100.00	2	10,365	0.02%
2021/11/24	1	101.00	5.5	101.79	101.50	-4.5	10,336	-0.04%
2021/11/23	4	100.75	1	104.50	99.00	3	10,249	0.03%
2021/11/22	9	104.28	8	105.44	102.50	1	10,121	0.01%
2021/11/19	9	106.28	5	107.10	103.00	4	9,883	0.04%
2021/11/18	3	101.20	14	103.00	103.00	-11	9,661	-0.11%
2021/11/17	3	100.83	3	102.67	103.00	0	9,585	0.00%
2021/11/16	9.1	100.46	2	97.10	100.50	7.1	9,481	0.07%
2021/11/15	3	101.00	6	102.67	103.50	-3	9,310	-0.03%
2021/11/12	6	99.80	1	101.50	98.90	5	9,148	0.05%
2021/11/11	3	98.63	7	96.77	101.50	-4	8,880	-0.05%
2021/11/10	8	92.95	6	93.22	92.30	2	8,609	0.02%
2021/11/09	2	88.20	20	92.50	93.60	-18	8,228	-0.22%
2021/11/08	4	84.28	3.2	85.59	85.10	0.8	7,972	0.01%
2021/11/05	5	83.30	4	84.33	85.00	1	7,842	0.01%
2021/11/04	2	84.00	5	82.40	84.80	-3	7,630	-0.04%
2021/11/03	1	80.00	9	80.03	79.90	-8	7,371	-0.11%
2021/11/02	4.1	79.33	1	76.90	76.30	3.1	7,284	0.04%
2021/11/01	4	78.18	6	79.20	80.00	-2	7,196	-0.03%
2021/10/29	1	76.90	0	0.00	78.00	1	7,122	0.01%
2021/10/28	1	74.00	1	74.40	74.40	0	7,055	0.00%
2021/10/27	3	76.00	2	75.60	75.60	1	7,006	0.01%
2021/10/26	3.1	75.78	3	75.03	75.10	0.1	6,952	0.00%
2021/10/25	4.1	78.29	1	77.50	77.50	3.1	6,781	0.05%
2021/10/22	2	79.95	3	80.13	80.80	-1	6,653	-0.02%
2021/10/21	2	78.80	1	79.90	78.20	1	6,455	0.02%
2021/10/20	5	78.64	6	78.27	77.90	-1	6,355	-0.02%
2021/10/19	7	78.29	1	78.50	78.50	6	6,208	0.10%
2021/10/18	2	75.95	2	76.60	77.30	0	6,132	0.00%
2021/10/15	3	75.07	6	75.85	76.00	-3	6,050	-0.05%
2021/10/14	1	72.60	2	72.90	73.90	-1	5,766	-0.02%
2021/10/13	3	71.70	4	71.00	70.80	-1	5,597	-0.02%
2021/10/12	1	72.20	1	72.10	72.00	0	5,590	0.00%
2021/10/08	0	0.00	1	71.20	70.80	-1	5,584	-0.02%
2021/10/07	0	0.00	1	70.70	70.80	-1	5,641	-0.02%
2021/10/05	0	0.00	2	67.25	68.70	-2	5,539	-0.04%
2021/10/04	0	0.00	1	66.20	65.00	-1	5,466	-0.02%
2021/10/01	2	65.95	1	65.70	65.10	1	5,413	0.02%
2021/09/30	3	68.60	1	69.70	68.00	2	5,326	0.04%
2021/09/29	1	70.30	0	0.00	69.50	1	5,269	0.02%
2021/09/28	0	0.00	1	71.80	72.60	-1	5,202	-0.02%
2021/09/27	3	72.97	5	72.80	73.10	-2	5,041	-0.04%
2021/09/24	1	70.80	3	70.40	71.30	-2	4,553	-0.04%
2021/09/23	1	68.50	0	0.00	69.00	1	4,403	0.02%
2021/09/22	3	68.80	7	67.90	68.30	-4	4,354	-0.09%
2021/09/17	0	0.00	1	68.40	68.70	-1	4,283	-0.02%
2021/09/16	3	67.93	3	66.83	67.00	0	4,227	0.00%
2021/09/14	2	70.80	1	72.40	70.30	1	3,902	0.03%
2021/09/13	2	73.40	1	72.70	73.00	1	3,808	0.03%
2021/09/10	13	72.98	4	71.15	73.10	9	3,676	0.24%
2021/09/09	2	71.60	55	70.50	71.50	-53	3,227	-1.64%
2021/09/08	8	66.43	2	66.80	66.80	6	2,827	0.21%
2021/09/07	7	66.14	12	69.04	69.90	-5	2,656	-0.19%
2021/09/06	0	0.00	22	67.83	68.40	-22	2,407	-0.91%
2021/09/03	10	69.38	12	70.08	70.50	-2	2,298	-0.09%
2021/09/02	3	68.30	14	68.41	68.60	-11	1,979	-0.56%
2021/09/01	1	64.00	9	65.42	65.80	-8	1,608	-0.50%
2021/08/31	5	61.60	5	62.00	62.00	0	1,458	0.00%
2021/08/25	0	0.00	2	60.95	60.70	-2	1,433	-0.14%
2021/08/20	2	54.45	0	0.00	54.10	2	1,427	0.14%
2021/08/19	2	54.30	0	0.00	54.40	2	1,433	0.14%
2021/08/13	1	55.90	1	56.30	55.60	0	1,486	0.00%
2021/08/11	0	0.00	4	57.55	57.30	-4	1,563	-0.26%
2021/08/09	1	61.30	0	0.00	59.80	1	1,666	0.06%
2021/08/04	1	61.00	1	61.10	61.00	0	1,826	0.00%
2021/07/28	1	58.10	0	0.00	58.50	1	1,986	0.05%
2021/07/23	1	60.50	0	0.00	60.50	1	2,006	0.05%
2021/07/22	0	0.00	2	61.60	62.30	-2	2,060	-0.10%
2021/07/15	0	0.00	2	64.10	64.30	-2	2,037	-0.10%
2021/07/14	2	65.65	12	65.54	65.40	-10	1,996	-0.50%
2021/07/12	0	0.00	1	59.80	60.00	-1	1,946	-0.05%
2021/07/09	0	0.00	5	60.24	59.30	-5	1,966	-0.25%
2021/07/06	2	61.90	0	0.00	60.70	2	2,123	0.09%
2021/07/05	0	0.00	5	62.20	62.80	-5	2,131	-0.23%
2021/07/02	0	0.00	0.1	59.70	59.30	-0.1	2,135	0.00%
2021/06/29	2	61.20	0	0.00	61.00	2	2,223	0.09%
2021/06/28	0	0.00	0.2	61.30	61.40	-0.2	2,236	-0.01%
2021/06/24	0	0.00	2	61.10	61.20	-2	2,242	-0.09%
2021/06/21	1.1	59.24	0	0.00	59.50	1.1	2,212	0.05%
2021/06/18	3	59.93	0	0.00	59.90	3	2,215	0.14%
2021/06/17	0	0.00	0.1	58.71	58.50	-0.1	2,228	0.00%
2021/06/15	0	0.00	1	58.40	58.30	-1	2,265	-0.04%
2021/06/11	0.1	56.80	0	0.00	56.80	0.1	2,269	0.00%
2021/06/10	0.2	56.00	20	56.05	56.20	-19.8	2,275	-0.87%
2021/06/09	0	0.00	10	55.40	55.40	-10	2,296	-0.44%
2021/06/07	1	53.80	15	54.43	54.50	-14	2,344	-0.60%
2021/06/03	0	0.00	0	56.40	56.30	0	2,382	0.00%
2021/06/01	1	56.80	0	0.00	56.70	1	2,412	0.04%
2021/05/28	0	55.10	0	0.00	55.70	0	2,548	0.00%
2021/05/27	0	0.00	1	55.10	55.10	-1	2,588	-0.04%
2021/05/26	2	54.35	3	55.10	54.50	-1	2,596	-0.04%
2021/05/25	1	54.50	0	0.00	55.20	1	2,608	0.04%
2021/05/24	2	54.20	0	0.00	53.70	2	2,607	0.08%
2021/05/20	2	50.95	0	0.00	50.40	2	2,601	0.08%
2021/05/19	0	0.00	1	51.60	51.90	-1	2,594	-0.04%
2021/05/18	2	47.15	42	46.52	48.10	-40	2,595	-1.54%
2021/05/17	2	44.55	8	45.48	44.55	-6	2,584	-0.23%
2021/05/13	2	52.50	16	51.61	50.80	-14	2,494	-0.56%
2021/05/12	14	55.41	5	55.22	55.20	9	2,437	0.37%
2021/05/11	3	61.57	1	62.00	61.30	2	2,407	0.08%
2021/05/10	0	0.00	1	68.30	68.10	-1	2,333	-0.04%
2021/05/07	2	68.65	0	0.00	68.80	2	2,344	0.09%
2021/05/06	4	67.55	4	68.05	67.90	0	2,357	0.00%
2021/05/05	1	66.50	0	0.00	66.50	1	2,436	0.04%
2021/05/04	3	65.37	2	64.95	65.80	1	2,472	0.04%
2021/05/03	2	66.00	0	0.00	65.20	2	2,493	0.08%
2021/04/29	0	0.00	13	66.98	66.80	-13	2,494	-0.52%
2021/04/28	3	68.83	1	67.70	67.80	2	2,506	0.08%
2021/04/27	3	67.40	1	67.20	67.50	2	2,459	0.08%
2021/04/23	1	66.80	2	67.10	67.00	-1	2,476	-0.04%
2021/04/22	15	67.91	4	67.25	66.80	11	2,524	0.44%
2021/04/21	2	67.50	0	0.00	67.90	2	2,556	0.08%
2021/04/20	3	67.30	3	67.20	67.20	0	2,535	0.00%
2021/04/19	4	66.98	2	66.80	67.20	2	2,565	0.08%
2021/04/16	3	65.97	1	65.00	65.90	2	2,547	0.08%
2021/04/15	6	63.37	0	0.00	64.00	6	2,554	0.23%
2021/04/14	2	60.90	0	0.00	62.00	2	2,567	0.08%
2021/04/12	1	66.20	1	66.20	66.10	0	2,473	0.00%
2021/04/09	0	0.00	3	66.90	66.50	-3	2,482	-0.12%
2021/04/08	5	66.20	0.1	67.00	66.70	4.9	2,468	0.20%
2021/04/07	23	66.50	3	66.50	66.50	20	2,456	0.81%
2021/04/06	3	67.23	0	0.00	66.80	3	2,449	0.12%
2021/04/01	1	66.70	0	0.00	66.70	1	2,460	0.04%
2021/03/31	2	66.60	0	0.00	66.50	2	2,469	0.08%
2021/03/30	0	0.00	20	67.05	67.00	-20	2,504	-0.80%
2021/03/26	10	66.30	0	0.00	66.70	10	2,619	0.38%
2021/03/23	15.1	66.70	0	0.00	66.70	15.1	2,720	0.55%
2021/03/22	1.1	66.91	0	0.00	66.80	1.1	2,734	0.04%
2021/03/18	16	67.48	2	67.45	67.40	14	2,752	0.51%
2021/03/16	1	67.80	0	0.00	68.10	1	2,832	0.04%
2021/03/15	3	67.50	0	0.00	68.10	3	2,841	0.11%
2021/03/12	6	67.60	0	0.00	67.90	6	2,845	0.21%
2021/03/11	2	68.20	0	0.00	68.10	2	2,887	0.07%
2021/03/09	7	67.40	0	0.00	67.00	7	2,885	0.24%
2021/03/08	11	68.74	0	0.00	67.90	11	2,871	0.38%
2021/03/05	9	68.00	0	0.00	68.60	9	2,898	0.31%
2021/03/04	24	69.16	12.1	69.15	68.20	11.9	2,914	0.41%
2021/03/03	11	71.65	0	0.00	71.10	11	2,864	0.38%
2021/03/02	21.1	71.61	7	71.66	71.00	14.1	2,890	0.49%
2021/02/26	0	0.00	18	71.18	71.20	-18	2,859	-0.63%
2021/02/25	5	70.70	0	0.00	71.10	5	2,857	0.17%
2021/02/24	1	70.40	0	0.00	70.30	1	2,864	0.03%
2021/02/23	3	71.00	0	0.00	70.40	3	2,862	0.10%
2021/02/19	2	71.20	2	70.60	71.20	0	2,941	0.00%
2021/02/02	5	67.10	0	0.00	67.00	5	3,048	0.16%
2021/02/01	1	67.60	0	0.00	67.90	1	3,032	0.03%
2021/01/29	8	69.44	1	71.00	68.80	7	3,112	0.22%
2021/01/28	6	70.58	0	0.00	70.20	6	3,078	0.20%
2021/01/27	0	0.00	7	70.21	71.70	-7	3,027	-0.23%
2021/01/26	6	69.30	0	0.00	68.60	6	2,911	0.21%
2021/01/25	1	70.30	6	69.33	69.00	-5	2,864	-0.17%
2021/01/21	0	0.00	6	69.62	67.90	-6	2,850	-0.21%
2021/01/20	0	0.00	10	68.90	68.50	-10	2,870	-0.35%
2021/01/15	1	70.20	0	0.00	68.90	1	2,838	0.04%
2021/01/14	0	0.00	2	68.40	70.90	-2	2,786	-0.07%
2021/01/13	3	67.90	0	0.00	68.10	3	2,736	0.11%
2021/01/12	10	67.05	6	67.83	66.70	4	2,719	0.15%
2021/01/11	0	0.00	5	69.20	68.90	-5	2,692	-0.19%
2021/01/07	2	67.95	0	0.00	68.10	2	2,656	0.08%
2021/01/06	0	0.00	1	69.70	68.30	-1	2,634	-0.04%
2021/01/05	1	68.70	0	0.00	68.60	1	2,611	0.04%
2021/01/04	3	68.67	0	0.00	69.40	3	2,608	0.12%
2020/12/31	1	68.40	0	0.00	68.60	1	2,582	0.04%
2020/12/28	6	67.85	0	0.00	67.90	6	2,615	0.23%
2020/12/24	1	70.00	0	0.00	70.20	1	2,571	0.04%
2020/12/22	1	68.00	0	0.00	67.60	1	2,576	0.04%
2020/12/21	1	68.70	0	0.00	68.30	1	2,515	0.04%
2020/12/18	5	70.40	0	0.00	70.50	5	2,586	0.19%
2020/12/17	2	71.55	0	0.00	71.40	2	2,588	0.08%
2020/12/16	1	72.20	4	71.68	72.00	-3	2,632	-0.11%
2020/12/15	5	72.30	0	0.00	71.60	5	2,710	0.18%
2020/12/11	1	73.40	0	0.00	72.60	1	2,810	0.04%
2020/12/10	3	75.07	0	0.00	74.60	3	2,880	0.10%
2020/12/09	3	77.70	0	0.00	77.70	3	2,954	0.10%
2020/12/08	1	77.70	0	0.00	77.90	1	2,958	0.03%
2020/11/24	0	0.00	1	82.00	81.30	-1	2,831	-0.04%
2020/11/23	0	0.00	1	82.10	81.50	-1	2,871	-0.03%
2020/11/20	1	82.40	0	0.00	82.90	1	2,874	0.03%
2020/11/18	1	81.60	2	82.20	82.40	-1	2,826	-0.04%
2020/11/17	1	81.60	1	82.20	81.60	0	2,822	0.00%
2020/11/16	0	0.00	2	81.15	81.80	-2	2,855	-0.07%
2020/11/10	0	0.00	1	77.80	78.50	-1	2,919	-0.03%
2020/11/09	0	0.00	1	78.50	78.50	-1	2,982	-0.03%
2020/11/06	1	79.70	0	0.00	78.50	1	3,079	0.03%
2020/11/04	0	0.00	1	75.60	75.80	-1	3,117	-0.03%
2020/11/03	1	75.10	1	76.30	74.90	0	3,232	0.00%
2020/10/30	2	74.85	7	76.80	74.10	-5	3,595	-0.14%
2020/10/29	0	0.00	2	76.25	76.20	-2	3,641	-0.05%
2020/10/28	1	75.70	0	0.00	75.40	1	3,735	0.03%
2020/10/07	0	0.00	1	73.00	72.90	-1	4,600	-0.02%
2020/10/06	1	72.00	0	0.00	71.70	1	4,641	0.02%
2020/09/23	1	79.80	1	81.20	77.30	0	5,685	0.00%
2020/09/16	0	0.00	2	78.05	78.00	-2	5,632	-0.04%
2020/09/15	1	76.50	4	77.10	77.10	-3	5,684	-0.05%
2020/09/14	0	0.00	5	74.52	74.20	-5	5,814	-0.09%
2020/09/11	1	70.00	0	0.00	71.00	1	5,733	0.02%
2020/09/04	1	71.70	0	0.00	71.70	1	6,164	0.02%
2020/09/03	3	72.03	0	0.00	71.10	3	6,194	0.05%
2020/08/28	1	71.50	1	71.10	70.80	0	6,344	0.00%
2020/08/27	1	73.60	0	0.00	72.30	1	6,351	0.02%
2020/08/26	2	71.00	0	0.00	71.10	2	6,367	0.03%
2020/08/20	0	0.00	1	69.70	70.50	-1	6,500	-0.02%
2020/08/17	0	0.00	1	76.20	76.20	-1	6,804	-0.01%
2020/08/14	1	75.00	2	76.25	76.90	-1	7,144	-0.01%
2020/08/13	1	74.20	4	73.80	73.70	-3	7,234	-0.04%
2020/08/12	2	72.70	1	73.70	73.20	1	7,304	0.01%
2020/08/11	2	75.80	2	76.50	75.80	0	7,256	0.00%
2020/08/10	3	75.00	3	75.80	74.40	0	7,261	0.00%
2020/08/07	10	77.36	10.1	77.60	76.30	-0.1	7,369	0.00%
2020/08/06	12	81.53	0	0.00	79.60	12	7,356	0.16%
2020/08/05	10.1	80.86	8	82.09	83.10	2.1	7,623	0.03%
2020/08/04	0	0.00	4	75.20	75.80	-4	7,502	-0.05%
2020/08/03	7	74.53	1	73.80	73.70	6	7,519	0.08%
2020/07/31	0	0.00	3	80.43	80.40	-3	7,730	-0.04%
2020/07/30	1	79.60	1	81.20	79.60	0	8,002	0.00%
2020/07/29	3	80.10	0	0.00	80.10	3	8,006	0.04%
2020/07/24	1	84.20	1	81.10	80.80	0	8,093	0.00%
2020/07/17	6	80.63	6	79.85	78.90	0	8,302	0.00%
2020/07/10	5	77.90	0	0.00	77.70	5	8,572	0.06%
2020/07/09	10	83.09	10	84.10	81.10	0	8,601	0.00%
2020/07/08	3	80.10	4	81.40	81.60	-1	8,613	-0.01%
2020/07/07	7	80.33	5	79.88	79.80	2	8,630	0.02%
2020/07/06	0	0.00	21	79.10	78.90	-21	8,763	-0.24%
2020/07/03	28	78.49	17	79.35	78.00	11	8,994	0.12%
2020/07/02	13	78.39	8	77.83	79.40	5	8,939	0.06%
2020/07/01	0	0.00	1	72.40	72.20	-1	8,738	-0.01%
2020/06/23	1	71.30	0	0.00	70.60	1	8,835	0.01%
2020/06/22	1	72.60	5	73.06	72.30	-4	8,839	-0.05%
2020/06/19	3	73.07	3	73.37	73.60	0	8,860	0.00%
2020/06/17	2	69.25	0	0.00	69.00	2	8,838	0.02%
2020/06/16	1	70.50	8	69.65	70.60	-7	8,860	-0.08%
2020/06/15	1	67.90	0	0.00	67.30	1	8,868	0.01%
2020/06/12	0	0.00	2	66.10	67.60	-2	9,014	-0.02%
2020/06/11	2	66.40	1	67.50	65.20	1	9,095	0.01%
2020/06/10	1	66.50	0	0.00	67.00	1	9,153	0.01%
2020/06/09	7	66.73	0	0.00	66.20	7	9,234	0.08%
2020/06/08	1	66.80	2	67.15	67.00	-1	9,341	-0.01%
2020/06/05	4	67.03	0	0.00	67.30	4	9,400	0.04%
2020/06/03	4	69.40	0	0.00	70.20	4	9,620	0.04%
2020/06/01	0	0.00	2	70.10	69.60	-2	9,816	-0.02%
2020/05/27	3	67.83	2	67.80	68.10	1	10,091	0.01%
2020/05/26	2	70.10	0	0.00	68.20	2	10,310	0.02%
2020/05/25	2	71.80	0	0.00	72.50	2	10,445	0.02%
2020/05/22	48	71.68	48	69.75	69.70	0	10,475	0.00%
2020/05/21	8	70.50	16	70.87	71.50	-8	10,464	-0.08%
2020/05/20	5	63.12	6	63.77	65.00	-1	10,220	-0.01%
2020/05/13	0	0.00	1	62.00	61.90	-1	11,770	-0.01%
2020/05/12	0	0.00	5	63.00	62.10	-5	12,247	-0.04%
2020/05/11	0	0.00	2	61.00	61.40	-2	12,047	-0.02%
2020/05/08	2	60.05	1	60.20	60.20	1	12,006	0.01%
2020/05/07	8	60.94	8	61.38	60.10	0	12,034	0.00%
2020/05/06	7	58.51	8	58.33	58.60	-1	11,835	-0.01%
2020/05/05	2	56.10	4	56.38	55.60	-2	11,633	-0.02%
2020/05/04	2	55.15	1	56.00	55.10	1	11,850	0.01%
2020/04/30	1	56.40	2	56.10	56.30	-1	11,923	-0.01%
2020/04/29	2	56.50	1	57.10	56.30	1	12,041	0.01%
2020/04/28	0	0.00	6	56.52	57.20	-6	12,202	-0.05%
2020/04/24	2	54.35	0	0.00	54.00	2	12,214	0.02%
2020/04/23	1	56.00	10	55.77	54.60	-9	12,367	-0.07%
2020/04/22	0	0.00	7.8	54.83	55.90	-7.8	12,442	-0.06%
2020/04/21	9	53.87	16	54.50	54.00	-7	12,394	-0.06%
2020/04/20	3	53.23	6	53.93	53.40	-3	12,231	-0.02%
2020/04/17	8	53.31	7	54.00	52.00	1	12,138	0.01%
2020/04/16	3	52.60	1	53.10	53.40	2	12,063	0.02%
2020/04/15	2	53.15	0	0.00	53.00	2	12,025	0.02%
2020/04/14	2	54.00	0	0.00	54.00	2	11,926	0.02%
2020/04/13	9	53.51	5	53.80	53.10	4	11,862	0.03%
2020/04/10	1	53.00	7	52.86	52.50	-6	11,721	-0.05%
2020/04/09	12	52.94	4	53.10	52.80	8	11,677	0.07%
2020/04/08	12	51.66	36	51.46	51.80	-24	11,479	-0.21%
2020/04/07	1	47.75	2	47.05	48.40	-1	11,116	-0.01%
2020/04/06	6	43.43	2	44.15	44.00	4	10,970	0.04%
2020/04/01	13	45.84	7	45.87	45.50	6	10,811	0.06%
2020/03/31	10	48.12	10	47.88	47.10	0	10,793	0.00%
2020/03/30	5	47.90	4	48.58	48.70	1	10,818	0.01%
2020/03/27	18	50.08	11	50.50	48.40	7	10,907	0.06%
2020/03/26	2	50.75	11	51.46	51.80	-9	10,903	-0.08%
2020/03/25	18	52.10	21	53.29	51.40	-3	10,937	-0.03%
2020/03/24	8	52.38	7	52.76	52.50	1	10,937	0.01%
2020/03/23	2	52.45	2	49.85	51.00	0	10,976	0.00%
2020/03/20	7	50.08	7	50.51	51.40	0	10,835	0.00%
2020/03/19	28	47.65	32	48.11	47.20	-4	10,721	-0.04%
2020/03/18	18	51.11	14	51.70	50.50	4	10,591	0.04%
2020/03/17	0	0.00	3	48.23	49.15	-3	10,397	-0.03%
2020/03/16	5	49.14	3	47.63	46.55	2	10,242	0.02%
2020/03/13	2	48.10	1	46.25	49.45	1	10,142	0.01%
2020/03/12	7	51.23	13	52.58	50.00	-6	10,088	-0.06%
2020/03/11	17	55.99	8	55.93	54.20	9	9,966	0.09%
2020/03/10	9	53.96	4	53.50	55.20	5	9,869	0.05%
2020/03/09	12	56.41	7	58.64	55.00	5	9,664	0.05%
2020/03/06	1	57.40	6	57.50	57.60	-5	9,457	-0.05%
2020/03/05	4	56.88	1	58.30	56.90	3	9,328	0.03%
2020/03/04	5	56.94	16	56.46	56.70	-11	9,246	-0.12%
2020/03/03	16	57.83	11	57.89	57.90	5	9,238	0.05%
2020/03/02	2	55.45	3	55.93	56.00	-1	9,054	-0.01%
2020/02/27	10	57.61	8	57.08	55.40	2	8,973	0.02%
2020/02/26	9	57.48	6	57.58	57.10	3	8,663	0.03%
2020/02/25	8	55.85	6	56.00	55.90	2	8,348	0.02%
2020/02/24	5	56.38	38	55.99	55.70	-33	8,210	-0.40%
2020/02/21	9	55.21	3	55.03	55.50	6	8,069	0.07%
2020/02/20	55	55.97	49	55.82	55.50	6	7,975	0.08%
2020/02/19	5	57.24	3	57.77	58.20	2	7,523	0.03%
2020/02/18	37	58.86	38	58.55	57.20	-1	7,427	-0.01%
2020/02/17	21	60.61	3	60.73	59.70	18	7,168	0.25%
2020/02/14	7	58.50	11	58.15	60.30	-4	6,726	-0.06%
2020/02/13	8	53.93	21	54.62	54.90	-13	6,002	-0.22%
2020/02/12	8	52.94	10	53.18	52.40	-2	5,496	-0.04%
2020/02/11	3	51.73	5	52.02	52.00	-2	5,386	-0.04%
2020/02/10	15	51.89	3	52.13	51.30	12	5,538	0.22%
2020/02/07	6	52.02	3	52.13	52.00	3	5,440	0.06%
2020/02/06	6	53.18	1	53.50	53.60	5	5,321	0.09%
2020/02/05	4	52.68	3	53.50	52.60	1	5,214	0.02%
2020/02/04	19	51.47	12	51.68	51.70	7	4,944	0.14%
2020/02/03	13	52.74	4	52.23	52.70	9	4,849	0.19%
2020/01/31	6	52.37	9	52.86	53.30	-3	4,686	-0.06%
2020/01/30	1	49.55	7	49.91	49.80	-6	4,367	-0.14%
2020/01/20	0	0.00	5	51.00	51.00	-5	4,231	-0.12%
2020/01/17	2	50.05	8	50.45	50.30	-6	4,153	-0.14%
2020/01/16	3	49.07	24	48.97	49.20	-21	3,998	-0.53%
2020/01/15	7	47.21	3	47.50	47.20	4	3,778	0.11%
2020/01/13	3	46.30	2	45.90	46.65	1	3,761	0.03%
2020/01/09	2	45.30	1	45.30	45.30	1	3,831	0.03%
2020/01/07	0	0.00	2	45.15	44.70	-2	3,949	-0.05%
2020/01/06	6	45.67	0	0.00	45.65	6	3,964	0.15%
2020/01/03	4	46.28	0	0.00	46.30	4	4,085	0.10%
2020/01/02	2	47.10	0	0.00	47.25	2	4,108	0.05%
2019/12/26	1	46.60	0	0.00	46.05	1	4,260	0.02%
2019/12/25	0	0.00	2	48.05	47.20	-2	4,222	-0.05%
2019/12/24	1	47.15	3	47.37	47.70	-2	4,240	-0.05%
2019/12/23	1	47.20	6	47.37	47.60	-5	4,127	-0.12%
2019/12/20	0	0.00	1	45.80	46.00	-1	3,987	-0.03%
2019/12/19	1	45.15	5	46.04	46.50	-4	3,933	-0.10%
2019/12/18	2	45.33	17	45.23	45.10	-15	3,831	-0.39%
2019/12/17	1	43.85	0	0.00	44.10	1	3,703	0.03%
2019/12/13	1	44.25	1	43.85	43.70	0	3,946	0.00%
2019/12/12	2	43.43	3	43.25	43.45	-1	3,953	-0.03%
2019/12/11	0	0.00	1	42.70	42.65	-1	4,085	-0.02%
2019/12/10	1	42.80	0	0.00	42.55	1	4,116	0.02%
2019/12/09	5	42.69	1	42.45	42.60	4	4,163	0.10%
2019/12/06	1	43.65	0	0.00	44.05	1	4,135	0.02%
2019/12/05	1	43.35	0	0.00	43.55	1	4,414	0.02%
2019/12/02	2	42.65	1	43.00	42.65	1	4,603	0.02%
2019/11/29	6	44.53	6	43.90	43.75	0	4,658	0.00%
2019/11/28	0	0.00	17	44.31	44.80	-17	4,686	-0.36%
2019/11/27	0	0.00	2	43.88	43.95	-2	4,687	-0.04%
2019/11/26	0	0.00	2	43.38	43.60	-2	4,722	-0.04%
2019/11/22	1	42.90	1	42.75	42.70	0	4,867	0.00%
2019/11/21	3	42.60	3	42.77	43.20	0	4,990	0.00%
2019/11/20	3	43.33	1	42.95	43.15	2	5,080	0.04%
2019/11/19	3	43.90	0	0.00	43.60	3	5,197	0.06%
2019/11/15	2	42.35	2	43.00	43.00	0	5,233	0.00%
2019/11/14	1	41.70	0	0.00	41.65	1	5,387	0.02%
2019/11/13	1	43.00	1	42.65	42.70	0	5,441	0.00%
2019/11/12	1	42.45	3	42.58	43.20	-2	5,495	-0.04%
2019/11/11	0	0.00	1	43.25	42.10	-1	5,660	-0.02%
2019/11/08	1	44.10	1	44.20	43.85	0	5,702	0.00%
2019/11/07	6	43.98	7	44.15	44.45	-1	5,784	-0.02%
2019/11/04	0	0.00	10	43.00	42.55	-10	6,228	-0.16%
2019/10/30	0	0.00	1	43.10	43.15	-1	6,554	-0.02%
2019/10/29	0	0.00	2	43.10	42.25	-2	6,586	-0.03%
2019/10/28	0	0.00	2	42.15	42.30	-2	6,674	-0.03%
2019/10/25	3	43.00	21	42.75	42.65	-18	6,713	-0.27%
2019/10/24	0	0.00	2	43.25	43.40	-2	6,710	-0.03%
2019/10/23	3	42.75	2	42.60	42.50	1	6,712	0.01%
2019/10/22	2	42.78	4	43.44	42.75	-2	6,735	-0.03%
2019/10/21	8	42.71	1	42.90	42.55	7	6,731	0.10%
2019/10/18	0	0.00	15	42.97	42.85	-15	6,792	-0.22%
2019/10/17	0	0.00	3	41.43	41.50	-3	6,731	-0.04%
2019/10/16	2	41.55	3	41.77	41.80	-1	6,818	-0.01%
2019/10/15	0	0.00	9	40.78	40.60	-9	6,821	-0.13%
2019/10/14	7	38.89	5	39.07	39.30	2	6,860	0.03%
2019/10/09	19	38.62	11	38.74	38.85	8	6,895	0.12%
2019/10/08	2	41.65	8	41.23	41.05	-6	6,871	-0.09%
2019/10/07	4	41.48	15	42.53	42.30	-11	6,886	-0.16%
2019/10/04	29.2	40.40	95	40.67	40.30	-65.8	6,848	-0.96%
2019/10/03	10	42.05	1	42.05	41.95	9	6,802	0.13%
2019/10/01	1	41.60	2	42.00	42.20	-1	6,981	-0.01%
2019/09/27	7	42.15	0	0.00	42.05	7	6,999	0.10%
2019/09/26	1	43.75	1	43.75	43.85	0	7,086	0.00%
2019/09/25	5	43.60	2	43.95	43.60	3	7,157	0.04%
2019/09/24	2	44.05	39	43.98	43.80	-37	7,262	-0.51%
2019/09/23	2	44.35	1	44.40	44.30	1	7,290	0.01%
2019/09/20	10	43.90	0	0.00	43.85	10	7,379	0.14%
2019/09/19	2	43.75	6	43.73	43.60	-4	7,393	-0.05%
2019/09/18	23	43.84	4	43.06	43.40	19	7,383	0.26%
2019/09/17	1	45.35	2	45.35	45.20	-1	7,202	-0.01%
2019/09/16	19	45.14	9	45.22	44.85	10	7,215	0.14%
2019/09/12	1	46.70	4	46.80	46.70	-3	7,126	-0.04%
2019/09/11	6	47.31	0	0.00	47.15	6	7,212	0.08%
2019/09/10	6	46.20	2	46.75	46.85	4	7,338	0.05%
2019/09/09	38	47.63	42	47.03	46.70	-4	7,411	-0.05%
2019/09/06	0	0.00	21	51.51	51.50	-21	7,243	-0.29%
2019/09/05	12	50.83	1	51.50	51.40	11	7,472	0.15%
2019/09/04	15	51.00	0	0.00	51.00	15	7,480	0.20%
2019/09/03	15	50.77	0	0.00	50.50	15	7,592	0.20%
2019/09/02	4	50.68	3	51.13	51.70	1	7,645	0.01%
2019/08/30	28	50.67	2	50.65	50.30	26	7,796	0.33%
2019/08/29	36	50.77	5	50.80	50.80	31	7,929	0.39%
2019/08/28	40	50.84	2	50.60	50.60	38	7,921	0.48%
2019/08/27	14	51.48	2	51.00	51.00	12	7,869	0.15%
2019/08/26	26	51.50	0	0.00	51.30	26	7,858	0.33%
2019/08/23	1	53.80	0	0.00	53.60	1	7,771	0.01%
2019/08/22	6	54.60	1	54.90	54.90	5	7,731	0.06%
2019/08/21	7	54.10	1	54.20	54.20	6	7,650	0.08%
2019/08/20	7	55.07	0	0.00	55.00	7	7,684	0.09%
2019/08/19	3	55.40	3	55.60	55.20	0	7,690	0.00%
2019/08/16	8	53.43	0	0.00	53.20	8	7,605	0.11%
2019/08/15	1	53.70	4	53.10	53.90	-3	7,544	-0.04%
2019/08/13	0	0.00	3	54.20	53.10	-3	7,466	-0.04%
2019/08/12	5	54.72	0	0.00	54.40	5	7,543	0.07%
2019/08/08	7	55.83	46	55.54	56.50	-39	7,500	-0.52%
2019/08/07	30	53.10	0	0.00	52.80	30	7,291	0.41%
2019/08/06	0	0.00	3	53.17	53.80	-3	7,271	-0.04%
2019/08/05	1	51.10	2	52.20	50.70	-1	7,113	-0.01%
2019/08/02	1	53.00	18	53.29	52.70	-17	7,225	-0.24%
2019/08/01	2	52.00	28	52.78	53.00	-26	7,491	-0.35%
2019/07/31	0	0.00	1	51.60	51.60	-1	7,711	-0.01%
2019/07/30	10	51.28	4	51.08	51.50	6	7,891	0.08%
2019/07/29	6	50.40	1	50.40	50.50	5	7,944	0.06%
2019/07/25	5	49.77	0	0.00	49.85	5	8,164	0.06%
2019/07/24	1	49.35	3	49.65	49.40	-2	8,324	-0.02%
2019/07/23	6	50.23	14	49.89	49.80	-8	8,400	-0.10%
2019/07/22	0	0.00	1	51.30	50.70	-1	8,389	-0.01%
2019/07/19	10	49.30	5	49.68	49.50	5	8,400	0.06%
2019/07/18	3	49.50	0	0.00	49.00	3	8,547	0.04%
2019/07/17	5	49.95	0	0.00	50.10	5	8,531	0.06%
2019/07/16	3	51.27	0	0.00	50.70	3	8,540	0.04%
2019/07/12	8	51.61	6	51.58	51.50	2	8,738	0.02%
2019/07/11	3	50.00	16	49.97	50.70	-13	8,819	-0.15%
2019/07/10	15	50.43	4	51.13	50.20	11	9,016	0.12%
2019/07/09	1	49.95	1	50.00	49.85	0	9,495	0.00%
2019/07/08	26	50.74	4	51.50	50.60	22	10,127	0.22%
2019/07/05	4	51.65	0	0.00	51.70	4	10,138	0.04%
2019/07/04	0	0.00	1	52.20	52.10	-1	10,181	-0.01%
2019/07/03	4	51.88	0	0.00	51.70	4	10,261	0.04%
2019/07/02	3	55.43	3	54.67	54.30	0	10,153	0.00%
2019/07/01	4	54.93	1	55.40	55.50	3	10,229	0.03%
2019/06/28	4	54.30	17	54.16	54.60	-13	10,178	-0.13%
2019/06/27	8	54.46	8	54.60	53.70	0	10,264	0.00%
2019/06/26	5	54.26	5	54.00	54.00	0	10,310	0.00%
2019/06/25	0	0.00	2	53.80	54.10	-2	10,371	-0.02%
2019/06/24	3	53.20	18	54.03	54.30	-15	10,411	-0.14%
2019/06/21	2	53.20	1	53.70	53.10	1	10,404	0.01%
2019/06/20	10	54.40	6	54.07	54.30	4	10,366	0.04%
2019/06/19	0	0.00	1	54.30	53.40	-1	10,343	-0.01%
2019/06/18	21	52.35	11	52.97	53.40	10	10,289	0.10%
2019/06/17	13	52.96	6	54.37	52.70	7	10,162	0.07%
2019/06/14	8	55.43	16	55.20	55.00	-8	10,109	-0.08%
2019/06/13	8	55.79	14	55.92	54.90	-6	10,050	-0.06%
2019/06/12	6	54.22	14	54.06	54.00	-8	9,826	-0.08%
2019/06/11	6	53.43	8	53.69	53.10	-2	9,808	-0.02%
2019/06/10	0	0.00	9	52.89	52.60	-9	9,740	-0.09%
2019/06/06	25	51.79	17	51.95	52.70	8	9,728	0.08%
2019/06/05	10	50.26	18	51.26	51.70	-8	9,543	-0.08%
2019/06/04	5	47.59	5	48.42	48.40	0	9,438	0.00%
2019/06/03	0	0.00	1	47.20	47.35	-1	9,508	-0.01%
2019/05/31	4	48.03	7	48.07	48.20	-3	9,800	-0.03%
2019/05/29	6	47.18	1	47.90	47.50	5	9,802	0.05%
2019/05/28	10	46.50	0	0.00	47.30	10	9,865	0.10%
2019/05/27	0	0.00	5	46.50	45.60	-5	9,886	-0.05%
2019/05/24	5	46.85	6	46.16	45.95	-1	9,851	-0.01%
2019/05/23	24	46.93	14	47.09	46.25	10	9,818	0.10%
2019/05/22	3	49.13	2	50.10	48.95	1	9,878	0.01%
2019/05/21	10	48.85	10	48.85	49.75	0	9,976	0.00%
2019/05/20	22	49.20	21	49.06	48.75	1	10,042	0.01%
2019/05/17	18	51.02	9	51.33	49.55	9	9,982	0.09%
2019/05/16	4	52.13	5	52.60	51.70	-1	9,904	-0.01%
2019/05/15	1	51.60	6	51.53	51.60	-5	9,874	-0.05%
2019/05/14	2	49.00	1	50.30	50.80	1	9,929	0.01%
2019/05/13	1	50.00	0	0.00	50.00	1	10,008	0.01%
2019/05/10	1	50.80	2	49.90	50.00	-1	10,404	-0.01%
2019/05/09	23	52.03	11	52.37	50.50	12	10,496	0.11%
2019/05/08	7	54.19	4	52.60	55.00	3	10,425	0.03%
2019/05/07	6	50.58	13	51.08	53.70	-7	10,216	-0.07%
2019/05/06	12	50.37	7	50.43	50.00	5	10,111	0.05%
2019/05/03	1	51.90	17	51.54	51.70	-16	10,062	-0.16%
2019/05/02	9	50.80	5	51.06	50.70	4	10,037	0.04%
2019/04/30	2	50.55	6	50.68	51.20	-4	10,095	-0.04%
2019/04/29	2	47.95	6	47.69	49.25	-4	10,047	-0.04%
2019/04/26	7	48.64	2	48.60	48.50	5	10,085	0.05%
2019/04/25	1	48.05	1	49.00	49.10	0	10,291	0.00%
2019/04/24	9	49.42	3	49.52	49.00	6	10,513	0.06%
2019/04/23	0	0.00	3	49.98	50.70	-3	10,808	-0.03%
2019/04/22	1	49.70	0	0.00	49.70	1	11,100	0.01%
2019/04/19	17	50.72	4	51.05	50.40	13	11,010	0.12%
2019/04/18	13	50.49	3	51.33	50.00	10	10,844	0.09%
2019/04/17	0	0.00	2	51.60	52.00	-2	10,676	-0.02%
2019/04/16	16	51.18	12	50.82	50.70	4	10,536	0.04%
2019/04/15	9	50.24	20	49.06	51.00	-11	10,281	-0.11%
2019/04/12	8	48.11	22	48.49	46.45	-14	9,716	-0.14%
2019/04/11	7	46.25	22	46.68	46.95	-15	9,029	-0.17%
2019/04/10	2	45.50	5	45.58	45.75	-3	8,884	-0.03%
2019/04/09	8	45.89	14	46.13	45.45	-6	8,873	-0.07%
2019/04/08	2	45.38	11	45.39	45.10	-9	8,766	-0.10%
2019/04/03	13	44.80	22	44.76	44.70	-9	8,714	-0.10%
2019/04/02	2	44.10	8	44.13	43.85	-6	8,645	-0.07%
2019/04/01	5	44.65	4	44.60	44.00	1	8,611	0.01%
2019/03/29	1	42.35	15	43.85	43.85	-14	8,466	-0.17%
2019/03/28	1	42.45	3	42.38	41.80	-2	8,339	-0.02%
2019/03/27	0	0.00	17	42.13	42.15	-17	8,292	-0.21%
2019/03/26	6	41.60	11	41.67	41.40	-5	8,246	-0.06%
2019/03/25	1	40.05	4	40.48	40.80	-3	8,317	-0.04%
2019/03/22	5	42.04	11	41.45	41.20	-6	8,334	-0.07%
2019/03/21	13	41.71	2	41.43	42.00	11	8,383	0.13%
2019/03/20	3	41.60	2	41.20	41.10	1	8,350	0.01%
2019/03/19	9	41.39	3	41.60	41.60	6	8,334	0.07%
2019/03/18	0	0.00	2	40.55	40.40	-2	8,292	-0.02%
2019/03/15	2	41.18	6	41.56	41.15	-4	8,266	-0.05%
2019/03/14	2	41.65	1	41.30	41.90	1	8,256	0.01%
2019/03/13	7	40.94	3	40.70	40.80	4	8,263	0.05%
2019/03/12	10	41.75	0	0.00	40.45	10	8,221	0.12%
2019/03/11	0	0.00	1	41.60	41.35	-1	8,174	-0.01%
2019/03/08	5	41.75	11	42.05	41.45	-6	8,280	-0.07%
2019/03/07	10	43.40	0	0.00	42.65	10	8,253	0.12%
2019/03/06	12	44.57	17	45.32	43.70	-5	8,223	-0.06%
2019/03/05	6	43.86	5	44.50	44.25	1	8,029	0.01%
2019/03/04	5	44.59	5	44.35	44.40	0	8,107	0.00%
2019/02/27	7	44.01	3	43.37	44.30	4	8,141	0.05%
2019/02/26	1	43.65	2	43.70	43.60	-1	8,098	-0.01%
2019/02/25	6	44.37	0	0.00	44.45	6	8,177	0.07%
2019/02/22	20	43.65	3	43.70	43.40	17	8,166	0.21%
2019/02/21	7	44.67	8	45.92	44.40	-1	8,278	-0.01%
2019/02/20	2	43.75	0	0.00	45.00	2	8,215	0.02%
2019/02/19	6	44.33	11	44.25	44.20	-5	8,137	-0.06%
2019/02/18	13	44.21	0	0.00	44.15	13	8,149	0.16%
2019/02/15	9	44.16	2	44.65	44.30	7	8,216	0.09%
2019/02/14	25	45.58	1	45.90	45.10	24	8,225	0.29%
2019/02/13	17	45.91	6	45.69	45.25	11	8,184	0.13%
2019/02/12	9	47.01	5	47.15	46.95	4	8,142	0.05%
2019/02/11	6	46.36	5	46.65	48.05	1	8,166	0.01%
2019/01/30	1	42.05	16	42.60	43.70	-15	7,777	-0.19%
2019/01/29	4	40.73	1	40.65	40.65	3	7,542	0.04%
2019/01/28	1	41.60	7	41.36	41.10	-6	7,297	-0.08%
2019/01/25	3	40.93	1	41.70	40.80	2	7,166	0.03%
2019/01/24	3	41.00	2	41.15	41.25	1	7,083	0.01%
2019/01/23	4	40.41	2	40.03	41.00	2	6,996	0.03%
2019/01/22	3	40.00	2	41.20	39.65	1	6,839	0.01%
2019/01/21	15	40.73	7	41.64	40.30	8	6,699	0.12%
2019/01/18	5	41.35	2	40.73	41.35	3	6,564	0.05%
2019/01/17	17	41.86	7	41.69	40.55	10	6,416	0.16%
2019/01/16	5	40.13	13	40.83	41.15	-8	6,188	-0.13%
2019/01/15	6	38.65	7	39.01	39.60	-1	5,890	-0.02%
2019/01/14	6	37.76	12	36.44	38.20	-6	5,445	-0.11%
2019/01/07	0	0.00	2	35.40	35.05	-2	5,120	-0.04%
2019/01/04	0	0.00	1	34.10	34.90	-1	5,160	-0.02%
2019/01/02	3	35.05	2	34.70	34.40	1	5,265	0.02%
2018/12/28	2	34.55	7	34.00	34.55	-5	5,266	-0.09%
2018/12/27	2	33.30	3	33.55	33.20	-1	5,340	-0.02%
2018/12/26	6	32.83	0	0.00	32.65	6	5,456	0.11%
2018/12/25	3	33.33	1	33.20	33.20	2	5,582	0.04%
2018/12/19	0	0.00	2	35.20	35.20	-2	5,620	-0.04%
2018/12/18	2	36.05	3	35.37	35.25	-1	5,647	-0.02%
2018/12/17	0	0.00	2	35.30	35.65	-2	5,602	-0.04%
2018/12/14	3	35.48	4	35.13	35.50	-1	5,722	-0.02%
2018/12/13	0	0.00	1	35.05	35.00	-1	5,708	-0.02%
2018/12/12	0	0.00	10	34.30	34.80	-10	5,750	-0.17%
2018/12/11	2	34.60	2	34.65	34.25	0	5,785	0.00%
2018/12/07	1	34.05	9	34.07	34.30	-8	5,914	-0.14%
2018/12/06	20	34.05	7	33.72	34.00	13	5,940	0.22%
2018/12/05	4	35.20	4	35.10	35.40	0	5,959	0.00%
2018/12/04	4	35.69	3	35.37	35.40	1	6,055	0.02%
2018/12/03	12	36.33	15	36.70	36.35	-3	6,100	-0.05%
2018/11/30	15	35.78	6	35.88	35.50	9	6,288	0.14%
2018/11/29	8	35.18	5	35.51	34.90	3	6,381	0.05%
2018/11/28	2	35.65	5	36.16	35.60	-3	6,722	-0.04%
2018/11/27	7	35.31	13	35.40	35.35	-6	6,715	-0.09%
2018/11/26	0	0.00	2	34.45	34.55	-2	6,769	-0.03%
2018/11/23	6	33.30	6	33.57	33.10	0	6,853	0.00%
2018/11/22	3	34.22	1	33.30	33.10	2	6,997	0.03%
2018/11/20	5	34.80	0	0.00	34.50	5	7,661	0.07%
2018/11/16	2	34.63	5	34.45	34.55	-3	7,754	-0.04%
2018/11/15	1	34.30	3	34.83	34.90	-2	7,771	-0.03%
2018/11/14	5	34.73	7	34.54	34.75	-2	7,837	-0.03%
2018/11/13	8	34.04	3	33.98	34.25	5	7,727	0.06%
2018/11/12	3	33.27	4	33.39	33.45	-1	7,645	-0.01%
2018/11/09	1	32.10	2	33.00	33.20	-1	7,615	-0.01%
2018/11/08	3	32.82	3	33.60	32.10	0	7,626	0.00%
2018/11/07	2	32.45	1	32.85	33.00	1	7,553	0.01%
2018/11/06	4	32.28	0	0.00	31.95	4	7,623	0.05%
2018/11/05	0	0.00	10	31.90	32.40	-10	7,638	-0.13%
2018/11/02	0	0.00	3	30.55	31.20	-3	7,608	-0.04%
2018/11/01	2	30.10	0	0.00	30.65	2	7,783	0.03%
2018/10/31	0	0.00	1	28.95	29.50	-1	7,845	-0.01%
2018/10/30	0	0.00	1	27.95	28.30	-1	7,902	-0.01%
2018/10/25	1	29.40	0	0.00	29.00	1	8,398	0.01%
2018/10/24	0	0.00	1	29.30	30.10	-1	8,476	-0.01%
2018/10/23	1	30.00	1	29.95	29.50	0	8,605	0.00%
2018/10/22	1	29.40	0	0.00	30.55	1	8,882	0.01%
2018/10/18	0	0.00	1	29.70	29.75	-1	9,394	-0.01%
2018/10/17	0	0.00	5	29.45	29.65	-5	9,724	-0.05%
2018/10/16	1	28.70	0	0.00	28.85	1	9,755	0.01%
2018/10/15	3	28.40	5	27.20	28.40	-2	9,824	-0.02%
2018/10/12	2	27.05	8	26.30	27.80	-6	9,868	-0.06%
2018/10/11	8	25.95	0	0.00	26.00	8	9,927	0.08%
2018/10/08	1	29.75	1	29.60	29.45	0	10,380	0.00%
2018/10/04	11	30.74	3	30.32	30.30	8	10,989	0.07%
2018/10/03	1	31.90	13	32.09	32.00	-12	10,902	-0.11%
2018/10/02	14	31.22	0	0.00	31.20	14	10,818	0.13%
2018/10/01	1	30.30	2	30.50	30.95	-1	10,962	-0.01%
2018/09/21	7	31.60	1	31.45	31.45	6	10,954	0.05%
2018/09/20	1	31.35	0	0.00	30.85	1	10,881	0.01%
2018/09/19	4	33.33	2	33.78	32.25	2	10,713	0.02%
2018/09/18	3	32.55	2	32.50	33.10	1	10,631	0.01%
2018/09/14	2	34.45	0	0.00	34.25	2	10,591	0.02%
2018/09/10	2	32.45	3	33.47	33.00	-1	10,218	-0.01%
2018/09/06	1	35.00	3	36.30	35.00	-2	10,124	-0.02%
2018/09/05	4	34.35	6	33.90	34.70	-2	9,826	-0.02%
2018/09/04	5	35.16	101	33.80	34.10	-96	9,652	-0.99%	大賣/
2018/09/03	3	36.08	0	0.00	36.70	3	9,251	0.03%
2018/08/31	11	36.68	7	37.16	36.60	4	9,128	0.04%
2018/08/30	21	37.06	21	36.71	36.70	0	8,975	0.00%
2018/08/29	2	37.15	10	36.75	37.35	-8	8,820	-0.09%
2018/08/28	8	36.56	7	36.47	36.70	1	8,635	0.01%
2018/08/27	3	34.53	20.3	34.63	35.30	-17.3	8,230	-0.21%
2018/08/24	16	32.77	5	32.70	33.10	11	7,915	0.14%
2018/08/23	1	32.95	1	31.95	32.35	0	7,920	0.00%
2018/08/22	36	31.38	9	31.88	32.25	27	7,714	0.35%
2018/08/21	20	31.70	1	31.15	31.75	19	7,654	0.25%
2018/08/17	10	30.17	0	0.00	29.70	10	7,456	0.13%
2018/08/16	2	29.50	0	0.00	30.10	2	7,415	0.03%
2018/08/15	52	30.17	0	0.00	29.85	52	7,407	0.70%
2018/08/14	2	29.95	1	31.05	29.65	1	7,324	0.01%
2018/08/13	13	30.85	12	31.58	30.75	1	7,189	0.01%
2018/08/08	16	32.82	70	31.82	31.75	-54	6,907	-0.78%
2018/08/07	1	32.05	0	0.00	32.65	1	6,787	0.01%
2018/08/03	7	32.61	5	32.55	32.20	2	6,627	0.03%
2018/07/31	20	32.28	0.2	32.00	32.00	19.8	6,187	0.32%
2018/07/30	0	0.00	1	32.15	32.40	-1	6,110	-0.02%
2018/07/27	36	31.59	1	31.85	32.00	35	5,970	0.59%
2018/07/26	4	31.15	1	32.15	31.00	3	5,694	0.05%
2018/07/23	0	0.00	20	27.83	27.95	-20	4,781	-0.42%
2018/07/20	0	0.00	1	28.80	28.60	-1	4,759	-0.02%
2018/07/18	0	0.00	2	28.45	28.60	-2	4,648	-0.04%
2018/07/17	8	29.23	0	0.00	28.65	8	4,508	0.18%
2018/07/16	5	29.40	1	28.85	28.10	4	4,143	0.10%
2018/07/13	15	28.84	4	27.88	29.30	11	3,897	0.28%
2018/07/12	0	0.00	1	26.70	27.75	-1	3,424	-0.03%
2018/07/09	1	25.50	0	0.00	25.15	1	2,996	0.03%
2018/07/06	0	0.00	20	24.60	25.35	-20	2,827	-0.71%
2018/06/28	10	23.05	2	23.28	22.75	8	2,461	0.33%
2018/06/15	10	23.65	0	0.00	23.50	10	2,256	0.44%
2018/06/14	1	23.90	5	24.00	23.60	-4	2,236	-0.18%
2018/06/13	5	23.30	0	0.00	24.35	5	2,068	0.24%
2018/06/05	0	0.00	1	24.15	23.85	-1	1,935	-0.05%
2018/06/04	0	0.00	2	23.48	23.60	-2	1,887	-0.11%
2018/06/01	2	23.75	10	24.10	23.50	-8	1,842	-0.43%
2018/05/31	3	22.45	3	23.43	23.65	0	1,706	0.00%
2018/05/30	1	21.45	0	0.00	21.50	1	1,504	0.07%
2018/05/25	10	21.65	0	0.00	21.90	10	1,443	0.69%
2018/05/02	0	0.00	1	22.20	22.25	-1	828	-0.12%
2018/02/06	1	17.95	0	0.00	18.20	1	681	0.15%
2018/01/10	0	21.10	0	0.00	21.20	0	759	0.00%