精元 (2387)-元大-大里德芳券商分點個股進出

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

精元

(2387)

可現股當沖

股價
64.0
漲跌
▲0.8
漲幅
+1.27%
成交量
1,673張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:14:30(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

精元 (2387)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/11/22	0	0.00	1	64.00	64.00	-1	882	-0.11%
2024/11/20	2.2	63.38	3	63.00	62.70	-0.8	862	-0.10%
2024/11/18	3	61.20	3	62.00	62.70	0	812	0.00%
2024/11/15	1	64.10	1.1	62.02	62.20	-0.1	804	-0.01%
2024/11/14	2.1	60.01	2	60.60	61.10	0.1	700	0.01%
2024/11/12	3	58.73	0	0.00	59.70	3	634	0.47%
2024/10/24	0	0.00	2	57.00	56.80	-2	707	-0.28%
2024/10/22	0	0.00	1	57.00	57.20	-1	714	-0.14%
2024/10/11	1	55.90	0	0.00	55.60	1	745	0.13%
2024/09/27	2	56.50	0	0.00	56.50	2	880	0.23%
2024/09/26	0	0.00	1	56.80	56.60	-1	885	-0.11%
2024/09/25	0.2	57.50	0	0.00	57.20	0.2	890	0.02%
2024/09/02	1	59.30	0	0.00	59.30	1	923	0.11%
2024/08/23	1	59.10	0	0.00	59.80	1	945	0.11%
2024/08/22	0	0.00	1	60.20	59.80	-1	947	-0.11%
2024/08/19	0	0.00	2	59.75	60.10	-2	954	-0.21%
2024/08/13	0	0.00	1	58.30	58.80	-1	931	-0.11%
2024/08/12	0	0.00	1	57.70	57.60	-1	913	-0.11%
2024/08/07	1	55.30	1	54.00	54.90	0	908	0.00%
2024/08/02	0	0.00	2	57.85	56.70	-2	903	-0.22%
2024/07/22	1	54.00	0	0.00	54.70	1	907	0.11%
2024/07/16	0	0.00	1	58.30	58.90	-1	903	-0.11%
2024/07/10	1	57.00	0	0.00	56.50	1	930	0.11%
2024/07/09	1	57.90	0	0.00	56.50	1	931	0.11%
2024/07/08	0	0.00	1	60.00	59.70	-1	885	-0.11%
2024/07/03	0	0.00	0.2	60.65	60.70	-0.2	883	-0.02%
2024/07/01	0	0.00	1	61.10	61.00	-1	882	-0.11%
2024/06/26	1	60.50	0	0.00	60.20	1	918	0.11%
2024/06/24	0	0.00	7	60.50	60.30	-7	951	-0.74%
2024/06/21	7	59.70	0	0.00	59.90	7	985	0.71%
2024/06/14	0	0.00	1	60.30	60.20	-1	1,202	-0.08%
2024/06/11	1	59.90	0	0.00	59.80	1	1,230	0.08%
2024/06/06	1	60.80	0	0.00	60.60	1	1,276	0.08%
2024/06/04	2	60.80	0	0.00	60.70	2	1,353	0.15%
2024/05/31	0	0.00	1	61.40	61.10	-1	1,416	-0.07%
2024/05/30	3	61.67	0	0.00	61.20	3	1,440	0.21%
2024/05/29	0	0.00	3	62.00	62.00	-3	1,460	-0.21%
2024/05/24	3	60.83	0	0.00	61.10	3	1,531	0.20%
2024/05/13	1	62.30	18	62.32	62.20	-17	1,921	-0.88%
2024/05/09	10	63.58	0	0.00	63.00	10	1,914	0.52%
2024/05/08	0.1	63.20	20	63.36	63.90	-19.9	1,899	-1.05%
2024/05/03	1	62.10	0	0.00	62.20	1	1,877	0.05%
2024/05/02	2	62.55	2	62.45	62.40	0	1,869	0.00%
2024/04/30	1	61.80	0	0.00	61.70	1	1,863	0.05%
2024/04/29	0	0.00	3	61.50	61.70	-3	1,868	-0.16%
2024/04/22	0	0.00	10	59.70	58.80	-10	1,897	-0.53%
2024/04/19	1	59.30	2.2	59.73	59.70	-1.2	1,893	-0.06%
2024/04/16	1	60.00	0	0.00	59.40	1	1,939	0.05%
2024/04/15	4	61.63	0	0.00	61.30	4	1,928	0.21%
2024/04/11	5	61.80	0	0.00	62.10	5	2,036	0.25%
2024/04/09	16	62.31	0	0.00	61.90	16	2,057	0.78%
2024/04/02	1	63.50	0	0.00	63.60	1	2,080	0.05%
2024/04/01	0	0.00	2	64.60	64.50	-2	2,109	-0.09%
2024/03/29	1	62.60	9	63.00	63.20	-8	2,102	-0.38%
2024/03/27	0	0.00	0.5	64.00	64.20	-0.5	2,174	-0.02%
2024/03/26	3	64.13	15	64.33	63.00	-12	2,217	-0.54%
2024/03/25	4	66.43	0	0.00	66.10	4	2,399	0.17%
2024/03/22	17	66.00	4.1	65.93	65.80	13	2,405	0.54%
2024/03/21	5	63.70	0	0.00	64.60	5	2,363	0.21%
2024/03/20	11	64.12	1	63.00	63.60	10	2,403	0.42%
2024/03/19	0	0.00	2	61.60	62.00	-2	2,706	-0.07%
2024/03/18	4	60.50	1	61.10	61.10	3	3,007	0.10%
2024/03/13	0	0.00	19	60.30	60.30	-19	3,032	-0.63%
2024/03/08	4	64.25	6	63.37	63.00	-2	3,023	-0.07%
2024/03/06	1.1	65.03	2	64.85	64.70	-1	2,991	-0.03%
2024/03/05	1	64.60	0	0.00	64.60	1	2,959	0.03%
2024/03/04	0	0.00	1	64.10	64.10	-1	2,941	-0.03%
2024/03/01	3	64.20	0.1	64.30	63.90	3	2,921	0.10%
2024/02/29	1	64.10	7	64.04	64.30	-6	2,931	-0.20%
2024/02/27	7	64.61	1	64.00	64.00	6	2,922	0.21%
2024/02/26	3.1	64.59	7	64.19	64.80	-4	2,903	-0.14%
2024/02/23	9	61.96	1.1	62.09	61.90	7.9	2,833	0.28%
2024/02/22	0.5	62.90	1	62.90	62.90	-0.5	2,831	-0.02%
2024/02/21	0.1	61.90	4	62.05	62.00	-3.9	2,847	-0.14%
2024/02/20	2	61.55	2	61.80	61.40	0	2,877	0.00%
2024/02/19	1	61.90	1.1	61.99	62.30	-0.1	2,895	0.00%
2024/02/16	1	61.80	51	61.27	61.70	-50	2,911	-1.72%
2024/02/15	4	59.00	5	59.64	59.50	-1	2,838	-0.04%
2024/02/05	17	57.27	0	0.00	57.20	17	3,016	0.56%
2024/01/26	2	56.40	0	0.00	56.60	2	3,178	0.06%
2024/01/23	5	56.88	0	0.00	56.80	5	3,219	0.16%
2024/01/18	1	56.00	0	0.00	55.30	1	3,204	0.03%
2024/01/16	1	56.80	0	0.00	56.80	1	3,177	0.03%
2024/01/15	0	0.00	1	56.70	57.10	-1	3,170	-0.03%
2024/01/12	0	0.00	3	56.40	56.30	-3	3,169	-0.09%
2024/01/11	0	0.00	2	56.30	56.80	-2	3,161	-0.06%
2024/01/10	3	56.60	0	0.00	56.50	3	3,174	0.09%
2024/01/08	12	59.80	10	57.90	57.80	2	3,119	0.06%
2024/01/05	2	59.75	2	59.95	59.20	0	3,063	0.00%
2024/01/04	4	57.65	1	57.70	57.70	3	2,995	0.10%
2024/01/03	7	59.00	0	0.00	58.80	7	2,962	0.24%
2024/01/02	4	59.50	0	0.00	59.50	4	2,947	0.14%
2023/12/29	1	59.30	0	0.00	59.40	1	2,931	0.03%
2023/12/28	3	59.10	0	0.00	59.00	3	2,921	0.10%
2023/12/27	2	59.75	2	59.70	59.60	0	2,907	0.00%
2023/12/26	10	58.40	0	0.00	58.60	10	2,870	0.35%
2023/12/25	2	58.70	8	58.45	58.10	-6	2,862	-0.21%
2023/12/22	2	60.20	1	60.60	59.30	1	2,838	0.04%
2023/12/21	1	60.89	2	60.55	60.60	-1	2,778	-0.03%
2023/12/20	29	60.75	24.1	61.36	60.20	5	2,720	0.18%
2023/12/19	2	58.35	9	57.50	58.40	-7	2,501	-0.28%
2023/12/18	9	58.20	9	58.30	58.10	0	2,467	0.00%
2023/12/15	8.1	59.41	10	58.97	58.50	-2	2,461	-0.08%
2023/12/14	38	60.65	17	61.15	59.50	21	2,421	0.87%
2023/12/13	19	60.64	1	61.50	62.80	18	2,101	0.86%
2023/12/11	2	56.65	0	0.00	56.60	2	1,864	0.11%
2023/12/07	1	57.00	0	0.00	56.60	1	2,007	0.05%
2023/12/06	1	56.00	2	56.80	56.80	-1	2,014	-0.05%
2023/12/05	2	55.75	0	0.00	55.10	2	2,039	0.10%
2023/12/01	1	55.90	0	0.00	55.70	1	2,039	0.05%
2023/11/30	2	55.15	0	0.00	55.30	2	2,056	0.10%
2023/11/28	1.1	55.33	0	0.00	55.30	1.1	2,046	0.05%
2023/11/27	3.1	54.91	1	54.80	54.50	2.1	2,043	0.10%
2023/11/22	1	56.40	0.2	56.50	56.60	0.8	2,007	0.04%
2023/11/21	0	0.00	3	56.50	56.40	-3	2,006	-0.15%
2023/11/20	1	57.50	2	56.95	56.70	-1	1,992	-0.05%
2023/11/17	0.2	57.20	2.2	57.23	58.20	-2	1,951	-0.10%
2023/11/16	3	57.10	1	57.00	56.80	2	1,896	0.11%
2023/11/15	6	56.32	11	56.69	56.40	-5	1,861	-0.27%
2023/11/13	9	56.57	6.2	57.38	55.90	2.8	1,779	0.16%
2023/11/10	2	53.80	3	53.50	53.70	-1	1,556	-0.06%
2023/11/06	0	0.00	6.2	50.14	50.20	-6.2	1,544	-0.40%
2023/11/02	0	0.00	1	50.00	50.10	-1	1,517	-0.07%
2023/10/31	2.1	49.75	0	0.00	49.40	2.1	1,496	0.14%
2023/10/23	1	47.10	0	0.00	47.05	1	1,492	0.07%
2023/10/20	2	47.50	0	0.00	47.30	2	1,516	0.13%
2023/10/19	1	47.90	0	0.00	48.00	1	1,520	0.07%
2023/10/18	1	48.25	0	0.00	48.60	1	1,521	0.07%
2023/10/16	6	48.85	0	0.00	48.80	6	1,505	0.40%
2023/10/12	1	48.00	0	0.00	48.15	1	1,522	0.07%
2023/10/11	0	0.00	1	48.00	47.95	-1	1,522	-0.07%
2023/10/02	0	0.00	1	47.55	47.80	-1	1,690	-0.06%
2023/09/21	0	0.00	3	48.30	48.55	-3	1,765	-0.17%
2023/09/20	0	0.00	1	51.50	49.55	-1	1,751	-0.06%
2023/09/18	0	0.00	1	52.30	51.80	-1	1,705	-0.06%
2023/09/14	2	51.25	2	51.50	51.30	0	1,639	0.00%
2023/09/13	2	49.00	3	50.53	50.80	-1	1,572	-0.06%
2023/09/08	1	47.10	0	0.00	48.15	1	1,370	0.07%
2023/09/06	0	0.00	1.1	46.85	46.80	-1.1	1,314	-0.08%
2023/09/05	1	45.75	2	45.18	46.00	-1	1,291	-0.08%
2023/08/24	0	0.00	0.1	45.10	44.70	-0.1	1,225	-0.01%
2023/08/22	0	0.00	0.3	44.85	45.00	-0.3	1,200	-0.03%
2023/08/15	0	0.00	3	44.80	44.55	-3	1,150	-0.26%
2023/08/14	2	44.15	0	0.00	43.35	2	1,113	0.18%
2023/07/31	0.1	42.95	0	0.00	42.35	0.1	1,345	0.00%
2023/07/26	0	0.00	0.1	43.25	43.25	-0.1	1,403	-0.01%
2023/07/18	1	41.25	0	0.00	41.10	1	1,389	0.07%
2023/07/13	1	41.40	0	0.00	41.20	1	1,378	0.07%
2023/07/12	10	42.15	11	42.01	41.95	-1	1,396	-0.07%
2023/07/11	1	40.80	2	41.00	40.85	-1	1,409	-0.07%
2023/07/10	0.2	45.20	0	0.00	44.95	0.2	1,380	0.02%
2023/07/07	1	45.00	5	44.90	44.65	-4	1,341	-0.30%
2023/07/06	1	45.60	4.2	45.60	45.50	-3.2	1,313	-0.24%
2023/07/05	3	45.20	1	45.25	45.10	2	1,253	0.16%
2023/07/04	1	44.80	1	44.55	44.75	0	1,225	0.00%
2023/06/30	1	43.70	1	43.65	43.65	0	1,218	0.00%
2023/06/28	0	0.00	1.2	43.05	42.85	-1.2	1,243	-0.10%
2023/06/26	1	43.25	0	0.00	43.35	1	1,279	0.08%
2023/06/21	0	0.00	0.2	43.15	43.15	-0.2	1,302	-0.01%
2023/06/20	0	0.00	3	43.00	43.30	-3	1,319	-0.23%
2023/06/15	1.2	43.44	1	43.45	43.40	0.2	1,460	0.01%
2023/06/09	4	42.56	0	0.00	42.75	4	1,444	0.28%
2023/06/06	1	41.80	1	41.95	41.85	0	1,448	0.00%
2023/06/05	0	0.00	0.1	42.05	42.25	-0.1	1,452	0.00%
2023/06/01	1	41.20	0	0.00	41.80	1	1,446	0.07%
2023/05/29	1	41.15	1	41.30	41.50	0	1,443	0.00%
2023/05/26	2	40.85	0	0.00	40.75	2	1,435	0.14%
2023/05/24	0.2	40.95	0	0.00	40.95	0.2	1,431	0.02%
2023/05/22	0	40.80	2	40.75	40.80	-2	1,421	-0.14%
2023/05/19	2	40.40	0	0.00	40.35	2	1,418	0.14%
2023/05/12	2	40.40	0	0.00	40.80	2	1,374	0.15%
2023/05/11	5	41.21	4	40.98	40.00	1	1,346	0.07%
2023/05/10	9	43.43	3	43.50	42.80	6	1,252	0.48%
2023/05/09	4	46.79	14	46.98	47.45	-10	1,109	-0.90%
2023/05/05	11	45.73	0	0.00	45.45	11	1,024	1.07%
2023/05/04	1.1	45.59	2	45.33	45.65	-0.9	1,024	-0.08%
2023/05/03	2	45.50	2	45.70	45.35	0	1,000	0.00%
2023/04/27	0	0.00	1	44.20	44.25	-1	932	-0.11%
2023/04/26	1	43.30	1	43.25	43.60	0	915	0.00%
2023/04/25	1	43.60	0	0.00	43.25	1	909	0.11%
2023/04/21	0	0.00	4	44.20	43.70	-4	887	-0.45%
2023/04/19	0	0.00	1	44.75	44.65	-1	861	-0.12%
2023/04/18	0	0.00	9	44.69	44.65	-9	845	-1.06%
2023/04/17	1	44.80	0	0.00	44.95	1	831	0.12%
2023/04/14	5	45.90	0.3	45.85	45.80	4.7	795	0.59%
2023/04/13	1	45.10	0	0.00	45.15	1	752	0.13%
2023/04/11	0.2	44.70	0	0.00	44.45	0.2	701	0.03%
2023/04/07	0	0.00	0.1	44.30	44.35	-0.1	684	-0.01%
2023/03/31	2	44.20	1	44.25	44.30	1	671	0.15%
2023/03/30	2	43.90	0	0.00	44.15	2	660	0.30%
2023/03/29	0	0.00	2	43.65	43.50	-2	643	-0.31%
2023/03/28	1	43.35	2	44.20	43.50	-1	634	-0.16%
2023/03/27	1	44.35	0	0.00	44.40	1	606	0.16%
2023/03/24	0	0.00	5	44.34	44.10	-5	585	-0.85%
2023/03/23	1	43.90	4	43.79	43.80	-3	568	-0.53%
2023/03/22	2.3	43.79	10	43.72	43.60	-7.7	554	-1.39%
2023/03/21	1	43.10	9	43.57	43.55	-8	520	-1.54%
2023/03/20	5	41.90	4	41.58	42.05	1	463	0.21%
2023/03/17	0	0.00	1.3	39.50	39.50	-1.3	418	-0.31%
2023/03/16	1	38.55	0	0.00	38.90	1	417	0.24%
2023/03/13	1	39.40	0	0.00	39.40	1	427	0.23%
2023/03/10	8	39.91	0	0.00	39.70	8	431	1.86%
2023/03/09	6	40.28	0	0.00	40.15	6	441	1.36%
2023/03/08	8	40.48	0	0.00	40.70	8	440	1.82%
2023/03/07	0.4	40.20	0	0.00	40.20	0.4	440	0.10%
2023/03/02	0	0.00	1	39.70	39.80	-1	441	-0.23%
2023/02/23	0	0.00	0.2	39.30	39.30	-0.2	453	-0.05%
2023/02/20	0	0.00	1	39.25	39.30	-1	479	-0.21%
2023/02/06	0	0.00	0.4	38.85	38.85	-0.4	615	-0.06%
2023/02/01	1	38.55	0	0.00	38.65	1	624	0.16%
2023/01/05	0	0.00	0.1	38.90	38.60	-0.1	672	-0.01%
2022/12/23	1	39.15	0	0.00	39.25	1	716	0.14%
2022/12/20	1	40.55	0	0.00	39.60	1	740	0.14%
2022/12/15	0	0.00	1	41.35	41.30	-1	774	-0.13%
2022/12/14	1	40.70	0	0.00	40.95	1	788	0.13%
2022/12/09	0	0.00	3	41.22	40.75	-3	890	-0.34%
2022/12/07	1	40.20	0	0.00	39.45	1	922	0.11%
2022/12/06	1	40.85	1	41.20	41.00	0	950	0.00%
2022/12/02	0	0.00	1	41.10	41.00	-1	1,021	-0.10%
2022/12/01	1	40.60	0	0.00	40.60	1	1,010	0.10%
2022/11/30	1	41.50	0	0.00	41.35	1	994	0.10%
2022/11/28	0	0.00	1	41.15	41.20	-1	981	-0.10%
2022/11/25	0	0.00	1	40.95	40.80	-1	975	-0.10%
2022/11/21	0	0.00	1	40.00	40.05	-1	1,021	-0.10%
2022/11/18	0	0.00	2	41.05	40.70	-2	1,016	-0.20%
2022/11/17	0	0.00	4	40.48	40.65	-4	1,008	-0.40%
2022/11/14	2	40.20	0	0.00	40.35	2	984	0.20%
2022/11/11	1	39.90	0	0.00	40.25	1	980	0.10%
2022/11/09	0	0.00	2	39.25	39.85	-2	917	-0.22%
2022/11/03	1	38.00	0	0.00	38.35	1	1,044	0.10%
2022/11/01	0	0.00	3	36.82	37.35	-3	1,066	-0.28%
2022/10/31	2	36.10	0	0.00	36.10	2	1,062	0.19%
2022/10/27	0	0.00	1	35.35	35.50	-1	1,071	-0.09%
2022/10/21	1	34.45	0	0.00	34.95	1	1,099	0.09%
2022/10/20	1	35.00	0	0.00	35.00	1	1,099	0.09%
2022/10/07	2	37.25	0	0.00	37.15	2	1,232	0.16%
2022/10/05	0	0.00	1	37.80	37.75	-1	1,283	-0.08%
2022/10/03	0	0.00	1	35.60	37.10	-1	1,269	-0.08%
2022/09/30	0	0.00	0.3	35.60	35.85	-0.3	1,262	-0.03%
2022/09/28	3	35.56	0	0.00	35.10	3	1,259	0.24%
2022/09/27	1	36.85	0	0.00	37.35	1	1,242	0.08%
2022/09/26	1	37.15	0	0.00	36.80	1	1,236	0.08%
2022/09/21	1	40.75	14	39.72	39.60	-13	1,208	-1.08%
2022/09/20	1	41.05	0	0.00	40.85	1	1,180	0.08%
2022/09/19	0	0.00	2	41.38	41.60	-2	1,142	-0.18%
2022/09/16	16	41.08	1	40.85	40.80	15	1,105	1.36%
2022/09/15	1	40.35	2	40.68	40.40	-1	1,070	-0.09%
2022/09/14	4	40.29	0	0.00	40.25	4	1,041	0.38%
2022/09/13	1	40.95	5	40.52	39.80	-4	1,021	-0.39%
2022/09/12	0.2	39.55	2	39.45	39.55	-1.8	979	-0.18%
2022/09/08	0	0.00	2	39.08	39.10	-2	962	-0.21%
2022/09/06	1	36.80	0.3	37.10	37.15	0.7	897	0.08%
2022/08/31	0	0.00	2	38.20	38.65	-2	892	-0.22%
2022/08/30	0	0.00	1	38.30	38.20	-1	888	-0.11%
2022/08/29	1	37.00	0	0.00	37.55	1	882	0.11%
2022/08/26	0	0.00	2	39.00	38.65	-2	876	-0.23%
2022/08/17	1.2	37.43	0	0.00	37.50	1.2	817	0.15%
2022/08/15	1	37.55	2	37.08	37.60	-1	804	-0.12%
2022/08/12	1	38.05	0	0.00	38.10	1	787	0.13%
2022/08/11	1	38.30	0	0.00	38.10	1	780	0.13%
2022/08/10	1	41.15	4	39.68	41.10	-3	728	-0.41%
2022/08/04	2	36.20	0.4	36.00	35.90	1.6	614	0.26%
2022/08/03	1	36.60	0	0.00	36.45	1	613	0.16%
2022/08/01	2	38.40	0	0.00	38.50	2	608	0.33%
2022/07/28	2.2	37.92	0	0.00	37.80	2.2	596	0.37%
2022/07/25	1	38.10	0	0.00	38.00	1	581	0.17%
2022/07/22	2	38.28	1	38.35	38.40	1	573	0.17%
2022/07/21	0	0.00	1	37.85	38.35	-1	555	-0.18%
2022/07/20	0	0.00	1	37.40	37.50	-1	535	-0.19%
2022/07/19	2	36.93	0	0.00	37.00	2	524	0.38%
2022/07/15	1	38.80	1	39.00	38.40	0	500	0.00%
2022/07/13	0	0.00	1	36.90	37.05	-1	381	-0.26%
2022/07/11	0	0.00	1	36.25	36.50	-1	371	-0.27%
2022/07/04	0	0.00	1	33.80	33.80	-1	351	-0.28%
2022/06/08	3	38.35	3	38.30	38.30	0	369	0.00%
2022/05/30	1	36.70	0	0.00	36.80	1	404	0.25%
2022/05/26	0	0.00	2	36.20	36.45	-2	405	-0.49%
2022/05/17	0.2	37.00	0	0.00	36.70	0.2	418	0.04%
2022/05/09	1	35.40	0	0.00	35.20	1	423	0.24%
2022/04/25	1	37.90	0	0.00	37.85	1	433	0.23%
2022/04/18	1	40.65	0.5	39.95	39.90	0.5	441	0.12%
2022/03/22	0	0.00	1	41.75	42.00	-1	726	-0.14%
2022/03/04	1	40.90	0	0.00	40.85	1	1,273	0.08%
2022/03/02	0.1	41.80	0	0.00	41.60	0.1	1,284	0.01%
2022/03/01	0	0.00	1	41.40	41.65	-1	1,293	-0.08%
2022/02/24	0.2	40.40	0	0.00	40.40	0.2	1,294	0.01%
2022/01/21	3	44.78	0	45.00	44.80	3	1,295	0.23%
2022/01/20	0	0.00	1	45.80	45.80	-1	1,285	-0.08%
2022/01/19	2	45.20	0	0.00	45.15	2	1,283	0.16%
2022/01/18	0	45.70	0	0.00	46.00	0	1,280	0.00%
2022/01/14	1	45.05	0	0.00	45.00	1	1,279	0.08%
2022/01/12	1	46.95	0	0.00	46.30	1	1,298	0.08%
2022/01/11	1	46.35	2	47.20	46.80	-1	1,300	-0.08%
2022/01/05	2	48.15	0	0.00	47.65	2	1,272	0.16%
2022/01/03	4	48.48	1	48.50	48.85	3	1,180	0.25%
2021/12/30	1	46.80	2	47.38	47.70	-1	1,136	-0.09%
2021/12/28	0	0.00	4	46.25	46.60	-4	1,106	-0.36%
2021/12/24	4	44.65	0	0.00	44.45	4	1,080	0.37%
2021/12/23	0	0.00	2	45.45	45.00	-2	1,067	-0.19%
2021/12/22	0	0.00	2	45.00	45.00	-2	1,059	-0.19%
2021/12/21	1	44.30	0	0.00	44.70	1	1,050	0.10%
2021/12/20	2	44.35	0	0.00	44.40	2	1,046	0.19%
2021/12/17	2	45.25	0	0.00	45.35	2	1,041	0.19%
2021/12/07	4	48.93	4	48.90	50.30	0	800	0.00%
2021/12/01	3	46.33	0	0.00	46.95	3	594	0.50%
2021/11/05	0	0.00	2	42.95	42.95	-2	652	-0.31%
2021/10/06	0	0.00	1	42.45	42.45	-1	1,495	-0.07%
2021/10/04	0	0.00	2	42.70	42.65	-2	1,534	-0.13%
2021/10/01	0	0.00	1	44.10	43.50	-1	1,536	-0.07%
2021/09/24	0	0.00	1	45.90	46.60	-1	1,585	-0.06%
2021/09/14	1	45.40	0	0.00	45.35	1	1,615	0.06%
2021/09/03	1	48.80	0	0.00	48.75	1	1,646	0.06%
2021/08/31	0	0.00	1	47.40	47.60	-1	1,650	-0.06%
2021/08/30	3	47.52	0	0.00	47.55	3	1,672	0.18%
2021/08/19	0	0.00	2	46.90	46.60	-2	1,782	-0.11%
2021/08/13	0	0.00	1	50.50	50.60	-1	1,713	-0.06%
2021/08/11	2	51.50	0	0.00	51.00	2	1,714	0.12%
2021/08/06	0	0.00	1	54.60	54.60	-1	1,734	-0.06%
2021/08/04	1	57.10	0	0.00	56.80	1	1,794	0.06%
2021/08/03	0	0.00	1	57.40	57.40	-1	1,800	-0.06%
2021/07/30	12	57.73	13	55.78	55.30	-1	1,777	-0.06%
2021/07/29	4	54.43	0	0.00	54.50	4	1,735	0.23%
2021/07/27	5	57.82	11	58.65	57.60	-6	1,731	-0.35%
2021/07/26	0	0.00	5.2	58.31	57.90	-5.2	1,699	-0.31%
2021/07/23	6	57.62	3	57.73	59.10	3	1,619	0.19%
2021/07/22	0	0.00	2	56.75	57.50	-2	1,426	-0.14%
2021/07/21	1	51.00	2	52.90	52.80	-1	1,347	-0.07%
2021/07/14	1	51.70	1	54.10	54.00	0	1,312	0.00%
2021/07/13	0	0.00	3.2	53.10	52.50	-3.2	1,298	-0.25%
2021/07/12	0.2	49.95	0	0.00	50.00	0.2	1,252	0.02%
2021/07/08	1	51.30	0	0.00	51.40	1	1,252	0.08%
2021/07/07	0	0.00	7	51.59	51.10	-7	1,265	-0.55%
2021/07/06	1	51.90	0	0.00	52.00	1	1,276	0.08%
2021/07/05	1	51.80	0	0.00	52.90	1	1,298	0.08%
2021/07/02	0	0.00	6	51.70	51.50	-6	1,311	-0.46%
2021/07/01	1	52.10	0	0.00	52.10	1	1,318	0.08%
2021/06/29	1	53.10	0	0.00	53.10	1	1,347	0.07%
2021/06/25	1	54.00	0	0.00	53.70	1	1,358	0.07%
2021/06/17	1	54.70	1	54.30	54.50	0	1,692	0.00%
2021/06/16	1	54.00	1	54.50	54.70	0	1,755	0.00%
2021/06/11	0	0.00	1	55.70	55.70	-1	1,830	-0.05%
2021/06/08	1	56.10	1	56.10	56.10	0	1,924	0.00%
2021/06/07	2	58.00	2	56.90	57.10	0	1,922	0.00%
2021/06/03	0	0.00	2	58.30	58.90	-2	1,873	-0.11%
2021/06/02	1	55.40	1	55.40	55.50	0	1,824	0.00%
2021/05/25	1	55.40	0	0.00	55.70	1	1,884	0.05%
2021/05/14	0	0.00	2	52.55	52.10	-2	1,983	-0.10%
2021/05/13	1	53.50	0	0.00	53.40	1	1,995	0.05%
2021/05/12	2.2	54.86	15	53.05	54.40	-12.8	2,013	-0.64%
2021/05/11	4	60.30	0	0.00	58.10	4	1,985	0.20%
2021/05/10	1	61.10	0	0.00	61.00	1	2,009	0.05%
2021/05/06	1	61.90	1	61.10	61.50	0	2,414	0.00%
2021/05/05	1.2	59.64	6	59.50	62.50	-4.8	2,648	-0.18%
2021/05/04	0	0.00	7	59.11	58.20	-7	2,676	-0.26%
2021/05/03	0	0.00	6	61.55	60.90	-6	2,658	-0.23%
2021/04/29	3	63.00	0	0.00	63.10	3	2,668	0.11%
2021/04/28	0	0.00	1	63.60	63.50	-1	2,691	-0.04%
2021/04/27	0	0.00	2	63.40	64.50	-2	2,735	-0.07%
2021/04/23	0.1	63.10	1	63.00	63.50	-0.9	2,890	-0.03%
2021/04/22	3	62.73	0	0.00	62.70	3	2,986	0.10%
2021/04/21	12	63.49	1	64.50	63.30	11	3,040	0.36%
2021/04/20	0	0.00	1	63.90	63.90	-1	3,057	-0.03%
2021/04/16	0.2	64.00	0	0.00	64.00	0.2	3,083	0.01%
2021/04/15	1	64.10	0	0.00	64.50	1	3,088	0.03%
2021/04/14	4	63.35	1	63.60	63.40	3	3,106	0.10%
2021/04/13	5	64.90	2	64.10	64.10	3	3,112	0.10%
2021/04/12	10	65.80	0	0.00	65.30	10	3,118	0.32%
2021/04/08	2	66.30	0	0.00	66.70	2	3,110	0.06%
2021/04/07	1	66.80	1	66.80	66.40	0	3,100	0.00%
2021/04/01	1	65.70	0	0.00	65.10	1	3,087	0.03%
2021/03/31	2	66.35	0	0.00	66.20	2	3,096	0.06%
2021/03/29	2.1	65.94	1	65.90	65.70	1.1	3,223	0.03%
2021/03/26	0.2	65.20	0	0.00	65.00	0.2	3,224	0.01%
2021/03/25	3	64.97	3	64.73	64.80	0	3,223	0.00%
2021/03/24	8	66.99	0.9	67.00	66.60	7.1	3,182	0.22%
2021/03/23	0	0.00	3.1	69.53	70.60	-3.1	3,079	-0.10%
2021/03/22	4	69.75	4	70.80	69.10	0	3,030	0.00%
2021/03/19	2	69.80	9	70.23	69.80	-7	3,003	-0.23%
2021/03/18	1	69.50	9	69.14	69.20	-8	2,957	-0.27%
2021/03/17	1	68.00	2	68.50	68.20	-1	2,960	-0.03%
2021/03/16	1	67.90	1	68.50	67.90	0	3,065	0.00%
2021/03/15	1	65.00	1	65.80	65.90	0	3,033	0.00%
2021/03/10	3.1	63.74	0	0.00	64.00	3.1	3,191	0.10%
2021/03/04	1	64.30	0	0.00	64.50	1	3,606	0.03%
2021/03/02	7	65.06	0	0.00	64.70	7	3,694	0.19%
2021/02/24	1	66.70	0	0.00	66.40	1	3,841	0.03%
2021/02/23	0	0.00	1	68.50	68.30	-1	3,880	-0.03%
2021/02/22	1	68.50	1	68.20	68.00	0	3,975	0.00%
2021/02/19	1	67.40	1	67.10	67.50	0	3,986	0.00%
2021/02/18	1	66.90	0	0.00	67.40	1	4,002	0.02%
2021/02/04	2	64.50	0	0.00	64.80	2	4,109	0.05%
2021/02/02	1	65.30	1	65.60	65.40	0	4,231	0.00%
2021/02/01	1	65.00	1	65.90	65.90	0	4,302	0.00%
2021/01/29	7	68.09	3	68.60	66.70	4	4,422	0.09%
2021/01/28	22	68.81	48.8	69.42	68.70	-26.8	4,302	-0.62%
2021/01/27	27	69.03	31	68.77	66.30	-4	4,085	-0.10%
2021/01/26	0	0.00	2	66.70	65.80	-2	3,880	-0.05%
2021/01/22	0	0.00	2	65.20	65.60	-2	3,871	-0.05%
2021/01/20	3	64.83	1	64.70	63.80	2	3,926	0.05%
2021/01/19	1	66.60	38	67.57	66.90	-37	3,938	-0.94%
2021/01/18	38	67.31	0.2	67.00	66.90	37.8	3,929	0.96%
2021/01/15	2	65.95	5	65.92	65.90	-3	3,882	-0.08%
2021/01/14	1	64.70	0	64.90	65.30	1	3,933	0.02%
2021/01/12	2	61.80	0	0.00	61.30	2	4,438	0.05%
2021/01/08	0	0.00	1	62.10	61.70	-1	4,584	-0.02%
2021/01/07	0.2	62.00	0	0.00	62.10	0.2	4,695	0.00%
2021/01/06	0.2	62.20	0	0.00	62.20	0.2	4,805	0.00%
2020/12/31	1	65.30	0	0.00	64.90	1	5,063	0.02%
2020/12/29	2	64.90	0	0.00	64.40	2	5,215	0.04%
2020/12/25	1	64.70	0	0.00	64.70	1	5,363	0.02%
2020/12/23	4	62.00	18	63.17	64.70	-14	5,408	-0.26%
2020/12/22	0	0.00	1	62.90	61.00	-1	5,497	-0.02%
2020/12/21	1	62.10	0	0.00	62.30	1	5,671	0.02%
2020/12/18	2.1	64.20	2	64.10	63.20	0.1	5,857	0.00%
2020/12/17	2	64.40	2	64.30	64.30	0	5,931	0.00%
2020/12/16	0	0.00	3	64.20	64.10	-3	6,066	-0.05%
2020/12/15	3	63.67	6	65.38	63.40	-3	6,170	-0.05%
2020/12/14	1	64.20	1	64.00	63.80	0	6,381	0.00%
2020/12/11	11	64.39	2	64.00	63.30	9	6,513	0.14%
2020/12/10	26	65.16	7	65.51	65.30	19	6,504	0.29%
2020/12/09	7	64.43	5	64.36	63.90	2	6,436	0.03%
2020/12/08	1.1	62.32	7	63.29	63.70	-5.9	6,553	-0.09%
2020/12/07	2.1	61.85	2	61.65	61.80	0.1	6,635	0.00%
2020/12/04	3	62.83	3	62.77	62.60	0	6,687	0.00%
2020/12/03	13	64.02	2	63.90	63.80	11	6,785	0.16%
2020/12/02	11	67.59	4	67.70	66.20	7	6,765	0.10%
2020/12/01	2	70.75	0	0.00	69.10	2	6,766	0.03%
2020/11/30	0	0.00	8	70.59	70.50	-8	6,897	-0.12%
2020/11/27	6	69.37	3	71.60	69.50	3	6,956	0.04%
2020/11/26	2	69.60	2	70.00	69.40	0	7,336	0.00%
2020/11/25	5	70.40	1	71.00	69.70	4	7,796	0.05%
2020/11/24	15	70.88	5	71.00	70.40	10	7,972	0.13%
2020/11/23	3	70.27	4	70.95	71.50	-1	8,254	-0.01%
2020/11/20	4	69.13	17	69.95	69.60	-13	8,466	-0.15%
2020/11/19	11	69.73	1	70.90	68.80	10	8,941	0.11%
2020/11/18	0	0.00	2	69.80	69.80	-2	9,056	-0.02%
2020/11/17	1	68.70	1	68.20	68.40	0	9,244	0.00%
2020/11/16	3	69.00	0	0.00	68.70	3	9,482	0.03%
2020/11/13	0	68.00	3	69.20	69.10	-3	9,703	-0.03%
2020/11/12	3	68.30	4	68.93	68.00	-1	9,926	-0.01%
2020/11/11	4	67.93	0	0.00	67.90	4	10,340	0.04%
2020/11/10	6	68.08	1	68.10	68.10	5	10,724	0.05%
2020/11/09	1	68.80	1	69.50	68.90	0	11,240	0.00%
2020/11/06	0	0.00	17	68.22	67.70	-17	11,460	-0.15%
2020/11/04	15	65.27	0	0.00	66.80	15	11,654	0.13%
2020/11/03	1.1	64.88	0	0.00	65.00	1.1	11,901	0.01%
2020/10/30	6	64.23	1	65.00	64.00	5	12,466	0.04%
2020/10/29	2	64.10	2	65.30	65.00	0	12,730	0.00%
2020/10/28	6	66.22	0	0.00	66.20	6	12,750	0.05%
2020/10/27	2	66.80	1	66.80	68.00	1	12,776	0.01%
2020/10/26	4	67.83	0	0.00	66.90	4	13,043	0.03%
2020/10/23	1	68.70	1	69.20	69.40	0	13,250	0.00%
2020/10/21	15	72.75	14	72.91	69.50	1	13,215	0.01%
2020/10/19	1	69.30	1	69.60	70.10	0	12,720	0.00%
2020/10/16	0	0.00	3	67.97	68.60	-3	12,720	-0.02%
2020/10/15	1	71.60	3	71.23	68.50	-2	12,628	-0.02%
2020/10/14	1	70.50	5	71.50	71.90	-4	12,530	-0.03%
2020/10/13	1	71.20	17	70.18	70.20	-16	12,454	-0.13%
2020/10/12	5	68.90	0	0.00	68.00	5	12,348	0.04%
2020/10/08	3	68.80	0	0.00	68.90	3	12,348	0.02%
2020/10/07	0.1	69.10	8	68.94	69.50	-7.9	12,275	-0.06%
2020/10/06	0	0.00	1	66.40	66.40	-1	12,241	-0.01%
2020/09/30	2	63.45	4	62.98	65.20	-2	12,311	-0.02%
2020/09/29	7.1	64.19	0	0.00	63.70	7.1	12,351	0.06%
2020/09/28	0.2	65.20	0	0.00	65.20	0.2	12,376	0.00%
2020/09/25	7	67.84	1	66.00	65.00	6	12,408	0.05%
2020/09/24	2	68.35	1	68.80	68.00	1	12,452	0.01%
2020/09/23	8	69.54	7	71.97	71.90	1	12,462	0.01%
2020/09/22	6.1	69.19	1	69.20	68.60	5.1	12,353	0.04%
2020/09/21	1	68.50	1	69.30	71.20	0	12,464	0.00%
2020/09/18	5.1	71.67	8	71.55	70.60	-2.9	12,363	-0.02%
2020/09/17	0	0.00	2	73.45	71.10	-2	12,289	-0.02%
2020/09/16	12	67.82	24.2	69.78	70.30	-12.2	12,113	-0.10%
2020/09/15	2	67.30	0	0.00	66.80	2	12,036	0.02%
2020/09/14	0	0.00	2	67.15	68.10	-2	12,215	-0.02%
2020/09/11	4.1	66.62	1	67.00	66.60	3.1	12,511	0.02%
2020/09/10	7	72.20	7	70.76	69.50	0	12,547	0.00%
2020/09/09	2	68.95	4	69.63	71.00	-2	12,540	-0.02%
2020/09/08	17	69.68	10	70.83	70.20	7	12,480	0.06%
2020/09/07	10	71.12	11	70.35	68.50	-1	12,342	-0.01%
2020/09/04	2	70.65	1.1	71.05	70.50	1	12,320	0.01%
2020/09/03	16.3	70.86	2	71.05	70.50	14.3	12,474	0.11%
2020/09/02	2.2	72.66	4	73.13	73.00	-1.8	12,380	-0.01%
2020/09/01	9	74.57	12	74.54	72.50	-3	12,242	-0.02%
2020/08/31	20	73.51	24.5	73.05	73.50	-4.5	11,881	-0.04%
2020/08/28	7	68.81	5	69.62	69.30	2	11,452	0.02%
2020/08/27	6	68.67	8	69.59	66.80	-2	11,349	-0.02%
2020/08/26	46	67.87	46	67.99	68.10	0	11,088	0.00%
2020/08/25	9	68.96	17	67.10	68.00	-8	10,874	-0.07%
2020/08/24	12	63.27	13	64.12	63.90	-1	10,490	-0.01%
2020/08/21	9.1	63.43	9	62.46	62.80	0.1	10,397	0.00%
2020/08/20	4	62.48	15	61.79	62.60	-11	10,254	-0.11%
2020/08/19	21.2	67.19	19	66.62	65.30	2.2	10,087	0.02%
2020/08/18	12	69.48	15	69.37	67.40	-3	9,851	-0.03%
2020/08/17	49.3	69.69	35	70.35	72.50	14.3	9,610	0.15%
2020/08/14	12.1	65.30	6	66.92	68.40	6.1	9,199	0.07%
2020/08/13	10	63.08	2	64.50	62.20	8	8,769	0.09%
2020/08/12	9	55.64	6.1	56.86	59.00	2.9	8,148	0.04%
2020/08/11	4.2	54.54	5	53.96	53.70	-0.8	7,837	-0.01%
2020/08/10	0	0.00	7	55.00	54.50	-7	7,687	-0.09%
2020/08/07	17	53.71	8	53.95	53.80	9	7,532	0.12%
2020/08/06	1	52.80	0.3	50.80	50.80	0.7	7,271	0.01%
2020/08/05	4	51.08	2	50.15	52.40	2	7,014	0.03%
2020/08/04	1	49.90	1	48.40	47.65	0	6,718	0.00%
2020/07/31	3	46.83	14	46.22	46.55	-11	6,389	-0.17%
2020/07/30	28	46.57	18	46.29	46.75	10	6,358	0.16%
2020/07/29	2.4	46.19	2	45.13	46.50	0.4	6,142	0.01%
2020/07/24	0	0.00	7	41.40	41.65	-7	5,849	-0.12%
2020/07/23	0	0.00	12	42.12	41.85	-12	5,884	-0.20%
2020/07/22	8.3	41.52	1	40.80	42.20	7.3	5,902	0.12%
2020/07/20	5	38.90	1	39.55	40.00	4	5,885	0.07%
2020/07/17	2	39.95	0	0.00	39.30	2	5,909	0.03%
2020/07/14	0	0.00	1	41.30	40.80	-1	5,915	-0.02%
2020/07/13	0	0.00	6	41.91	41.75	-6	5,899	-0.10%
2020/07/10	5.3	41.98	2	42.85	41.70	3.3	5,862	0.06%
2020/07/09	0	0.00	1	44.90	44.95	-1	5,790	-0.02%
2020/07/08	1.5	44.11	9	44.48	44.75	-7.5	5,739	-0.13%
2020/07/07	0.2	42.40	0	0.00	42.75	0.2	5,627	0.00%
2020/07/06	2	41.85	3	41.88	42.80	-1	5,554	-0.02%
2020/07/03	0	0.00	1	41.35	41.75	-1	5,510	-0.02%
2020/07/02	1	41.50	16	41.10	41.25	-15	5,425	-0.28%
2020/07/01	6	39.55	0	0.00	39.30	6	5,310	0.11%
2020/06/30	2	39.28	7	39.51	40.10	-5	5,257	-0.10%
2020/06/29	7	37.86	9	36.93	37.80	-2	5,209	-0.04%
2020/06/22	0	0.00	2	37.48	37.20	-2	5,196	-0.04%
2020/06/19	42	38.26	21	39.24	37.85	21	5,180	0.41%
2020/06/18	7	39.29	58	38.40	39.45	-51	4,987	-1.02%
2020/06/17	3.2	36.08	3	36.18	35.90	0.2	4,669	0.00%
2020/06/16	5	34.57	1	34.55	34.55	4	4,502	0.09%
2020/06/15	0	0.00	1	33.55	33.15	-1	4,405	-0.02%
2020/06/12	4.2	32.85	2	32.85	33.30	2.2	4,416	0.05%
2020/06/11	22	35.57	1	33.75	33.65	21	4,454	0.47%
2020/06/10	19	36.20	3	36.87	35.55	16	4,425	0.36%
2020/06/09	11.1	35.77	26	35.99	36.65	-14.9	4,268	-0.35%
2020/06/08	3	36.00	1	35.65	35.65	2	4,266	0.05%
2020/06/05	3	36.00	1	35.50	35.50	2	4,345	0.05%
2020/06/04	0	0.00	5	35.30	35.85	-5	4,346	-0.12%
2020/06/03	2	35.75	0	0.00	34.90	2	4,323	0.05%
2020/06/02	1	34.10	2	34.58	35.05	-1	4,203	-0.02%
2020/06/01	1	35.10	1.3	35.45	35.50	-0.3	4,134	-0.01%
2020/05/29	0	0.00	9	35.58	36.15	-9	4,056	-0.22%
2020/05/28	0	0.00	4	34.23	35.00	-4	3,942	-0.10%
2020/05/27	2	33.15	3	34.48	33.45	-1	3,800	-0.03%
2020/05/26	6	33.19	3	33.68	33.25	3	3,756	0.08%
2020/05/25	5	31.80	2	32.05	32.80	3	3,677	0.08%
2020/05/22	0	0.00	1	31.90	31.20	-1	3,647	-0.03%
2020/05/21	0	0.00	2	30.58	31.90	-2	3,642	-0.05%
2020/05/20	1	29.10	1	29.45	29.10	0	3,580	0.00%
2020/05/19	2	28.65	0	0.00	28.95	2	3,564	0.06%
2020/05/18	1	29.20	2	29.50	28.75	-1	3,564	-0.03%
2020/05/15	1	28.90	0	0.00	28.85	1	3,583	0.03%
2020/05/14	7	30.42	0	0.00	29.90	7	3,546	0.20%
2020/05/13	2	31.50	0	0.00	31.60	2	3,513	0.06%
2020/05/12	2	32.70	2	32.30	32.35	0	3,502	0.00%
2020/05/07	6	33.20	2	33.10	33.25	4	3,423	0.12%
2020/05/06	4	33.49	7	33.80	33.20	-3	3,421	-0.09%
2020/05/05	1	34.20	8	34.18	34.00	-7	3,389	-0.21%
2020/04/30	3	33.33	5	33.35	33.45	-2	3,289	-0.06%
2020/04/28	3	32.40	4	32.98	33.30	-1	3,216	-0.03%
2020/04/27	0	0.00	1	32.10	32.20	-1	3,203	-0.03%
2020/04/24	6	31.26	0	0.00	31.00	6	3,252	0.18%
2020/04/23	0	0.00	1	31.45	31.65	-1	3,276	-0.03%
2020/04/22	0.1	30.65	4	30.43	30.80	-3.9	3,273	-0.12%
2020/04/21	3	30.58	0	0.00	29.50	3	3,234	0.09%
2020/04/20	3	32.00	3	31.98	32.00	0	3,203	0.00%
2020/04/17	2.4	32.15	3	32.75	32.00	-0.6	3,225	-0.02%
2020/04/16	0	0.00	3	31.70	32.00	-3	3,168	-0.09%
2020/04/15	3	31.70	0	0.00	31.95	3	3,167	0.09%
2020/04/14	0	0.00	6	31.80	31.50	-6	3,148	-0.19%
2020/04/13	0	0.00	1	30.75	30.00	-1	3,105	-0.03%
2020/04/10	5	30.85	3	30.75	30.70	2	3,082	0.06%
2020/04/09	2	31.48	1	31.40	31.30	1	3,082	0.03%
2020/04/08	3.3	31.29	2	31.38	31.50	1.3	3,068	0.04%
2020/04/07	3.3	29.05	3	29.87	30.55	0.3	3,067	0.01%
2020/04/06	0	0.00	6	26.60	27.80	-6	2,988	-0.20%
2020/04/01	4	25.86	3	25.43	25.30	1	2,921	0.03%
2020/03/31	1.4	25.85	1	26.50	26.55	0.4	2,890	0.01%
2020/03/27	14	24.69	3	23.78	24.00	11	2,750	0.40%
2020/03/26	1.2	23.79	2	23.98	24.50	-0.8	2,734	-0.03%
2020/03/25	2	23.55	0	0.00	22.85	2	2,835	0.07%
2020/03/24	3	21.50	7	21.83	22.15	-4	3,032	-0.13%
2020/03/23	3	21.17	0	0.00	20.90	3	3,120	0.10%
2020/03/20	1.4	23.31	1	23.25	23.20	0.4	3,200	0.01%
2020/03/19	1	22.00	5	23.12	21.80	-4	3,453	-0.12%
2020/03/18	3	24.48	0	0.00	24.20	3	3,747	0.08%
2020/03/17	1	26.30	3	27.87	25.40	-2	3,991	-0.05%
2020/03/16	1	28.90	0	0.00	28.20	1	3,997	0.03%
2020/03/13	3.4	29.74	1	29.25	31.25	2.4	3,945	0.06%
2020/03/12	8.3	33.02	10	33.33	32.50	-1.7	3,852	-0.04%
2020/03/11	5.4	35.34	5	35.35	35.45	0.4	3,867	0.01%
2020/03/10	0	0.00	5	30.81	32.65	-5	3,761	-0.13%
2020/03/09	2	31.50	5	31.30	31.15	-3	3,662	-0.08%
2020/03/06	0.8	32.85	3	33.20	32.80	-2.2	3,652	-0.06%
2020/03/05	1.2	33.10	8	33.20	33.05	-6.8	3,693	-0.18%
2020/03/04	2.4	32.96	5	33.32	32.85	-2.6	3,694	-0.07%
2020/03/03	13	33.85	1	34.50	33.70	12	3,706	0.32%
2020/03/02	5	31.17	5	32.10	32.25	0	3,682	0.00%
2020/02/27	5.2	33.35	0	0.00	31.90	5.2	3,673	0.14%
2020/02/26	5.5	33.41	2	33.00	33.05	3.5	3,640	0.09%
2020/02/25	1.3	33.21	0	0.00	33.40	1.3	3,622	0.03%
2020/02/24	1.2	33.50	0	0.00	33.50	1.2	3,605	0.03%
2020/02/21	5	34.95	0	0.00	35.00	5	3,583	0.14%
2020/02/20	6	35.38	0	0.00	35.25	6	3,588	0.17%
2020/02/19	0.1	35.50	0	0.00	35.70	0.1	3,622	0.00%
2020/02/18	1	35.15	1	36.25	35.15	0	3,641	0.00%
2020/02/10	0.1	35.80	0	0.00	35.80	0.1	3,857	0.00%
2020/02/07	0.1	36.65	0	0.00	36.30	0.1	3,899	0.00%
2020/02/06	1.2	37.18	0	0.00	37.90	1.2	3,939	0.03%
2020/02/05	0.1	36.80	0	0.00	36.80	0.1	3,955	0.00%
2020/02/03	0.3	36.50	0	0.00	36.50	0.3	4,168	0.01%
2020/01/31	1	37.30	0	0.00	37.20	1	4,529	0.02%
2020/01/30	5	37.45	15	38.23	37.50	-10	4,568	-0.22%
2020/01/20	5.8	40.75	3	41.53	41.60	2.8	4,567	0.06%
2020/01/17	12.6	39.90	14	40.03	39.90	-1.4	4,563	-0.03%
2020/01/16	2.5	38.59	8	39.19	39.30	-5.5	4,610	-0.12%
2020/01/15	6.2	38.49	5	38.30	38.30	1.2	4,674	0.03%
2020/01/14	3	37.50	5	38.13	38.50	-2	4,783	-0.04%
2020/01/13	3.5	36.74	0	0.00	37.40	3.5	4,853	0.07%
2020/01/09	5	36.16	2	35.95	35.90	3	5,147	0.06%
2020/01/08	1	36.40	0	0.00	36.10	1	5,915	0.02%
2020/01/07	0.2	36.65	0	0.00	36.50	0.2	6,491	0.00%
2020/01/06	12.1	37.39	2	37.10	37.10	10.1	6,662	0.15%
2020/01/03	2.2	37.49	5	38.02	37.30	-2.8	6,787	-0.04%
2020/01/02	2.5	38.59	2	38.60	38.55	0.5	7,228	0.01%
2019/12/27	1	39.20	0	0.00	39.20	1	7,535	0.01%
2019/12/26	1.1	39.72	0	0.00	39.75	1.1	7,616	0.01%
2019/12/25	0	0.00	1	39.70	39.70	-1	7,639	-0.01%
2019/12/24	2.1	39.63	1	39.55	39.70	1.1	7,703	0.01%
2019/12/23	0.1	38.75	21	39.35	39.00	-20.9	7,707	-0.27%
2019/12/20	2.1	39.24	4	39.48	39.80	-1.9	7,716	-0.03%
2019/12/19	12	39.56	40.2	39.28	39.05	-28.2	7,609	-0.37%
2019/12/18	12.3	43.30	8	43.59	43.35	4.3	7,431	0.06%
2019/12/17	11.3	42.92	17	43.25	43.10	-5.7	7,484	-0.08%
2019/12/16	10.8	43.08	13	43.11	43.20	-2.2	7,401	-0.03%
2019/12/13	10.6	42.27	15	42.14	41.15	-4.4	7,155	-0.06%
2019/12/12	33.7	40.67	17	39.73	40.85	16.7	6,894	0.24%
2019/12/11	3	37.58	1	37.60	37.80	2	6,651	0.03%
2019/12/09	1	37.20	0.1	37.00	37.15	0.9	7,069	0.01%
2019/12/06	4.1	37.58	3	37.48	36.90	1.1	7,213	0.02%
2019/12/03	2	35.68	1	35.80	35.75	1	7,256	0.01%
2019/12/02	0	0.00	10.5	35.58	35.40	-10.5	7,328	-0.14%
2019/11/29	0.4	36.15	0	0.00	36.10	0.4	7,345	0.00%
2019/11/28	2	36.65	2.2	36.84	36.85	-0.2	7,385	0.00%
2019/11/27	1	36.50	0	0.00	36.50	1	7,443	0.01%
2019/11/26	1	36.45	1	36.60	36.55	0	7,519	0.00%
2019/11/25	2	36.20	4	36.36	36.25	-2	7,661	-0.03%
2019/11/22	2	36.28	2	36.10	36.00	0	7,712	0.00%
2019/11/20	0.1	36.05	0	0.00	36.15	0.1	7,883	0.00%
2019/11/19	2.2	36.88	3	36.68	36.65	-0.8	8,003	-0.01%
2019/11/15	1	36.80	2	37.45	36.80	-1	8,235	-0.01%
2019/11/14	3	37.10	3	37.07	37.15	0	8,468	0.00%
2019/11/13	6.2	36.59	5	36.49	36.40	1.2	8,733	0.01%
2019/11/12	5.5	36.52	1	36.70	36.85	4.5	8,846	0.05%
2019/11/11	6	36.48	1	36.35	36.40	5	9,150	0.05%
2019/11/08	2.7	37.71	0	0.00	38.10	2.7	9,222	0.03%
2019/11/07	0.3	37.60	0	0.00	37.50	0.3	9,447	0.00%
2019/11/06	2.2	38.43	6	38.38	38.00	-3.8	9,661	-0.04%
2019/11/05	6.2	37.50	1	38.10	38.20	5.2	9,871	0.05%
2019/11/04	1.3	37.97	4	37.76	37.55	-2.7	10,207	-0.03%
2019/11/01	10	37.96	10	37.31	38.00	0	10,398	0.00%
2019/10/31	2.1	38.04	1	38.40	37.40	1.1	10,604	0.01%
2019/10/30	35	38.70	13.4	37.82	37.60	21.6	11,345	0.19%
2019/10/29	0.1	41.05	15	42.81	41.00	-14.9	11,324	-0.13%
2019/10/28	7	41.84	8	42.33	42.45	-1	11,523	-0.01%
2019/10/25	16.3	42.25	6	41.85	41.50	10.3	11,500	0.09%
2019/10/24	26.1	43.59	11	43.14	43.10	15.1	11,493	0.13%
2019/10/23	2	44.23	2	44.68	43.80	0	11,480	0.00%
2019/10/21	2	44.43	8.2	44.33	44.20	-6.2	11,398	-0.05%
2019/10/18	1	44.70	3	45.02	44.95	-2	11,464	-0.02%
2019/10/17	10	44.32	5	44.48	44.55	5	11,485	0.04%
2019/10/16	40	45.13	31	45.68	43.50	9	11,466	0.08%
2019/10/15	3	42.47	19.5	41.72	43.45	-16.5	10,853	-0.15%
2019/10/14	2	39.25	6	39.91	39.50	-4	10,371	-0.04%
2019/10/09	0	0.00	3	38.15	38.35	-3	10,313	-0.03%
2019/10/08	13	38.21	14	39.39	37.30	-1	10,275	-0.01%
2019/10/07	6	38.35	15	38.77	39.60	-9	9,884	-0.09%
2019/10/04	3	36.05	1	36.25	36.00	2	9,755	0.02%
2019/10/03	7	37.69	7	36.77	36.70	0	9,868	0.00%
2019/10/02	3	36.35	2	36.90	37.45	1	9,920	0.01%
2019/10/01	1	35.80	0	0.00	36.15	1	9,932	0.01%
2019/09/27	6.4	35.23	0	0.00	35.10	6.4	10,001	0.06%
2019/09/26	6	37.23	2	37.05	36.55	4	10,049	0.04%
2019/09/25	2	36.73	2	36.75	37.65	0	10,105	0.00%
2019/09/23	10	37.98	5	37.40	37.40	5	10,108	0.05%
2019/09/20	8.4	38.56	6	39.48	38.45	2.4	10,035	0.02%
2019/09/18	1	37.15	3	37.65	37.25	-2	9,804	-0.02%
2019/09/17	13	37.10	0	0.00	37.15	13	9,763	0.13%
2019/09/16	11	38.45	2	38.25	38.20	9	9,684	0.09%
2019/09/12	9	39.79	10	40.81	39.20	-1	9,625	-0.01%
2019/09/11	6.1	38.24	9	38.79	39.00	-2.9	9,314	-0.03%
2019/09/10	2	37.73	0	0.00	37.65	2	9,092	0.02%
2019/09/09	0.1	36.75	0	0.00	36.90	0.1	8,909	0.00%
2019/09/06	0	0.00	1	38.40	37.35	-1	8,868	-0.01%
2019/09/04	2	37.45	3	36.67	36.65	-1	8,716	-0.01%
2019/09/03	3	37.38	0	0.00	37.20	3	8,612	0.03%
2019/09/02	1	37.35	0	0.00	38.20	1	8,549	0.01%
2019/08/30	0.1	37.30	0	0.00	37.30	0.1	8,486	0.00%
2019/08/29	5.1	37.22	2	36.80	37.05	3.1	8,397	0.04%
2019/08/28	2.1	38.95	5	38.52	38.05	-2.9	8,289	-0.03%
2019/08/27	0.1	37.15	0	0.00	37.15	0.1	8,125	0.00%
2019/08/26	8	37.68	2	37.05	37.00	6	8,056	0.07%
2019/08/23	7	40.83	6	39.78	39.60	1	7,933	0.01%
2019/08/22	6	41.76	5	40.80	40.55	1	7,845	0.01%
2019/08/21	2	39.43	3	41.00	41.50	-1	7,702	-0.01%
2019/08/20	6	41.58	4	40.25	40.10	2	7,552	0.03%
2019/08/19	9	42.27	6	43.05	41.90	3	7,402	0.04%
2019/08/16	2	41.70	4.1	41.49	41.70	-2.1	7,134	-0.03%
2019/08/15	6	39.07	5	39.40	39.50	1	6,816	0.01%
2019/08/14	15	40.49	14	40.88	40.50	1	6,681	0.01%
2019/08/13	13	38.03	16	38.79	38.60	-3	6,335	-0.05%
2019/08/12	10.1	39.55	16	39.20	37.50	-5.9	6,146	-0.10%
2019/08/08	10.3	36.04	12	37.25	39.25	-1.7	5,860	-0.03%
2019/08/07	12.1	36.78	5	36.70	35.70	7.1	5,612	0.13%
2019/08/06	12	35.02	6.8	36.01	36.00	5.2	5,343	0.10%
2019/08/05	25.2	38.12	26	38.43	37.40	-0.8	4,944	-0.02%
2019/08/02	3.2	40.80	5	40.98	39.55	-1.9	4,705	-0.04%
2019/08/01	20.5	41.54	25.1	42.11	42.90	-4.6	4,364	-0.11%
2019/07/31	3.4	38.04	12	38.33	39.90	-8.6	3,490	-0.25%
2019/07/30	25.4	36.85	21	36.74	36.75	4.4	3,115	0.14%
2019/07/29	1	33.65	0	0.00	33.95	1	2,843	0.04%
2019/07/26	1	33.80	2	33.80	33.55	-1	2,786	-0.04%
2019/07/25	1	32.80	0	0.00	32.80	1	2,671	0.04%
2019/07/24	5	34.50	0	0.00	34.20	5	2,579	0.19%
2019/07/23	0.8	33.80	2	33.85	33.95	-1.2	2,509	-0.05%
2019/07/22	0.3	33.40	4	33.64	33.55	-3.7	2,412	-0.15%
2019/07/19	13.9	32.38	14	32.25	32.80	-0.2	2,226	-0.01%
2019/07/18	9.7	31.44	8	32.86	30.30	1.7	2,079	0.08%
2019/07/17	2.5	29.97	0	0.00	30.00	2.5	1,856	0.13%
2019/07/16	2.4	27.19	4	27.29	27.30	-1.7	1,670	-0.10%
2019/07/15	6.3	26.21	7	26.36	26.40	-0.7	1,554	-0.04%
2019/07/12	2.1	25.14	4	24.95	25.20	-1.9	1,419	-0.13%
2019/07/11	3	25.38	3	25.05	25.40	0	1,318	0.00%
2019/07/10	12.4	25.56	10	25.18	25.40	2.4	1,228	0.20%
2019/07/09	41.4	26.39	52	26.08	26.50	-10.6	1,049	-1.01%
2019/07/08	48.4	24.96	39	25.21	25.80	9.4	890	1.05%
2019/07/05	21	24.20	20	24.35	24.50	1	770	0.13%
2019/07/01	0	0.00	11	20.82	20.90	-11	329	-3.34%
2019/04/12	3	19.10	1	19.05	18.95	2	288	0.69%
2019/04/02	1	18.85	2	18.90	18.90	-1	214	-0.47%
2019/03/22	0.8	18.75	0	0.00	18.80	0.8	159	0.52%
2019/03/21	1	18.70	0	0.00	18.60	1	154	0.65%
2019/03/18	0.1	18.40	0	0.00	18.50	0.1	128	0.08%
2019/03/08	0	0.00	1	18.20	18.30	-1	127	-0.79%
2019/03/06	0.5	18.35	0	0.00	18.45	0.5	130	0.38%
2018/12/22	0	0.00	1	17.40	17.55	-1	307	-0.33%
2018/12/14	0	0.00	1	17.60	17.75	-1	324	-0.31%
2018/11/08	1.3	17.23	0	0.00	16.95	1.3	428	0.30%
2018/10/12	2	14.55	0.3	15.05	15.15	1.7	626	0.27%
2018/10/11	0	0.00	2	13.95	14.90	-2	649	-0.31%
2018/09/20	1	16.05	0	0.00	16.05	1	887	0.11%
2018/09/17	0.2	15.90	0	0.00	16.00	0.2	888	0.02%
2018/09/10	0	0.00	3	15.50	15.70	-3	948	-0.32%
2018/09/04	0.8	16.10	0	0.00	16.15	0.8	1,015	0.08%
2018/09/03	1	16.20	0	0.00	16.10	1	1,022	0.10%
2018/08/21	0	0.00	8	17.15	17.25	-8	1,034	-0.77%
2018/08/13	1	18.15	0	0.00	17.85	1	976	0.10%
2018/08/01	0	0.00	2	18.50	18.60	-2	881	-0.23%
2018/07/25	0	0.00	3	18.70	18.70	-3	800	-0.37%
2018/07/19	0	0.00	0.7	18.45	18.55	-0.7	763	-0.09%
2018/07/18	0	0.00	2	18.35	18.40	-2	743	-0.27%
2018/07/16	4	18.05	0	0.00	17.95	4	695	0.58%
2018/06/14	2	17.25	0	0.00	16.75	2	456	0.44%
2018/06/11	0	0.00	4	16.60	16.55	-4	411	-0.97%
2018/06/04	0	0.00	1	16.20	16.15	-1	381	-0.26%
2018/05/10	0	0.00	0	15.40	15.50	0	382	-0.01%
2018/03/23	5	16.00	5	15.95	16.00	0	428	0.00%
2018/02/22	0	0.00	1	16.30	16.40	-1	316	-0.32%
2018/01/31	0	0.00	3	17.35	17.35	-3	326	-0.92%
2018/01/29	0	0.00	1	17.35	17.40	-1	340	-0.29%
2018/01/24	5	17.86	0	0.00	17.80	5	327	1.53%