泰鼎-KY (4927)-元大-樹林券商分點個股進出

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
43.50
漲跌
▼0.65
漲幅
-1.47%
成交量
1,059張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/10/29	2.1	44.00	0	0.00	44.15	2.1	1,748	0.12%
2024/10/28	2	45.50	0	0.00	45.45	2	1,734	0.12%
2024/10/25	1	45.80	0	0.00	45.45	1	1,709	0.06%
2024/10/24	0	0.00	20	47.01	47.75	-20	1,661	-1.20%
2024/10/22	2	48.75	0	0.00	48.80	2	1,617	0.12%
2024/10/18	0.1	50.00	0	0.00	51.10	0.1	1,607	0.00%
2024/10/17	1	52.00	0	0.00	51.70	1	1,605	0.06%
2024/10/16	1	53.40	1	53.90	53.60	0	1,599	0.00%
2024/10/15	3	54.33	0	0.00	53.70	3	1,654	0.18%
2024/10/14	0	0.00	4	59.15	59.40	-4	1,766	-0.23%
2024/09/16	1	60.50	0	0.00	59.00	1	1,822	0.05%
2024/09/13	0	0.00	0	58.10	58.10	0	1,768	0.00%
2024/09/10	2	53.05	0	0.00	53.00	2	1,744	0.11%
2024/09/02	0	0.00	1	59.50	59.30	-1	1,707	-0.06%
2024/08/30	0	0.00	2	60.30	59.70	-2	1,692	-0.12%
2024/08/26	0	0.00	0.1	55.60	57.10	-0.1	1,688	-0.01%
2024/08/23	0	0.00	15	53.80	54.10	-15	1,641	-0.91%
2024/08/19	0.1	52.82	0	0.00	52.50	0.1	1,649	0.01%
2024/08/07	2	48.20	0	0.00	50.30	2	1,532	0.13%
2024/08/05	1	47.50	0	0.00	46.95	1	1,465	0.07%
2024/08/02	4	52.00	0	0.00	51.60	4	1,412	0.28%
2024/07/30	2	53.60	0	0.00	53.90	2	1,346	0.15%
2024/07/29	0	0.00	0.3	51.50	52.60	-0.3	1,333	-0.02%
2024/07/17	0	0.00	0	53.60	53.10	0	1,279	0.00%
2024/07/15	7	55.41	16	55.71	54.90	-9	1,186	-0.76%
2024/07/11	2	47.35	0	0.00	47.35	2	901	0.22%
2024/07/08	0	0.00	15	39.67	39.75	-15	763	-1.96%
2024/07/05	2	38.75	0	0.00	39.05	2	756	0.26%
2024/06/28	2	38.75	0	0.00	38.70	2	750	0.27%
2024/06/25	0.1	37.65	0	0.00	38.70	0.1	768	0.01%
2024/06/21	0.1	38.10	0	0.00	38.00	0.1	759	0.01%
2024/06/19	0.1	38.00	0	0.00	37.85	0.1	762	0.01%
2024/06/18	0.1	38.50	0	0.00	38.20	0.1	753	0.01%
2024/06/13	0.1	38.75	0	0.00	38.55	0.1	756	0.01%
2024/06/06	0.1	39.80	0	0.00	39.00	0.1	798	0.01%
2024/05/29	5	40.30	0	0.00	40.30	5	777	0.64%
2024/05/27	10	40.28	0	0.00	40.50	10	797	1.25%
2024/05/23	2	40.60	0	0.00	40.40	2	786	0.25%
2024/05/22	0	0.00	1	42.15	41.75	-1	773	-0.13%
2024/05/21	2.1	41.37	0	0.00	40.70	2.1	761	0.27%
2024/05/17	10	41.00	0	0.00	41.40	10	754	1.32%
2024/05/10	0.1	40.90	0	0.00	40.90	0.1	744	0.01%
2024/04/03	1.1	38.97	0	0.00	39.00	1.1	621	0.17%
2024/04/02	0.1	39.75	0	0.00	39.35	0.1	612	0.01%
2024/03/26	5	41.44	0	0.00	40.70	5	545	0.92%
2024/03/21	0	0.00	5	41.50	41.55	-5	520	-0.96%
2024/03/15	10	41.25	0	0.00	40.45	10	486	2.05%
2024/03/13	1.1	40.62	0	0.00	40.20	1.1	459	0.23%
2024/03/08	0	43.60	0	0.00	42.35	0	378	0.00%
2024/03/05	0.1	44.10	4	43.00	42.90	-3.9	301	-1.29%
2024/03/04	0.1	45.44	0	0.00	44.65	0.1	272	0.02%
2024/03/01	0	46.30	0	0.00	45.45	0	258	0.00%
2024/02/19	0	0.00	1	50.30	50.40	-1	220	-0.45%
2024/02/16	0	0.00	5	49.95	49.90	-5	221	-2.26%
2024/02/15	5	49.60	0	0.00	49.65	5	221	2.26%
2024/01/16	0.1	48.70	0	0.00	48.40	0.1	315	0.02%
2024/01/15	1	49.30	0	0.00	49.30	1	317	0.32%
2023/12/14	0	0.00	1	50.50	50.30	-1	441	-0.23%
2023/11/21	0	0.00	1	50.10	50.10	-1	650	-0.15%
2023/11/13	2	47.50	0	0.00	47.30	2	675	0.30%
2023/11/10	1	46.10	0	0.00	46.55	1	678	0.15%
2023/10/31	2	46.60	0	0.00	46.65	2	758	0.26%
2023/10/26	0	48.15	0	0.00	47.90	0	764	0.00%
2023/10/25	1	49.20	0	0.00	49.10	1	759	0.13%
2023/10/06	0.1	53.50	0	0.00	52.70	0.1	861	0.01%
2023/09/27	5	54.80	0	0.00	55.00	5	1,018	0.50%
2023/09/11	10	54.85	0	0.00	55.10	10	1,192	0.84%
2023/09/08	5	56.40	0	0.00	56.60	5	1,201	0.42%
2023/09/07	30	56.30	0	0.00	56.10	30	1,204	2.49%
2023/09/06	10	56.81	0	0.00	57.00	10	1,200	0.84%
2023/09/04	2	58.90	0	0.00	58.80	2	1,174	0.17%
2023/08/31	1	57.20	0	0.00	57.10	1	1,245	0.08%
2023/08/24	0	0.00	1	52.60	52.50	-1	1,345	-0.07%
2023/08/14	0	54.80	0	0.00	54.60	0	1,451	0.00%
2023/08/10	1	61.70	0	0.00	61.60	1	1,478	0.07%
2023/08/01	0	61.00	0	0.00	61.40	0	1,449	0.00%
2023/07/26	0	62.40	0	0.00	61.90	0	1,431	0.00%
2023/07/21	0	63.40	0	0.00	63.20	0	1,433	0.00%
2023/07/18	0	0.00	1	66.50	66.00	-1	1,452	-0.07%
2023/07/11	0	0.00	1	67.20	66.90	-1	1,426	-0.07%
2023/07/05	0	67.00	0	0.00	67.80	0	1,583	0.00%
2023/07/04	0.1	70.10	0	0.00	70.20	0.1	1,531	0.00%
2023/06/15	0	0.00	4	63.03	63.10	-4	1,374	-0.29%
2023/06/14	3	62.83	0	0.00	62.20	3	1,365	0.22%
2023/06/13	1	63.50	0	0.00	63.50	1	1,352	0.07%
2023/06/08	0	0.00	10	65.50	64.70	-10	1,344	-0.74%
2023/06/05	0	0.00	15.1	63.30	63.80	-15.1	1,275	-1.18%
2023/06/01	0	0.00	8	62.58	62.20	-8	1,257	-0.64%
2023/05/31	8	63.30	1	62.90	63.00	7	1,256	0.56%
2023/05/25	0	0.00	2	62.00	61.30	-2	1,216	-0.16%
2023/05/22	1	61.50	0	0.00	61.50	1	1,318	0.08%
2023/05/17	1	60.00	0	59.70	59.70	1	1,244	0.08%
2023/05/08	0	0.00	2	54.15	55.30	-2	1,226	-0.16%
2023/05/04	5	54.00	0	0.00	54.40	5	1,241	0.40%
2023/04/28	0	0.00	2	55.10	55.10	-2	1,269	-0.16%
2023/04/25	2	53.60	0	0.00	53.90	2	1,252	0.16%
2023/04/20	8	58.81	12	58.50	58.40	-4	1,207	-0.33%
2023/04/19	5	60.00	0	0.00	59.80	5	1,203	0.42%
2023/04/18	10	61.50	0	0.00	60.40	10	1,192	0.84%
2023/04/14	1	61.70	1	61.80	61.70	0	1,163	0.00%
2023/04/13	2	61.45	0	0.00	61.50	2	1,151	0.17%
2023/04/12	3	62.00	0	0.00	63.60	3	1,060	0.28%
2023/04/10	0	0.00	5	59.30	59.00	-5	898	-0.56%
2023/04/07	5	59.80	0	0.00	59.80	5	893	0.56%
2023/03/29	0	60.10	0	0.00	59.60	0	860	0.00%
2023/03/20	0	58.70	0	0.00	57.70	0	924	0.00%
2023/03/07	0	0.00	0.5	62.50	62.30	-0.5	1,128	-0.04%
2023/03/06	0	61.83	0	0.00	61.90	0	1,232	0.00%
2023/03/03	2	58.60	1	59.50	59.40	1	1,250	0.08%
2023/03/02	0	58.60	0	0.00	58.40	0	1,318	0.00%
2023/02/24	1.3	62.85	0	0.00	61.10	1.3	1,335	0.10%
2023/02/23	0	0.00	0.2	63.00	62.80	-0.2	1,332	-0.02%
2023/02/22	0	0.00	1	63.20	62.30	-1	1,384	-0.07%
2023/02/20	0	0.00	7	63.83	64.90	-7	1,384	-0.51%
2023/02/17	0	0.00	22	61.52	61.60	-22	1,339	-1.64%
2023/02/16	0	0.00	0.3	60.20	60.30	-0.3	1,354	-0.02%
2023/02/13	0	0.00	0.2	59.50	59.60	-0.2	1,553	-0.02%
2023/02/10	0	0.00	0	59.90	59.00	0	1,645	0.00%
2023/02/09	0	0.00	2	60.10	60.00	-2	1,678	-0.12%
2023/02/08	0.5	60.80	0	0.00	60.40	0.5	1,761	0.03%
2023/02/06	0.5	59.60	0	0.00	59.80	0.5	1,853	0.03%
2023/02/01	0	0.00	2	58.65	59.20	-2	1,846	-0.11%
2023/01/31	0	0.00	1	58.60	58.10	-1	1,855	-0.05%
2023/01/11	0	0.00	1	55.70	56.20	-1	2,051	-0.05%
2023/01/10	0	0.00	1.7	54.93	55.20	-1.7	2,092	-0.08%
2022/12/28	1	54.60	0	0.00	53.60	1	2,268	0.04%
2022/12/23	1	53.90	0	0.00	54.50	1	2,306	0.04%
2022/12/20	1	54.90	1	54.80	55.10	0	2,360	0.00%
2022/12/19	1	57.00	0	0.00	56.70	1	2,384	0.04%
2022/12/16	2	57.50	0	0.00	57.50	2	2,412	0.08%
2022/12/14	0	0.00	1	59.80	59.80	-1	2,416	-0.04%
2022/12/13	2	58.80	0	0.00	59.20	2	2,423	0.08%
2022/12/07	1	58.60	0	0.00	58.50	1	2,530	0.04%
2022/12/06	0	0.00	4	59.50	59.50	-4	2,550	-0.16%
2022/12/01	0	0.00	1	60.20	60.10	-1	2,520	-0.04%
2022/11/29	1	59.10	0	0.00	59.50	1	2,584	0.04%
2022/11/28	6	59.43	2	60.35	59.30	4	2,579	0.16%
2022/11/23	0	0.00	0	56.11	56.60	0	2,496	0.00%
2022/11/17	1.7	55.84	0	0.00	55.90	1.7	2,533	0.07%
2022/11/16	0	0.00	2	54.60	55.20	-2	2,568	-0.08%
2022/11/15	1	54.30	1	54.00	54.80	0	2,672	0.00%
2022/11/14	1	53.30	1	53.60	54.20	0	2,894	0.00%
2022/11/11	5	54.48	6	53.32	53.10	-1	2,889	-0.03%
2022/11/10	1	55.00	0	0.00	55.10	1	2,772	0.04%
2022/11/08	0	0.00	3	54.43	54.40	-3	2,707	-0.11%
2022/11/07	1	53.30	0	0.00	53.50	1	2,618	0.04%
2022/11/04	4	53.13	2	53.30	53.50	2	2,589	0.08%
2022/11/02	1	52.00	4	52.60	51.90	-3	2,493	-0.12%
2022/11/01	0	0.00	1	50.00	50.70	-1	2,461	-0.04%
2022/10/28	1	48.65	2	48.80	48.30	-1	2,476	-0.04%
2022/10/19	2	52.50	0	0.00	51.60	2	2,364	0.08%
2022/10/18	5	51.34	1	50.80	51.50	4	2,275	0.18%
2022/10/17	1	47.85	1	48.95	49.45	0	2,245	0.00%
2022/10/13	7	49.15	17	48.32	46.25	-10	2,233	-0.45%
2022/10/12	10	49.45	0	0.00	49.55	10	2,202	0.45%
2022/10/07	1	52.60	1	52.90	52.60	0	2,173	0.00%
2022/10/06	1	51.60	3	51.83	52.20	-2	2,177	-0.09%
2022/10/05	0	52.30	1	51.70	51.70	-1	2,183	-0.04%
2022/09/28	1	49.80	0	0.00	49.50	1	2,208	0.05%
2022/09/26	0	0.00	1	51.30	51.30	-1	2,288	-0.04%
2022/09/23	0	0.00	3	54.20	54.60	-3	2,271	-0.13%
2022/09/21	0	0.00	15	57.00	56.80	-15	2,245	-0.67%
2022/09/20	16	57.45	1	57.30	57.80	15	2,247	0.67%
2022/09/19	2	57.55	0	0.00	57.30	2	2,247	0.09%
2022/09/16	3	60.20	0	0.00	58.90	3	2,240	0.13%
2022/09/15	2	59.50	1	58.50	60.30	1	2,236	0.04%
2022/09/14	1	57.70	2	57.80	58.00	-1	2,206	-0.05%
2022/09/13	3.1	59.10	0	0.00	58.90	3.1	2,210	0.14%
2022/09/12	1	57.10	1	57.70	58.00	0	2,208	0.00%
2022/09/07	2	56.70	0	0.00	56.60	2	2,244	0.09%
2022/09/06	1	58.10	0	0.00	58.10	1	2,278	0.04%
2022/09/05	3	57.90	3	58.07	57.80	0	2,240	0.00%
2022/09/01	3	60.47	0	0.00	60.50	3	2,218	0.14%
2022/08/30	0	61.60	0	0.00	61.10	0	2,198	0.00%
2022/08/26	0	0.00	3	60.13	60.60	-3	2,130	-0.14%
2022/08/25	3	59.23	5	59.30	59.00	-2	2,116	-0.09%
2022/08/24	14	59.62	0	0.00	58.90	14	2,111	0.66%
2022/08/23	2	61.20	14	61.00	60.90	-12	2,081	-0.58%
2022/08/22	26	63.91	11	64.84	62.80	15	2,037	0.74%
2022/08/19	7	60.20	4	60.50	62.30	3	1,915	0.16%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/16	1	56.80	0	0.00	56.80	1	1,730	0.06%
2022/08/15	0	0.00	1	58.00	58.20	-1	1,729	-0.06%
2022/08/12	0	0.00	1	56.40	56.80	-1	1,730	-0.06%
2022/08/11	1	55.90	0	0.00	55.80	1	1,787	0.06%
2022/08/10	1	55.00	1	55.20	55.90	0	1,807	0.00%
2022/08/09	2	54.30	1	55.40	55.70	1	1,793	0.06%
2022/08/08	0	0.00	2	55.60	56.00	-2	1,771	-0.11%
2022/08/05	1	57.00	0	0.00	56.70	1	1,759	0.06%
2022/08/04	7	55.00	0	0.00	55.70	7	1,760	0.40%
2022/08/03	4	56.13	1	56.10	56.60	3	1,760	0.17%
2022/08/02	2	57.10	0	0.00	57.70	2	1,791	0.11%
2022/08/01	0	0.00	6	59.70	59.70	-6	1,819	-0.33%
2022/07/29	1	60.80	0	0.00	61.00	1	1,859	0.05%
2022/07/28	5	60.54	12	60.44	60.80	-7	1,940	-0.36%
2022/07/22	1	64.70	0	0.00	63.30	1	1,996	0.05%
2022/07/20	8	63.60	8	63.40	63.40	0	2,054	0.00%
2022/07/14	0	0.00	1	60.50	62.30	-1	2,321	-0.04%
2022/07/13	2	60.30	1	60.40	59.00	1	2,314	0.04%
2022/07/12	4	60.20	0	0.00	60.50	4	2,295	0.17%
2022/07/07	0	0.00	1	63.70	64.30	-1	2,330	-0.04%
2022/07/06	9	64.88	1	62.50	61.80	8	2,326	0.34%
2022/07/05	2	64.65	11	65.13	64.70	-9	2,343	-0.38%
2022/07/04	10	66.70	1	66.50	66.40	9	2,278	0.40%
2022/07/01	1	68.80	11	66.66	65.60	-10	2,296	-0.44%
2022/06/24	11	72.75	0	0.00	72.30	11	2,610	0.42%
2022/06/22	0	0.00	5	73.00	71.40	-5	2,769	-0.18%
2022/06/20	0	0.00	1	74.10	72.90	-1	3,030	-0.03%
2022/06/17	1	71.40	1	72.20	74.00	0	3,136	0.00%
2022/06/16	0	0.00	1	76.50	74.50	-1	3,133	-0.03%
2022/06/15	3	77.80	0	0.00	75.70	3	3,125	0.10%
2022/06/14	1	79.10	1	79.90	78.50	0	3,095	0.00%
2022/06/13	7	79.20	2	79.75	79.70	5	3,072	0.16%
2022/06/10	0	0.00	0.4	83.10	83.20	-0.4	3,034	-0.01%
2022/06/09	1	84.50	0.3	84.53	83.90	0.7	3,029	0.02%
2022/06/08	0	0.00	0.1	86.70	85.50	-0.1	3,016	0.00%
2022/06/07	0.1	87.00	1	88.00	86.40	-0.9	3,054	-0.03%
2022/06/06	2	86.55	1	86.30	86.30	1	3,077	0.03%
2022/06/02	1.7	88.45	2	88.19	88.10	-0.3	3,112	-0.01%
2022/06/01	3	90.70	0	0.00	89.80	3	3,228	0.09%
2022/05/31	1	90.20	1	88.40	91.20	0	3,297	0.00%
2022/05/27	1	88.20	0	0.00	87.20	1	3,390	0.03%
2022/05/26	2	88.30	3	88.73	88.10	-1	3,408	-0.03%
2022/05/25	2	87.90	1	88.80	88.60	1	3,438	0.03%
2022/05/24	0	0.00	1	91.00	88.60	-1	3,449	-0.03%
2022/05/23	1	91.90	3	91.70	91.70	-2	3,458	-0.06%
2022/05/19	8	90.29	3	89.67	91.70	5	3,504	0.14%
2022/05/18	1	95.90	0	0.00	94.00	1	3,484	0.03%
2022/05/13	0	0.00	2	93.50	93.00	-2	3,578	-0.06%
2022/05/12	0	0.00	1	95.30	92.80	-1	3,665	-0.03%
2022/05/11	1	95.00	0	0.00	96.20	1	3,722	0.03%
2022/05/04	0	0.00	4	100.50	100.00	-4	4,157	-0.10%
2022/04/29	3	96.13	1	95.90	95.40	2	4,268	0.05%
2022/04/25	4	93.95	0.5	93.10	94.80	3.5	4,461	0.08%
2022/04/22	5	95.94	7	98.21	94.50	-2	4,492	-0.04%
2022/04/21	3	105.17	0	0.00	105.00	3	4,436	0.07%
2022/04/20	0	0.00	4	103.00	105.00	-4	4,574	-0.09%
2022/04/18	0	0.00	1	99.60	99.60	-1	4,803	-0.02%
2022/04/14	1	104.50	1	103.50	103.50	0	5,053	0.00%
2022/04/13	2	101.50	2	102.00	103.50	0	5,261	0.00%
2022/04/12	0	0.00	5	99.36	102.00	-5	5,471	-0.09%
2022/04/11	4	98.35	4	98.80	98.80	0	5,549	0.00%
2022/04/08	0	0.00	1	100.50	101.00	-1	5,619	-0.02%
2022/04/07	0	0.00	1	101.00	102.00	-1	5,729	-0.02%
2022/04/06	0	0.00	3	102.67	103.00	-3	5,870	-0.05%
2022/04/01	4	106.00	0	0.00	103.50	4	5,968	0.07%
2022/03/31	1	108.50	1	106.00	106.00	0	6,026	0.00%
2022/03/30	0	0.00	1	105.00	105.50	-1	6,178	-0.02%
2022/03/29	1	104.50	0	0.00	105.50	1	6,384	0.02%
2022/03/25	8.2	107.22	0	0.00	104.50	8.2	6,734	0.12%
2022/03/24	3	106.00	7.5	105.93	107.50	-4.5	6,998	-0.06%
2022/03/23	1	103.00	2	102.50	102.50	-1	7,083	-0.01%
2022/03/22	1	102.50	3	102.00	102.50	-2	7,145	-0.03%
2022/03/21	4	96.60	0	0.00	97.50	4	7,026	0.06%
2022/03/17	2	91.90	1	92.20	93.70	1	7,026	0.01%
2022/03/16	3	90.37	2	90.10	89.60	1	7,022	0.01%
2022/03/15	3.5	91.94	0	0.00	89.40	3.5	7,060	0.05%
2022/03/14	0	0.00	1	94.00	93.60	-1	7,065	-0.01%
2022/03/10	3	94.60	3	94.30	94.80	0	7,199	0.00%
2022/03/08	2	91.30	4	91.03	89.60	-2	7,673	-0.03%
2022/03/07	4	89.30	4	90.48	90.80	0	7,944	0.00%
2022/03/03	5	96.22	0	0.00	96.00	5	8,209	0.06%
2022/03/02	0	0.00	1	98.20	98.60	-1	8,153	-0.01%
2022/03/01	1	99.90	1	100.50	99.90	0	8,161	0.00%
2022/02/25	1	98.90	1	100.50	99.40	0	8,214	0.00%
2022/02/24	1	99.70	0	0.00	100.50	1	8,294	0.01%
2022/02/23	0	0.00	1	103.00	104.00	-1	8,512	-0.01%
2022/02/22	1	103.00	0	0.00	101.00	1	8,698	0.01%
2022/02/14	0.5	104.50	20	103.00	102.00	-19.5	9,571	-0.20%
2022/02/11	0	0.00	10	106.95	107.00	-10	9,870	-0.10%
2022/02/10	6	105.92	7	104.79	104.50	-1	10,054	-0.01%
2022/02/09	14	103.50	12	105.83	105.50	2	10,128	0.02%
2022/02/08	17	107.03	2	105.50	105.50	15	10,138	0.15%
2022/01/26	0	0.00	5	116.00	113.50	-5	10,170	-0.05%
2022/01/25	1	116.00	3	116.33	115.00	-2	10,232	-0.02%
2022/01/24	1	119.00	0	0.00	119.00	1	10,245	0.01%
2022/01/21	0	0.00	1	120.50	121.00	-1	10,262	-0.01%
2022/01/20	2	123.00	1	124.00	125.50	1	10,259	0.01%
2022/01/18	20	127.50	23	129.00	123.00	-3	10,409	-0.03%
2022/01/17	18	123.06	35	125.87	127.50	-17	10,437	-0.16%
2022/01/14	5	123.20	10	124.70	126.00	-5	10,538	-0.05%
2022/01/13	25	122.32	6	121.08	122.50	19	10,540	0.18%
2022/01/12	13	125.92	12	126.17	126.50	1	10,553	0.01%
2022/01/11	24	132.02	21	126.76	129.00	3	10,539	0.03%
2022/01/10	22	129.16	24.2	131.67	129.00	-2.2	10,515	-0.02%
2022/01/07	54	129.51	31.6	125.78	125.00	22.4	10,675	0.21%
2022/01/06	1	131.50	5	135.00	137.00	-4	10,737	-0.04%
2022/01/05	8.8	130.82	10	130.80	128.50	-1.2	10,568	-0.01%
2022/01/04	2	135.00	2	131.99	132.50	0	10,402	0.00%
2022/01/03	9	132.50	9	133.06	134.50	0	10,361	0.00%
2021/12/30	3	129.00	4	130.50	130.50	-1	10,330	-0.01%
2021/12/29	5	126.61	5.1	127.05	129.00	-0.1	10,231	0.00%
2021/12/28	4	124.50	8.1	125.08	127.00	-4.1	10,118	-0.04%
2021/12/27	1.1	119.14	1	120.00	124.00	0.1	10,047	0.00%
2021/12/24	14.1	124.55	10	122.40	123.00	4.1	10,005	0.04%
2021/12/23	7.1	126.79	16.3	126.44	129.00	-9.2	9,825	-0.09%
2021/12/22	3	118.33	5	118.50	117.50	-2	9,611	-0.02%
2021/12/21	12	115.29	14	116.43	118.00	-2	9,542	-0.02%
2021/12/20	16	111.57	32	111.67	114.00	-16	9,781	-0.16%
2021/12/17	3	105.50	10	106.40	108.00	-7	9,552	-0.07%
2021/12/16	6	101.70	2	101.75	102.50	4	9,333	0.04%
2021/12/15	4	95.78	1.1	95.87	96.00	2.9	9,206	0.03%
2021/12/14	3.1	96.26	3	94.80	94.20	0.1	9,242	0.00%
2021/12/10	0	0.00	3	95.50	95.10	-3	9,540	-0.03%
2021/12/08	0	0.00	2	95.65	95.40	-2	9,715	-0.02%
2021/12/07	6	95.32	0	0.00	93.60	6	10,136	0.06%
2021/12/06	1	96.40	0	0.00	95.60	1	10,457	0.01%
2021/12/03	8.1	96.29	3	96.80	96.30	5.1	10,554	0.05%
2021/12/02	1.1	101.35	2.3	98.87	98.30	-1.2	10,616	-0.01%
2021/12/01	29.1	108.83	8	111.00	103.00	21.1	10,358	0.20%
2021/11/30	14	110.93	25	110.98	114.00	-11	10,353	-0.11%
2021/11/29	3	101.13	7	101.43	104.00	-4	10,326	-0.04%
2021/11/26	1	102.00	8	101.62	101.50	-7	10,376	-0.07%
2021/11/25	7.1	100.14	1	101.00	100.00	6.1	10,365	0.06%
2021/11/24	5	101.80	7.5	101.07	101.50	-2.5	10,336	-0.02%
2021/11/23	10	100.60	2	101.50	99.00	8	10,249	0.08%
2021/11/22	9	103.61	25.1	106.84	102.50	-16	10,121	-0.16%
2021/11/19	3.3	106.87	19	105.74	103.00	-15.7	9,883	-0.16%
2021/11/18	14	101.96	13	102.92	103.00	1	9,661	0.01%
2021/11/17	4.5	101.72	2	102.25	103.00	2.5	9,585	0.03%
2021/11/16	15	99.95	3.5	98.71	100.50	11.5	9,481	0.12%
2021/11/15	2	103.25	1	102.50	103.50	1	9,310	0.01%
2021/11/12	13	99.29	12	99.92	98.90	1	9,148	0.01%
2021/11/11	2	99.10	7	99.09	101.50	-5	8,880	-0.06%
2021/11/10	6	92.68	4	93.87	92.30	2	8,609	0.02%
2021/11/09	1	88.12	8	91.18	93.60	-7	8,228	-0.08%
2021/11/08	4	85.15	2	85.40	85.10	2	7,972	0.03%
2021/11/05	6	83.82	9	84.20	85.00	-3	7,842	-0.04%
2021/11/04	4	82.70	9	83.64	84.80	-5	7,630	-0.07%
2021/11/03	7	79.66	4	78.75	79.90	3	7,371	0.04%
2021/11/02	9	78.80	2	78.30	76.30	7	7,284	0.10%
2021/11/01	1	78.00	3	78.97	80.00	-2	7,196	-0.03%
2021/10/29	0	0.00	3	76.50	78.00	-3	7,122	-0.04%
2021/10/28	1	74.80	5	74.66	74.40	-4	7,055	-0.06%
2021/10/27	4	75.15	2	74.90	75.60	2	7,006	0.03%
2021/10/26	5	74.96	14	75.21	75.10	-9	6,952	-0.13%
2021/10/25	7	78.10	14	78.02	77.50	-7	6,781	-0.10%
2021/10/22	18	79.66	24	80.00	80.80	-6	6,653	-0.09%
2021/10/21	5	78.52	4	78.60	78.20	1	6,455	0.02%
2021/10/20	0	0.00	22	78.58	77.90	-22	6,355	-0.35%
2021/10/19	36.5	77.68	16	78.01	78.50	20.5	6,208	0.33%
2021/10/18	5	76.90	11	76.36	77.30	-6	6,132	-0.10%
2021/10/15	18	75.59	20	75.81	76.00	-2	6,050	-0.03%
2021/10/14	0	0.00	3	72.53	73.90	-3	5,766	-0.05%
2021/10/13	3	72.27	3	71.50	70.80	0	5,597	0.00%
2021/10/12	3	71.90	2	72.00	72.00	1	5,590	0.02%
2021/10/08	1	70.50	0	0.00	70.80	1	5,584	0.02%
2021/10/07	7	70.47	4	70.88	70.80	3	5,641	0.05%
2021/10/01	1	67.50	1	65.60	65.10	0	5,413	0.00%
2021/09/30	1	69.00	0	0.00	68.00	1	5,326	0.02%
2021/09/29	1	71.30	1.2	69.87	69.50	-0.2	5,269	0.00%
2021/09/28	20.2	72.47	22	72.51	72.60	-1.8	5,202	-0.03%
2021/09/27	6	74.60	30	73.53	73.10	-24	5,041	-0.48%
2021/09/24	1	71.60	2	70.50	71.30	-1	4,553	-0.02%
2021/09/23	1	68.50	1	68.70	69.00	0	4,403	0.00%
2021/09/22	3	68.57	5	67.60	68.30	-2	4,354	-0.05%
2021/09/17	2	67.70	3	68.63	68.70	-1	4,283	-0.02%
2021/09/16	4	68.43	4	68.23	67.00	0	4,227	0.00%
2021/09/15	12	67.08	7	67.94	68.90	5	4,143	0.12%
2021/09/14	7	71.14	11	70.73	70.30	-4	3,902	-0.10%
2021/09/13	2	72.00	2	72.75	73.00	0	3,808	0.00%
2021/09/10	21	72.16	17	71.37	73.10	4	3,676	0.11%
2021/09/09	33	70.75	29	70.19	71.50	4	3,227	0.12%
2021/09/08	9	67.08	0	0.00	66.80	9	2,827	0.32%
2021/09/07	4	66.95	10.5	69.08	69.90	-6.5	2,656	-0.24%
2021/09/06	31	68.16	10	67.45	68.40	21	2,407	0.87%
2021/09/03	28	69.65	29	70.14	70.50	-1	2,298	-0.04%
2021/09/02	28.5	67.89	31	68.17	68.60	-2.6	1,979	-0.13%
2021/09/01	2	65.25	6	66.17	65.80	-4	1,608	-0.25%
2021/08/06	0	61.80	0	0.00	61.00	0	1,715	0.00%
2021/08/05	0	0.00	1	60.30	60.40	-1	1,783	-0.06%
2021/07/27	0	0.00	1	60.30	59.60	-1	2,002	-0.05%
2021/07/21	0	0.00	2	60.00	60.60	-2	2,038	-0.10%
2021/07/20	2	58.70	0	0.00	58.50	2	2,024	0.10%
2021/07/19	0	0.00	1	60.30	59.80	-1	2,021	-0.05%
2021/07/15	1	64.60	0	0.00	64.30	1	2,037	0.05%
2021/07/14	1	65.60	0	0.00	65.40	1	1,996	0.05%
2021/07/13	3	62.70	0	0.00	60.70	3	1,931	0.16%
2021/07/05	0	0.00	4	61.83	62.80	-4	2,131	-0.19%
2021/06/30	1	60.60	0	0.00	60.50	1	2,192	0.05%
2021/06/29	0	0.00	1	61.10	61.00	-1	2,223	-0.04%
2021/06/25	3	61.07	0	0.00	61.10	3	2,239	0.13%
2021/06/24	1	61.50	0	0.00	61.20	1	2,242	0.04%
2021/06/23	0	0.00	2	60.20	60.30	-2	2,233	-0.09%
2021/06/22	1	58.50	2	59.50	58.00	-1	2,220	-0.05%
2021/06/15	3	57.90	3	58.20	58.30	0	2,265	0.00%
2021/06/09	1	55.50	0	0.00	55.40	1	2,296	0.04%
2021/06/07	0	0.00	6	54.05	54.50	-6	2,344	-0.26%
2021/06/04	0	0.00	1	55.40	55.30	-1	2,355	-0.04%
2021/06/01	2	57.30	2	56.90	56.70	0	2,412	0.00%
2021/05/31	1	56.70	0	0.00	56.50	1	2,531	0.04%
2021/05/28	0	0.00	1	55.50	55.70	-1	2,548	-0.04%
2021/05/25	1	54.10	0	0.00	55.20	1	2,608	0.04%
2021/05/24	3	53.43	1	53.60	53.70	2	2,607	0.08%
2021/05/21	1	52.10	1	51.10	52.40	0	2,605	0.00%
2021/05/20	5	50.66	0	0.00	50.40	5	2,601	0.19%
2021/05/19	2	51.00	2	51.95	51.90	0	2,594	0.00%
2021/05/18	0	0.00	1	45.20	48.10	-1	2,595	-0.04%
2021/05/17	3	45.92	4	45.85	44.55	-1	2,584	-0.04%
2021/05/14	4	50.50	0	0.00	49.50	4	2,540	0.16%
2021/05/13	1	52.00	0	0.00	50.80	1	2,494	0.04%
2021/05/12	1	55.20	6	56.18	55.20	-5	2,437	-0.21%
2021/05/11	7	61.44	3	61.63	61.30	4	2,407	0.16%
2021/05/10	0	67.70	14	68.27	68.10	-14	2,333	-0.60%
2021/05/07	1	68.30	0	0.00	68.80	1	2,344	0.04%
2021/05/06	23	68.13	23	68.09	67.90	0	2,357	0.00%
2021/05/05	0	0.00	1	66.50	66.50	-1	2,436	-0.04%
2021/05/04	3	64.50	3	65.30	65.80	0	2,472	0.00%
2021/05/03	4	65.75	0	0.00	65.20	4	2,493	0.16%
2021/04/29	4	66.83	5	66.92	66.80	-1	2,494	-0.04%
2021/04/28	16	68.50	6	68.57	67.80	10	2,506	0.40%
2021/04/27	3	66.70	5	67.44	67.50	-2	2,459	-0.08%
2021/04/23	1	66.60	0	0.00	67.00	1	2,476	0.04%
2021/04/22	16	67.87	1.1	66.85	66.80	15	2,524	0.59%
2021/04/21	9.1	67.51	23	67.75	67.90	-14	2,556	-0.55%
2021/04/20	15	66.99	40	67.51	67.20	-25	2,535	-0.99%
2021/04/19	3	67.30	4	66.90	67.20	-1	2,565	-0.04%
2021/04/16	3	65.87	0	0.00	65.90	3	2,547	0.12%
2021/04/14	0	0.00	2	62.15	62.00	-2	2,567	-0.08%
2021/04/13	6	64.52	3	65.00	64.30	3	2,516	0.12%
2021/04/12	3	66.13	0	0.00	66.10	3	2,473	0.12%
2021/04/09	14	66.71	10	67.20	66.50	4	2,482	0.16%
2021/04/08	5	66.20	5	66.70	66.70	0	2,468	0.00%
2021/04/07	0	0.00	1	66.70	66.50	-1	2,456	-0.04%
2021/04/06	0	0.00	1	67.40	66.80	-1	2,449	-0.04%
2021/04/01	17	66.78	10	67.50	66.70	7	2,460	0.28%
2021/03/31	2	66.60	0	0.00	66.50	2	2,469	0.08%
2021/03/30	0	0.00	0.1	66.70	67.00	-0.1	2,504	0.00%
2021/03/29	0.1	67.26	1	66.90	67.10	-0.9	2,528	-0.04%
2021/03/25	0	0.00	2	66.30	66.30	-2	2,685	-0.07%
2021/03/24	1	66.60	0	0.00	66.70	1	2,711	0.04%
2021/03/23	0	0.00	1	67.20	66.70	-1	2,720	-0.04%
2021/03/22	7	66.71	0	0.00	66.80	7	2,734	0.26%
2021/03/19	0	0.00	0	67.50	67.40	0	2,732	0.00%
2021/03/18	10	67.40	0	0.00	67.40	10	2,752	0.36%
2021/03/16	1	67.70	0	0.00	68.10	1	2,832	0.04%
2021/03/12	18	68.02	18	68.49	67.90	0	2,845	0.00%
2021/03/11	0	0.00	1	68.30	68.10	-1	2,887	-0.03%
2021/03/10	1	67.20	1	68.20	67.70	0	2,882	0.00%
2021/03/09	7	67.09	0	0.00	67.00	7	2,885	0.24%
2021/03/05	4	67.40	0	0.00	68.60	4	2,898	0.14%
2021/03/04	23	68.77	1	69.60	68.20	22	2,914	0.75%
2021/03/03	4	71.78	2	71.30	71.10	2	2,864	0.07%
2021/03/02	8	71.98	2	72.40	71.00	6	2,890	0.21%
2021/02/26	1	70.90	0	0.00	71.20	1	2,859	0.03%
2021/02/25	2	70.75	0	0.00	71.10	2	2,857	0.07%
2021/02/22	0	0.00	2	71.30	71.20	-2	2,930	-0.07%
2021/02/19	1	70.60	0	0.00	71.20	1	2,941	0.03%
2021/02/18	4	71.85	1	71.20	71.20	3	2,978	0.10%
2021/02/17	0	0.00	4	68.95	69.30	-4	3,011	-0.13%
2021/02/05	3	67.93	1	68.20	68.00	2	2,993	0.07%
2021/02/03	3	67.17	2	67.25	67.00	1	3,045	0.03%
2021/02/02	3	66.97	0	0.00	67.00	3	3,048	0.10%
2021/02/01	1	67.50	1	67.80	67.90	0	3,032	0.00%
2021/01/29	2	70.55	0	0.00	68.80	2	3,112	0.06%
2021/01/28	1	70.20	0	0.00	70.20	1	3,078	0.03%
2021/01/27	1	70.30	8	71.45	71.70	-7	3,027	-0.23%
2021/01/26	1	68.40	1	69.40	68.60	0	2,911	0.00%
2021/01/25	3	69.30	0	0.00	69.00	3	2,864	0.10%
2021/01/21	0	0.00	2	68.55	67.90	-2	2,850	-0.07%
2021/01/19	0	0.00	5	68.86	68.80	-5	2,868	-0.17%
2021/01/15	2	70.40	0	0.00	68.90	2	2,838	0.07%
2021/01/14	0	0.00	2	69.60	70.90	-2	2,786	-0.07%
2021/01/11	1	67.70	0	0.00	68.90	1	2,692	0.04%
2021/01/08	3	67.00	10	67.80	67.50	-7	2,673	-0.26%
2021/01/07	2	68.10	0	0.00	68.10	2	2,656	0.08%
2021/01/06	2	68.10	0	0.00	68.30	2	2,634	0.08%
2021/01/04	1	69.40	0	0.00	69.40	1	2,608	0.04%
2020/12/28	3	67.87	0	0.00	67.90	3	2,615	0.11%
2020/12/25	2	68.70	0	0.00	68.80	2	2,581	0.08%
2020/12/24	10	70.00	0	0.00	70.20	10	2,571	0.39%
2020/12/22	4	67.93	0	0.00	67.60	4	2,576	0.16%
2020/12/21	7	68.56	0	0.00	68.30	7	2,515	0.28%
2020/12/17	1	71.40	0	0.00	71.40	1	2,588	0.04%
2020/12/16	1	71.80	0	0.00	72.00	1	2,632	0.04%
2020/12/11	3	73.30	0	0.00	72.60	3	2,810	0.11%
2020/12/10	5	75.28	0	0.00	74.60	5	2,880	0.17%
2020/12/07	2	77.65	6	79.40	77.30	-4	2,949	-0.14%
2020/12/04	0	0.00	4	81.30	81.10	-4	2,888	-0.14%
2020/12/03	2	82.60	0	0.00	81.80	2	2,879	0.07%
2020/12/01	1	82.60	3	82.93	83.40	-2	2,889	-0.07%
2020/11/27	5	82.54	0	0.00	83.40	5	2,869	0.17%
2020/11/26	1	83.30	3	83.53	84.10	-2	2,840	-0.07%
2020/11/25	1	81.70	0	0.00	81.40	1	2,816	0.04%
2020/11/24	1	81.60	2	81.80	81.30	-1	2,831	-0.04%
2020/11/23	2	82.05	0	0.00	81.50	2	2,871	0.07%
2020/11/19	2	83.30	2	83.35	82.40	0	2,877	0.00%
2020/11/18	1	82.60	7	81.99	82.40	-6	2,826	-0.21%
2020/11/17	12	82.01	8	82.30	81.60	4	2,822	0.14%
2020/11/16	4	81.35	3	81.90	81.80	1	2,855	0.04%
2020/11/13	0	0.00	1	79.00	78.70	-1	2,823	-0.04%
2020/11/12	6	78.08	0	0.00	79.00	6	2,857	0.21%
2020/11/11	0	0.00	2	79.50	79.70	-2	2,871	-0.07%
2020/11/09	8	78.81	4	78.90	78.50	4	2,982	0.13%
2020/11/06	1	79.20	5	78.80	78.50	-4	3,079	-0.13%
2020/11/02	0	0.00	2	73.50	75.20	-2	3,373	-0.06%
2020/10/29	4	76.65	8	75.18	76.20	-4	3,641	-0.11%
2020/10/26	0	0.00	1	73.60	72.80	-1	3,789	-0.03%
2020/10/22	8	71.90	0	0.00	72.20	8	3,945	0.20%
2020/10/21	0	0.00	5	72.76	72.90	-5	4,023	-0.12%
2020/10/19	1	71.00	0	0.00	71.00	1	4,236	0.02%
2020/10/15	0	0.00	3	71.10	70.90	-3	4,345	-0.07%
2020/10/13	0	0.00	1	71.70	71.70	-1	4,480	-0.02%
2020/10/06	1	73.30	0	0.00	71.70	1	4,641	0.02%
2020/10/05	1	71.80	0	0.00	73.00	1	4,684	0.02%
2020/09/29	0	0.00	1	71.40	71.00	-1	4,900	-0.02%
2020/09/25	0	0.00	1	75.00	72.40	-1	5,108	-0.02%
2020/09/24	0	0.00	1	76.80	74.60	-1	5,324	-0.02%
2020/09/23	6	79.37	5	79.12	77.30	1	5,685	0.02%
2020/09/22	0	0.00	10	77.45	78.30	-10	5,668	-0.18%
2020/09/21	3	78.30	3	77.70	78.30	0	5,672	0.00%
2020/09/18	0	0.00	1	77.50	77.00	-1	5,673	-0.02%
2020/09/16	10	78.00	12	77.72	78.00	-2	5,632	-0.04%
2020/09/15	4	74.70	0	77.00	77.10	4	5,684	0.07%
2020/09/14	7	74.57	0	0.00	74.20	7	5,814	0.12%
2020/09/09	0	0.00	4	70.70	71.20	-4	5,989	-0.07%
2020/09/08	5	71.30	6	70.88	71.40	-1	6,064	-0.02%
2020/09/01	1	70.60	0	0.00	71.00	1	6,217	0.02%
2020/08/28	2	71.10	2	71.30	70.80	0	6,344	0.00%
2020/08/27	6	72.40	8	72.05	72.30	-2	6,351	-0.03%
2020/08/25	2	72.40	0	0.00	72.10	2	6,399	0.03%
2020/08/24	3	72.60	6	73.05	72.60	-3	6,414	-0.05%
2020/08/20	7	71.47	5	73.70	70.50	2	6,500	0.03%
2020/08/19	12	74.68	8	75.35	73.50	4	6,602	0.06%
2020/08/17	2	76.20	2	75.10	76.20	0	6,804	0.00%
2020/08/14	1	75.50	1	76.10	76.90	0	7,144	0.00%
2020/08/13	0	0.00	2	73.90	73.70	-2	7,234	-0.03%
2020/08/12	2	73.20	2	73.30	73.20	0	7,304	0.00%
2020/08/11	0	0.00	2	76.00	75.80	-2	7,256	-0.03%
2020/08/07	5	77.12	0	0.00	76.30	5	7,369	0.07%
2020/08/06	6	80.60	0	0.00	79.60	6	7,356	0.08%
2020/08/05	1	81.70	2	81.80	83.10	-1	7,623	-0.01%
2020/08/04	0	0.00	1	76.70	75.80	-1	7,502	-0.01%
2020/08/03	3	73.63	0	0.00	73.70	3	7,519	0.04%
2020/07/30	3	79.63	1	80.10	79.60	2	8,002	0.02%
2020/07/29	1	82.00	3	81.20	80.10	-2	8,006	-0.02%
2020/07/28	0	0.00	2	81.50	82.00	-2	8,007	-0.02%
2020/07/27	4	80.70	4	81.40	80.00	0	7,992	0.00%
2020/07/23	3	81.27	8	82.65	83.10	-5	8,153	-0.06%
2020/07/22	5	81.30	1	81.30	82.40	4	8,100	0.05%
2020/07/21	3	80.90	3	80.90	81.80	0	8,102	0.00%
2020/07/20	0	0.00	4	79.50	80.20	-4	8,192	-0.05%
2020/07/17	5	78.92	12	80.95	78.90	-7	8,302	-0.08%
2020/07/16	2	79.80	8	80.04	79.60	-6	8,376	-0.07%
2020/07/15	10	78.38	2	78.20	78.00	8	8,442	0.09%
2020/07/13	8	78.21	2	78.15	77.70	6	8,523	0.07%
2020/07/10	13	80.22	42	79.04	77.70	-29	8,572	-0.34%
2020/07/09	55	83.85	31	83.07	81.10	24	8,601	0.28%
2020/07/08	6	80.88	10	80.77	81.60	-4	8,613	-0.05%
2020/07/07	11	80.24	15	78.89	79.80	-4	8,630	-0.05%
2020/07/06	16	79.28	23	80.20	78.90	-7	8,763	-0.08%
2020/07/03	24	79.88	17	79.88	78.00	7	8,994	0.08%
2020/07/02	12	76.26	8	76.64	79.40	4	8,939	0.04%
2020/07/01	7	72.41	3	72.20	72.20	4	8,738	0.05%
2020/06/30	15	69.45	13	69.09	69.10	2	8,712	0.02%
2020/06/29	5	69.98	4	69.35	69.10	1	8,739	0.01%
2020/06/24	8	70.95	8	70.40	70.80	0	8,718	0.00%
2020/06/23	2	71.35	3	70.83	70.60	-1	8,835	-0.01%
2020/06/22	13	72.96	4	73.30	72.30	9	8,839	0.10%
2020/06/19	8	72.69	8	73.18	73.60	0	8,860	0.00%
2020/06/17	1	69.30	0	0.00	69.00	1	8,838	0.01%
2020/06/16	24	68.88	52	69.64	70.60	-28	8,860	-0.32%
2020/06/15	1	68.30	2	67.25	67.30	-1	8,868	-0.01%
2020/06/12	1	67.50	0	0.00	67.60	1	9,014	0.01%
2020/06/11	3	66.73	5	66.68	65.20	-2	9,095	-0.02%
2020/06/10	2	66.00	1	66.70	67.00	1	9,153	0.01%
2020/06/09	0	0.00	5	67.10	66.20	-5	9,234	-0.05%
2020/06/08	19	67.68	2	67.75	67.00	17	9,341	0.18%
2020/06/05	6	67.47	2	67.20	67.30	4	9,400	0.04%
2020/06/04	0	0.00	2	70.70	69.80	-2	9,466	-0.02%
2020/06/03	7	69.47	8	69.83	70.20	-1	9,620	-0.01%
2020/06/02	0	0.00	13	69.42	69.00	-13	9,744	-0.13%
2020/06/01	2	69.00	0	0.00	69.60	2	9,816	0.02%
2020/05/29	14	68.58	16	68.73	68.70	-2	9,858	-0.02%
2020/05/28	13	68.80	0	0.00	68.10	13	10,032	0.13%
2020/05/27	6	67.77	15	67.93	68.10	-9	10,091	-0.09%
2020/05/26	4	69.63	2	69.10	68.20	2	10,310	0.02%
2020/05/25	21	70.76	12	71.88	72.50	9	10,445	0.09%
2020/05/22	4	70.10	1	70.00	69.70	3	10,475	0.03%
2020/05/21	30	68.92	33.4	70.02	71.50	-3.4	10,464	-0.03%
2020/05/20	1	63.00	1	63.10	65.00	0	10,220	0.00%
2020/05/19	1	62.60	1	62.20	62.90	0	10,586	0.00%
2020/05/18	1	60.50	1	60.40	60.80	0	10,586	0.00%
2020/05/15	3	61.07	4	61.75	60.80	-1	10,820	-0.01%
2020/05/14	7	63.01	2	61.95	60.60	5	11,202	0.04%
2020/05/12	5	62.78	4	63.40	62.10	1	12,247	0.01%
2020/05/11	2	59.55	20	59.60	61.40	-18	12,047	-0.15%
2020/05/08	0	0.00	18	60.71	60.20	-18	12,006	-0.15%
2020/05/07	24	61.13	15	60.38	60.10	9	12,034	0.07%
2020/05/06	11	58.44	9	58.59	58.60	2	11,835	0.02%
2020/04/30	1	55.90	14	56.03	56.30	-13	11,923	-0.11%
2020/04/29	14	57.00	11	56.28	56.30	3	12,041	0.02%
2020/04/28	16	56.93	3	56.30	57.20	13	12,202	0.11%
2020/04/24	2	53.90	3	54.40	54.00	-1	12,214	-0.01%
2020/04/23	12	55.83	11	54.90	54.60	1	12,367	0.01%
2020/04/22	3	54.33	7	54.93	55.90	-4	12,442	-0.03%
2020/04/21	8	55.06	17	54.84	54.00	-9	12,394	-0.07%
2020/04/17	11	54.12	0	0.00	52.00	11	12,138	0.09%
2020/04/16	1	52.90	6	53.00	53.40	-5	12,063	-0.04%
2020/04/15	5	52.98	0	0.00	53.00	5	12,025	0.04%
2020/04/14	3	53.60	0	0.00	54.00	3	11,926	0.03%
2020/04/13	4	54.33	6	53.57	53.10	-2	11,862	-0.02%
2020/04/10	1	52.50	6	52.68	52.50	-5	11,721	-0.04%
2020/04/09	27	53.32	33	52.57	52.80	-6	11,677	-0.05%
2020/04/08	23	51.63	27	51.01	51.80	-4	11,479	-0.03%
2020/04/07	1	48.00	26	46.77	48.40	-25	11,116	-0.22%
2020/04/06	24	43.77	8	44.39	44.00	16	10,970	0.15%
2020/04/01	2	45.93	1	45.65	45.50	1	10,811	0.01%
2020/03/31	2	47.75	1	48.25	47.10	1	10,793	0.01%
2020/03/30	4	47.74	0	0.00	48.70	4	10,818	0.04%
2020/03/27	6	50.45	2	49.50	48.40	4	10,907	0.04%
2020/03/26	1	51.20	4	51.00	51.80	-3	10,903	-0.03%
2020/03/25	17	52.23	6	53.22	51.40	11	10,937	0.10%
2020/03/24	2	52.85	2	52.35	52.50	0	10,937	0.00%
2020/03/23	7	51.80	5	51.88	51.00	2	10,976	0.02%
2020/03/20	19	50.00	19	51.55	51.40	0	10,835	0.00%
2020/03/19	14	49.91	3	49.62	47.20	11	10,721	0.10%
2020/03/18	23	52.08	25	51.33	50.50	-2	10,591	-0.02%
2020/03/17	0	0.00	33	48.43	49.15	-33	10,397	-0.32%
2020/03/16	1	49.00	6	47.01	46.55	-5	10,242	-0.05%
2020/03/13	0	0.00	13	46.49	49.45	-13	10,142	-0.13%
2020/03/12	6	52.83	12	50.68	50.00	-6	10,088	-0.06%
2020/03/11	16	55.28	2	56.00	54.20	14	9,966	0.14%
2020/03/10	6	53.45	2	55.10	55.20	4	9,869	0.04%
2020/03/09	18	57.34	11	55.72	55.00	7	9,664	0.07%
2020/03/06	3	57.77	27	57.63	57.60	-24	9,457	-0.25%
2020/03/05	18	57.37	5	57.32	56.90	13	9,328	0.14%
2020/03/04	4	56.38	0	0.00	56.70	4	9,246	0.04%
2020/03/03	6	58.45	11	57.73	57.90	-5	9,238	-0.05%
2020/03/02	17	55.98	3	55.77	56.00	14	9,054	0.15%
2020/02/27	13	56.45	47	57.55	55.40	-34	8,973	-0.38%
2020/02/26	25	57.54	90	57.60	57.10	-65	8,663	-0.75%
2020/02/25	2	55.70	2	56.00	55.90	0	8,348	0.00%
2020/02/24	12	56.48	38	56.40	55.70	-26	8,210	-0.32%
2020/02/21	36	55.36	27	55.44	55.50	9	8,069	0.11%
2020/02/20	93	55.85	44	55.69	55.50	49	7,975	0.61%
2020/02/19	25	57.74	17	57.81	58.20	8	7,523	0.11%
2020/02/18	69	58.30	39	57.58	57.20	30	7,427	0.40%
2020/02/17	26	60.78	50	60.59	59.70	-24	7,168	-0.33%
2020/02/14	55	58.41	46	59.17	60.30	9	6,726	0.13%
2020/02/13	23	54.71	32	54.71	54.90	-9	6,002	-0.15%
2020/02/12	47	53.06	29	52.89	52.40	18	5,496	0.33%
2020/02/11	19	51.98	0	0.00	52.00	19	5,386	0.35%
2020/02/10	22	52.38	14	52.28	51.30	8	5,538	0.14%
2020/02/07	17	51.85	7	52.43	52.00	10	5,440	0.18%
2020/02/06	5	53.26	7	53.31	53.60	-2	5,321	-0.04%
2020/02/05	11	52.80	10	53.57	52.60	1	5,214	0.02%
2020/02/04	11	52.17	9	52.21	51.70	2	4,944	0.04%
2020/02/03	20	52.94	15	52.87	52.70	5	4,849	0.10%
2020/01/31	24	52.46	18	52.42	53.30	6	4,686	0.13%
2020/01/30	2	49.95	14	49.65	49.80	-12	4,367	-0.27%
2020/01/20	9	50.89	8	51.00	51.00	1	4,231	0.02%
2020/01/17	8	50.14	101	50.46	50.30	-93	4,153	-2.24%	大賣/
2020/01/16	6	48.94	76	49.13	49.20	-70	3,998	-1.75%
2020/01/15	1	47.50	25	47.33	47.20	-24	3,778	-0.64%
2020/01/14	3	46.73	2	46.83	46.60	1	3,766	0.03%
2020/01/13	3	46.38	0	0.00	46.65	3	3,761	0.08%
2020/01/09	0	0.00	2	45.53	45.30	-2	3,831	-0.05%
2020/01/08	0	0.00	8	44.23	44.20	-8	3,898	-0.21%
2020/01/07	1	44.50	3	44.75	44.70	-2	3,949	-0.05%
2020/01/03	3	46.17	0	0.00	46.30	3	4,085	0.07%
2020/01/02	3	47.05	13	46.96	47.25	-10	4,108	-0.24%
2019/12/31	4	46.05	1	46.10	46.00	3	4,206	0.07%
2019/12/30	6	46.38	0	0.00	46.05	6	4,311	0.14%
2019/12/26	1	46.30	0	0.00	46.05	1	4,260	0.02%
2019/12/25	5	47.54	0	0.00	47.20	5	4,222	0.12%
2019/12/24	8	47.59	3	47.80	47.70	5	4,240	0.12%
2019/12/23	3	47.28	3	47.33	47.60	0	4,127	0.00%
2019/12/20	14	45.83	0	0.00	46.00	14	3,987	0.35%
2019/12/19	3	46.47	15	46.32	46.50	-12	3,933	-0.31%
2019/12/18	20	45.08	10	45.40	45.10	10	3,831	0.26%
2019/12/17	0	0.00	1	44.10	44.10	-1	3,703	-0.03%
2019/12/16	3	43.50	3	43.70	44.00	0	3,732	0.00%
2019/12/13	1	43.90	4	44.14	43.70	-3	3,946	-0.08%
2019/12/12	1	43.40	2	43.58	43.45	-1	3,953	-0.03%
2019/12/09	3	42.50	2	42.78	42.60	1	4,163	0.02%
2019/12/06	1	43.60	0	0.00	44.05	1	4,135	0.02%
2019/12/03	0	0.00	1	42.90	42.90	-1	4,563	-0.02%
2019/11/29	3	43.95	3	43.75	43.75	0	4,658	0.00%
2019/11/28	0.5	44.85	4	44.51	44.80	-3.5	4,686	-0.07%
2019/11/27	1	43.55	1	43.80	43.95	0	4,687	0.00%
2019/11/26	1	43.75	3	43.40	43.60	-2	4,722	-0.04%
2019/11/25	4	42.95	0	0.00	42.95	4	4,789	0.08%
2019/11/19	2	44.25	3	44.00	43.60	-1	5,197	-0.02%
2019/11/18	3	44.30	2	44.35	44.30	1	5,226	0.02%
2019/11/15	1	42.55	2	43.00	43.00	-1	5,233	-0.02%
2019/11/14	3	41.63	2	41.80	41.65	1	5,387	0.02%
2019/11/12	1	42.70	0	0.00	43.20	1	5,495	0.02%
2019/11/11	6	43.67	1	42.45	42.10	5	5,660	0.09%
2019/11/08	1	44.00	0	0.00	43.85	1	5,702	0.02%
2019/11/07	30	44.14	39	44.26	44.45	-9	5,784	-0.16%
2019/11/06	0	0.00	2	42.55	42.50	-2	5,882	-0.03%
2019/11/05	0	0.00	1	42.25	42.25	-1	6,001	-0.02%
2019/11/04	5	43.13	0	0.00	42.55	5	6,228	0.08%
2019/11/01	3	42.88	1	43.10	43.10	2	6,305	0.03%
2019/10/31	6	43.23	3	43.33	43.25	3	6,445	0.05%
2019/10/30	0	0.00	11	43.15	43.15	-11	6,554	-0.17%
2019/10/29	0	0.00	6	42.74	42.25	-6	6,586	-0.09%
2019/10/28	3	42.37	1	42.50	42.30	2	6,674	0.03%
2019/10/25	1	43.35	0	0.00	42.65	1	6,713	0.01%
2019/10/24	11	43.33	4	43.35	43.40	7	6,710	0.10%
2019/10/22	7	43.08	1	42.90	42.75	6	6,735	0.09%
2019/10/21	1	42.85	0	0.00	42.55	1	6,731	0.01%
2019/10/18	2	41.70	6	42.82	42.85	-4	6,792	-0.06%
2019/10/17	4	41.33	0	0.00	41.50	4	6,731	0.06%
2019/10/16	2	41.43	0	0.00	41.80	2	6,818	0.03%
2019/10/15	4	39.79	6	40.56	40.60	-2	6,821	-0.03%
2019/10/14	2	38.95	1	38.80	39.30	1	6,860	0.01%
2019/10/09	5	38.60	3	38.92	38.85	2	6,895	0.03%
2019/10/08	8	40.94	6	41.05	41.05	2	6,871	0.03%
2019/10/07	3	42.42	3	41.42	42.30	0	6,886	0.00%
2019/10/04	6	40.90	6	40.43	40.30	0	6,848	0.00%
2019/10/02	0	0.00	1	42.25	42.40	-1	6,962	-0.01%
2019/09/27	13	43.30	3	42.05	42.05	10	6,999	0.14%
2019/09/26	2	43.95	1	43.95	43.85	1	7,086	0.01%
2019/09/25	0	0.00	6	43.83	43.60	-6	7,157	-0.08%
2019/09/24	3	44.05	0	0.00	43.80	3	7,262	0.04%
2019/09/23	4	44.14	0	0.00	44.30	4	7,290	0.05%
2019/09/20	7	43.90	0	0.00	43.85	7	7,379	0.09%
2019/09/19	1.5	43.60	10	43.80	43.60	-8.5	7,393	-0.11%
2019/09/18	20	43.43	5	43.40	43.40	15	7,383	0.20%
2019/09/16	11	44.88	2	44.78	44.85	9	7,215	0.12%
2019/09/12	1.3	47.48	2	47.13	46.70	-0.8	7,126	-0.01%
2019/09/11	3	47.12	4	47.24	47.15	-1	7,212	-0.01%
2019/09/10	11	46.75	13	46.77	46.85	-2	7,338	-0.03%
2019/09/09	10	46.79	4	48.16	46.70	6	7,411	0.08%
2019/09/06	0	0.00	1	51.60	51.50	-1	7,243	-0.01%
2019/09/05	5.1	50.91	7	51.84	51.40	-1.9	7,472	-0.03%
2019/09/04	1	50.70	0	0.00	51.00	1	7,480	0.01%
2019/09/03	1	51.00	0	0.00	50.50	1	7,592	0.01%
2019/09/02	2	51.45	0	0.00	51.70	2	7,645	0.03%
2019/08/30	17	50.88	11	51.06	50.30	6	7,796	0.08%
2019/08/29	10	51.00	10	50.90	50.80	0	7,929	0.00%
2019/08/28	2	50.40	2	50.55	50.60	0	7,921	0.00%
2019/08/27	3	51.20	0	0.00	51.00	3	7,869	0.04%
2019/08/26	2	51.30	6	52.62	51.30	-4	7,858	-0.05%
2019/08/23	7	53.83	0	0.00	53.60	7	7,771	0.09%
2019/08/22	16	54.18	10	54.50	54.90	6	7,731	0.08%
2019/08/21	14	54.82	11	54.01	54.20	3	7,650	0.04%
2019/08/20	11	55.63	10	55.10	55.00	1	7,684	0.01%
2019/08/19	11	54.82	16	55.77	55.20	-5	7,690	-0.07%
2019/08/15	3	54.03	28	53.80	53.90	-25	7,544	-0.33%
2019/08/14	36	55.19	9	55.43	54.60	27	7,517	0.36%
2019/08/13	6	53.40	3	54.13	53.10	3	7,466	0.04%
2019/08/12	0	0.00	122	56.27	54.40	-122	7,543	-1.62%	大賣/鉅額交易
2019/08/08	141	56.32	40	55.72	56.50	101	7,500	1.35%	大買/鉅額交易
2019/08/07	5	53.20	5	53.40	52.80	0	7,291	0.00%
2019/08/06	15	52.28	15	52.67	53.80	0	7,271	0.00%
2019/08/02	20	53.10	5	53.00	52.70	15	7,225	0.21%
2019/08/01	10	53.00	10	52.50	53.00	0	7,491	0.00%
2019/07/25	5	49.90	9	49.96	49.85	-4	8,164	-0.05%
2019/07/24	8	49.64	3	49.40	49.40	5	8,324	0.06%
2019/07/23	4	50.18	0	0.00	49.80	4	8,400	0.05%
2019/07/22	0	0.00	1	50.20	50.70	-1	8,389	-0.01%
2019/07/19	2	49.53	3	49.25	49.50	-1	8,400	-0.01%
2019/07/15	1	52.00	1	52.40	51.90	0	8,616	0.00%
2019/07/12	3	51.50	0	0.00	51.50	3	8,738	0.03%
2019/07/11	1	50.20	1	50.20	50.70	0	8,819	0.00%
2019/07/09	1	50.10	1	50.80	49.85	0	9,495	0.00%
2019/07/08	1	49.80	1	49.85	50.60	0	10,127	0.00%
2019/07/03	1	51.80	0	0.00	51.70	1	10,261	0.01%
2019/07/01	1	54.90	3	54.80	55.50	-2	10,229	-0.02%
2019/06/28	3	54.70	0	0.00	54.60	3	10,178	0.03%
2019/06/27	10	54.80	30	55.23	53.70	-20	10,264	-0.19%
2019/06/21	3	54.00	3	53.20	53.10	0	10,404	0.00%
2019/06/19	0	0.00	5	53.60	53.40	-5	10,343	-0.05%
2019/06/18	5	53.00	0	0.00	53.40	5	10,289	0.05%
2019/06/17	7	53.73	7	52.61	52.70	0	10,162	0.00%
2019/06/14	7	55.84	9	55.26	55.00	-2	10,109	-0.02%
2019/06/13	1	55.50	2	55.55	54.90	-1	10,050	-0.01%
2019/06/12	1	54.20	1	54.00	54.00	0	9,826	0.00%
2019/06/11	2	53.70	3	53.40	53.10	-1	9,808	-0.01%
2019/06/10	3	52.67	3	52.83	52.60	0	9,740	0.00%
2019/06/06	3	52.37	1	52.70	52.70	2	9,728	0.02%
2019/06/05	2	50.20	0	0.00	51.70	2	9,543	0.02%
2019/06/04	0	0.00	2	48.10	48.40	-2	9,438	-0.02%
2019/05/29	4	47.95	0	0.00	47.50	4	9,802	0.04%
2019/05/28	0	0.00	1	47.10	47.30	-1	9,865	-0.01%
2019/05/24	3	46.97	5	46.65	45.95	-2	9,851	-0.02%
2019/05/23	1	46.85	0	0.00	46.25	1	9,818	0.01%
2019/05/17	1	52.70	0	0.00	49.55	1	9,982	0.01%
2019/05/16	0	0.00	2	52.80	51.70	-2	9,904	-0.02%
2019/05/15	2	51.70	1	52.00	51.60	1	9,874	0.01%
2019/05/14	2	48.80	4	49.29	50.80	-2	9,929	-0.02%
2019/05/13	0	0.00	3	49.97	50.00	-3	10,008	-0.03%
2019/05/09	7	52.83	1	53.40	50.50	6	10,496	0.06%
2019/05/08	1	54.70	0	0.00	55.00	1	10,425	0.01%
2019/05/07	0	0.00	2	51.95	53.70	-2	10,216	-0.02%
2019/05/06	11	50.72	12	51.54	50.00	-1	10,111	-0.01%
2019/04/30	1	50.20	1	50.20	51.20	0	10,095	0.00%
2019/04/29	0	0.00	15	48.20	49.25	-15	10,047	-0.15%
2019/04/26	0	0.00	1	49.30	48.50	-1	10,085	-0.01%
2019/04/25	2	48.83	0	0.00	49.10	2	10,291	0.02%
2019/04/24	6	49.33	6	50.17	49.00	0	10,513	0.00%
2019/04/23	0	0.00	1	49.75	50.70	-1	10,808	-0.01%
2019/04/22	0	0.00	1	50.00	49.70	-1	11,100	-0.01%
2019/04/18	4	50.70	2	49.98	50.00	2	10,844	0.02%
2019/04/17	3	51.00	2	51.00	52.00	1	10,676	0.01%
2019/04/16	10	51.00	3	50.27	50.70	7	10,536	0.07%
2019/04/15	12	48.13	13	49.37	51.00	-1	10,281	-0.01%
2019/04/12	28	48.34	28	48.29	46.45	0	9,716	0.00%
2019/04/11	6	46.57	18	46.81	46.95	-12	9,029	-0.13%
2019/04/10	4	45.85	1	45.45	45.75	3	8,884	0.03%
2019/04/09	3	45.75	3	45.45	45.45	0	8,873	0.00%
2019/04/08	5	45.60	10	45.15	45.10	-5	8,766	-0.06%
2019/04/03	15	45.17	30	44.92	44.70	-15	8,714	-0.17%
2019/04/02	15	43.85	0	0.00	43.85	15	8,645	0.17%
2019/04/01	2	44.70	31	44.83	44.00	-29	8,611	-0.34%
2019/03/29	0	0.00	25	42.79	43.85	-25	8,466	-0.30%
2019/03/28	20	42.25	21	42.50	41.80	-1	8,339	-0.01%
2019/03/27	20	41.68	23	41.94	42.15	-3	8,292	-0.04%
2019/03/22	2	41.63	3	42.10	41.20	-1	8,334	-0.01%
2019/03/21	5	41.85	12	41.17	42.00	-7	8,383	-0.08%
2019/03/20	1	41.60	3	41.48	41.10	-2	8,350	-0.02%
2019/03/19	2	41.05	0	0.00	41.60	2	8,334	0.02%
2019/03/18	5	40.60	24	40.95	40.40	-19	8,292	-0.23%
2019/03/15	18	41.62	1	41.15	41.15	17	8,266	0.21%
2019/03/14	10	41.40	20	41.20	41.90	-10	8,256	-0.12%
2019/03/13	23	40.57	2	41.03	40.80	21	8,263	0.25%
2019/03/12	0	0.00	1	41.90	40.45	-1	8,221	-0.01%
2019/03/08	1	41.75	54	41.70	41.45	-53	8,280	-0.64%
2019/03/07	5	43.03	0	0.00	42.65	5	8,253	0.06%
2019/03/06	30	45.52	21	46.11	43.70	9	8,223	0.11%
2019/03/04	5	44.30	5	44.30	44.40	0	8,107	0.00%
2019/02/27	10	42.85	0	0.00	44.30	10	8,141	0.12%
2019/02/26	1	44.05	0	0.00	43.60	1	8,098	0.01%
2019/02/25	1	44.20	3	44.28	44.45	-2	8,177	-0.02%
2019/02/22	0	0.00	6	43.78	43.40	-6	8,166	-0.07%
2019/02/21	2	45.50	2	45.40	44.40	0	8,278	0.00%
2019/02/20	7	43.64	0	0.00	45.00	7	8,215	0.09%
2019/02/19	13	44.41	3	44.20	44.20	10	8,137	0.12%
2019/02/15	1	44.50	0	0.00	44.30	1	8,216	0.01%
2019/02/14	10	45.93	4	45.10	45.10	6	8,225	0.07%
2019/02/13	22	46.78	8	45.51	45.25	14	8,184	0.17%
2019/02/12	54	47.03	12	47.14	46.95	42	8,142	0.52%
2019/02/11	32	45.62	23	45.18	48.05	9	8,166	0.11%
2019/01/30	1	41.90	14	42.30	43.70	-13	7,777	-0.17%
2019/01/29	23	42.33	2	40.48	40.65	21	7,542	0.28%
2019/01/25	0	0.00	1	41.45	40.80	-1	7,166	-0.01%
2019/01/23	3	40.17	7	40.66	41.00	-4	6,996	-0.06%
2019/01/22	7	39.50	3	40.43	39.65	4	6,839	0.06%
2019/01/21	5	41.01	0	0.00	40.30	5	6,699	0.07%
2019/01/18	5	41.00	21	41.15	41.35	-16	6,564	-0.24%
2019/01/17	33	41.75	4	41.25	40.55	29	6,416	0.45%
2019/01/16	1	39.60	3	40.07	41.15	-2	6,188	-0.03%
2019/01/15	5	38.52	6	39.13	39.60	-1	5,890	-0.02%
2019/01/14	3	36.48	15	36.65	38.20	-12	5,445	-0.22%
2019/01/07	0	0.00	1	35.20	35.05	-1	5,120	-0.02%
2019/01/04	1	34.90	0	0.00	34.90	1	5,160	0.02%
2019/01/02	1	35.05	2	35.05	34.40	-1	5,265	-0.02%
2018/12/28	1	33.60	0	0.00	34.55	1	5,266	0.02%
2018/12/27	2	33.30	0	0.00	33.20	2	5,340	0.04%
2018/12/20	0	0.00	1	35.65	35.70	-1	5,646	-0.02%
2018/12/18	1	35.75	0	0.00	35.25	1	5,647	0.02%
2018/12/14	1	35.45	1	35.45	35.50	0	5,722	0.00%
2018/12/13	1	35.05	0	0.00	35.00	1	5,708	0.02%
2018/12/06	1	35.60	0	0.00	34.00	1	5,940	0.02%
2018/12/03	0	0.00	1	36.45	36.35	-1	6,100	-0.02%
2018/11/30	3	35.33	2	35.80	35.50	1	6,288	0.02%
2018/11/29	7	34.99	1	35.30	34.90	6	6,381	0.09%
2018/11/26	0	0.00	1	34.20	34.55	-1	6,769	-0.01%
2018/11/23	52	33.28	0	0.00	33.10	52	6,853	0.76%
2018/11/22	15	33.10	15	33.75	33.10	0	6,997	0.00%
2018/11/21	15	34.20	1	34.80	34.60	14	7,287	0.19%
2018/11/20	21	34.56	1	34.50	34.50	20	7,661	0.26%
2018/11/19	3	35.20	5	34.99	35.25	-2	7,658	-0.03%
2018/11/16	24	34.57	0	0.00	34.55	24	7,754	0.31%
2018/11/15	1	35.05	1	34.80	34.90	0	7,771	0.00%
2018/11/14	2	34.60	2	34.75	34.75	0	7,837	0.00%
2018/11/13	3	32.90	0	0.00	34.25	3	7,727	0.04%
2018/11/12	12	33.08	2	33.18	33.45	10	7,645	0.13%
2018/11/09	15	33.02	10	32.93	33.20	5	7,615	0.07%
2018/11/08	31	33.55	0	0.00	32.10	31	7,626	0.41%
2018/11/06	0	0.00	9	31.77	31.95	-9	7,623	-0.12%
2018/11/05	7	32.21	0	0.00	32.40	7	7,638	0.09%
2018/11/01	2	30.80	0	0.00	30.65	2	7,783	0.03%
2018/10/17	0	0.00	2	29.60	29.65	-2	9,724	-0.02%
2018/10/16	1	29.30	0	0.00	28.85	1	9,755	0.01%
2018/10/12	1	27.25	1	27.80	27.80	0	9,868	0.00%
2018/10/05	2	29.20	0	0.00	29.40	2	10,806	0.02%
2018/10/04	10	30.30	10	31.00	30.30	0	10,989	0.00%
2018/10/03	10	31.75	11	31.91	32.00	-1	10,902	-0.01%
2018/10/01	1	30.40	1	30.65	30.95	0	10,962	0.00%
2018/09/25	0	0.00	1	31.30	32.15	-1	11,008	-0.01%
2018/09/20	7	31.74	5	31.54	30.85	2	10,881	0.02%
2018/09/19	1	33.70	1	33.85	32.25	0	10,713	0.00%
2018/09/18	1	32.50	2	32.53	33.10	-1	10,631	-0.01%
2018/09/17	1	33.10	6	33.40	33.15	-5	10,586	-0.05%
2018/09/14	1	34.50	2	33.93	34.25	-1	10,591	-0.01%
2018/09/13	3	33.12	0	0.00	33.20	3	10,476	0.03%
2018/09/12	0	0.00	1	33.75	33.30	-1	10,383	-0.01%
2018/09/11	1	34.75	0	0.00	34.70	1	10,325	0.01%
2018/09/10	0	0.00	2	32.75	33.00	-2	10,218	-0.02%
2018/09/07	1	34.00	0	0.00	34.60	1	10,088	0.01%
2018/09/06	2	34.63	17	36.12	35.00	-15	10,124	-0.15%
2018/09/05	5	34.85	4	34.35	34.70	1	9,826	0.01%
2018/09/04	26	35.24	12	35.18	34.10	14	9,652	0.15%
2018/09/03	5	36.50	1	36.15	36.70	4	9,251	0.04%
2018/08/31	5	37.08	6	37.48	36.60	-1	9,128	-0.01%
2018/08/30	3	36.37	2	36.50	36.70	1	8,975	0.01%
2018/08/29	12	36.63	1	37.25	37.35	11	8,820	0.12%
2018/08/28	4	36.33	15	35.77	36.70	-11	8,635	-0.13%
2018/08/27	16	34.25	17	34.72	35.30	-1	8,230	-0.01%
2018/08/24	16	32.60	5	32.80	33.10	11	7,915	0.14%
2018/08/23	22	32.43	22	32.45	32.35	0	7,920	0.00%
2018/08/22	6	31.61	6	31.28	32.25	0	7,714	0.00%
2018/08/21	7	30.94	5	31.75	31.75	2	7,654	0.03%
2018/08/16	0	0.00	1	30.00	30.10	-1	7,415	-0.01%
2018/08/15	2	30.25	3	29.65	29.85	-1	7,407	-0.01%
2018/08/14	4	30.69	2	29.68	29.65	2	7,324	0.03%
2018/08/13	10	31.85	10	30.53	30.75	0	7,189	0.00%
2018/08/10	1	32.35	1	31.80	31.80	0	7,032	0.00%
2018/08/08	1	32.00	1	33.10	31.75	0	6,907	0.00%
2018/08/07	15	32.20	15	32.50	32.65	0	6,787	0.00%
2018/08/06	0	0.00	1	31.85	31.80	-1	6,687	-0.01%
2018/08/03	2	33.00	2	33.00	32.20	0	6,627	0.00%
2018/08/02	1	32.30	1	32.05	32.30	0	6,498	0.00%
2018/08/01	3	32.25	12	32.70	31.85	-9	6,373	-0.14%
2018/07/30	1	31.95	2	32.65	32.40	-1	6,110	-0.02%
2018/07/27	12	31.86	7	32.05	32.00	5	5,970	0.08%
2018/07/26	1	31.10	12	31.21	31.00	-11	5,694	-0.19%
2018/07/25	10	29.10	10	29.20	29.25	0	5,245	0.00%
2018/07/24	12	29.63	8	29.36	29.30	4	5,128	0.08%
2018/07/20	2	28.15	4	28.44	28.60	-2	4,759	-0.04%
2018/07/19	2	28.45	1	29.00	28.45	1	4,688	0.02%
2018/07/18	6	28.40	0	0.00	28.60	6	4,648	0.13%
2018/07/17	3	29.33	4	28.79	28.65	-1	4,508	-0.02%
2018/07/16	2	29.05	5	29.14	28.10	-3	4,143	-0.07%
2018/07/13	5	28.00	5	28.09	29.30	0	3,897	0.00%
2018/07/12	8	25.85	7	25.86	27.75	1	3,424	0.03%
2018/07/11	2	25.30	0	0.00	25.25	2	3,103	0.06%
2018/07/10	3	25.40	1	25.35	24.90	2	3,074	0.07%
2018/07/09	2	25.35	0	0.00	25.15	2	2,996	0.07%
2018/07/06	0	0.00	10	24.60	25.35	-10	2,827	-0.35%
2018/07/05	0	0.00	7	24.06	23.10	-7	2,615	-0.27%
2018/06/25	5	23.60	0	0.00	23.35	5	2,387	0.21%
2018/06/14	0	0.00	3	24.60	23.60	-3	2,236	-0.13%
2018/06/13	0	0.00	3	24.00	24.35	-3	2,068	-0.15%
2018/06/05	0	0.00	3	23.70	23.85	-3	1,935	-0.16%
2018/06/04	4	23.85	2	23.88	23.60	2	1,887	0.11%
2018/06/01	19	23.78	5	23.90	23.50	14	1,842	0.76%
2018/05/31	2	23.55	1	23.55	23.65	1	1,706	0.06%
2018/05/11	0	0.00	20	21.65	21.55	-20	1,136	-1.76%
2018/05/04	0	0.00	2	22.43	22.45	-2	913	-0.22%
2018/05/03	14	22.70	0	0.00	21.75	14	869	1.61%
2018/05/02	6	22.10	0	0.00	22.25	6	828	0.72%
2018/04/19	0	0.00	2	20.80	20.95	-2	612	-0.33%
2018/03/27	1	18.80	0	0.00	18.80	1	621	0.16%
2018/03/02	1	18.65	0	0.00	18.80	1	557	0.18%
2018/02/27	0	0.00	1	19.25	19.25	-1	551	-0.18%
2018/02/23	0	0.00	5	19.35	19.25	-5	554	-0.90%
2018/02/21	2	19.25	0	0.00	19.20	2	565	0.35%
2018/02/09	0	0.00	13	18.16	18.55	-13	586	-2.22%
2018/02/07	0	0.00	7	18.71	18.85	-7	621	-1.13%
2018/02/06	5	18.50	48	18.20	18.20	-43	681	-6.31%
2018/02/05	0	0.00	2	19.80	19.65	-2	666	-0.30%
2018/01/22	36	21.91	0	0.00	21.80	36	757	4.76%
2018/01/19	10	22.15	0	0.00	21.95	10	758	1.32%
2018/01/18	2	22.20	0	0.00	22.10	2	759	0.26%
2018/01/16	30	21.97	0	0.00	22.10	30	759	3.95%
2018/01/12	2	21.78	0	0.00	21.80	2	756	0.26%
2018/01/11	1	21.30	0	0.00	21.45	1	756	0.13%
2018/01/10	4	21.26	0	0.00	21.20	4	759	0.53%
2018/01/08	3	22.40	0	0.00	22.40	3	738	0.41%
2018/01/04	1	20.90	5	21.40	21.35	-4	699	-0.57%
2018/01/02	2	20.88	0	0.00	20.95	2	692	0.29%