泰鼎-KY (4927)-台新-三民券商分點個股進出

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
--
漲幅
0.00%
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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/10/30	2	43.80	0	0.00	43.50	2	1,739	0.12%
2024/10/28	0	45.60	0	0.00	45.45	0	1,734	0.00%
2024/10/25	1	46.00	5	45.45	45.45	-4	1,709	-0.23%
2024/10/24	2	47.90	0	0.00	47.75	2	1,661	0.12%
2024/10/23	1	48.85	5	48.50	48.50	-4	1,630	-0.25%
2024/10/22	1	48.75	0	0.00	48.80	1	1,617	0.06%
2024/10/21	1	50.30	0	0.00	50.30	1	1,602	0.06%
2024/10/17	2	51.90	4	53.75	51.70	-2	1,605	-0.12%
2024/10/16	6	53.75	3	53.80	53.60	3	1,599	0.19%
2024/10/15	1	53.80	0	0.00	53.70	1	1,654	0.06%
2024/10/07	15	60.17	13	59.05	58.50	2	1,888	0.11%
2024/10/04	5	60.20	0	0.00	58.20	5	1,850	0.27%
2024/10/01	5	58.10	0	0.00	58.00	5	1,827	0.27%
2024/09/26	1	58.50	1	56.30	56.30	0	1,831	0.00%
2024/09/16	2	59.70	2	59.20	59.00	0	1,822	0.00%
2024/09/03	0	0.00	20	59.80	59.10	-20	1,702	-1.17%
2024/08/26	5	55.80	0	0.00	57.10	5	1,688	0.30%
2024/08/23	15	53.85	0	0.00	54.10	15	1,641	0.91%
2024/08/19	1	52.60	1	52.50	52.50	0	1,649	0.00%
2024/08/16	0	0.00	1	54.20	55.00	-1	1,629	-0.06%
2024/08/08	0	0.00	1	49.00	49.75	-1	1,538	-0.06%
2024/08/07	1	50.70	0	0.00	50.30	1	1,532	0.07%
2024/08/05	0	0.00	1	47.00	46.95	-1	1,465	-0.07%
2024/08/01	0	0.00	1	55.30	55.50	-1	1,364	-0.07%
2024/07/16	2	54.25	2	54.10	54.70	0	1,258	0.00%
2024/07/15	2	52.20	2	53.80	54.90	0	1,186	0.00%
2024/07/12	0	0.00	4	50.90	52.00	-4	977	-0.41%
2024/07/11	0	0.00	8	47.08	47.35	-8	901	-0.89%
2024/07/10	0	0.00	7	41.46	43.05	-7	805	-0.87%
2024/07/05	0	0.00	2	38.95	39.05	-2	756	-0.26%
2024/06/19	2	38.08	0	0.00	37.85	2	762	0.26%
2024/06/14	0	0.00	1	38.95	39.05	-1	745	-0.13%
2024/06/11	1	39.20	0	0.00	38.90	1	762	0.13%
2024/06/06	0	0.00	1	39.15	39.00	-1	798	-0.13%
2024/06/03	1	41.90	1	42.20	41.20	0	800	0.00%
2024/05/28	0	0.00	1	41.00	40.80	-1	785	-0.13%
2024/05/27	1	40.70	1	40.55	40.50	0	797	0.00%
2024/05/22	1	41.50	1	42.00	41.75	0	773	0.00%
2024/05/14	0	0.00	1	41.50	41.35	-1	748	-0.13%
2024/05/06	0	0.00	1	42.50	42.45	-1	726	-0.14%
2024/05/03	1	42.40	4	42.63	42.20	-3	720	-0.42%
2024/04/30	1	41.20	1	42.00	41.40	0	705	0.00%
2024/04/29	0	0.00	1	40.40	40.70	-1	694	-0.14%
2024/04/24	0	0.00	2	39.83	39.65	-2	680	-0.29%
2024/04/22	0	0.00	3	38.75	38.55	-3	683	-0.44%
2024/04/17	0	0.00	1	39.50	39.75	-1	670	-0.15%
2024/04/16	2	38.15	0	0.00	38.05	2	667	0.30%
2024/03/28	0	40.75	0	0.00	40.10	0	566	0.00%
2024/03/26	0	42.49	0	0.00	40.70	0	545	0.00%
2024/03/20	0	0.00	1	41.25	41.00	-1	519	-0.19%
2024/03/18	0	40.90	1	41.45	41.70	-1	504	-0.20%
2024/03/14	1	40.40	0	0.00	41.25	1	474	0.21%
2024/03/13	2	40.80	0	0.00	40.20	2	459	0.44%
2024/03/12	6	42.40	0	0.00	42.15	6	426	1.41%
2024/03/11	2	43.15	2	43.50	42.65	0	397	0.00%
2024/03/08	0	42.68	0	0.00	42.35	0	378	0.00%
2024/03/07	2	44.18	2	45.18	43.60	0	358	0.00%
2024/03/06	2	44.25	2	45.25	43.75	0	336	0.00%
2024/03/05	1	43.00	0	0.00	42.90	1	301	0.33%
2024/03/04	1	44.50	1	44.50	44.65	0	272	0.00%
2024/02/29	1	45.70	0	0.00	45.90	1	244	0.41%
2024/02/26	1	47.50	0	0.00	47.40	1	224	0.45%
2024/02/19	1	50.70	0	0.00	50.40	1	220	0.45%
2024/02/16	0	0.00	1	50.20	49.90	-1	221	-0.45%
2024/02/15	0	0.00	1	49.20	49.65	-1	221	-0.45%
2024/01/31	2	47.60	0	0.00	47.40	2	214	0.93%
2024/01/18	0	0.00	0	47.85	47.90	0	302	0.00%
2024/01/11	1	48.80	0	0.00	48.70	1	331	0.30%
2024/01/10	1	48.90	0	0.00	48.85	1	338	0.30%
2024/01/09	0	0.00	1	50.00	49.70	-1	343	-0.29%
2023/12/26	1	49.35	0	0.00	49.20	1	415	0.24%
2023/12/14	1	50.30	1	50.80	50.30	0	441	0.00%
2023/11/21	0	0.00	1	50.00	50.10	-1	650	-0.15%
2023/11/08	1	48.05	0	0.00	48.05	1	737	0.14%
2023/10/27	1	47.40	1	46.90	46.85	0	768	0.00%
2023/10/25	2	49.35	0	0.00	49.10	2	759	0.26%
2023/10/20	3	50.53	0	0.00	49.95	3	762	0.39%
2023/10/18	3	52.03	0	0.00	51.60	3	767	0.39%
2023/10/12	0	0.00	2	53.50	53.50	-2	821	-0.24%
2023/10/06	7	53.21	4	54.20	52.70	3	861	0.35%
2023/10/03	1	57.80	0	0.00	57.20	1	866	0.12%
2023/09/27	1	55.70	0	0.00	55.00	1	1,018	0.10%
2023/09/25	0	0.00	1	57.50	57.30	-1	1,169	-0.09%
2023/09/21	1	57.10	3	57.03	56.90	-2	1,188	-0.17%
2023/09/20	1	57.30	0	0.00	57.10	1	1,187	0.08%
2023/09/18	0	0.00	1	58.50	58.00	-1	1,194	-0.08%
2023/09/13	1	55.10	0	0.00	55.20	1	1,181	0.08%
2023/09/12	1	54.90	0	0.00	54.70	1	1,182	0.08%
2023/09/11	3	54.93	0	0.00	55.10	3	1,192	0.25%
2023/09/08	1	55.80	0	0.00	56.60	1	1,201	0.08%
2023/09/07	1	57.00	0	0.00	56.10	1	1,204	0.08%
2023/09/06	2	57.55	2	58.00	57.00	0	1,200	0.00%
2023/09/05	1	59.50	1	60.00	60.10	0	1,176	0.00%
2023/09/04	1	59.00	1	59.00	58.80	0	1,174	0.00%
2023/08/31	2	57.10	1	57.50	57.10	1	1,245	0.08%
2023/08/30	0	0.00	4	55.95	56.60	-4	1,275	-0.31%
2023/08/29	0	0.00	1	54.00	54.00	-1	1,264	-0.08%
2023/08/24	1	52.00	0	0.00	52.50	1	1,345	0.07%
2023/08/18	1	52.10	0	0.00	51.60	1	1,391	0.07%
2023/08/16	1	52.10	0	0.00	52.30	1	1,453	0.07%
2023/08/15	0	0.00	1	52.70	52.70	-1	1,466	-0.07%
2023/08/14	3	55.23	1	55.20	54.60	2	1,451	0.14%
2023/08/10	1	60.70	0	0.00	61.60	1	1,478	0.07%
2023/08/09	0	0.00	1	62.30	61.60	-1	1,472	-0.07%
2023/08/07	0	0.00	0	60.80	61.00	0	1,463	0.00%
2023/08/01	1	61.90	0	0.00	61.40	1	1,449	0.07%
2023/07/28	1	62.90	0	0.00	62.40	1	1,434	0.07%
2023/07/17	2	66.45	0	0.00	67.40	2	1,444	0.14%
2023/07/11	0	0.00	1	67.20	66.90	-1	1,426	-0.07%
2023/07/06	1	64.40	0	0.00	65.80	1	1,633	0.06%
2023/07/05	1	67.50	0	0.00	67.80	1	1,583	0.06%
2023/07/04	1	69.80	5	69.20	70.20	-4	1,531	-0.26%
2023/07/03	0	0.00	3	63.90	65.10	-3	1,416	-0.21%
2023/06/27	1	60.60	1	60.80	59.60	0	1,384	0.00%
2023/06/26	3	61.30	0	0.00	61.10	3	1,385	0.22%
2023/06/21	1	61.20	0	0.00	61.20	1	1,385	0.07%
2023/06/20	1	60.60	0	0.00	60.80	1	1,387	0.07%
2023/06/16	1	62.50	0	0.00	62.30	1	1,377	0.07%
2023/06/15	0	0.00	1	63.50	63.10	-1	1,374	-0.07%
2023/06/14	1	63.00	0	0.00	62.20	1	1,365	0.07%
2023/06/12	0	0.00	1	64.20	64.20	-1	1,356	-0.07%
2023/06/09	2	64.20	0	0.00	64.10	2	1,352	0.15%
2023/06/07	0	0.00	2	64.60	64.70	-2	1,344	-0.15%
2023/06/05	0	0.00	2	63.30	63.80	-2	1,275	-0.16%
2023/06/02	0	0.00	49	61.96	61.70	-49	1,245	-3.93%
2023/06/01	1	62.60	0	0.00	62.20	1	1,257	0.08%
2023/05/31	1	63.10	4	62.95	63.00	-3	1,256	-0.24%
2023/05/30	0	0.00	3	61.73	61.80	-3	1,214	-0.25%
2023/05/29	1	62.00	2	60.90	60.80	-1	1,232	-0.08%
2023/05/23	1	61.70	0	0.00	61.40	1	1,262	0.08%
2023/05/22	1	61.60	2	62.20	61.50	-1	1,318	-0.08%
2023/05/19	0	0.00	3	59.70	59.60	-3	1,270	-0.24%
2023/05/18	0	0.00	2	59.80	59.10	-2	1,261	-0.16%
2023/05/17	3	60.13	5	59.80	59.70	-2	1,244	-0.16%
2023/05/15	0	0.00	6	55.80	55.60	-6	1,190	-0.50%
2023/05/05	6	54.48	0	0.00	54.50	6	1,221	0.49%
2023/04/25	0	0.00	1	55.20	53.90	-1	1,252	-0.08%
2023/04/24	2	56.30	0	0.00	56.20	2	1,227	0.16%
2023/04/21	1	57.80	0	0.00	56.70	1	1,227	0.08%
2023/04/20	1	59.00	0	0.00	58.40	1	1,207	0.08%
2023/04/18	0	0.00	1	60.60	60.40	-1	1,192	-0.08%
2023/04/17	4	61.30	0	0.00	61.40	4	1,171	0.34%
2023/04/14	1	62.00	0	0.00	61.70	1	1,163	0.09%
2023/04/13	2	61.95	0	0.00	61.50	2	1,151	0.17%
2023/04/12	4	62.08	2	62.75	63.60	2	1,060	0.19%
2023/04/11	2	61.70	2.1	61.21	62.10	-0.1	976	-0.01%
2023/04/07	2	60.10	0	0.00	59.80	2	893	0.22%
2023/04/06	1	59.10	1	59.00	60.10	0	873	0.00%
2023/03/31	1	59.10	2	59.30	59.20	-1	868	-0.12%
2023/03/27	1.1	60.60	3	60.13	60.40	-1.9	880	-0.22%
2023/03/24	1	59.80	0	0.00	59.80	1	893	0.11%
2023/03/23	1	59.00	1	59.00	59.40	0	897	0.00%
2023/03/17	2	56.75	1	57.30	57.10	1	930	0.11%
2023/03/16	2	55.80	0	0.00	56.00	2	932	0.21%
2023/03/15	0	0.00	29	57.10	56.50	-29	950	-3.05%
2023/03/14	11	57.73	1	57.00	57.00	10	982	1.02%
2023/03/13	1	57.50	1	58.50	58.60	0	996	0.00%
2023/03/08	1	61.60	1	61.50	61.20	0	1,091	0.00%
2023/03/06	0	0.00	1	60.30	61.90	-1	1,232	-0.08%
2023/03/03	0	0.00	15	59.30	59.40	-15	1,250	-1.20%
2023/03/01	42	58.50	6	58.62	58.70	36	1,338	2.69%
2023/02/22	1	62.60	0	0.00	62.30	1	1,384	0.07%
2023/02/21	1	64.00	0	0.00	64.50	1	1,383	0.07%
2023/02/17	0	0.00	21	61.58	61.60	-21	1,339	-1.57%
2023/02/14	0	0.00	5	59.60	59.30	-5	1,502	-0.33%
2023/02/13	10	58.50	10	59.50	59.60	0	1,553	0.00%
2023/02/10	1	59.00	0	0.00	59.00	1	1,645	0.06%
2023/02/07	0	0.00	1	61.00	60.60	-1	1,818	-0.05%
2023/02/03	1	60.50	1	59.70	59.80	0	1,867	0.00%
2023/02/02	0	0.00	1	59.80	60.20	-1	1,864	-0.05%
2023/01/30	0	0.00	1	56.80	56.70	-1	1,860	-0.05%
2023/01/13	0	0.00	1	55.50	54.80	-1	1,930	-0.05%
2023/01/05	0	0.00	1	53.80	53.80	-1	2,158	-0.05%
2023/01/03	0.4	53.50	0.4	52.73	53.60	0	2,201	0.00%
2022/12/30	1	52.50	1	53.50	53.30	0	2,215	0.00%
2022/12/23	0	0.00	3	54.43	54.50	-3	2,306	-0.13%
2022/12/22	1	54.90	0	0.00	54.90	1	2,315	0.04%
2022/12/20	3	55.67	0	0.00	55.10	3	2,360	0.13%
2022/12/09	0	0.00	1	59.00	58.70	-1	2,452	-0.04%
2022/12/08	1	58.50	0	0.00	58.50	1	2,507	0.04%
2022/12/07	1	58.60	0	0.00	58.50	1	2,530	0.04%
2022/12/02	1	60.80	1	61.50	60.80	0	2,533	0.00%
2022/11/30	0	0.00	2	60.20	59.90	-2	2,559	-0.08%
2022/11/28	10	56.36	71	58.00	59.30	-61	2,579	-2.36%
2022/11/25	10	57.80	0	0.00	57.00	10	2,496	0.40%
2022/11/24	30	56.74	31	57.66	58.40	-1	2,494	-0.04%
2022/11/23	0	0.00	10	56.30	56.60	-10	2,496	-0.40%
2022/11/22	0	0.00	1	55.50	55.80	-1	2,503	-0.04%
2022/11/21	21	55.04	21	54.31	54.30	0	2,511	0.00%
2022/11/18	20	56.18	0	0.00	55.30	20	2,529	0.79%
2022/11/17	13	55.36	31	56.07	55.90	-18	2,533	-0.71%
2022/11/16	20	54.79	22	55.52	55.20	-2	2,568	-0.08%
2022/11/15	10	53.80	11	54.24	54.80	-1	2,672	-0.04%
2022/11/14	10	53.65	14	53.84	54.20	-4	2,894	-0.14%
2022/11/11	47	54.80	2	53.55	53.10	45	2,889	1.56%
2022/11/10	20	55.34	0	0.00	55.10	20	2,772	0.72%
2022/11/09	11	54.90	16	55.56	55.90	-5	2,749	-0.18%
2022/11/08	12	55.78	19	55.37	54.40	-7	2,707	-0.26%
2022/11/07	2	53.30	20	53.67	53.50	-18	2,618	-0.69%
2022/11/04	4	53.15	3	53.47	53.50	1	2,589	0.04%
2022/11/03	10	51.20	10	51.90	53.10	0	2,522	0.00%
2022/11/02	1	52.50	1	52.00	51.90	0	2,493	0.00%
2022/10/28	10	49.47	10	48.30	48.30	0	2,476	0.00%
2022/10/26	20	49.90	12	48.20	48.20	8	2,471	0.32%
2022/10/25	3	50.33	2	50.40	50.00	1	2,459	0.04%
2022/10/24	2	51.25	7	51.79	51.00	-5	2,442	-0.20%
2022/10/21	11	50.09	10	50.65	50.30	1	2,409	0.04%
2022/10/20	21.1	50.43	10	50.30	50.30	11.1	2,390	0.46%
2022/10/19	8	52.39	8	51.98	51.60	0	2,364	0.00%
2022/10/18	0	0.00	31	51.48	51.50	-31	2,275	-1.36%
2022/10/17	11	48.36	10	49.45	49.45	1	2,245	0.04%
2022/10/14	0	0.00	2	48.38	49.15	-2	2,239	-0.09%
2022/10/12	11	49.16	17	49.55	49.55	-6	2,202	-0.27%
2022/10/11	43	49.44	21	48.85	48.85	22	2,200	1.00%
2022/10/07	10	52.20	11	53.00	52.60	-1	2,173	-0.05%
2022/10/06	2	52.05	1	52.10	52.20	1	2,177	0.05%
2022/10/05	0	0.00	10	52.00	51.70	-10	2,183	-0.46%
2022/10/04	11	50.92	1	51.40	51.40	10	2,170	0.46%
2022/10/03	10	49.17	10	49.45	49.80	0	2,161	0.00%
2022/09/30	21	48.66	22	49.48	49.80	-1	2,167	-0.05%
2022/09/29	1	49.95	0	0.00	49.80	1	2,182	0.05%
2022/09/28	12	52.67	12	49.50	49.50	0	2,208	0.00%
2022/09/27	10	51.78	10	52.30	53.60	0	2,273	0.00%
2022/09/26	21.2	53.62	20	51.30	51.30	1.2	2,288	0.05%
2022/09/23	10.1	56.05	0	0.00	54.60	10.1	2,271	0.44%
2022/09/22	20	56.11	20	55.70	55.70	0	2,257	0.00%
2022/09/21	10	57.84	0	0.00	56.80	10	2,245	0.45%
2022/09/19	3	57.83	0	0.00	57.30	3	2,247	0.13%
2022/09/16	11	59.69	11	59.02	58.90	0	2,240	0.00%
2022/09/15	10	58.00	13	59.26	60.30	-3	2,236	-0.13%
2022/09/14	12	57.89	10	58.00	58.00	2	2,206	0.09%
2022/09/13	1	58.60	12	59.00	58.90	-11	2,210	-0.50%
2022/09/12	1	57.90	0	0.00	58.00	1	2,208	0.05%
2022/09/08	3	56.83	2	57.30	57.70	1	2,238	0.04%
2022/09/07	21	57.06	20	56.60	56.60	1	2,244	0.04%
2022/09/06	3	59.10	8	60.25	58.10	-5	2,278	-0.22%
2022/09/05	16	57.99	3	57.70	57.80	13	2,240	0.58%
2022/09/02	13	61.37	11	60.95	60.90	2	2,251	0.09%
2022/09/01	12	60.98	10.6	60.48	60.50	1.4	2,218	0.06%
2022/08/30	0	0.00	13	61.41	61.10	-13	2,198	-0.59%
2022/08/29	11.2	58.30	1	59.00	59.20	10.2	2,140	0.48%
2022/08/26	12	59.64	14	60.47	60.60	-2	2,130	-0.09%
2022/08/25	2	59.30	1	59.20	59.00	1	2,116	0.05%
2022/08/24	12.5	60.31	10	58.90	58.90	2.5	2,111	0.12%
2022/08/22	2	63.40	2.2	64.95	62.80	-0.2	2,037	-0.01%
2022/08/19	23	61.09	15	62.25	62.30	8	1,915	0.42%
2022/08/18	2	61.80	2.3	59.60	61.90	-0.3	1,693	-0.02%
2022/08/12	0.6	56.75	2	56.35	56.80	-1.4	1,730	-0.08%
2022/08/11	2	56.00	0	0.00	55.80	2	1,787	0.11%
2022/08/08	1	55.00	1	54.70	56.00	0	1,771	0.00%
2022/08/05	1	56.70	0	0.00	56.70	1	1,759	0.06%
2022/08/02	1.1	57.55	0	0.00	57.70	1.1	1,791	0.06%
2022/08/01	1	60.00	0	0.00	59.70	1	1,819	0.05%
2022/07/28	0	0.00	1	60.30	60.80	-1	1,940	-0.05%
2022/07/26	1	62.50	0	0.00	61.10	1	1,980	0.05%
2022/07/22	1	64.00	11	64.76	63.30	-10	1,996	-0.50%
2022/07/21	10	63.60	0	0.00	64.20	10	2,010	0.50%
2022/07/20	1	63.30	2	64.20	63.40	-1	2,054	-0.05%
2022/07/18	0	0.00	10	62.90	63.00	-10	2,292	-0.44%
2022/07/15	10	61.82	20	62.45	62.50	-10	2,303	-0.43%
2022/07/14	11	59.88	13	60.94	62.30	-2	2,321	-0.09%
2022/07/13	12	60.02	0	0.00	59.00	12	2,314	0.52%
2022/07/12	10	61.00	4	60.50	60.50	6	2,295	0.26%
2022/07/11	0	0.00	1	62.40	62.20	-1	2,306	-0.04%
2022/07/08	51	65.74	0	0.00	65.80	51	2,316	2.20%
2022/07/06	0	0.00	10	62.20	61.80	-10	2,326	-0.43%
2022/07/05	33	63.77	14	64.91	64.70	19	2,343	0.81%
2022/06/28	0	0.00	1	72.90	72.60	-1	2,469	-0.04%
2022/06/27	1	74.10	0	0.00	74.00	1	2,560	0.04%
2022/06/23	1	73.20	12	72.19	71.70	-11	2,678	-0.41%
2022/06/22	5	71.44	1	71.40	71.40	4	2,769	0.14%
2022/06/21	2	74.05	1	74.00	74.20	1	2,922	0.03%
2022/06/20	1	74.10	0	0.00	72.90	1	3,030	0.03%
2022/06/16	1	77.10	1	76.40	74.50	0	3,133	0.00%
2022/06/15	2	76.75	0	0.00	75.70	2	3,125	0.06%
2022/06/13	1	79.00	0	0.00	79.70	1	3,072	0.03%
2022/06/10	1	83.50	0	0.00	83.20	1	3,034	0.03%
2022/06/09	0	84.50	0	0.00	83.90	0	3,029	0.00%
2022/06/08	1.2	86.02	0	0.00	85.50	1.2	3,016	0.04%
2022/06/07	2.1	87.64	1	86.40	86.40	1.1	3,054	0.04%
2022/06/06	2	86.80	0	0.00	86.30	2	3,077	0.06%
2022/06/02	1	88.40	0	0.00	88.10	1	3,112	0.03%
2022/05/31	5	90.60	0	0.00	91.20	5	3,297	0.15%
2022/05/26	0	0.00	5	89.20	88.10	-5	3,408	-0.15%
2022/05/25	5	87.30	0	0.00	88.60	5	3,438	0.15%
2022/05/24	21	88.87	0	0.00	88.60	21	3,449	0.61%
2022/05/23	1	91.70	0	0.00	91.70	1	3,458	0.03%
2022/05/20	0	0.00	1	93.00	92.90	-1	3,490	-0.03%
2022/05/19	1	91.00	0	0.00	91.70	1	3,504	0.03%
2022/05/18	1	93.30	1	94.60	94.00	0	3,484	0.00%
2022/05/10	0	0.00	1	97.70	95.20	-1	3,762	-0.03%
2022/04/29	0	0.00	7	95.60	95.40	-7	4,268	-0.16%
2022/04/26	2	93.10	1	93.70	94.30	1	4,393	0.02%
2022/04/25	0	0.00	1	94.40	94.80	-1	4,461	-0.02%
2022/04/22	4	98.28	2	94.50	94.50	2	4,492	0.04%
2022/04/13	6	101.83	6	103.50	103.50	0	5,261	0.00%
2022/04/12	1	101.50	0	0.00	102.00	1	5,471	0.02%
2022/04/11	0	0.00	0.1	99.80	98.80	-0.1	5,549	0.00%
2022/04/01	0	0.00	1	104.50	103.50	-1	5,968	-0.02%
2022/03/31	1	106.00	0	0.00	106.00	1	6,026	0.02%
2022/03/30	0.1	106.50	0	0.00	105.50	0.1	6,178	0.00%
2022/03/29	3	105.83	4	105.13	105.50	-1	6,384	-0.02%
2022/03/28	1	105.50	0	0.00	105.50	1	6,557	0.02%
2022/03/25	3	106.33	3	104.83	104.50	0	6,734	0.00%
2022/03/24	4	104.50	15	106.17	107.50	-11	6,998	-0.16%
2022/03/23	8	102.38	6	104.08	102.50	2	7,083	0.03%
2022/03/22	0	0.00	12	97.94	102.50	-12	7,145	-0.17%
2022/03/21	0	0.00	0	98.30	97.50	0	7,026	0.00%
2022/03/18	0	0.00	10	94.20	94.20	-10	7,013	-0.14%
2022/03/17	0	0.00	1	93.20	93.70	-1	7,026	-0.01%
2022/03/15	30	91.90	20	89.70	89.40	10	7,060	0.14%
2022/03/14	10	94.20	7	93.60	93.60	3	7,065	0.04%
2022/03/10	0	94.80	0	0.00	94.80	0	7,199	0.00%
2022/03/09	10	90.20	10	91.60	91.80	0	7,342	0.00%
2022/03/08	10	89.90	11	92.01	89.60	-1	7,673	-0.01%
2022/03/07	25	90.64	20	91.29	90.80	5	7,944	0.06%
2022/03/04	10	95.00	3	92.50	92.30	7	8,202	0.09%
2022/03/03	1	97.20	0	0.00	96.00	1	8,209	0.01%
2022/03/01	5	99.80	0	0.00	99.90	5	8,161	0.06%
2022/02/16	3	105.83	4	105.75	105.50	-1	9,115	-0.01%
2022/02/15	11	103.23	11	102.23	102.00	0	9,329	0.00%
2022/02/14	35	105.70	30	102.32	102.00	5	9,571	0.05%
2022/02/11	7	106.86	6	105.83	107.00	1	9,870	0.01%
2022/02/10	1	105.50	0	0.00	104.50	1	10,054	0.01%
2022/02/09	7	105.29	1	103.50	105.50	6	10,128	0.06%
2022/02/08	10	107.05	2	109.00	105.50	8	10,138	0.08%
2022/02/07	1	117.00	0	0.00	117.00	1	10,163	0.01%
2022/01/26	0	0.00	1	117.00	113.50	-1	10,170	-0.01%
2022/01/24	1	116.50	1	117.50	119.00	0	10,245	0.00%
2022/01/21	0	0.00	1	123.50	121.00	-1	10,262	-0.01%
2022/01/19	2	123.25	2	124.00	124.50	0	10,282	0.00%
2022/01/18	5	129.90	2	127.50	123.00	3	10,409	0.03%
2022/01/17	4	126.50	15	126.77	127.50	-11	10,437	-0.11%
2022/01/14	2	125.00	3	124.83	126.00	-1	10,538	-0.01%
2022/01/13	11	120.73	5	122.00	122.50	6	10,540	0.06%
2022/01/12	11	125.59	1	129.00	126.50	10	10,553	0.09%
2022/01/11	7	128.86	8	131.31	129.00	-1	10,539	-0.01%
2022/01/10	2	130.00	6	131.17	129.00	-4	10,515	-0.04%
2022/01/07	3	126.83	3	128.67	125.00	0	10,675	0.00%
2022/01/06	5	134.50	4	135.50	137.00	1	10,737	0.01%
2022/01/05	7	130.79	2	135.50	128.50	5	10,568	0.05%
2022/01/04	12	133.21	13	132.92	132.50	-1	10,402	-0.01%
2022/01/03	3	134.67	3	134.67	134.50	0	10,361	0.00%
2021/12/30	20	128.23	21	130.69	130.50	-1	10,330	-0.01%
2021/12/29	10	127.65	6	126.67	129.00	4	10,231	0.04%
2021/12/28	3	126.33	5	125.10	127.00	-2	10,118	-0.02%
2021/12/27	13	120.35	11	120.91	124.00	2	10,047	0.02%
2021/12/24	5	124.10	3	124.67	123.00	2	10,005	0.02%
2021/12/23	6	126.92	10	127.90	129.00	-4	9,825	-0.04%
2021/12/22	11	118.36	12	119.21	117.50	-1	9,611	-0.01%
2021/12/21	29	117.10	30	114.47	118.00	-1	9,542	-0.01%
2021/12/20	17	110.12	30	111.42	114.00	-13	9,781	-0.13%
2021/12/17	12	101.46	40	105.40	108.00	-28	9,552	-0.29%
2021/12/16	0	0.00	6	102.00	102.50	-6	9,333	-0.06%
2021/12/13	1	95.60	0	0.00	95.20	1	9,303	0.01%
2021/12/10	1	95.30	2	94.30	95.10	-1	9,540	-0.01%
2021/12/09	8	96.14	1	97.50	95.00	7	9,626	0.07%
2021/12/08	1	95.50	1	95.30	95.40	0	9,715	0.00%
2021/12/07	4	93.60	2	93.90	93.60	2	10,136	0.02%
2021/12/06	12	96.85	13	95.66	95.60	-1	10,457	-0.01%
2021/12/03	25	96.55	15	96.31	96.30	10	10,554	0.09%
2021/12/02	25	99.33	5	96.28	98.30	20	10,616	0.19%
2021/12/01	9	106.17	1	103.50	103.00	8	10,358	0.08%
2021/11/30	5	111.20	15	107.73	114.00	-10	10,353	-0.10%
2021/11/29	11	99.95	24	102.70	104.00	-13	10,326	-0.13%
2021/11/26	7	100.21	15	101.90	101.50	-8	10,376	-0.08%
2021/11/25	17	101.76	0	0.00	100.00	17	10,365	0.16%
2021/11/24	10	99.90	12	102.17	101.50	-2	10,336	-0.02%
2021/11/23	12	100.00	13	99.25	99.00	-1	10,249	-0.01%
2021/11/22	23	104.13	22	106.89	102.50	1	10,121	0.01%
2021/11/19	17	104.82	8	106.63	103.00	9	9,883	0.09%
2021/11/18	11	100.45	12	103.54	103.00	-1	9,661	-0.01%
2021/11/17	1	100.00	13	102.77	103.00	-12	9,585	-0.13%
2021/11/16	13	99.78	13	99.28	100.50	0	9,481	0.00%
2021/11/15	5	100.60	5	103.50	103.50	0	9,310	0.00%
2021/11/12	13	99.88	17	101.20	98.90	-4	9,148	-0.04%
2021/11/11	4	95.10	10	98.49	101.50	-6	8,880	-0.07%
2021/11/10	3	93.83	2	94.15	92.30	1	8,609	0.01%
2021/11/09	8	90.20	5	90.20	93.60	3	8,228	0.04%
2021/11/08	3	85.00	0	0.00	85.10	3	7,972	0.04%
2021/11/05	6	83.30	0	0.00	85.00	6	7,842	0.08%
2021/11/04	9	83.03	9	83.76	84.80	0	7,630	0.00%
2021/11/03	3	78.93	16	79.36	79.90	-13	7,371	-0.18%
2021/11/02	14	78.02	4	76.40	76.30	10	7,284	0.14%
2021/11/01	12	79.01	26	79.62	80.00	-14	7,196	-0.19%
2021/10/29	0	0.00	6	75.90	78.00	-6	7,122	-0.08%
2021/10/28	1	74.50	1	74.00	74.40	0	7,055	0.00%
2021/10/27	4	74.95	0	0.00	75.60	4	7,006	0.06%
2021/10/26	12	75.66	3	75.27	75.10	9	6,952	0.13%
2021/10/25	4	78.90	6	80.12	77.50	-2	6,781	-0.03%
2021/10/22	8	79.95	8	81.19	80.80	0	6,653	0.00%
2021/10/21	14	78.78	7	78.67	78.20	7	6,455	0.11%
2021/10/20	5	79.02	3	79.13	77.90	2	6,355	0.03%
2021/10/19	17	78.20	13	77.60	78.50	4	6,208	0.06%
2021/10/18	2	76.80	3	77.20	77.30	-1	6,132	-0.02%
2021/10/15	4	75.53	4	75.08	76.00	0	6,050	0.00%
2021/10/14	4	73.85	2	74.00	73.90	2	5,766	0.03%
2021/10/08	3	71.20	3	70.90	70.80	0	5,584	0.00%
2021/10/07	3	71.37	9	70.79	70.80	-6	5,641	-0.11%
2021/10/06	5	68.20	0	0.00	68.70	5	5,580	0.09%
2021/10/05	5	65.62	4	66.80	68.70	1	5,539	0.02%
2021/10/01	2	65.70	2	66.40	65.10	0	5,413	0.00%
2021/09/30	3	68.43	0	0.00	68.00	3	5,326	0.06%
2021/09/29	0	0.00	5	70.14	69.50	-5	5,269	-0.09%
2021/09/28	7	73.53	5	72.90	72.60	2	5,202	0.04%
2021/09/27	11	74.06	15	74.03	73.10	-4	5,041	-0.08%
2021/09/24	3	70.93	2.1	70.19	71.30	0.9	4,553	0.02%
2021/09/23	2	68.75	3	68.70	69.00	-1	4,403	-0.02%
2021/09/22	5	69.04	1	68.30	68.30	4	4,354	0.09%
2021/09/17	2	68.60	3	68.87	68.70	-1	4,283	-0.02%
2021/09/16	3	67.07	1	68.00	67.00	2	4,227	0.05%
2021/09/15	14	67.84	18	68.23	68.90	-4	4,143	-0.10%
2021/09/14	1	70.70	0	0.00	70.30	1	3,902	0.03%
2021/09/13	2	72.00	4	72.53	73.00	-2	3,808	-0.05%
2021/09/10	29	71.73	21	71.84	73.10	8	3,676	0.22%
2021/09/09	1	66.90	9	70.62	71.50	-8	3,227	-0.25%
2021/09/08	3	66.30	1	65.60	66.80	2	2,827	0.07%
2021/09/07	4	67.85	7	69.56	69.90	-3	2,656	-0.11%
2021/09/06	2	68.10	10	68.78	68.40	-8	2,407	-0.33%
2021/09/03	12	69.71	14	69.52	70.50	-2	2,298	-0.09%
2021/09/02	19.1	68.40	6	67.35	68.60	13.1	1,979	0.66%
2021/09/01	10	65.55	4	63.78	65.80	6	1,608	0.37%
2021/08/31	3	60.77	2	61.75	62.00	1	1,458	0.07%
2021/08/30	0	0.00	1	60.40	60.10	-1	1,421	-0.07%
2021/08/26	3	59.73	1	59.40	59.50	2	1,426	0.14%
2021/08/25	0	0.00	5	60.00	60.70	-5	1,433	-0.35%
2021/08/24	1	57.20	0	0.00	57.20	1	1,413	0.07%
2021/08/23	0	0.00	3	56.90	58.30	-3	1,429	-0.21%
2021/08/18	0	0.00	2	56.10	56.50	-2	1,443	-0.14%
2021/08/17	0	0.00	4	54.93	54.50	-4	1,443	-0.28%
2021/08/10	0	0.00	1	58.40	58.40	-1	1,590	-0.06%
2021/07/23	1	60.30	0	0.00	60.50	1	2,006	0.05%
2021/07/22	1	62.00	3	62.17	62.30	-2	2,060	-0.10%
2021/07/20	1	58.80	0	0.00	58.50	1	2,024	0.05%
2021/07/16	1	63.20	0	0.00	63.60	1	2,038	0.05%
2021/07/15	4	64.93	3	64.63	64.30	1	2,037	0.05%
2021/07/14	3	64.00	5	63.86	65.40	-2	1,996	-0.10%
2021/07/13	1	61.80	1	62.30	60.70	0	1,931	0.00%
2021/07/07	1	59.70	0	0.00	59.80	1	2,111	0.05%
2021/07/06	2	61.20	0	0.00	60.70	2	2,123	0.09%
2021/07/05	0	0.00	1	62.40	62.80	-1	2,131	-0.05%
2021/07/02	1	59.20	0	0.00	59.30	1	2,135	0.05%
2021/06/30	1	60.60	0	0.00	60.50	1	2,192	0.05%
2021/06/24	2	61.15	3.1	61.43	61.20	-1.1	2,242	-0.05%
2021/06/23	1	60.00	2	59.95	60.30	-1	2,233	-0.04%
2021/06/22	0	0.00	1	59.30	58.00	-1	2,220	-0.05%
2021/06/21	0.1	59.50	0	0.00	59.50	0.1	2,212	0.00%
2021/06/18	1	59.80	1	60.50	59.90	0	2,215	0.00%
2021/06/16	1	59.00	0	0.00	58.30	1	2,240	0.04%
2021/06/11	0	0.00	1	57.00	56.80	-1	2,269	-0.04%
2021/06/09	2	55.55	2	56.20	55.40	0	2,296	0.00%
2021/06/07	1	53.90	0	0.00	54.50	1	2,344	0.04%
2021/05/31	0	0.00	1	56.50	56.50	-1	2,531	-0.04%
2021/05/28	0	0.00	1	56.50	55.70	-1	2,548	-0.04%
2021/05/27	0	0.00	1	55.00	55.10	-1	2,588	-0.04%
2021/05/26	0	0.00	1	54.50	54.50	-1	2,596	-0.04%
2021/05/25	1	53.60	0	0.00	55.20	1	2,608	0.04%
2021/05/24	1	53.60	1	53.70	53.70	0	2,607	0.00%
2021/05/21	1	51.20	1	52.20	52.40	0	2,605	0.00%
2021/05/20	1	52.30	3	51.17	50.40	-2	2,601	-0.08%
2021/05/19	3	51.10	4	51.13	51.90	-1	2,594	-0.04%
2021/05/18	3	47.25	0	0.00	48.10	3	2,595	0.12%
2021/05/13	1	52.80	2	51.50	50.80	-1	2,494	-0.04%
2021/05/12	2	55.80	3	55.57	55.20	-1	2,437	-0.04%
2021/05/11	4	61.35	2	62.30	61.30	2	2,407	0.08%
2021/05/10	2	68.45	0	0.00	68.10	2	2,333	0.09%
2021/05/07	0	0.00	2	68.75	68.80	-2	2,344	-0.09%
2021/05/06	1	68.00	8	68.61	67.90	-7	2,357	-0.30%
2021/05/05	2	66.30	1	66.00	66.50	1	2,436	0.04%
2021/05/04	4	65.65	4	65.08	65.80	0	2,472	0.00%
2021/05/03	0	0.00	1	66.00	65.20	-1	2,493	-0.04%
2021/04/22	2	67.35	0	0.00	66.80	2	2,524	0.08%
2021/04/20	2	67.00	5	67.04	67.20	-3	2,535	-0.12%
2021/04/19	2	67.10	4	67.40	67.20	-2	2,565	-0.08%
2021/04/16	2	65.75	0	0.00	65.90	2	2,547	0.08%
2021/04/15	6	62.85	1	63.40	64.00	5	2,554	0.20%
2021/04/13	0	0.00	7	64.83	64.30	-7	2,516	-0.28%
2021/04/12	2	66.20	1	66.20	66.10	1	2,473	0.04%
2021/04/09	2	66.95	1	66.70	66.50	1	2,482	0.04%
2021/04/08	2	66.55	0	0.00	66.70	2	2,468	0.08%
2021/04/01	1	66.70	0	0.00	66.70	1	2,460	0.04%
2021/03/26	0	0.00	5	66.40	66.70	-5	2,619	-0.19%
2021/03/25	3	66.50	6	66.40	66.30	-3	2,685	-0.11%
2021/03/24	0	0.00	5	66.64	66.70	-5	2,711	-0.18%
2021/03/23	6	66.90	0	0.00	66.70	6	2,720	0.22%
2021/03/22	7	66.89	127	66.83	66.80	-120	2,734	-4.39%	大賣/鉅額交易
2021/03/18	0	0.00	2	67.90	67.40	-2	2,752	-0.07%
2021/03/17	2	67.90	31	67.70	67.70	-29	2,780	-1.04%
2021/03/16	1	68.10	1	67.80	68.10	0	2,832	0.00%
2021/03/15	0	0.00	1	67.80	68.10	-1	2,841	-0.04%
2021/03/12	22	68.65	1	67.60	67.90	21	2,845	0.74%
2021/03/11	1	67.80	10	67.80	68.10	-9	2,887	-0.31%
2021/03/10	135	68.05	0	0.00	67.70	135	2,882	4.68%	大買/鉅額交易
2021/03/09	1	67.20	1	66.60	67.00	0	2,885	0.00%
2021/03/08	3	68.70	0	0.00	67.90	3	2,871	0.10%
2021/03/05	1	68.10	2	67.85	68.60	-1	2,898	-0.03%
2021/03/04	2	68.60	3	68.63	68.20	-1	2,914	-0.03%
2021/03/02	0	0.00	2	72.10	71.00	-2	2,890	-0.07%
2021/02/26	2	71.10	1	70.50	71.20	1	2,859	0.03%
2021/02/25	4	71.00	0	0.00	71.10	4	2,857	0.14%
2021/02/24	0	0.00	1	70.30	70.30	-1	2,864	-0.03%
2021/02/23	2	70.95	1	70.30	70.40	1	2,862	0.03%
2021/02/22	0	0.00	1	71.20	71.20	-1	2,930	-0.03%
2021/02/19	2	70.80	2	70.70	71.20	0	2,941	0.00%
2021/02/18	4	71.20	2	71.05	71.20	2	2,978	0.07%
2021/02/17	1	69.00	1	69.60	69.30	0	3,011	0.00%
2021/02/05	1	67.90	3	68.13	68.00	-2	2,993	-0.07%
2021/02/04	2	66.70	0	0.00	66.70	2	3,002	0.07%
2021/02/03	1	66.80	1	66.80	67.00	0	3,045	0.00%
2021/02/02	2	67.25	0	0.00	67.00	2	3,048	0.07%
2021/02/01	3	67.50	1	67.90	67.90	2	3,032	0.07%
2021/01/28	2	70.60	4	70.40	70.20	-2	3,078	-0.06%
2021/01/27	2	72.25	13	70.76	71.70	-11	3,027	-0.36%
2021/01/26	2	69.25	0	0.00	68.60	2	2,911	0.07%
2021/01/25	0	0.00	1	68.60	69.00	-1	2,864	-0.03%
2021/01/22	0	0.00	1	68.20	68.40	-1	2,838	-0.04%
2021/01/21	1	67.70	0	0.00	67.90	1	2,850	0.04%
2021/01/20	1	69.00	1	68.50	68.50	0	2,870	0.00%
2021/01/19	1	68.60	1	69.20	68.80	0	2,868	0.00%
2021/01/15	0	0.00	6	69.18	68.90	-6	2,838	-0.21%
2021/01/14	10	69.30	3	69.83	70.90	7	2,786	0.25%
2021/01/12	2	66.60	2	67.80	66.70	0	2,719	0.00%
2021/01/11	0	0.00	2	68.85	68.90	-2	2,692	-0.07%
2021/01/08	1	66.40	0	0.00	67.50	1	2,673	0.04%
2021/01/07	3	68.03	0	0.00	68.10	3	2,656	0.11%
2021/01/06	1	68.30	0	0.00	68.30	1	2,634	0.04%
2020/12/30	0	0.00	1	68.50	68.70	-1	2,597	-0.04%
2020/12/29	5	68.50	1	68.10	68.60	4	2,624	0.15%
2020/12/28	1	67.90	0	0.00	67.90	1	2,615	0.04%
2020/12/25	1	68.60	0	0.00	68.80	1	2,581	0.04%
2020/12/24	2	69.90	0	0.00	70.20	2	2,571	0.08%
2020/12/23	0	0.00	7	68.83	69.50	-7	2,559	-0.27%
2020/12/22	10	67.99	6	68.57	67.60	4	2,576	0.16%
2020/12/21	5	68.88	3	69.33	68.30	2	2,515	0.08%
2020/12/18	17	70.65	3	70.50	70.50	14	2,586	0.54%
2020/12/15	1	71.80	0	0.00	71.60	1	2,710	0.04%
2020/12/11	1	72.10	0	0.00	72.60	1	2,810	0.04%
2020/12/10	2	75.00	3	75.73	74.60	-1	2,880	-0.03%
2020/12/09	0	0.00	1	77.50	77.70	-1	2,954	-0.03%
2020/12/08	2	77.25	1	77.90	77.90	1	2,958	0.03%
2020/12/07	26	77.71	0	0.00	77.30	26	2,949	0.88%
2020/12/04	1	81.10	3	81.80	81.10	-2	2,888	-0.07%
2020/12/03	2	81.90	0	0.00	81.80	2	2,879	0.07%
2020/12/02	2	82.55	5	82.40	82.60	-3	2,878	-0.10%
2020/12/01	0	0.00	3	82.83	83.40	-3	2,889	-0.10%
2020/11/30	1	81.30	1	82.50	81.30	0	2,889	0.00%
2020/11/27	8	83.75	4	82.80	83.40	4	2,869	0.14%
2020/11/26	2	82.80	5	82.66	84.10	-3	2,840	-0.11%
2020/11/25	1	80.60	1	82.00	81.40	0	2,816	0.00%
2020/11/24	2	81.50	1	81.70	81.30	1	2,831	0.04%
2020/11/23	1	81.60	1	81.50	81.50	0	2,871	0.00%
2020/11/20	0	0.00	1	83.20	82.90	-1	2,874	-0.03%
2020/11/19	1	82.40	22	82.79	82.40	-21	2,877	-0.73%
2020/11/18	4	81.43	2	81.95	82.40	2	2,826	0.07%
2020/11/17	1	82.40	0	0.00	81.60	1	2,822	0.04%
2020/11/16	1	81.90	3	81.40	81.80	-2	2,855	-0.07%
2020/11/13	0	0.00	1	78.80	78.70	-1	2,823	-0.04%
2020/11/12	1	77.90	2	77.45	79.00	-1	2,857	-0.03%
2020/11/11	1	79.50	0	0.00	79.70	1	2,871	0.03%
2020/11/10	1	77.70	0	0.00	78.50	1	2,919	0.03%
2020/11/09	2	78.80	0	0.00	78.50	2	2,982	0.07%
2020/11/06	3	79.07	1	78.00	78.50	2	3,079	0.06%
2020/11/04	0	0.00	1	75.80	75.80	-1	3,117	-0.03%
2020/11/02	1	73.50	2	74.65	75.20	-1	3,373	-0.03%
2020/10/30	0	0.00	1	75.40	74.10	-1	3,595	-0.03%
2020/10/29	0	0.00	2	75.95	76.20	-2	3,641	-0.05%
2020/10/28	0	0.00	3	75.57	75.40	-3	3,735	-0.08%
2020/10/27	0	0.00	1	74.30	74.30	-1	3,751	-0.03%
2020/10/26	0	0.00	2	74.00	72.80	-2	3,789	-0.05%
2020/10/23	0	0.00	5	73.12	73.30	-5	3,857	-0.13%
2020/10/22	1	72.10	0	0.00	72.20	1	3,945	0.03%
2020/10/21	0	0.00	5	72.98	72.90	-5	4,023	-0.12%
2020/10/20	0	0.00	3	71.53	71.60	-3	4,154	-0.07%
2020/10/19	4	70.65	0	0.00	71.00	4	4,236	0.09%
2020/10/16	2	70.60	0	0.00	70.70	2	4,260	0.05%
2020/10/15	3	70.87	0	0.00	70.90	3	4,345	0.07%
2020/10/14	1	71.70	0	0.00	71.90	1	4,355	0.02%
2020/10/12	1	71.80	1	72.40	72.00	0	4,540	0.00%
2020/10/08	1	72.80	2	72.70	73.00	-1	4,563	-0.02%
2020/10/07	0	0.00	1	72.80	72.90	-1	4,600	-0.02%
2020/10/06	1	72.00	0	0.00	71.70	1	4,641	0.02%
2020/09/29	3	70.90	0	0.00	71.00	3	4,900	0.06%
2020/09/28	23	71.87	0	0.00	72.00	23	4,991	0.46%
2020/09/25	3	73.90	0	0.00	72.40	3	5,108	0.06%
2020/09/24	0	0.00	20	77.20	74.60	-20	5,324	-0.38%
2020/09/23	7	78.63	7	78.10	77.30	0	5,685	0.00%
2020/09/22	1	78.40	1	78.50	78.30	0	5,668	0.00%
2020/09/21	0	0.00	4	78.00	78.30	-4	5,672	-0.07%
2020/09/18	2	77.20	0	0.00	77.00	2	5,673	0.04%
2020/09/16	2	78.00	5	77.74	78.00	-3	5,632	-0.05%
2020/09/15	2	75.25	14	76.55	77.10	-12	5,684	-0.21%
2020/09/14	3	74.20	14	74.76	74.20	-11	5,814	-0.19%
2020/09/11	1	69.90	0	0.00	71.00	1	5,733	0.02%
2020/09/10	0	0.00	1	71.70	70.70	-1	5,824	-0.02%
2020/09/09	0	0.00	1	70.90	71.20	-1	5,989	-0.02%
2020/09/08	1	71.10	0	0.00	71.40	1	6,064	0.02%
2020/09/07	1	71.70	0	0.00	70.70	1	6,139	0.02%
2020/09/03	1	71.70	0	0.00	71.10	1	6,194	0.02%
2020/09/01	1	70.70	0	0.00	71.00	1	6,217	0.02%
2020/08/28	1	71.30	0	0.00	70.80	1	6,344	0.02%
2020/08/27	2	72.70	5	73.30	72.30	-3	6,351	-0.05%
2020/08/26	4	71.15	1	71.40	71.10	3	6,367	0.05%
2020/08/25	1	72.20	0	0.00	72.10	1	6,399	0.02%
2020/08/24	1	72.30	1	73.50	72.60	0	6,414	0.00%
2020/08/21	1	71.40	1	72.00	72.40	0	6,432	0.00%
2020/08/20	2	71.10	1	72.40	70.50	1	6,500	0.02%
2020/08/19	12	73.99	0	0.00	73.50	12	6,602	0.18%
2020/08/18	1	75.50	0	0.00	75.20	1	6,665	0.02%
2020/08/17	2	74.95	1	75.10	76.20	1	6,804	0.01%
2020/08/14	1	76.80	6	76.45	76.90	-5	7,144	-0.07%
2020/08/13	0	0.00	1	74.20	73.70	-1	7,234	-0.01%
2020/08/12	3	73.77	2	73.20	73.20	1	7,304	0.01%
2020/08/11	1	76.10	2	76.50	75.80	-1	7,256	-0.01%
2020/08/10	5	74.82	1	74.80	74.40	4	7,261	0.06%
2020/08/07	3	78.03	0	0.00	76.30	3	7,369	0.04%
2020/08/06	5	80.86	0	0.00	79.60	5	7,356	0.07%
2020/08/05	0	0.00	7	80.21	83.10	-7	7,623	-0.09%
2020/08/03	5	75.14	4	78.10	73.70	1	7,519	0.01%
2020/07/30	7	79.97	5	79.70	79.60	2	8,002	0.02%
2020/07/29	7	80.64	0	0.00	80.10	7	8,006	0.09%
2020/07/28	0	0.00	1	82.00	82.00	-1	8,007	-0.01%
2020/07/27	0	0.00	7	81.07	80.00	-7	7,992	-0.09%
2020/07/24	7	82.29	5	83.10	80.80	2	8,093	0.02%
2020/07/23	2	81.95	2	82.85	83.10	0	8,153	0.00%
2020/07/22	2	81.30	6	82.33	82.40	-4	8,100	-0.05%
2020/07/21	3	81.37	16	81.08	81.80	-13	8,102	-0.16%
2020/07/20	5	79.30	0	0.00	80.20	5	8,192	0.06%
2020/07/17	9	81.97	5	81.70	78.90	4	8,302	0.05%
2020/07/16	2	79.40	4	79.88	79.60	-2	8,376	-0.02%
2020/07/15	1	77.70	2	78.00	78.00	-1	8,442	-0.01%
2020/07/14	1	78.10	1	78.70	78.70	0	8,504	0.00%
2020/07/13	1	78.00	1	79.20	77.70	0	8,523	0.00%
2020/07/10	4	78.70	5	78.66	77.70	-1	8,572	-0.01%
2020/07/09	6	83.13	1	83.30	81.10	5	8,601	0.06%
2020/07/08	4	80.35	6	81.22	81.60	-2	8,613	-0.02%
2020/07/07	9	80.66	7	80.14	79.80	2	8,630	0.02%
2020/07/06	36	80.21	22	80.07	78.90	14	8,763	0.16%
2020/07/03	24	79.24	6	79.48	78.00	18	8,994	0.20%
2020/07/02	13	74.07	27	77.49	79.40	-14	8,939	-0.16%
2020/07/01	5	71.64	9	71.33	72.20	-4	8,738	-0.05%
2020/06/30	4	68.95	0	0.00	69.10	4	8,712	0.05%
2020/06/29	2	69.30	1	70.00	69.10	1	8,739	0.01%
2020/06/24	2	70.95	1	70.50	70.80	1	8,718	0.01%
2020/06/23	3	70.67	14	70.92	70.60	-11	8,835	-0.12%
2020/06/22	5	72.20	4	71.93	72.30	1	8,839	0.01%
2020/06/19	7	72.30	32	72.89	73.60	-25	8,860	-0.28%
2020/06/18	1	69.30	2	69.50	69.40	-1	8,725	-0.01%
2020/06/17	6	69.10	0	0.00	69.00	6	8,838	0.07%
2020/06/16	9	69.16	9	69.66	70.60	0	8,860	0.00%
2020/06/15	0	0.00	0	67.40	67.30	0	8,868	0.00%
2020/06/12	2	66.55	5	67.00	67.60	-3	9,014	-0.03%
2020/06/11	1	65.30	3	66.03	65.20	-2	9,095	-0.02%
2020/06/10	4	65.95	1	66.10	67.00	3	9,153	0.03%
2020/06/09	3	67.23	10	67.30	66.20	-7	9,234	-0.08%
2020/06/08	8	66.88	8	67.76	67.00	0	9,341	0.00%
2020/06/05	2	66.90	0	0.00	67.30	2	9,400	0.02%
2020/06/03	1	68.90	2	69.60	70.20	-1	9,620	-0.01%
2020/06/02	0	0.00	1	69.20	69.00	-1	9,744	-0.01%
2020/06/01	12	69.63	2	69.55	69.60	10	9,816	0.10%
2020/05/29	2	68.45	3	68.23	68.70	-1	9,858	-0.01%
2020/05/28	15	68.44	2	68.55	68.10	13	10,032	0.13%
2020/05/26	10	69.78	16	68.61	68.20	-6	10,310	-0.06%
2020/05/25	5	70.80	5	71.40	72.50	0	10,445	0.00%
2020/05/22	14	71.05	1	69.80	69.70	13	10,475	0.12%
2020/05/21	7	69.24	6	69.95	71.50	1	10,464	0.01%
2020/05/20	3	63.30	6	64.02	65.00	-3	10,220	-0.03%
2020/05/19	2	62.75	3	62.97	62.90	-1	10,586	-0.01%
2020/05/18	2	61.10	4	61.33	60.80	-2	10,586	-0.02%
2020/05/15	4	60.80	1	60.30	60.80	3	10,820	0.03%
2020/05/14	4	62.85	6	63.07	60.60	-2	11,202	-0.02%
2020/05/13	1	62.70	0.1	61.90	61.90	0.9	11,770	0.01%
2020/05/12	9	62.80	29	62.91	62.10	-20	12,247	-0.16%
2020/05/11	19	60.76	5	60.38	61.40	14	12,047	0.12%
2020/05/08	2	60.50	2	60.00	60.20	0	12,006	0.00%
2020/05/07	17	61.11	18	60.72	60.10	-1	12,034	-0.01%
2020/05/06	4	58.55	6	57.63	58.60	-2	11,835	-0.02%
2020/05/05	2	56.30	2	56.30	55.60	0	11,633	0.00%
2020/05/04	1	55.40	1	56.40	55.10	0	11,850	0.00%
2020/04/29	5	56.70	2	58.10	56.30	3	12,041	0.02%
2020/04/28	3	56.30	8	55.61	57.20	-5	12,202	-0.04%
2020/04/27	6	54.10	3	54.17	54.00	3	12,135	0.02%
2020/04/24	1	54.30	1	55.10	54.00	0	12,214	0.00%
2020/04/23	5	56.20	5	56.40	54.60	0	12,367	0.00%
2020/04/22	8	54.33	10	54.92	55.90	-2	12,442	-0.02%
2020/04/21	5	54.02	4	54.40	54.00	1	12,394	0.01%
2020/04/20	2	53.50	12	53.20	53.40	-10	12,231	-0.08%
2020/04/17	4	53.38	8	53.70	52.00	-4	12,138	-0.03%
2020/04/16	6	52.85	2	52.90	53.40	4	12,063	0.03%
2020/04/15	7	53.39	1	53.90	53.00	6	12,025	0.05%
2020/04/14	6	53.33	5	53.82	54.00	1	11,926	0.01%
2020/04/13	7	53.97	16	53.74	53.10	-9	11,862	-0.08%
2020/04/10	8	52.91	7	52.70	52.50	1	11,721	0.01%
2020/04/09	15	53.10	15	53.12	52.80	0	11,677	0.00%
2020/04/08	18	51.13	77	50.60	51.80	-59	11,479	-0.51%
2020/04/07	16	47.52	28	46.76	48.40	-12	11,116	-0.11%
2020/04/06	17	44.20	11	44.30	44.00	6	10,970	0.05%
2020/04/01	6	45.85	4	45.86	45.50	2	10,811	0.02%
2020/03/31	40	48.05	0	0.00	47.10	40	10,793	0.37%
2020/03/30	2	47.75	4	48.53	48.70	-2	10,818	-0.02%
2020/03/27	7	49.26	4	51.05	48.40	3	10,907	0.03%
2020/03/26	4	51.18	4	51.63	51.80	0	10,903	0.00%
2020/03/25	17	52.23	6	52.93	51.40	11	10,937	0.10%
2020/03/24	5	52.72	4	53.10	52.50	1	10,937	0.01%
2020/03/23	13	52.12	14	52.06	51.00	-1	10,976	-0.01%
2020/03/20	34	51.59	8	50.98	51.40	26	10,835	0.24%
2020/03/19	40	49.67	68	47.22	47.20	-28	10,721	-0.26%
2020/03/18	16	51.69	15	51.56	50.50	1	10,591	0.01%
2020/03/17	6	49.13	9	48.50	49.15	-3	10,397	-0.03%
2020/03/16	4	48.59	3	49.17	46.55	1	10,242	0.01%
2020/03/13	3	47.93	3	47.42	49.45	0	10,142	0.00%
2020/03/12	11	51.45	7	51.13	50.00	4	10,088	0.04%
2020/03/11	6	55.17	4	56.50	54.20	2	9,966	0.02%
2020/03/10	10	53.79	7	54.01	55.20	3	9,869	0.03%
2020/03/09	9	57.04	7	56.80	55.00	2	9,664	0.02%
2020/03/06	7	57.40	8	57.75	57.60	-1	9,457	-0.01%
2020/03/05	6	57.68	8	57.49	56.90	-2	9,328	-0.02%
2020/03/04	7	56.96	4	56.30	56.70	3	9,246	0.03%
2020/03/03	9	57.90	13	58.12	57.90	-4	9,238	-0.04%
2020/03/02	8	55.65	11	56.05	56.00	-3	9,054	-0.03%
2020/02/27	17	57.28	17	57.89	55.40	0	8,973	0.00%
2020/02/26	9	57.43	10.1	57.70	57.10	-1.1	8,663	-0.01%
2020/02/25	6	56.05	11	55.88	55.90	-5	8,348	-0.06%
2020/02/24	14	56.34	8	56.53	55.70	6	8,210	0.07%
2020/02/21	2	55.35	3	55.77	55.50	-1	8,069	-0.01%
2020/02/20	8	55.39	3	55.37	55.50	5	7,975	0.06%
2020/02/19	9	57.36	3	57.37	58.20	6	7,523	0.08%
2020/02/18	9	57.78	7	58.27	57.20	2	7,427	0.03%
2020/02/17	9	60.83	3	60.77	59.70	6	7,168	0.08%
2020/02/14	22	58.01	31	58.31	60.30	-9	6,726	-0.13%
2020/02/13	9	55.03	11	55.65	54.90	-2	6,002	-0.03%
2020/02/12	2	53.05	3	52.83	52.40	-1	5,496	-0.02%
2020/02/11	4	51.93	2	52.30	52.00	2	5,386	0.04%
2020/02/10	12	52.25	8	52.46	51.30	4	5,538	0.07%
2020/02/07	1	52.70	4	52.23	52.00	-3	5,440	-0.06%
2020/02/06	3	53.10	2	52.50	53.60	1	5,321	0.02%
2020/02/05	4	52.85	3	53.43	52.60	1	5,214	0.02%
2020/02/04	2	51.70	2	51.75	51.70	0	4,944	0.00%
2020/02/03	4	52.33	3	53.33	52.70	1	4,849	0.02%
2020/01/31	23	52.65	28	53.12	53.30	-5	4,686	-0.11%
2020/01/30	2	50.15	15	49.94	49.80	-13	4,367	-0.30%
2020/01/20	3	50.97	0	0.00	51.00	3	4,231	0.07%
2020/01/17	15	50.27	5	50.26	50.30	10	4,153	0.24%
2020/01/16	5	48.89	5	49.17	49.20	0	3,998	0.00%
2020/01/15	0	0.00	3	47.52	47.20	-3	3,778	-0.08%
2020/01/14	1	46.50	0	0.00	46.60	1	3,766	0.03%
2020/01/13	0	0.00	2	46.65	46.65	-2	3,761	-0.05%
2020/01/10	1	45.30	1	45.15	45.40	0	3,835	0.00%
2020/01/07	1	44.80	0	0.00	44.70	1	3,949	0.03%
2020/01/03	1	46.50	0	0.00	46.30	1	4,085	0.02%
2020/01/02	2	46.90	2	47.05	47.25	0	4,108	0.00%
2019/12/31	0	0.00	2	46.40	46.00	-2	4,206	-0.05%
2019/12/30	6	46.36	0	0.00	46.05	6	4,311	0.14%
2019/12/27	0	0.00	3	46.65	46.85	-3	4,271	-0.07%
2019/12/26	4	46.36	0	0.00	46.05	4	4,260	0.09%
2019/12/25	3	47.83	3	47.77	47.20	0	4,222	0.00%
2019/12/24	0	0.00	4	47.71	47.70	-4	4,240	-0.09%
2019/12/23	2	47.05	4	47.36	47.60	-2	4,127	-0.05%
2019/12/20	5	45.64	7	45.99	46.00	-2	3,987	-0.05%
2019/12/19	4	46.38	12	46.56	46.50	-8	3,933	-0.20%
2019/12/18	2	45.30	3	45.37	45.10	-1	3,831	-0.03%
2019/12/17	2	43.95	0	0.00	44.10	2	3,703	0.05%
2019/12/16	1	43.70	0	0.00	44.00	1	3,732	0.03%
2019/12/13	3	43.80	3	43.98	43.70	0	3,946	0.00%
2019/12/12	1	43.60	8	43.46	43.45	-7	3,953	-0.18%
2019/12/11	2	42.60	2	42.60	42.65	0	4,085	0.00%
2019/12/10	3	42.55	2	42.75	42.55	1	4,116	0.02%
2019/12/09	12	42.50	9	43.24	42.60	3	4,163	0.07%
2019/12/06	1	43.60	5	43.90	44.05	-4	4,135	-0.10%
2019/12/04	4	42.75	2	42.80	43.00	2	4,464	0.04%
2019/12/03	3	42.98	3	43.00	42.90	0	4,563	0.00%
2019/12/02	6	42.73	3	42.93	42.65	3	4,603	0.07%
2019/11/29	4	44.03	1	44.20	43.75	3	4,658	0.06%
2019/11/28	1	44.55	7	44.59	44.80	-6	4,686	-0.13%
2019/11/27	1	43.80	1	43.75	43.95	0	4,687	0.00%
2019/11/26	0	0.00	2	43.43	43.60	-2	4,722	-0.04%
2019/11/25	0	0.00	6	43.05	42.95	-6	4,789	-0.13%
2019/11/22	9	42.75	0	0.00	42.70	9	4,867	0.18%
2019/11/21	12	42.61	15	42.73	43.20	-3	4,990	-0.06%
2019/11/20	4	43.19	2	43.18	43.15	2	5,080	0.04%
2019/11/19	5	43.81	1	44.55	43.60	4	5,197	0.08%
2019/11/18	4	44.21	16	44.19	44.30	-12	5,226	-0.23%
2019/11/15	0	0.00	4	42.59	43.00	-4	5,233	-0.08%
2019/11/14	7	42.05	5	41.69	41.65	2	5,387	0.04%
2019/11/13	1	42.70	2	42.90	42.70	-1	5,441	-0.02%
2019/11/12	1	42.50	5	42.71	43.20	-4	5,495	-0.07%
2019/11/11	13	42.63	2	42.58	42.10	11	5,660	0.19%
2019/11/08	7	44.05	4	44.16	43.85	3	5,702	0.05%
2019/11/07	4	43.94	23	44.04	44.45	-19	5,784	-0.33%
2019/11/06	1	42.55	1	43.05	42.50	0	5,882	0.00%
2019/11/05	2	42.35	3	42.25	42.25	-1	6,001	-0.02%
2019/11/04	7	42.91	3	42.75	42.55	4	6,228	0.06%
2019/11/01	1	43.00	1	43.10	43.10	0	6,305	0.00%
2019/10/31	4	43.28	2	43.75	43.25	2	6,445	0.03%
2019/10/30	1	42.50	13	42.87	43.15	-12	6,554	-0.18%
2019/10/29	4	42.40	4	42.80	42.25	0	6,586	0.00%
2019/10/28	5	42.30	1	42.45	42.30	4	6,674	0.06%
2019/10/25	4	42.88	2	43.20	42.65	2	6,713	0.03%
2019/10/24	0	0.00	3	43.12	43.40	-3	6,710	-0.04%
2019/10/23	1	42.40	0	0.00	42.50	1	6,712	0.01%
2019/10/22	1	42.70	4	43.18	42.75	-3	6,735	-0.04%
2019/10/21	5	42.29	2	42.50	42.55	3	6,731	0.04%
2019/10/18	5	42.10	14	42.74	42.85	-9	6,792	-0.13%
2019/10/17	2	41.23	0	0.00	41.50	2	6,731	0.03%
2019/10/16	4	41.38	8	41.39	41.80	-4	6,818	-0.06%
2019/10/15	9	39.71	10	40.53	40.60	-1	6,821	-0.01%
2019/10/14	1	39.30	0	0.00	39.30	1	6,860	0.01%
2019/10/09	6	38.55	6	38.40	38.85	0	6,895	0.00%
2019/10/08	3	41.48	0	0.00	41.05	3	6,871	0.04%
2019/10/07	5	42.33	8	42.72	42.30	-3	6,886	-0.04%
2019/10/04	3	40.73	5	40.35	40.30	-2	6,848	-0.03%
2019/10/03	1	42.00	0	0.00	41.95	1	6,802	0.01%
2019/10/02	2	42.05	1	42.50	42.40	1	6,962	0.01%
2019/10/01	0	0.00	2	42.50	42.20	-2	6,981	-0.03%
2019/09/27	5	42.52	1	43.65	42.05	4	6,999	0.06%
2019/09/25	2	43.78	7	43.64	43.60	-5	7,157	-0.07%
2019/09/24	4	44.11	5	44.29	43.80	-1	7,262	-0.01%
2019/09/23	16	44.43	10	44.47	44.30	6	7,290	0.08%
2019/09/20	2	43.93	1	43.95	43.85	1	7,379	0.01%
2019/09/19	1	43.65	5	43.75	43.60	-4	7,393	-0.05%
2019/09/18	23	43.50	15	43.13	43.40	8	7,383	0.11%
2019/09/17	6	45.27	0	0.00	45.20	6	7,202	0.08%
2019/09/16	13	44.78	0	0.00	44.85	13	7,215	0.18%
2019/09/12	0	0.00	2	46.70	46.70	-2	7,126	-0.03%
2019/09/10	6	46.47	4	46.66	46.85	2	7,338	0.03%
2019/09/09	9	46.94	30	46.96	46.70	-21	7,411	-0.28%
2019/09/05	1	51.70	1	51.50	51.40	0	7,472	0.00%
2019/09/04	0	0.00	1	51.20	51.00	-1	7,480	-0.01%
2019/09/03	6	50.77	0	0.00	50.50	6	7,592	0.08%
2019/09/02	5	50.56	7	50.64	51.70	-2	7,645	-0.03%
2019/08/30	3	50.87	1	50.30	50.30	2	7,796	0.03%
2019/08/29	3	51.10	2	50.80	50.80	1	7,929	0.01%
2019/08/28	5	50.96	2	50.30	50.60	3	7,921	0.04%
2019/08/27	1	51.00	0	0.00	51.00	1	7,869	0.01%
2019/08/26	5	51.80	0	0.00	51.30	5	7,858	0.06%
2019/08/23	4	53.78	1	53.70	53.60	3	7,771	0.04%
2019/08/22	4	54.30	4	54.63	54.90	0	7,731	0.00%
2019/08/21	2	54.60	0	0.00	54.20	2	7,650	0.03%
2019/08/20	2	55.05	3	55.47	55.00	-1	7,684	-0.01%
2019/08/19	5	55.56	5	55.62	55.20	0	7,690	0.00%
2019/08/16	4	53.45	2	53.85	53.20	2	7,605	0.03%
2019/08/15	2	54.00	3	54.13	53.90	-1	7,544	-0.01%
2019/08/14	12	55.04	10	55.10	54.60	2	7,517	0.03%
2019/08/13	6	53.52	4	54.48	53.10	2	7,466	0.03%
2019/08/12	12	55.03	8	55.20	54.40	4	7,543	0.05%
2019/08/08	18	55.18	18	55.46	56.50	0	7,500	0.00%
2019/08/07	3	53.27	1	53.00	52.80	2	7,291	0.03%
2019/08/06	7	52.24	5	52.92	53.80	2	7,271	0.03%
2019/08/05	3	51.13	6	52.02	50.70	-3	7,113	-0.04%
2019/08/02	9	53.44	0	0.00	52.70	9	7,225	0.12%
2019/08/01	0	0.00	3	52.70	53.00	-3	7,491	-0.04%
2019/07/31	1	51.80	0	0.00	51.60	1	7,711	0.01%
2019/07/30	3	50.80	1	51.50	51.50	2	7,891	0.03%
2019/07/29	0	0.00	3	50.03	50.50	-3	7,944	-0.04%
2019/07/26	2	49.73	1	49.55	49.60	1	8,083	0.01%
2019/07/25	5	50.00	5	49.85	49.85	0	8,164	0.00%
2019/07/24	2	49.70	0	0.00	49.40	2	8,324	0.02%
2019/07/23	2	49.85	1	50.60	49.80	1	8,400	0.01%
2019/07/22	9	50.74	15	50.63	50.70	-6	8,389	-0.07%
2019/07/19	2	49.55	2	49.78	49.50	0	8,400	0.00%
2019/07/18	2	49.43	3	49.10	49.00	-1	8,547	-0.01%
2019/07/17	1	49.90	0	0.00	50.10	1	8,531	0.01%
2019/07/16	13	51.18	3	51.13	50.70	10	8,540	0.12%
2019/07/15	26	52.11	13	52.04	51.90	13	8,616	0.15%
2019/07/12	8	51.15	13	51.39	51.50	-5	8,738	-0.06%
2019/07/11	12	50.22	19	50.29	50.70	-7	8,819	-0.08%
2019/07/10	5	50.72	2	51.25	50.20	3	9,016	0.03%
2019/07/09	17	49.92	1	50.00	49.85	16	9,495	0.17%
2019/07/08	3	50.20	17	50.19	50.60	-14	10,127	-0.14%
2019/07/05	1	51.70	0	0.00	51.70	1	10,138	0.01%
2019/07/04	1	52.30	4	52.45	52.10	-3	10,181	-0.03%
2019/07/03	7	52.40	0	0.00	51.70	7	10,261	0.07%
2019/07/02	2	54.50	3	54.60	54.30	-1	10,153	-0.01%
2019/07/01	3	55.33	0	0.00	55.50	3	10,229	0.03%
2019/06/28	0	0.00	2	54.20	54.60	-2	10,178	-0.02%
2019/06/27	3	55.17	1	54.80	53.70	2	10,264	0.02%
2019/06/26	2	53.40	3	54.10	54.00	-1	10,310	-0.01%
2019/06/25	7	53.90	0	0.00	54.10	7	10,371	0.07%
2019/06/24	1	54.40	1	54.10	54.30	0	10,411	0.00%
2019/06/21	0	0.00	2	53.20	53.10	-2	10,404	-0.02%
2019/06/20	1	54.30	1	54.40	54.30	0	10,366	0.00%
2019/06/19	10	53.80	0	0.00	53.40	10	10,343	0.10%
2019/06/18	6	52.55	7	51.47	53.40	-1	10,289	-0.01%
2019/06/17	9	53.57	9	53.86	52.70	0	10,162	0.00%
2019/06/14	2	55.95	1	55.70	55.00	1	10,109	0.01%
2019/06/13	8	55.17	8	55.91	54.90	0	10,050	0.00%
2019/06/12	3	54.13	4	53.95	54.00	-1	9,826	-0.01%
2019/06/11	3	53.73	5	53.32	53.10	-2	9,808	-0.02%
2019/06/10	0	0.00	3	52.93	52.60	-3	9,740	-0.03%
2019/06/06	4	52.48	3	51.97	52.70	1	9,728	0.01%
2019/06/05	8	51.30	7	49.92	51.70	1	9,543	0.01%
2019/06/04	0	0.00	3	48.65	48.40	-3	9,438	-0.03%
2019/05/31	0	0.00	2.2	48.43	48.20	-2.2	9,800	-0.02%
2019/05/30	1.2	47.47	1	47.05	47.45	0.2	9,783	0.00%
2019/05/29	5	46.87	1	46.40	47.50	4	9,802	0.04%
2019/05/27	0	0.00	1	45.35	45.60	-1	9,886	-0.01%
2019/05/24	1	46.00	3	46.03	45.95	-2	9,851	-0.02%
2019/05/23	3	46.80	0	0.00	46.25	3	9,818	0.03%
2019/05/22	5	49.40	3	49.77	48.95	2	9,878	0.02%
2019/05/21	2	48.35	1	49.75	49.75	1	9,976	0.01%
2019/05/20	1	50.00	0	0.00	48.75	1	10,042	0.01%
2019/05/17	2	50.10	6	50.00	49.55	-4	9,982	-0.04%
2019/05/16	0	0.00	2	52.70	51.70	-2	9,904	-0.02%
2019/05/15	1	51.50	3	51.20	51.60	-2	9,874	-0.02%
2019/05/14	10	49.09	3	49.55	50.80	7	9,929	0.07%
2019/05/13	23	50.02	1	50.90	50.00	22	10,008	0.22%
2019/05/10	2	49.63	20	51.10	50.00	-18	10,404	-0.17%
2019/05/09	2	50.85	2	52.55	50.50	0	10,496	0.00%
2019/05/08	11	53.92	19	54.08	55.00	-8	10,425	-0.08%
2019/05/07	4	51.95	3	52.43	53.70	1	10,216	0.01%
2019/05/06	3	51.27	3	51.20	50.00	0	10,111	0.00%
2019/05/03	3	51.03	4	51.90	51.70	-1	10,062	-0.01%
2019/05/02	1	50.70	11	50.38	50.70	-10	10,037	-0.10%
2019/04/30	1	50.20	4	50.30	51.20	-3	10,095	-0.03%
2019/04/29	4	48.78	6	48.42	49.25	-2	10,047	-0.02%
2019/04/26	1	48.60	0	0.00	48.50	1	10,085	0.01%
2019/04/25	0	0.00	1	49.30	49.10	-1	10,291	-0.01%
2019/04/24	3	49.67	5	50.44	49.00	-2	10,513	-0.02%
2019/04/23	3	50.10	1	50.40	50.70	2	10,808	0.02%
2019/04/22	11	49.94	6	49.68	49.70	5	11,100	0.05%
2019/04/19	3	50.57	1	52.00	50.40	2	11,010	0.02%
2019/04/18	12	51.03	3	50.45	50.00	9	10,844	0.08%
2019/04/17	1	50.90	13.3	51.62	52.00	-12.3	10,676	-0.12%
2019/04/16	4	51.25	4	51.43	50.70	0	10,536	0.00%
2019/04/15	2	50.15	2.1	50.28	51.00	-0.1	10,281	0.00%
2019/04/12	4	48.83	46	48.35	46.45	-42	9,716	-0.43%
2019/04/11	5	46.38	3	46.33	46.95	2	9,029	0.02%
2019/04/10	3	45.32	3	45.77	45.75	0	8,884	0.00%
2019/04/09	3	45.73	7	45.88	45.45	-4	8,873	-0.05%
2019/04/08	0	0.00	1	45.70	45.10	-1	8,766	-0.01%
2019/04/03	5	45.31	63	45.13	44.70	-58	8,714	-0.67%
2019/04/02	0	0.00	3	44.17	43.85	-3	8,645	-0.03%
2019/04/01	3	44.63	61	44.87	44.00	-58	8,611	-0.67%
2019/03/29	2	43.35	33	43.91	43.85	-31	8,466	-0.37%
2019/03/28	6	42.30	3	42.45	41.80	3	8,339	0.04%
2019/03/27	0.2	42.05	0	0.00	42.15	0.2	8,292	0.00%
2019/03/26	20.4	41.55	1	41.45	41.40	19.4	8,246	0.24%
2019/03/25	10	40.65	0.6	41.00	40.80	9.4	8,317	0.11%
2019/03/22	4	41.80	0	0.00	41.20	4	8,334	0.05%
2019/03/21	1	41.80	1	41.35	42.00	0	8,383	0.00%
2019/03/20	31	41.05	1	41.05	41.10	30	8,350	0.36%
2019/03/18	2	40.60	2	40.60	40.40	0	8,292	0.00%
2019/03/15	40	41.35	0	0.00	41.15	40	8,266	0.48%
2019/03/14	0	0.00	4	41.30	41.90	-4	8,256	-0.05%
2019/03/13	2	40.48	7	40.79	40.80	-5	8,263	-0.06%
2019/03/12	1	40.45	1	40.75	40.45	0	8,221	0.00%
2019/03/08	1	41.90	2	41.50	41.45	-1	8,280	-0.01%
2019/03/07	5	43.11	4	42.95	42.65	1	8,253	0.01%
2019/03/06	15	44.73	16	45.30	43.70	-1	8,223	-0.01%
2019/03/05	3	44.02	4	44.30	44.25	-1	8,029	-0.01%
2019/03/04	51	44.33	4	44.61	44.40	47	8,107	0.58%
2019/02/27	2	42.80	7	43.26	44.30	-5	8,141	-0.06%
2019/02/26	3	43.52	0	0.00	43.60	3	8,098	0.04%
2019/02/25	0	0.00	1	44.30	44.45	-1	8,177	-0.01%
2019/02/22	3	43.67	3	43.78	43.40	0	8,166	0.00%
2019/02/21	20	45.12	5	45.43	44.40	15	8,278	0.18%
2019/02/20	14	44.35	3	44.27	45.00	11	8,215	0.13%
2019/02/19	9	44.39	6	44.42	44.20	3	8,137	0.04%
2019/02/18	0	0.00	4	45.01	44.15	-4	8,149	-0.05%
2019/02/15	8	44.56	3	44.33	44.30	5	8,216	0.06%
2019/02/14	1	45.90	4	45.73	45.10	-3	8,225	-0.04%
2019/02/13	9	46.07	0	0.00	45.25	9	8,184	0.11%
2019/02/12	5	47.02	1	46.85	46.95	4	8,142	0.05%
2019/02/11	9	46.23	9	46.26	48.05	0	8,166	0.00%
2019/01/30	4	42.80	6	42.74	43.70	-2	7,777	-0.03%
2019/01/29	7	41.06	4	41.81	40.65	3	7,542	0.04%
2019/01/28	4	41.63	4	41.74	41.10	0	7,297	0.00%
2019/01/25	2	40.85	2	40.80	40.80	0	7,166	0.00%
2019/01/24	1	41.10	2	41.45	41.25	-1	7,083	-0.01%
2019/01/23	3	40.60	5	40.35	41.00	-2	6,996	-0.03%
2019/01/22	2	39.65	2	40.80	39.65	0	6,839	0.00%
2019/01/21	7	41.18	6	41.82	40.30	1	6,699	0.01%
2019/01/18	9	40.96	4	40.53	41.35	5	6,564	0.08%
2019/01/17	1	41.35	11	41.91	40.55	-10	6,416	-0.16%
2019/01/16	4	40.59	18	40.58	41.15	-14	6,188	-0.23%
2019/01/15	17	38.73	20.4	38.85	39.60	-3.4	5,890	-0.06%
2019/01/14	7	36.59	21	36.62	38.20	-14	5,445	-0.26%
2019/01/11	1	35.10	1	35.30	34.80	0	5,098	0.00%
2019/01/09	0	0.00	0.3	35.20	35.25	-0.3	5,146	-0.01%
2019/01/07	2	35.15	2	35.20	35.05	0	5,120	0.00%
2019/01/02	1	34.55	6	35.07	34.40	-5	5,265	-0.09%
2018/12/28	7	33.96	0	0.00	34.55	7	5,266	0.13%
2018/12/26	0	0.00	2	33.25	32.65	-2	5,456	-0.04%
2018/12/25	4	33.04	1	32.95	33.20	3	5,582	0.05%
2018/12/24	4	34.60	5	34.43	34.55	-1	5,528	-0.02%
2018/12/22	2	35.03	2	34.93	34.85	0	5,669	0.00%
2018/12/21	3	35.33	1	35.50	35.50	2	5,693	0.04%
2018/12/20	1	34.95	2	35.70	35.70	-1	5,646	-0.02%
2018/12/19	1	35.25	0	0.00	35.20	1	5,620	0.02%
2018/12/18	4	35.44	4	35.83	35.25	0	5,647	0.00%
2018/12/17	2	35.15	2	35.65	35.65	0	5,602	0.00%
2018/12/14	2	35.35	6	35.53	35.50	-4	5,722	-0.07%
2018/12/11	1	34.30	0	0.00	34.25	1	5,785	0.02%
2018/12/07	1	34.35	3	33.80	34.30	-2	5,914	-0.03%
2018/12/06	6	34.40	4	34.11	34.00	2	5,940	0.03%
2018/12/05	1	34.90	0	0.00	35.40	1	5,959	0.02%
2018/12/04	2	35.70	1	35.95	35.40	1	6,055	0.02%
2018/12/03	6	36.19	5	36.37	36.35	1	6,100	0.02%
2018/11/30	8	35.58	3	35.70	35.50	5	6,288	0.08%
2018/11/29	5	35.17	1	34.90	34.90	4	6,381	0.06%
2018/11/28	2	35.80	27	36.12	35.60	-25	6,722	-0.37%
2018/11/27	2	35.40	1	35.25	35.35	1	6,715	0.01%
2018/11/26	18	34.32	3	33.83	34.55	15	6,769	0.22%
2018/11/23	3	33.13	0	0.00	33.10	3	6,853	0.04%
2018/11/22	0	0.00	4	33.40	33.10	-4	6,997	-0.06%
2018/11/21	1	34.25	3	34.60	34.60	-2	7,287	-0.03%
2018/11/20	1	34.70	0	0.00	34.50	1	7,661	0.01%
2018/11/19	1	35.25	1	35.05	35.25	0	7,658	0.00%
2018/11/16	12	34.55	2	34.55	34.55	10	7,754	0.13%
2018/11/15	3	34.85	0	0.00	34.90	3	7,771	0.04%
2018/11/14	5	34.34	10	34.74	34.75	-5	7,837	-0.06%
2018/11/13	7	34.01	4	34.15	34.25	3	7,727	0.04%
2018/11/12	3	33.33	1	33.20	33.45	2	7,645	0.03%
2018/11/08	1	32.00	2	33.55	32.10	-1	7,626	-0.01%
2018/11/07	1	33.00	0	0.00	33.00	1	7,553	0.01%
2018/11/06	2	31.60	2	31.95	31.95	0	7,623	0.00%
2018/11/05	4	32.05	0	0.00	32.40	4	7,638	0.05%
2018/11/02	0	0.00	2	31.20	31.20	-2	7,608	-0.03%
2018/11/01	3	30.40	3	30.60	30.65	0	7,783	0.00%
2018/10/31	2	29.10	0	0.00	29.50	2	7,845	0.03%
2018/10/24	0	0.00	6	30.10	30.10	-6	8,476	-0.07%
2018/10/23	6	29.50	0	0.00	29.50	6	8,605	0.07%
2018/10/19	0	0.00	8	29.50	29.60	-8	9,313	-0.09%
2018/10/17	0	0.00	3	29.55	29.65	-3	9,724	-0.03%
2018/10/16	1	28.70	0	0.00	28.85	1	9,755	0.01%
2018/10/12	0	0.00	1	27.80	27.80	-1	9,868	-0.01%
2018/10/11	0	0.00	21.2	26.38	26.00	-21.2	9,927	-0.21%
2018/10/08	1	29.85	1	29.70	29.45	0	10,380	0.00%
2018/10/05	7	29.49	4	28.95	29.40	3	10,806	0.03%
2018/10/04	11	30.47	10	30.51	30.30	1	10,989	0.01%
2018/10/03	15	32.05	9	31.89	32.00	6	10,902	0.06%
2018/10/02	2	31.20	0	0.00	31.20	2	10,818	0.02%
2018/10/01	2	30.70	13	30.55	30.95	-11	10,962	-0.10%
2018/09/28	2	31.95	4	31.70	31.70	-2	10,991	-0.02%
2018/09/27	2	31.85	2	32.00	32.25	0	10,989	0.00%
2018/09/26	2	31.90	7	32.34	32.10	-5	11,010	-0.05%
2018/09/25	2	31.10	6	31.72	32.15	-4	11,008	-0.04%
2018/09/21	37	31.56	34	31.65	31.45	3	10,954	0.03%
2018/09/20	4	30.85	0	0.00	30.85	4	10,881	0.04%
2018/09/19	4	32.25	0	0.00	32.25	4	10,713	0.04%
2018/09/18	12	32.90	10	32.96	33.10	2	10,631	0.02%
2018/09/14	0	0.00	1	34.55	34.25	-1	10,591	-0.01%
2018/09/13	2	32.60	3	33.13	33.20	-1	10,476	-0.01%
2018/09/12	0	0.00	2	34.13	33.30	-2	10,383	-0.02%
2018/09/11	2	34.65	0	0.00	34.70	2	10,325	0.02%
2018/09/07	8	34.50	8	34.38	34.60	0	10,088	0.00%
2018/09/06	8	35.27	7	35.09	35.00	1	10,124	0.01%
2018/09/04	7	35.96	1	37.45	34.10	6	9,652	0.06%
2018/09/03	5	36.22	7	36.47	36.70	-2	9,251	-0.02%
2018/08/31	8	36.84	5	36.86	36.60	3	9,128	0.03%
2018/08/30	2	36.50	1	36.70	36.70	1	8,975	0.01%
2018/08/29	7	36.87	15	36.76	37.35	-8	8,820	-0.09%
2018/08/28	14	36.55	36	36.38	36.70	-22	8,635	-0.25%
2018/08/27	9	34.98	7	34.59	35.30	2	8,230	0.02%
2018/08/24	1	32.65	3.1	32.84	33.10	-2.1	7,915	-0.03%
2018/08/23	13	32.90	9	32.56	32.35	4	7,920	0.05%
2018/08/22	1	31.80	1	31.50	32.25	0	7,714	0.00%
2018/08/21	1	31.30	0	0.00	31.75	1	7,654	0.01%
2018/08/20	0	0.00	3	30.18	30.30	-3	7,477	-0.04%
2018/08/16	0	0.00	20	30.20	30.10	-20	7,415	-0.27%
2018/08/15	1	30.20	2	30.40	29.85	-1	7,407	-0.01%
2018/08/14	24	29.88	4	29.89	29.65	20	7,324	0.27%
2018/08/13	7	31.36	5	30.68	30.75	2	7,189	0.03%
2018/08/10	30	32.48	12	32.23	31.80	18	7,032	0.26%
2018/08/09	3	31.57	1	31.90	31.90	2	6,961	0.03%
2018/08/08	2	33.15	2	31.75	31.75	0	6,907	0.00%
2018/08/07	11	32.39	14	32.42	32.65	-3	6,787	-0.04%
2018/08/06	8	32.14	2	31.80	31.80	6	6,687	0.09%
2018/08/03	11	32.88	8	32.82	32.20	3	6,627	0.05%
2018/08/02	3	31.82	2	31.70	32.30	1	6,498	0.02%
2018/08/01	4	32.75	5	31.92	31.85	-1	6,373	-0.02%
2018/07/31	1	31.90	2	32.20	32.00	-1	6,187	-0.02%
2018/07/30	4	32.40	6	32.15	32.40	-2	6,110	-0.03%
2018/07/27	4	31.76	5	31.81	32.00	-1	5,970	-0.02%
2018/07/26	11	31.14	4	31.50	31.00	7	5,694	0.12%
2018/07/25	0	0.00	1	29.70	29.25	-1	5,245	-0.02%
2018/07/24	10	29.66	7	29.78	29.30	3	5,128	0.06%
2018/07/23	0	0.00	2	28.30	27.95	-2	4,781	-0.04%
2018/07/19	5	28.69	0	0.00	28.45	5	4,688	0.11%
2018/07/18	0	0.00	2	28.35	28.60	-2	4,648	-0.04%
2018/07/17	7	29.49	9	29.31	28.65	-2	4,508	-0.04%
2018/07/16	9	29.04	9	29.14	28.10	0	4,143	0.00%
2018/07/13	13	28.48	8	28.01	29.30	5	3,897	0.13%
2018/07/12	19	26.82	12	26.97	27.75	7	3,424	0.20%
2018/07/11	20	25.29	0	0.00	25.25	20	3,103	0.64%
2018/07/10	0	0.00	1	25.30	24.90	-1	3,074	-0.03%
2018/07/09	1.2	25.61	5	26.25	25.15	-3.8	2,996	-0.13%
2018/07/06	3	24.95	12	25.11	25.35	-9	2,827	-0.32%
2018/07/05	0	0.00	1	24.05	23.10	-1	2,615	-0.04%
2018/07/03	0	0.00	2	23.40	23.30	-2	2,528	-0.08%
2018/07/02	1	22.80	3	22.88	22.70	-2	2,489	-0.08%
2018/06/28	2	23.05	1	23.20	22.75	1	2,461	0.04%
2018/06/27	1	23.40	0	0.00	23.25	1	2,444	0.04%
2018/06/26	2	23.25	0	0.00	23.60	2	2,427	0.08%
2018/06/25	1	23.45	0	0.00	23.35	1	2,387	0.04%
2018/06/14	6	23.85	1	24.00	23.60	5	2,236	0.22%
2018/06/13	0	0.00	5	24.10	24.35	-5	2,068	-0.24%
2018/06/11	5	22.95	0	0.00	23.80	5	2,031	0.25%
2018/06/07	1	23.70	0	0.00	23.70	1	2,010	0.05%
2018/06/06	2	24.00	0	0.00	24.10	2	1,969	0.10%
2018/06/05	1	23.70	0	0.00	23.85	1	1,935	0.05%
2018/06/01	0	0.00	9	24.26	23.50	-9	1,842	-0.49%
2018/05/31	0	0.00	5	22.38	23.65	-5	1,706	-0.29%
2018/05/25	3	21.60	0	0.00	21.90	3	1,443	0.21%
2018/05/22	1	22.10	8	21.95	22.10	-7	1,367	-0.51%
2018/05/15	12	21.68	0	0.00	21.60	12	1,237	0.97%
2018/05/10	5	22.90	0	0.00	22.25	5	1,100	0.45%
2018/05/08	0	0.00	0	21.95	21.90	0	981	0.00%
2018/05/04	0	22.30	2	22.55	22.45	-2	913	-0.22%
2018/05/02	0	0.00	1	21.50	22.25	-1	828	-0.12%
2018/04/26	1	22.50	1	21.80	21.35	0	770	0.00%
2018/04/19	1	21.00	2	20.65	20.95	-1	612	-0.16%
2018/04/16	1	21.10	2	21.00	20.80	-1	594	-0.17%
2018/04/12	0	0.00	1	20.15	20.25	-1	587	-0.17%
2018/04/10	0	0.00	4	20.00	19.50	-4	589	-0.68%
2018/04/02	0	19.00	0	0.00	19.05	0	598	0.00%
2018/03/30	4	18.90	0	0.00	18.90	4	601	0.67%
2018/03/22	1	19.65	0	0.00	19.50	1	619	0.16%
2018/03/15	0	0.00	2	20.75	20.65	-2	634	-0.32%
2018/03/14	2	20.65	3	20.35	20.65	-1	594	-0.17%
2018/03/07	2	19.10	0	0.00	18.80	2	566	0.35%
2018/02/12	1	18.75	0	0.00	18.75	1	581	0.17%
2018/01/31	2	20.55	0	0.00	20.90	2	677	0.30%
2018/01/02	0	0.00	2	20.40	20.95	-2	692	-0.29%