泰鼎-KY (4927)-群益金鼎-台中券商分點個股進出

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
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723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:13:30

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

泰鼎-KY (4927)籌碼相關－群益金鼎-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台中券商分點個股進出
群益金鼎-台中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
2024/05/02	0	0.00	11	41.69	41.90	-11	709	-1.55%
2024/04/30	0	0.00	3	41.50	41.40	-3	705	-0.43%
2024/04/29	0	0.00	3	39.70	40.70	-3	694	-0.43%
2024/04/17	0	0.00	1	39.55	39.75	-1	670	-0.15%
2024/04/16	0	0.00	2	38.25	38.05	-2	667	-0.30%
2024/04/10	0	0.00	2	40.45	40.00	-2	641	-0.31%
2024/04/09	10	39.80	0	0.00	39.90	10	636	1.57%
2024/04/03	2	39.00	0	0.00	39.00	2	621	0.32%
2024/04/02	3	39.83	0	0.00	39.35	3	612	0.49%
2024/04/01	0	0.00	1	40.25	40.25	-1	594	-0.17%
2024/03/29	3	39.93	3	40.35	40.35	0	585	0.00%
2024/03/28	4	40.23	0	0.00	40.10	4	566	0.71%
2024/03/25	0	0.00	2	42.05	42.20	-2	534	-0.37%
2024/03/20	0	41.55	0	0.00	41.00	0	519	0.00%
2024/03/18	1	40.10	1	40.65	41.70	0	504	0.00%
2024/03/15	1	40.80	0	0.00	40.45	1	486	0.21%
2024/03/14	0	0.00	1	41.30	41.25	-1	474	-0.21%
2024/03/13	3	41.12	0	0.00	40.20	3	459	0.65%
2024/03/07	0	0.00	2	43.65	43.60	-2	358	-0.56%
2024/03/06	0	0.00	1	45.50	43.75	-1	336	-0.30%
2024/03/05	2	42.90	0	0.00	42.90	2	301	0.66%
2024/03/04	0	44.65	0	0.00	44.65	0	272	0.00%
2024/02/27	2	47.05	0	0.00	46.80	2	224	0.89%
2024/02/26	1	48.05	0	0.00	47.40	1	224	0.45%
2024/02/23	0	0.00	1	48.80	48.80	-1	218	-0.46%
2024/02/01	0	0.00	2	47.33	47.30	-2	214	-0.93%
2024/01/09	0	0.00	1	50.10	49.70	-1	343	-0.29%
2023/12/07	4	49.95	0	0.00	49.60	4	498	0.80%
2023/12/06	1	50.50	3	50.60	50.50	-2	511	-0.39%
2023/12/05	0	0.00	2	50.60	50.80	-2	519	-0.39%
2023/11/27	0	0.00	2	49.75	49.15	-2	631	-0.32%
2023/11/24	2	50.20	0	0.00	50.10	2	653	0.31%
2023/11/09	4	47.15	0	0.00	47.15	4	706	0.57%
2023/11/07	1	48.70	0	0.00	48.00	1	742	0.13%
2023/11/03	0	0.00	2	48.55	48.60	-2	745	-0.27%
2023/10/31	0	0.00	2	46.70	46.65	-2	758	-0.26%
2023/10/20	1	50.30	0	0.00	49.95	1	762	0.13%
2023/10/19	2	51.50	0	0.00	51.50	2	756	0.26%
2023/10/17	0	0.00	3	52.83	52.80	-3	764	-0.39%
2023/10/12	0	0.00	1	53.10	53.50	-1	821	-0.12%
2023/10/06	2	53.40	0	0.00	52.70	2	861	0.23%
2023/09/27	7	55.93	0	0.00	55.00	7	1,018	0.69%
2023/09/26	1	56.60	0	0.00	56.60	1	1,135	0.09%
2023/09/22	3	56.80	0	0.00	56.80	3	1,182	0.25%
2023/09/20	1	57.50	0	0.00	57.10	1	1,187	0.08%
2023/09/18	0	0.00	1	58.40	58.00	-1	1,194	-0.08%
2023/09/15	0	0.00	5	57.10	57.50	-5	1,178	-0.42%
2023/09/14	0	0.00	2	56.80	56.80	-2	1,187	-0.17%
2023/09/13	0	0.00	6	55.10	55.20	-6	1,181	-0.51%
2023/09/12	1	54.70	0	0.00	54.70	1	1,182	0.08%
2023/09/11	0	0.00	1	55.10	55.10	-1	1,192	-0.08%
2023/09/06	3	56.87	4	56.60	57.00	-1	1,200	-0.08%
2023/09/05	0	0.00	4	60.05	60.10	-4	1,176	-0.34%
2023/08/30	4	56.70	0	0.00	56.60	4	1,275	0.31%
2023/08/14	2	55.30	0	0.00	54.60	2	1,451	0.14%
2023/08/09	0	0.00	1	62.50	61.60	-1	1,472	-0.07%
2023/08/01	1	61.60	0	0.00	61.40	1	1,449	0.07%
2023/07/27	0	0.00	7	63.10	63.10	-7	1,432	-0.49%
2023/07/26	1	62.60	0	0.00	61.90	1	1,431	0.07%
2023/07/25	0	0.00	2	63.80	63.40	-2	1,429	-0.14%
2023/07/24	0	0.00	3	62.90	62.60	-3	1,430	-0.21%
2023/07/21	1	63.20	0	0.00	63.20	1	1,433	0.07%
2023/07/19	6	65.90	3	64.97	63.90	3	1,450	0.21%
2023/07/18	1	67.80	1	67.80	66.00	0	1,452	0.00%
2023/07/17	1	65.60	7	67.33	67.40	-6	1,444	-0.42%
2023/07/14	1	65.90	0	0.00	66.00	1	1,433	0.07%
2023/07/13	1	67.60	0	0.00	67.10	1	1,439	0.07%
2023/07/10	2	66.05	6	66.30	66.00	-4	1,502	-0.27%
2023/07/07	0	0.00	2	66.40	66.80	-2	1,574	-0.13%
2023/07/06	1	65.80	1	66.60	65.80	0	1,633	0.00%
2023/07/05	4	68.00	3	67.87	67.80	1	1,583	0.06%
2023/07/04	24	69.38	9	70.01	70.20	15	1,531	0.98%
2023/06/29	2	61.00	0	0.00	61.20	2	1,386	0.14%
2023/06/27	7	60.16	0	0.00	59.60	7	1,384	0.51%
2023/06/26	0	0.00	3	61.10	61.10	-3	1,385	-0.22%
2023/06/20	2	60.30	0	0.00	60.80	2	1,387	0.14%
2023/06/16	2	62.60	0	0.00	62.30	2	1,377	0.15%
2023/06/15	1	62.80	0	0.00	63.10	1	1,374	0.07%
2023/06/14	1	63.00	0	0.00	62.20	1	1,365	0.07%
2023/06/13	0	0.00	1	64.20	63.50	-1	1,352	-0.07%
2023/06/12	2	64.50	1.1	63.73	64.20	0.9	1,356	0.07%
2023/06/09	3	64.60	1	65.50	64.10	2	1,352	0.15%
2023/06/08	2	64.90	7	64.20	64.70	-5	1,344	-0.37%
2023/06/07	2	63.60	0	0.00	64.70	2	1,344	0.15%
2023/06/06	3	64.27	2	64.70	64.80	1	1,326	0.08%
2023/06/05	0	0.00	2.2	63.82	63.80	-2.2	1,275	-0.17%
2023/06/02	4	62.00	0	0.00	61.70	4	1,245	0.32%
2023/06/01	3	62.23	0	0.00	62.20	3	1,257	0.24%
2023/05/31	0	0.00	4	62.63	63.00	-4	1,256	-0.32%
2023/05/30	0.2	61.70	2	61.90	61.80	-1.8	1,214	-0.15%
2023/05/29	0	0.00	1	62.00	60.80	-1	1,232	-0.08%
2023/05/19	5	59.70	0	0.00	59.60	5	1,270	0.39%
2023/05/18	0	0.00	5	59.80	59.10	-5	1,261	-0.40%
2023/05/17	5	59.50	3	59.60	59.70	2	1,244	0.16%
2023/05/16	3	57.30	0	0.00	57.20	3	1,197	0.25%
2023/05/10	0	0.00	2	55.25	55.90	-2	1,203	-0.17%
2023/05/03	0	0.00	1	54.30	54.20	-1	1,251	-0.08%
2023/04/19	0	0.00	1	59.80	59.80	-1	1,203	-0.08%
2023/04/17	1	61.10	0	0.00	61.40	1	1,171	0.09%
2023/04/13	4	61.60	0	0.00	61.50	4	1,151	0.35%
2023/04/12	5	63.30	6	62.57	63.60	-1	1,060	-0.09%
2023/04/11	0	0.00	2	59.40	62.10	-2	976	-0.20%
2023/04/07	2	59.80	0	0.00	59.80	2	893	0.22%
2023/03/28	1	60.10	0	0.00	59.80	1	878	0.11%
2023/03/23	0	0.00	1	59.30	59.40	-1	897	-0.11%
2023/03/16	1	56.00	0	0.00	56.00	1	932	0.11%
2023/03/06	0	0.00	10	61.50	61.90	-10	1,232	-0.81%
2023/03/03	1	59.50	1	59.50	59.40	0	1,250	0.00%
2023/03/01	1	58.00	0	0.00	58.70	1	1,338	0.07%
2023/02/21	0	0.00	6	64.20	64.50	-6	1,383	-0.43%
2023/02/20	1	64.70	1	64.60	64.90	0	1,384	0.00%
2023/02/17	1	61.70	1	61.50	61.60	0	1,339	0.00%
2023/02/16	0	0.00	1	60.10	60.30	-1	1,354	-0.07%
2023/02/15	0	0.00	2	59.60	59.40	-2	1,470	-0.14%
2023/02/02	6	60.30	0	0.00	60.20	6	1,864	0.32%
2023/02/01	2	58.20	2	58.40	59.20	0	1,846	0.00%
2023/01/10	0	0.00	1	55.20	55.20	-1	2,092	-0.05%
2022/12/30	1	53.10	0	0.00	53.30	1	2,215	0.05%
2022/12/19	0	0.00	7	57.00	56.70	-7	2,384	-0.29%
2022/12/16	0	0.00	3	57.50	57.50	-3	2,412	-0.12%
2022/12/15	1	59.00	0	0.00	58.90	1	2,412	0.04%
2022/12/14	0	0.00	1	59.90	59.80	-1	2,416	-0.04%
2022/12/13	2	58.90	0	0.00	59.20	2	2,423	0.08%
2022/12/09	0	0.00	6	59.00	58.70	-6	2,452	-0.24%
2022/12/08	2	58.50	15	59.00	58.50	-13	2,507	-0.52%
2022/12/07	3	59.17	23	59.88	58.50	-20	2,530	-0.79%
2022/12/06	0	0.00	2	59.70	59.50	-2	2,550	-0.08%
2022/12/02	4	61.90	4	60.65	60.80	0	2,533	0.00%
2022/11/30	0	0.00	61	59.25	59.90	-61	2,559	-2.38%
2022/11/29	62	59.02	3	59.63	59.50	59	2,584	2.28%
2022/11/28	36	59.54	16	59.63	59.30	20	2,579	0.78%
2022/11/25	22	57.88	1	57.50	57.00	21	2,496	0.84%
2022/11/24	0	0.00	1	57.80	58.40	-1	2,494	-0.04%
2022/11/23	0	0.00	2	56.10	56.60	-2	2,496	-0.08%
2022/11/21	2	54.50	1	54.50	54.30	1	2,511	0.04%
2022/11/18	3	55.53	5	56.58	55.30	-2	2,529	-0.08%
2022/11/17	5	55.44	11	55.68	55.90	-6	2,533	-0.24%
2022/11/16	4	54.68	5	55.10	55.20	-1	2,568	-0.04%
2022/11/15	4	54.15	0	0.00	54.80	4	2,672	0.15%
2022/11/14	0	0.00	2	53.55	54.20	-2	2,894	-0.07%
2022/11/11	9	53.89	1	55.40	53.10	8	2,889	0.28%
2022/11/10	1	55.90	1	54.80	55.10	0	2,772	0.00%
2022/11/09	2	55.70	4	55.45	55.90	-2	2,749	-0.07%
2022/11/08	11	54.84	1	55.50	54.40	10	2,707	0.37%
2022/11/07	0	0.00	2	53.00	53.50	-2	2,618	-0.08%
2022/11/04	4	53.25	5	53.82	53.50	-1	2,589	-0.04%
2022/11/03	1	52.70	5	52.66	53.10	-4	2,522	-0.16%
2022/11/02	6	52.15	5	51.98	51.90	1	2,493	0.04%
2022/11/01	0	0.00	1	50.40	50.70	-1	2,461	-0.04%
2022/10/28	2	49.30	0	0.00	48.30	2	2,476	0.08%
2022/10/27	1	48.80	2	49.15	49.35	-1	2,476	-0.04%
2022/10/26	3	49.22	0	0.00	48.20	3	2,471	0.12%
2022/10/25	2	50.30	2	50.35	50.00	0	2,459	0.00%
2022/10/24	1	51.60	1	52.00	51.00	0	2,442	0.00%
2022/10/21	1	50.80	1	51.30	50.30	0	2,409	0.00%
2022/10/19	20	52.99	15	52.05	51.60	5	2,364	0.21%
2022/10/18	2	51.35	7	51.66	51.50	-5	2,275	-0.22%
2022/10/14	3	48.45	3	48.50	49.15	0	2,239	0.00%
2022/10/12	0	0.00	1	49.35	49.55	-1	2,202	-0.05%
2022/10/11	1	49.00	0	0.00	48.85	1	2,200	0.05%
2022/10/07	1	52.60	1	52.60	52.60	0	2,173	0.00%
2022/10/06	4	51.95	2	52.50	52.20	2	2,177	0.09%
2022/09/30	2	48.45	2	48.93	49.80	0	2,167	0.00%
2022/09/29	4	50.40	2	50.20	49.80	2	2,182	0.09%
2022/09/28	4	51.38	5	51.90	49.50	-1	2,208	-0.05%
2022/09/27	4	51.65	6	52.57	53.60	-2	2,273	-0.09%
2022/09/26	0	0.00	4	51.55	51.30	-4	2,288	-0.17%
2022/09/22	2	55.90	1	55.90	55.70	1	2,257	0.04%
2022/09/16	1.1	59.83	14	59.34	58.90	-12.9	2,240	-0.58%
2022/09/15	3	59.93	2	59.10	60.30	1	2,236	0.04%
2022/09/14	13	57.70	1	57.90	58.00	12	2,206	0.54%
2022/09/13	0	0.00	1	59.10	58.90	-1	2,210	-0.05%
2022/09/12	4	57.70	2	58.00	58.00	2	2,208	0.09%
2022/09/06	1	60.10	1	60.60	58.10	0	2,278	0.00%
2022/09/05	11	59.01	1	58.00	57.80	10	2,240	0.45%
2022/09/02	1	60.70	11	60.92	60.90	-10	2,251	-0.44%
2022/08/25	2	59.30	1	59.90	59.00	1	2,116	0.05%
2022/08/24	1	59.70	0	0.00	58.90	1	2,111	0.05%
2022/08/23	1	60.50	2	60.95	60.90	-1	2,081	-0.05%
2022/08/22	7	63.70	5	63.26	62.80	2	2,037	0.10%
2022/08/19	31	61.65	21	61.82	62.30	10	1,915	0.52%
2022/08/12	0	0.00	1	56.30	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	54.90	1	55.40	55.90	0	1,807	0.00%
2022/08/09	7	54.34	8	55.80	55.70	-1	1,793	-0.06%
2022/08/08	3	54.77	3	55.43	56.00	0	1,771	0.00%
2022/08/05	1	55.50	2	56.60	56.70	-1	1,759	-0.06%
2022/08/04	1	56.10	0	0.00	55.70	1	1,760	0.06%
2022/08/03	3	56.40	3	56.60	56.60	0	1,760	0.00%
2022/08/02	4	57.30	4	57.73	57.70	0	1,791	0.00%
2022/08/01	1	59.70	0.1	59.88	59.70	0.9	1,819	0.05%
2022/07/05	1	63.00	2	64.60	64.70	-1	2,343	-0.04%
2022/07/01	0	0.00	1	69.50	65.60	-1	2,296	-0.04%
2022/06/30	0	0.00	14	69.68	69.30	-14	2,309	-0.61%
2022/06/21	1	74.30	1	73.00	74.20	0	2,922	0.00%
2022/06/20	0	0.00	2	73.80	72.90	-2	3,030	-0.07%
2022/06/17	2	71.90	2	72.65	74.00	0	3,136	0.00%
2022/06/15	2	77.20	0	0.00	75.70	2	3,125	0.06%
2022/06/14	1	78.50	0	0.00	78.50	1	3,095	0.03%
2022/06/13	3	79.93	0	0.00	79.70	3	3,072	0.10%
2022/06/09	3	84.17	1	84.00	83.90	2	3,029	0.07%
2022/06/08	1	86.20	14	86.20	85.50	-13	3,016	-0.43%
2022/06/07	9	87.93	1	88.10	86.40	8	3,054	0.26%
2022/06/06	8	87.30	0	0.00	86.30	8	3,077	0.26%
2022/06/02	1	88.30	0	0.00	88.10	1	3,112	0.03%
2022/06/01	0	0.00	2	91.60	89.80	-2	3,228	-0.06%
2022/05/31	2	90.75	16	89.28	91.20	-14	3,297	-0.42%
2022/05/30	15	87.83	0	0.00	87.60	15	3,379	0.44%
2022/05/25	1	88.20	1	89.70	88.60	0	3,438	0.00%
2022/05/24	2	89.55	1	88.60	88.60	1	3,449	0.03%
2022/05/19	5	90.64	0	0.00	91.70	5	3,504	0.14%
2022/05/10	1	95.30	0	0.00	95.20	1	3,762	0.03%
2022/05/09	2	100.05	2	98.30	97.20	0	3,928	0.00%
2022/05/05	3	102.00	10	103.75	104.00	-7	4,176	-0.17%
2022/05/04	0	0.00	1	99.80	100.00	-1	4,157	-0.02%
2022/04/29	2	95.40	1	95.40	95.40	1	4,268	0.02%
2022/04/27	0	0.00	2	92.20	94.00	-2	4,363	-0.05%
2022/04/26	14	93.81	10	93.97	94.30	4	4,393	0.09%
2022/04/22	10	96.92	9	95.38	94.50	1	4,492	0.02%
2022/04/21	1	105.00	0	0.00	105.00	1	4,436	0.02%
2022/04/20	0	0.00	1	104.50	105.00	-1	4,574	-0.02%
2022/04/14	0	103.00	1	104.00	103.50	-1	5,053	-0.02%
2022/04/11	0	0.00	15	98.61	98.80	-15	5,549	-0.27%
2022/04/08	1	101.00	3	100.50	101.00	-2	5,619	-0.04%
2022/04/07	1	104.00	11	103.05	102.00	-10	5,729	-0.17%
2022/04/06	2	102.50	2	102.50	103.00	0	5,870	0.00%
2022/04/01	9	106.44	7	104.00	103.50	2	5,968	0.03%
2022/03/31	13	106.88	6	105.67	106.00	7	6,026	0.12%
2022/03/30	17	106.18	2	107.50	105.50	15	6,178	0.24%
2022/03/29	55	105.70	54	104.51	105.50	1	6,384	0.02%
2022/03/28	0.1	104.00	1	104.50	105.50	-0.9	6,557	-0.01%
2022/03/25	58	106.79	55	105.35	104.50	3	6,734	0.04%
2022/03/24	7	105.21	7.3	103.80	107.50	-0.3	6,998	0.00%
2022/03/23	103	102.49	100	104.50	102.50	3	7,083	0.04%	大買/
2022/03/22	30	97.20	30	102.00	102.50	0	7,145	0.00%
2022/03/21	6	97.70	6	96.48	97.50	0	7,026	0.00%
2022/03/18	0	0.00	1	94.40	94.20	-1	7,013	-0.01%
2022/03/17	1.3	92.88	1	93.50	93.70	0.3	7,026	0.00%
2022/03/16	3	89.60	0	0.00	89.60	3	7,022	0.04%
2022/03/15	0	0.00	4	92.63	89.40	-4	7,060	-0.06%
2022/03/14	0	0.00	1	93.90	93.60	-1	7,065	-0.01%
2022/03/10	5	95.10	1	93.10	94.80	4	7,199	0.06%
2022/03/09	1	91.90	0	0.00	91.80	1	7,342	0.01%
2022/03/08	1	91.00	2	91.20	89.60	-1	7,673	-0.01%
2022/03/07	2	89.75	4	90.78	90.80	-2	7,944	-0.03%
2022/03/04	0	0.00	1	94.40	92.30	-1	8,202	-0.01%
2022/03/03	2	97.50	0	0.00	96.00	2	8,209	0.02%
2022/03/01	0	0.00	3	101.33	99.90	-3	8,161	-0.04%
2022/02/25	1	101.00	0	0.00	99.40	1	8,214	0.01%
2022/02/24	2	100.50	1	99.70	100.50	1	8,294	0.01%
2022/02/22	0	0.00	1	100.50	101.00	-1	8,698	-0.01%
2022/02/18	3	103.00	1	103.00	103.00	2	8,839	0.02%
2022/02/17	1	106.50	0	0.00	104.00	1	8,972	0.01%
2022/02/16	1	105.50	4	106.13	105.50	-3	9,115	-0.03%
2022/02/15	4	104.38	2	103.00	102.00	2	9,329	0.02%
2022/02/14	16	102.88	16	102.47	102.00	0	9,571	0.00%
2022/02/11	1	108.00	3	107.00	107.00	-2	9,870	-0.02%
2022/02/10	6	104.00	4	105.88	104.50	2	10,054	0.02%
2022/02/09	4	104.00	1	105.50	105.50	3	10,128	0.03%
2022/02/08	27	108.43	13.5	110.82	105.50	13.5	10,138	0.13%
2022/02/07	0	0.00	1	117.50	117.00	-1	10,163	-0.01%
2022/01/26	1	113.50	1	115.50	113.50	0	10,170	0.00%
2022/01/25	7	117.57	11.5	117.74	115.00	-4.5	10,232	-0.04%
2022/01/24	1	119.50	0	0.00	119.00	1	10,245	0.01%
2022/01/21	2	121.00	5	124.00	121.00	-3	10,262	-0.03%
2022/01/20	4	125.00	2	126.00	125.50	2	10,259	0.02%
2022/01/19	0	0.00	1	123.00	124.50	-1	10,282	-0.01%
2022/01/18	12	126.75	9	125.50	123.00	3	10,409	0.03%
2022/01/17	23	124.37	15	125.30	127.50	8	10,437	0.08%
2022/01/14	1	126.00	6	123.50	126.00	-5	10,538	-0.05%
2022/01/13	10	121.25	10	120.90	122.50	0	10,540	0.00%
2022/01/12	34	127.06	31	125.66	126.50	3	10,553	0.03%
2022/01/11	20	130.15	20	129.55	129.00	0	10,539	0.00%
2022/01/10	33	127.52	33.1	128.20	129.00	-0.1	10,515	0.00%
2022/01/07	11	128.41	8	129.19	125.00	3	10,675	0.03%
2022/01/06	30.1	132.18	38	131.45	137.00	-7.9	10,737	-0.07%
2022/01/05	14	132.75	15	129.30	128.50	-1	10,568	-0.01%
2022/01/04	3	132.83	0	0.00	132.50	3	10,402	0.03%
2022/01/03	7	133.86	5	133.60	134.50	2	10,361	0.02%
2021/12/30	16	130.59	15	130.97	130.50	1	10,330	0.01%
2021/12/29	15	126.83	20	126.55	129.00	-5	10,231	-0.05%
2021/12/28	19	126.16	15	126.43	127.00	4	10,118	0.04%
2021/12/27	9	121.56	4	120.25	124.00	5	10,047	0.05%
2021/12/24	18	123.17	26	124.27	123.00	-8	10,005	-0.08%
2021/12/23	97	124.77	96	126.05	129.00	1	9,825	0.01%
2021/12/22	19	118.08	40	117.11	117.50	-21	9,611	-0.22%
2021/12/21	13	115.23	12	115.08	118.00	1	9,542	0.01%
2021/12/20	20	114.38	37	114.80	114.00	-17	9,781	-0.17%
2021/12/17	4	106.88	17	106.47	108.00	-13	9,552	-0.14%
2021/12/16	10	99.56	12	99.89	102.50	-2	9,333	-0.02%
2021/12/15	5	96.44	0	0.00	96.00	5	9,206	0.05%
2021/12/14	3	96.57	8	95.09	94.20	-5	9,242	-0.05%
2021/12/13	2	95.90	0	0.00	95.20	2	9,303	0.02%
2021/12/10	4	95.40	1	95.90	95.10	3	9,540	0.03%
2021/12/09	1	96.60	6	97.30	95.00	-5	9,626	-0.05%
2021/12/08	2	94.80	0	0.00	95.40	2	9,715	0.02%
2021/12/07	1	94.30	0	0.00	93.60	1	10,136	0.01%
2021/12/06	10	96.12	0	0.00	95.60	10	10,457	0.10%
2021/12/03	11	97.24	46	97.90	96.30	-35	10,554	-0.33%
2021/12/02	57	100.05	75	100.56	98.30	-18	10,616	-0.17%
2021/12/01	13	108.77	8	108.75	103.00	5	10,358	0.05%
2021/11/30	17	110.21	27	110.72	114.00	-10	10,353	-0.10%
2021/11/29	1	103.50	1	103.50	104.00	0	10,326	0.00%
2021/11/26	7	99.71	13	100.77	101.50	-6	10,376	-0.06%
2021/11/25	5	100.26	4	101.50	100.00	1	10,365	0.01%
2021/11/24	5	101.60	4	102.13	101.50	1	10,336	0.01%
2021/11/23	3	99.57	7	99.81	99.00	-4	10,249	-0.04%
2021/11/22	17	104.91	10	107.40	102.50	7	10,121	0.07%
2021/11/19	6	106.25	10	107.25	103.00	-4	9,883	-0.04%
2021/11/18	8	101.56	6	102.08	103.00	2	9,661	0.02%
2021/11/17	8	101.31	3	102.67	103.00	5	9,585	0.05%
2021/11/16	4	99.03	11	98.36	100.50	-7	9,481	-0.07%
2021/11/15	17	103.32	6	105.58	103.50	11	9,310	0.12%
2021/11/12	23	100.26	24	100.99	98.90	-1	9,148	-0.01%
2021/11/11	5	96.28	7	100.94	101.50	-2	8,880	-0.02%
2021/11/10	18	92.10	17	92.75	92.30	1	8,609	0.01%
2021/11/09	2	88.20	26	89.90	93.60	-24	8,228	-0.29%
2021/11/08	9	85.18	13	86.10	85.10	-4	7,972	-0.05%
2021/11/05	19	83.72	10	83.22	85.00	9	7,842	0.11%
2021/11/04	52	83.23	59	84.08	84.80	-7	7,630	-0.09%
2021/11/03	4	78.25	3	79.90	79.90	1	7,371	0.01%
2021/11/02	6	76.57	10	76.76	76.30	-4	7,284	-0.05%
2021/11/01	4	79.55	8	79.18	80.00	-4	7,196	-0.06%
2021/10/29	15	76.26	0	0.00	78.00	15	7,122	0.21%
2021/10/28	3	74.70	0	0.00	74.40	3	7,055	0.04%
2021/10/27	1	75.40	2	75.15	75.60	-1	7,006	-0.01%
2021/10/26	13	76.02	19	75.00	75.10	-6	6,952	-0.09%
2021/10/25	8	79.29	10	77.98	77.50	-2	6,781	-0.03%
2021/10/22	11	79.20	23	80.04	80.80	-12	6,653	-0.18%
2021/10/21	12	78.46	0	0.00	78.20	12	6,455	0.19%
2021/10/20	8	79.15	17	78.49	77.90	-9	6,355	-0.14%
2021/10/19	25	77.47	1	76.90	78.50	24	6,208	0.39%
2021/10/18	1	77.10	1	77.00	77.30	0	6,132	0.00%
2021/10/15	14	75.24	24.1	75.03	76.00	-10.1	6,050	-0.17%
2021/10/14	14	73.60	11	73.59	73.90	3	5,766	0.05%
2021/10/13	5	72.00	12	70.83	70.80	-7	5,597	-0.13%
2021/10/12	0	0.00	1	71.80	72.00	-1	5,590	-0.02%
2021/10/08	12	71.38	2	71.20	70.80	10	5,584	0.18%
2021/10/07	5	70.84	0	0.00	70.80	5	5,641	0.09%
2021/10/06	0	0.00	3	68.90	68.70	-3	5,580	-0.05%
2021/10/05	8	67.96	0	0.00	68.70	8	5,539	0.14%
2021/10/01	11	67.42	22	66.90	65.10	-11	5,413	-0.20%
2021/09/30	3	69.67	7	69.41	68.00	-4	5,326	-0.08%
2021/09/29	10	70.62	3	69.53	69.50	7	5,269	0.13%
2021/09/28	18	73.26	18	73.78	72.60	0	5,202	0.00%
2021/09/27	35	73.22	40	72.72	73.10	-5	5,041	-0.10%
2021/09/24	18	71.07	10	71.16	71.30	8	4,553	0.18%
2021/09/23	8	68.89	6	69.20	69.00	2	4,403	0.05%
2021/09/22	17	68.46	18	68.40	68.30	-1	4,354	-0.02%
2021/09/17	10	68.67	18	67.72	68.70	-8	4,283	-0.19%
2021/09/16	7	66.99	10	68.83	67.00	-3	4,227	-0.07%
2021/09/15	19	68.21	4	67.95	68.90	15	4,143	0.36%
2021/09/14	31	71.36	14	71.31	70.30	17	3,902	0.44%
2021/09/13	19	72.28	2	72.95	73.00	17	3,808	0.45%
2021/09/10	25	72.33	8	72.06	73.10	17	3,676	0.46%
2021/09/09	9	70.41	21	70.35	71.50	-12	3,227	-0.37%
2021/09/08	17	66.02	2	67.00	66.80	15	2,827	0.53%
2021/09/07	13	68.52	37	68.22	69.90	-24	2,656	-0.90%
2021/09/06	4	68.08	2	69.50	68.40	2	2,407	0.08%
2021/09/03	24	70.01	14	70.10	70.50	10	2,298	0.43%
2021/09/02	48	67.58	24	67.48	68.60	24	1,979	1.21%
2021/09/01	7	65.36	4	65.38	65.80	3	1,608	0.19%
2021/08/31	2	60.60	1	62.00	62.00	1	1,458	0.07%
2021/08/27	0	0.00	0	59.20	59.10	0	1,419	0.00%
2021/08/25	0	0.00	1	58.20	60.70	-1	1,433	-0.07%
2021/08/24	6	57.87	0	0.00	57.20	6	1,413	0.42%
2021/08/20	4	55.00	0	0.00	54.10	4	1,427	0.28%
2021/08/18	0	0.00	4	53.90	56.50	-4	1,443	-0.28%
2021/08/17	0	0.00	5	55.00	54.50	-5	1,443	-0.35%
2021/08/16	0	0.00	1	54.80	54.80	-1	1,465	-0.07%
2021/08/13	1	57.00	8	56.65	55.60	-7	1,486	-0.47%
2021/08/05	8	61.55	0	0.00	60.40	8	1,783	0.45%
2021/08/04	2	61.10	0	0.00	61.00	2	1,826	0.11%
2021/07/30	5	59.00	0	0.00	57.70	5	1,955	0.26%
2021/07/27	0	0.00	6	60.03	59.60	-6	2,002	-0.30%
2021/07/26	0	0.00	20	59.80	59.70	-20	2,010	-0.99%
2021/07/20	0	0.00	2.6	58.82	58.50	-2.6	2,024	-0.13%
2021/07/19	1	60.40	2	60.60	59.80	-1	2,021	-0.05%
2021/07/16	1.8	63.54	0	63.70	63.60	1.8	2,038	0.09%
2021/07/15	10.8	65.34	10	64.83	64.30	0.8	2,037	0.04%
2021/07/14	7	64.59	1	63.60	65.40	6	1,996	0.30%
2021/07/13	0	0.00	32	61.63	60.70	-32	1,931	-1.66%
2021/07/12	1	59.90	0	0.00	60.00	1	1,946	0.05%
2021/07/08	1	59.60	0	0.00	59.70	1	2,047	0.05%
2021/07/07	5	61.00	0	0.00	59.80	5	2,111	0.24%
2021/07/06	7	61.40	10	61.71	60.70	-3	2,123	-0.14%
2021/07/05	7	62.61	3	62.33	62.80	4	2,131	0.19%
2021/07/01	0	0.00	12	61.22	59.70	-12	2,156	-0.56%
2021/06/30	1	60.40	0	0.00	60.50	1	2,192	0.05%
2021/06/29	1	61.20	0	0.00	61.00	1	2,223	0.04%
2021/06/25	6	61.03	0.5	61.30	61.10	5.5	2,239	0.25%
2021/06/24	11	61.28	14	61.16	61.20	-3	2,242	-0.13%
2021/06/23	0	0.00	2	60.30	60.30	-2	2,233	-0.09%
2021/06/22	2	59.35	1	59.50	58.00	1	2,220	0.05%
2021/06/21	1	59.00	0	0.00	59.50	1	2,212	0.05%
2021/06/18	2	59.10	1	59.20	59.90	1	2,215	0.05%
2021/06/17	9	58.52	0	0.00	58.50	9	2,228	0.40%
2021/06/16	0	0.00	5	58.92	58.30	-5	2,240	-0.22%
2021/06/15	0	0.00	1	58.30	58.30	-1	2,265	-0.04%
2021/06/11	0	0.00	1	56.90	56.80	-1	2,269	-0.04%
2021/06/07	4	53.90	2	54.10	54.50	2	2,344	0.09%
2021/06/04	3	55.47	1	55.30	55.30	2	2,355	0.08%
2021/06/03	6	56.78	1	55.70	56.30	5	2,382	0.21%
2021/06/02	1	56.00	0	56.70	55.90	1	2,393	0.04%
2021/06/01	0	0.00	1	56.70	56.70	-1	2,412	-0.04%
2021/05/31	0	0.00	2	56.55	56.50	-2	2,531	-0.08%
2021/05/28	5.5	55.58	5	55.74	55.70	0.5	2,548	0.02%
2021/05/27	8	53.99	1	54.30	55.10	7	2,588	0.27%
2021/05/26	2	54.30	2	54.75	54.50	0	2,596	0.00%
2021/05/25	2	54.80	2	54.00	55.20	0	2,608	0.00%
2021/05/24	1	53.10	2	53.70	53.70	-1	2,607	-0.04%
2021/05/21	1	51.21	1	52.70	52.40	0	2,605	0.00%
2021/05/20	5	51.60	0	0.00	50.40	5	2,601	0.19%
2021/05/19	6	51.35	5	50.50	51.90	1	2,594	0.04%
2021/05/18	1	47.25	0	0.00	48.10	1	2,595	0.04%
2021/05/17	3	45.58	1	45.65	44.55	2	2,584	0.08%
2021/05/14	1	50.01	0	0.00	49.50	1	2,540	0.04%
2021/05/13	1	51.00	1	52.50	50.80	0	2,494	0.00%
2021/05/12	4	55.55	0	0.00	55.20	4	2,437	0.16%
2021/05/11	13	61.45	0	0.00	61.30	13	2,407	0.54%
2021/05/10	1	68.00	5	68.20	68.10	-4	2,333	-0.17%
2021/05/07	1	68.30	6	68.92	68.80	-5	2,344	-0.21%
2021/05/06	5	67.36	5	68.70	67.90	0	2,357	0.00%
2021/05/05	4	66.20	6	67.00	66.50	-2	2,436	-0.08%
2021/05/04	2	65.40	8	65.41	65.80	-6	2,472	-0.24%
2021/05/03	2	65.60	20	65.61	65.20	-18	2,493	-0.72%
2021/04/29	5	67.00	0	0.00	66.80	5	2,494	0.20%
2021/04/28	2	68.75	5	68.52	67.80	-3	2,506	-0.12%
2021/04/27	0	0.00	1	66.90	67.50	-1	2,459	-0.04%
2021/04/22	4	67.35	0	0.00	66.80	4	2,524	0.16%
2021/04/21	0.1	68.00	5	68.00	67.90	-5	2,556	-0.19%
2021/04/20	0	0.00	5	67.00	67.20	-5	2,535	-0.20%
2021/04/19	0	0.00	9	67.50	67.20	-9	2,565	-0.35%
2021/04/16	2	65.70	0	0.00	65.90	2	2,547	0.08%
2021/04/15	58	63.97	50	62.87	64.00	8	2,554	0.31%
2021/04/14	5	62.20	0	0.00	62.00	5	2,567	0.19%
2021/04/13	1	65.80	4	64.65	64.30	-3	2,516	-0.12%
2021/04/12	0	0.00	2	66.20	66.10	-2	2,473	-0.08%
2021/04/09	20	66.68	20	67.17	66.50	0	2,482	0.00%
2021/04/07	0	0.00	1	66.80	66.50	-1	2,456	-0.04%
2021/04/06	14	67.50	6	66.85	66.80	8	2,449	0.33%
2021/04/01	4	66.93	2	67.00	66.70	2	2,460	0.08%
2021/03/29	1	67.00	0	0.00	67.10	1	2,528	0.04%
2021/03/24	0	0.00	19	66.60	66.70	-19	2,711	-0.70%
2021/03/22	3	66.80	0	0.00	66.80	3	2,734	0.11%
2021/03/19	0	67.80	0	0.00	67.40	0	2,732	0.00%
2021/03/18	1	67.40	1	67.30	67.40	0	2,752	0.00%
2021/03/17	0	0.00	1	68.10	67.70	-1	2,780	-0.04%
2021/03/16	3	68.07	0	0.00	68.10	3	2,832	0.11%
2021/03/15	0	68.00	0	0.00	68.10	0	2,841	0.00%
2021/03/11	1	67.70	0	0.00	68.10	1	2,887	0.03%
2021/03/10	4	67.85	0	0.00	67.70	4	2,882	0.14%
2021/03/09	2	66.80	0	0.00	67.00	2	2,885	0.07%
2021/03/08	2	68.80	0	0.00	67.90	2	2,871	0.07%
2021/03/04	3	69.07	0	0.00	68.20	3	2,914	0.10%
2021/03/03	1	71.60	1	71.50	71.10	0	2,864	0.00%
2021/03/02	0	0.00	1	72.20	71.00	-1	2,890	-0.03%
2021/02/26	1	70.70	0	0.00	71.20	1	2,859	0.03%
2021/02/24	0	0.00	1	70.50	70.30	-1	2,864	-0.03%
2021/02/23	0	0.00	4	70.33	70.40	-4	2,862	-0.14%
2021/02/22	4	71.30	1	71.20	71.20	3	2,930	0.10%
2021/02/18	9	71.34	2	71.00	71.20	7	2,978	0.24%
2021/02/17	11	69.21	0	0.00	69.30	11	3,011	0.37%
2021/02/05	5	67.70	1	67.70	68.00	4	2,993	0.13%
2021/02/04	3	66.60	0	0.00	66.70	3	3,002	0.10%
2021/02/03	1	67.00	2	66.90	67.00	-1	3,045	-0.03%
2021/02/02	0	0.00	10	67.70	67.00	-10	3,048	-0.33%
2021/02/01	1	67.50	0	0.00	67.90	1	3,032	0.03%
2021/01/29	0	0.00	1	69.90	68.80	-1	3,112	-0.03%
2021/01/28	3	70.57	1	69.80	70.20	2	3,078	0.06%
2021/01/27	1	71.20	1	70.10	71.70	0	3,027	0.00%
2021/01/25	0	0.00	5	69.90	69.00	-5	2,864	-0.17%
2021/01/20	1	68.10	3	68.10	68.50	-2	2,870	-0.07%
2021/01/19	0	0.00	6	69.25	68.80	-6	2,868	-0.21%
2021/01/15	0	0.00	1	69.70	68.90	-1	2,838	-0.04%
2021/01/14	2	69.85	1	71.00	70.90	1	2,786	0.04%
2021/01/13	1	67.70	2	67.75	68.10	-1	2,736	-0.04%
2021/01/11	8	68.80	3	68.83	68.90	5	2,692	0.19%
2021/01/08	0	0.00	1	66.50	67.50	-1	2,673	-0.04%
2021/01/07	2	68.05	1	68.30	68.10	1	2,656	0.04%
2021/01/05	6	68.62	0	0.00	68.60	6	2,611	0.23%
2021/01/04	3	68.90	0	0.00	69.40	3	2,608	0.12%
2020/12/31	4	68.90	0	0.00	68.60	4	2,582	0.15%
2020/12/30	2	68.70	0	0.00	68.70	2	2,597	0.08%
2020/12/29	0	0.00	1	68.30	68.60	-1	2,624	-0.04%
2020/12/28	2	67.80	0	0.00	67.90	2	2,615	0.08%
2020/12/24	1	70.10	1	71.00	70.20	0	2,571	0.00%
2020/12/23	1	68.60	7	69.39	69.50	-6	2,559	-0.23%
2020/12/22	7	68.44	0	0.00	67.60	7	2,576	0.27%
2020/12/21	2	68.30	0	0.00	68.30	2	2,515	0.08%
2020/12/18	2	70.40	0	0.00	70.50	2	2,586	0.08%
2020/12/14	1	71.80	1	72.20	72.90	0	2,740	0.00%
2020/12/11	2	72.65	0	0.00	72.60	2	2,810	0.07%
2020/12/10	6	75.90	0	0.00	74.60	6	2,880	0.21%
2020/12/09	2	77.45	0	0.00	77.70	2	2,954	0.07%
2020/12/08	5	77.80	2	77.50	77.90	3	2,958	0.10%
2020/12/07	4	79.75	0	0.00	77.30	4	2,949	0.14%
2020/12/04	0	0.00	3	81.33	81.10	-3	2,888	-0.10%
2020/12/03	6	82.50	5	81.80	81.80	1	2,879	0.03%
2020/12/02	0	0.00	6	82.47	82.60	-6	2,878	-0.21%
2020/12/01	4	82.83	9	82.93	83.40	-5	2,889	-0.17%
2020/11/30	14	82.29	6	82.33	81.30	8	2,889	0.28%
2020/11/27	8	83.33	6	83.03	83.40	2	2,869	0.07%
2020/11/26	1	81.90	6	83.53	84.10	-5	2,840	-0.18%
2020/11/25	1	81.30	0	0.00	81.40	1	2,816	0.04%
2020/11/24	1	81.60	2	82.15	81.30	-1	2,831	-0.04%
2020/11/23	4	82.05	3	82.40	81.50	1	2,871	0.03%
2020/11/20	1	82.90	2	82.75	82.90	-1	2,874	-0.03%
2020/11/19	24	82.97	3	82.17	82.40	21	2,877	0.73%
2020/11/18	3	81.57	5	82.22	82.40	-2	2,826	-0.07%
2020/11/17	1	81.70	1	81.80	81.60	0	2,822	0.00%
2020/11/16	0	0.00	5	81.82	81.80	-5	2,855	-0.18%
2020/11/12	1	77.30	1	78.10	79.00	0	2,857	0.00%
2020/11/11	1	79.50	0	0.00	79.70	1	2,871	0.03%
2020/11/06	2	79.20	5	79.40	78.50	-3	3,079	-0.10%
2020/10/29	0	0.00	1	76.60	76.20	-1	3,641	-0.03%
2020/10/28	0	0.00	3	75.63	75.40	-3	3,735	-0.08%
2020/10/27	0	0.00	5	74.30	74.30	-5	3,751	-0.13%
2020/10/23	0	0.00	1	73.30	73.30	-1	3,857	-0.03%
2020/10/22	1	72.30	0	0.00	72.20	1	3,945	0.03%
2020/10/21	1	71.90	1	72.60	72.90	0	4,023	0.00%
2020/10/19	3	70.73	0	0.00	71.00	3	4,236	0.07%
2020/10/15	3	71.27	1	70.80	70.90	2	4,345	0.05%
2020/10/14	1	71.90	1	71.70	71.90	0	4,355	0.00%
2020/10/13	1	71.30	16	71.33	71.70	-15	4,480	-0.33%
2020/10/12	0	0.00	1	72.20	72.00	-1	4,540	-0.02%
2020/10/06	2	73.05	0	0.00	71.70	2	4,641	0.04%
2020/10/05	2	72.80	1	73.10	73.00	1	4,684	0.02%
2020/09/29	1	70.80	0	0.00	71.00	1	4,900	0.02%
2020/09/28	2	71.80	0	0.00	72.00	2	4,991	0.04%
2020/09/25	0	0.00	5	72.46	72.40	-5	5,108	-0.10%
2020/09/24	3	75.60	2	76.10	74.60	1	5,324	0.02%
2020/09/23	7	78.93	5	78.32	77.30	2	5,685	0.04%
2020/09/22	1	77.90	1	78.10	78.30	0	5,668	0.00%
2020/09/21	2	77.70	5	77.92	78.30	-3	5,672	-0.05%
2020/09/18	4	78.25	2	78.50	77.00	2	5,673	0.04%
2020/09/17	1	77.60	1	77.20	78.10	0	5,617	0.00%
2020/09/16	2	77.80	4	77.90	78.00	-2	5,632	-0.04%
2020/09/15	8	76.53	6	76.72	77.10	2	5,684	0.04%
2020/09/14	10	73.76	9	74.00	74.20	1	5,814	0.02%
2020/09/11	3	71.10	0	0.00	71.00	3	5,733	0.05%
2020/09/10	1	70.90	0	0.00	70.70	1	5,824	0.02%
2020/09/04	1	71.60	1	71.10	71.70	0	6,164	0.00%
2020/09/03	1	72.80	3	71.50	71.10	-2	6,194	-0.03%
2020/09/02	4	70.90	2	70.80	70.80	2	6,193	0.03%
2020/09/01	2	71.00	1	70.60	71.00	1	6,217	0.02%
2020/08/31	5	71.56	6	72.78	72.30	-1	6,318	-0.02%
2020/08/28	1	70.80	0	0.00	70.80	1	6,344	0.02%
2020/08/27	1	72.50	9	72.76	72.30	-8	6,351	-0.13%
2020/08/26	7	71.69	1	71.10	71.10	6	6,367	0.09%
2020/08/25	0	0.00	2	72.00	72.10	-2	6,399	-0.03%
2020/08/24	1	71.90	0	0.00	72.60	1	6,414	0.02%
2020/08/21	4	71.60	4	72.40	72.40	0	6,432	0.00%
2020/08/20	2	71.75	2	71.60	70.50	0	6,500	0.00%
2020/08/19	3	75.23	2	75.80	73.50	1	6,602	0.02%
2020/08/18	1	75.20	1	75.20	75.20	0	6,665	0.00%
2020/08/14	4	75.88	8	76.06	76.90	-4	7,144	-0.06%
2020/08/13	3	74.63	2	74.50	73.70	1	7,234	0.01%
2020/08/12	4	73.55	3	73.43	73.20	1	7,304	0.01%
2020/08/11	5	75.54	4	75.73	75.80	1	7,256	0.01%
2020/08/10	6	75.18	6	74.87	74.40	0	7,261	0.00%
2020/08/07	2	76.85	5	77.54	76.30	-3	7,369	-0.04%
2020/08/06	11	81.15	15	81.39	79.60	-4	7,356	-0.05%
2020/08/05	24	80.14	16	80.75	83.10	8	7,623	0.10%
2020/08/04	6	76.07	6	75.78	75.80	0	7,502	0.00%
2020/08/03	10	75.49	1	73.70	73.70	9	7,519	0.12%
2020/07/31	1	80.60	1	80.00	80.40	0	7,730	0.00%
2020/07/30	1	80.20	2	79.85	79.60	-1	8,002	-0.01%
2020/07/29	1	80.40	1	81.00	80.10	0	8,006	0.00%
2020/07/28	1	80.90	0	0.00	82.00	1	8,007	0.01%
2020/07/27	11	81.47	10	80.40	80.00	1	7,992	0.01%
2020/07/24	19	83.53	4	82.13	80.80	15	8,093	0.19%
2020/07/23	3	82.50	2	82.35	83.10	1	8,153	0.01%
2020/07/22	0	0.00	2	82.40	82.40	-2	8,100	-0.02%
2020/07/21	1	79.80	3	80.87	81.80	-2	8,102	-0.02%
2020/07/17	7	80.10	7	80.86	78.90	0	8,302	0.00%
2020/07/16	3	79.77	3	79.37	79.60	0	8,376	0.00%
2020/07/15	2	78.70	0	0.00	78.00	2	8,442	0.02%
2020/07/14	0	0.00	1	78.30	78.70	-1	8,504	-0.01%
2020/07/13	2	78.00	1	79.60	77.70	1	8,523	0.01%
2020/07/10	4	78.50	1	79.20	77.70	3	8,572	0.03%
2020/07/09	5	82.12	4	82.78	81.10	1	8,601	0.01%
2020/07/08	3	80.67	4	80.63	81.60	-1	8,613	-0.01%
2020/07/07	3	78.87	6	79.90	79.80	-3	8,630	-0.03%
2020/07/06	7	79.84	5	80.34	78.90	2	8,763	0.02%
2020/07/03	23	78.63	4	79.15	78.00	19	8,994	0.21%
2020/07/02	8	74.83	21	78.59	79.40	-13	8,939	-0.15%
2020/07/01	0	0.00	4	72.43	72.20	-4	8,738	-0.05%
2020/06/30	1	69.00	1	68.90	69.10	0	8,712	0.00%
2020/06/29	6	69.25	2	70.00	69.10	4	8,739	0.05%
2020/06/24	4	71.08	1	70.60	70.80	3	8,718	0.03%
2020/06/23	5	71.42	1	71.80	70.60	4	8,835	0.05%
2020/06/22	8	72.36	2	72.50	72.30	6	8,839	0.07%
2020/06/19	10	72.77	23	73.17	73.60	-13	8,860	-0.15%
2020/06/18	11	69.24	7	69.31	69.40	4	8,725	0.05%
2020/06/17	13	69.26	12	69.36	69.00	1	8,838	0.01%
2020/06/16	10	70.01	22	69.35	70.60	-12	8,860	-0.14%
2020/06/15	3	67.97	13	68.02	67.30	-10	8,868	-0.11%
2020/06/12	7	64.33	8	66.45	67.60	-1	9,014	-0.01%
2020/06/11	3	66.40	4	65.88	65.20	-1	9,095	-0.01%
2020/06/10	9	66.42	3	66.63	67.00	6	9,153	0.07%
2020/06/09	5	66.00	22	66.71	66.20	-17	9,234	-0.18%
2020/06/05	8	67.11	5	68.00	67.30	3	9,400	0.03%
2020/06/04	2	69.80	2	70.00	69.80	0	9,466	0.00%
2020/06/03	26	69.98	2	69.30	70.20	24	9,620	0.25%
2020/06/02	10	69.21	4	70.05	69.00	6	9,744	0.06%
2020/06/01	0	0.00	21	69.70	69.60	-21	9,816	-0.21%
2020/05/29	21	68.25	1	68.40	68.70	20	9,858	0.20%
2020/05/28	1	67.40	10	67.80	68.10	-9	10,032	-0.09%
2020/05/27	15	67.95	36	68.04	68.10	-21	10,091	-0.21%
2020/05/26	31	69.63	23	68.82	68.20	8	10,310	0.08%
2020/05/25	24	71.46	5	70.42	72.50	19	10,445	0.18%
2020/05/22	36	71.00	22	70.55	69.70	14	10,475	0.13%
2020/05/21	33	68.79	40	70.73	71.50	-7	10,464	-0.07%
2020/05/20	10	63.15	12	63.13	65.00	-2	10,220	-0.02%
2020/05/19	1	62.70	7	62.36	62.90	-6	10,586	-0.06%
2020/05/18	4	61.00	0	0.00	60.80	4	10,586	0.04%
2020/05/15	0	0.00	1	61.80	60.80	-1	10,820	-0.01%
2020/05/14	6	62.08	4	62.68	60.60	2	11,202	0.02%
2020/05/13	9	61.90	11	62.50	61.90	-2	11,770	-0.02%
2020/05/12	19	62.56	37	63.40	62.10	-18	12,247	-0.15%
2020/05/11	18	60.14	1	61.00	61.40	17	12,047	0.14%
2020/05/08	13	60.25	2	60.70	60.20	11	12,006	0.09%
2020/05/07	5	60.54	18	61.31	60.10	-13	12,034	-0.11%
2020/05/06	8	58.63	26	58.38	58.60	-18	11,835	-0.15%
2020/05/05	9	55.97	1	56.30	55.60	8	11,633	0.07%
2020/05/04	1	55.00	0	0.00	55.10	1	11,850	0.01%
2020/04/30	7	55.99	2	56.65	56.30	5	11,923	0.04%
2020/04/29	9	56.98	3	57.70	56.30	6	12,041	0.05%
2020/04/28	2	56.60	16	56.44	57.20	-14	12,202	-0.11%
2020/04/27	1	54.60	2	54.20	54.00	-1	12,135	-0.01%
2020/04/24	5	54.30	5	54.52	54.00	0	12,214	0.00%
2020/04/23	6	55.40	4	55.18	54.60	2	12,367	0.02%
2020/04/22	5	55.40	8	55.03	55.90	-3	12,442	-0.02%
2020/04/21	4	54.00	12	54.75	54.00	-8	12,394	-0.06%
2020/04/20	4	53.20	7	53.33	53.40	-3	12,231	-0.02%
2020/04/17	5	53.92	0	0.00	52.00	5	12,138	0.04%
2020/04/16	4	52.83	0	0.00	53.40	4	12,063	0.03%
2020/04/15	10	53.58	7	53.30	53.00	3	12,025	0.02%
2020/04/14	11	53.52	4	53.50	54.00	7	11,926	0.06%
2020/04/13	1	53.30	19	53.53	53.10	-18	11,862	-0.15%
2020/04/10	3	52.50	0	0.00	52.50	3	11,721	0.03%
2020/04/09	15	53.37	5	53.42	52.80	10	11,677	0.09%
2020/04/08	0	0.00	21	51.28	51.80	-21	11,479	-0.18%
2020/04/07	3	48.35	10	47.00	48.40	-7	11,116	-0.06%
2020/04/06	13	44.10	10	43.98	44.00	3	10,970	0.03%
2020/04/01	1	45.35	9	45.98	45.50	-8	10,811	-0.07%
2020/03/31	1	46.75	2	48.40	47.10	-1	10,793	-0.01%
2020/03/30	2	48.50	0	0.00	48.70	2	10,818	0.02%
2020/03/27	20	49.42	5	50.62	48.40	15	10,907	0.14%
2020/03/26	2	50.95	4	51.43	51.80	-2	10,903	-0.02%
2020/03/25	18	52.13	4	53.03	51.40	14	10,937	0.13%
2020/03/24	0	0.00	1	53.30	52.50	-1	10,937	-0.01%
2020/03/23	9	50.56	2	51.33	51.00	7	10,976	0.06%
2020/03/20	0	0.00	4	50.75	51.40	-4	10,835	-0.04%
2020/03/19	61	48.16	54	46.30	47.20	7	10,721	0.07%
2020/03/18	5	51.20	4	52.25	50.50	1	10,591	0.01%
2020/03/17	0	0.00	26	48.90	49.15	-26	10,397	-0.25%
2020/03/16	6	49.04	3	49.20	46.55	3	10,242	0.03%
2020/03/13	10	46.66	8	46.52	49.45	2	10,142	0.02%
2020/03/12	8	50.76	2	52.25	50.00	6	10,088	0.06%
2020/03/11	3	53.93	5	55.82	54.20	-2	9,966	-0.02%
2020/03/10	13	53.51	35	52.40	55.20	-22	9,869	-0.22%
2020/03/09	15	57.93	12	56.28	55.00	3	9,664	0.03%
2020/03/06	23	57.82	17	57.87	57.60	6	9,457	0.06%
2020/03/05	22	57.49	1	57.50	56.90	21	9,328	0.23%
2020/03/04	10	56.79	5	56.64	56.70	5	9,246	0.05%
2020/03/03	13	57.68	18	57.61	57.90	-5	9,238	-0.05%
2020/03/02	4	56.20	6	55.90	56.00	-2	9,054	-0.02%
2020/02/27	28	57.39	27	57.17	55.40	1	8,973	0.01%
2020/02/26	26	57.87	44	57.42	57.10	-18	8,663	-0.21%
2020/02/25	4	55.98	9	55.81	55.90	-5	8,348	-0.06%
2020/02/24	6	56.87	12	56.28	55.70	-6	8,210	-0.07%
2020/02/21	8	55.16	11	55.36	55.50	-3	8,069	-0.04%
2020/02/20	38	55.43	35	55.16	55.50	3	7,975	0.04%
2020/02/19	56	57.68	24	57.49	58.20	32	7,523	0.43%
2020/02/18	14	58.01	31	58.23	57.20	-17	7,427	-0.23%
2020/02/17	32	60.60	14	60.70	59.70	18	7,168	0.25%
2020/02/14	25	57.41	23	58.20	60.30	2	6,726	0.03%
2020/02/13	14	54.26	23	54.65	54.90	-9	6,002	-0.15%
2020/02/12	24	52.99	11	53.21	52.40	13	5,496	0.24%
2020/02/11	5	51.90	7	52.03	52.00	-2	5,386	-0.04%
2020/02/10	22	52.25	37	52.20	51.30	-15	5,538	-0.27%
2020/02/07	7	52.20	13	52.25	52.00	-6	5,440	-0.11%
2020/02/06	10	53.07	9	52.93	53.60	1	5,321	0.02%
2020/02/05	19	52.98	23	53.10	52.60	-4	5,214	-0.08%
2020/02/04	22	52.02	11	51.77	51.70	11	4,944	0.22%
2020/02/03	43	52.19	45	52.66	52.70	-2	4,849	-0.04%
2020/01/31	4	51.55	16	52.39	53.30	-12	4,686	-0.26%
2020/01/30	4	49.84	5	49.74	49.80	-1	4,367	-0.02%
2020/01/17	12	50.37	23	50.27	50.30	-11	4,153	-0.26%
2020/01/16	7	49.11	9	48.74	49.20	-2	3,998	-0.05%
2020/01/15	2	47.20	10	47.53	47.20	-8	3,778	-0.21%
2020/01/14	1	46.70	17	46.84	46.60	-16	3,766	-0.42%
2020/01/13	1	46.30	8	46.15	46.65	-7	3,761	-0.19%
2020/01/10	13	45.21	6	45.31	45.40	7	3,835	0.18%
2020/01/09	5	45.30	7	45.39	45.30	-2	3,831	-0.05%
2020/01/08	2	44.65	0	0.00	44.20	2	3,898	0.05%
2020/01/07	6	45.68	7	45.36	44.70	-1	3,949	-0.03%
2020/01/06	2	45.68	4	45.71	45.65	-2	3,964	-0.05%
2020/01/03	8	46.48	11	46.46	46.30	-3	4,085	-0.07%
2020/01/02	3	47.13	6	47.05	47.25	-3	4,108	-0.07%
2019/12/31	1	46.50	2	46.03	46.00	-1	4,206	-0.02%
2019/12/30	2	46.28	1	46.05	46.05	1	4,311	0.02%
2019/12/27	7	46.55	44	46.56	46.85	-37	4,271	-0.87%
2019/12/26	3	46.55	1	46.55	46.05	2	4,260	0.05%
2019/12/25	0	0.00	5	47.43	47.20	-5	4,222	-0.12%
2019/12/24	14	47.29	5	47.60	47.70	9	4,240	0.21%
2019/12/23	6	47.09	7	47.03	47.60	-1	4,127	-0.02%
2019/12/20	21	45.54	16	46.25	46.00	5	3,987	0.13%
2019/12/19	54	46.44	14	46.45	46.50	40	3,933	1.02%
2019/12/18	11	45.49	13	45.56	45.10	-2	3,831	-0.05%
2019/12/13	5	43.95	9	43.92	43.70	-4	3,946	-0.10%
2019/12/12	0	0.00	6	43.95	43.45	-6	3,953	-0.15%
2019/12/11	2	42.63	0	0.00	42.65	2	4,085	0.05%
2019/12/10	1	42.70	0	0.00	42.55	1	4,116	0.02%
2019/12/09	4	42.53	2	42.45	42.60	2	4,163	0.05%
2019/12/06	1	43.65	2	44.00	44.05	-1	4,135	-0.02%
2019/12/03	1	43.00	0	0.00	42.90	1	4,563	0.02%
2019/12/02	1	42.60	0	0.00	42.65	1	4,603	0.02%
2019/11/29	0	0.00	2	44.15	43.75	-2	4,658	-0.04%
2019/11/28	0	0.00	9	44.48	44.80	-9	4,686	-0.19%
2019/11/27	4	43.70	0	0.00	43.95	4	4,687	0.09%
2019/11/22	1	42.70	0	0.00	42.70	1	4,867	0.02%
2019/11/19	10	44.24	9	43.67	43.60	1	5,197	0.02%
2019/11/18	1	43.55	7	44.27	44.30	-6	5,226	-0.11%
2019/11/15	5	42.15	6	43.12	43.00	-1	5,233	-0.02%
2019/11/12	1	42.60	0	0.00	43.20	1	5,495	0.02%
2019/11/11	0	0.00	2	42.30	42.10	-2	5,660	-0.04%
2019/11/08	4	44.88	3	44.10	43.85	1	5,702	0.02%
2019/11/07	9	44.21	14	44.18	44.45	-5	5,784	-0.09%
2019/11/06	6	42.93	1	42.55	42.50	5	5,882	0.09%
2019/11/05	2	42.25	0	0.00	42.25	2	6,001	0.03%
2019/11/04	1	43.10	0	0.00	42.55	1	6,228	0.02%
2019/10/30	0	0.00	1	43.15	43.15	-1	6,554	-0.02%
2019/10/29	0	0.00	1	42.90	42.25	-1	6,586	-0.02%
2019/10/28	1	42.35	0	0.00	42.30	1	6,674	0.01%
2019/10/24	6	43.06	11	43.10	43.40	-5	6,710	-0.07%
2019/10/23	1	42.55	0	0.00	42.50	1	6,712	0.01%
2019/10/22	1	43.30	5	43.41	42.75	-4	6,735	-0.06%
2019/10/21	8	42.58	4	42.86	42.55	4	6,731	0.06%
2019/10/18	3	42.92	8	42.74	42.85	-5	6,792	-0.07%
2019/10/16	8	41.65	2	41.83	41.80	6	6,818	0.09%
2019/10/14	1	38.75	1	38.70	39.30	0	6,860	0.00%
2019/10/09	0	0.00	11	38.37	38.85	-11	6,895	-0.16%
2019/10/08	2	41.28	0	0.00	41.05	2	6,871	0.03%
2019/10/07	9	42.06	5	42.59	42.30	4	6,886	0.06%
2019/10/04	1	40.15	2	40.35	40.30	-1	6,848	-0.01%
2019/10/03	1	42.05	1	42.05	41.95	0	6,802	0.00%
2019/10/02	3	42.20	0	0.00	42.40	3	6,962	0.04%
2019/10/01	2	42.40	2	42.55	42.20	0	6,981	0.00%
2019/09/27	1	41.85	2	41.85	42.05	-1	6,999	-0.01%
2019/09/26	1	43.80	0	0.00	43.85	1	7,086	0.01%
2019/09/25	4	43.65	0	0.00	43.60	4	7,157	0.06%
2019/09/24	1	43.90	0	0.00	43.80	1	7,262	0.01%
2019/09/23	2	44.28	1	44.70	44.30	1	7,290	0.01%
2019/09/20	3	43.90	3	43.82	43.85	0	7,379	0.00%
2019/09/19	1	43.90	0	0.00	43.60	1	7,393	0.01%
2019/09/18	9	43.86	8	43.38	43.40	1	7,383	0.01%
2019/09/17	0	0.00	1	45.50	45.20	-1	7,202	-0.01%
2019/09/16	3	45.27	1	45.25	44.85	2	7,215	0.03%
2019/09/12	1	47.25	1	47.35	46.70	0	7,126	0.00%
2019/09/11	8	47.31	3	47.30	47.15	5	7,212	0.07%
2019/09/09	13	47.08	7	46.93	46.70	6	7,411	0.08%
2019/09/06	3	51.13	3	51.47	51.50	0	7,243	0.00%
2019/09/05	2	51.20	6	51.53	51.40	-4	7,472	-0.05%
2019/09/04	3	50.83	1	51.00	51.00	2	7,480	0.03%
2019/09/03	1	51.00	1	50.50	50.50	0	7,592	0.00%
2019/09/02	5	50.60	0	0.00	51.70	5	7,645	0.07%
2019/08/30	6	50.53	5	50.50	50.30	1	7,796	0.01%
2019/08/29	0	0.00	3	50.77	50.80	-3	7,929	-0.04%
2019/08/28	3	50.30	8	50.50	50.60	-5	7,921	-0.06%
2019/08/27	20	51.76	10	51.00	51.00	10	7,869	0.13%
2019/08/26	2	51.85	1	51.20	51.30	1	7,858	0.01%
2019/08/23	5	53.78	1	54.30	53.60	4	7,771	0.05%
2019/08/22	16	54.43	10	54.78	54.90	6	7,731	0.08%
2019/08/21	21	54.53	16	54.34	54.20	5	7,650	0.07%
2019/08/20	6	55.50	2	55.80	55.00	4	7,684	0.05%
2019/08/19	13	55.16	19	55.35	55.20	-6	7,690	-0.08%
2019/08/16	8	53.39	10	53.55	53.20	-2	7,605	-0.03%
2019/08/15	2	54.00	0	0.00	53.90	2	7,544	0.03%
2019/08/14	44	54.81	29	55.17	54.60	15	7,517	0.20%
2019/08/13	1	53.30	15	53.87	53.10	-14	7,466	-0.19%
2019/08/12	20	54.98	2	54.65	54.40	18	7,543	0.24%
2019/08/08	17	55.46	27	55.98	56.50	-10	7,500	-0.13%
2019/08/07	20	53.69	11	53.14	52.80	9	7,291	0.12%
2019/08/06	3	51.80	19	52.77	53.80	-16	7,271	-0.22%
2019/08/05	1	53.00	0	0.00	50.70	1	7,113	0.01%
2019/08/02	15	52.92	7	53.04	52.70	8	7,225	0.11%
2019/08/01	6	52.63	45	52.73	53.00	-39	7,491	-0.52%
2019/07/31	16	51.61	6	51.60	51.60	10	7,711	0.13%
2019/07/30	0	0.00	2	51.45	51.50	-2	7,891	-0.03%
2019/07/29	3	50.50	6	50.47	50.50	-3	7,944	-0.04%
2019/07/26	1	49.50	0	0.00	49.60	1	8,083	0.01%
2019/07/25	1	49.85	0	0.00	49.85	1	8,164	0.01%
2019/07/24	2	49.35	0	0.00	49.40	2	8,324	0.02%
2019/07/23	0	0.00	1	49.90	49.80	-1	8,400	-0.01%
2019/07/19	5	49.57	2	49.45	49.50	3	8,400	0.04%
2019/07/18	4	49.18	3	49.38	49.00	1	8,547	0.01%
2019/07/17	5	50.06	2	49.90	50.10	3	8,531	0.04%
2019/07/16	10	51.28	5	51.20	50.70	5	8,540	0.06%
2019/07/15	5	52.10	11	52.25	51.90	-6	8,616	-0.07%
2019/07/12	10	51.26	20	51.43	51.50	-10	8,738	-0.11%
2019/07/11	15	50.13	5	50.20	50.70	10	8,819	0.11%
2019/07/10	11	50.80	1	51.30	50.20	10	9,016	0.11%
2019/07/09	8	50.50	0	0.00	49.85	8	9,495	0.08%
2019/07/08	12	50.80	0	0.00	50.60	12	10,127	0.12%
2019/07/05	5	51.96	4	51.75	51.70	1	10,138	0.01%
2019/07/04	4	52.05	8	52.41	52.10	-4	10,181	-0.04%
2019/07/03	40	52.72	16	51.80	51.70	24	10,261	0.23%
2019/07/02	25	54.62	3	54.53	54.30	22	10,153	0.22%
2019/07/01	20	55.00	5	55.44	55.50	15	10,229	0.15%
2019/06/28	8	54.00	11	54.35	54.60	-3	10,178	-0.03%
2019/06/27	11	54.67	17	55.26	53.70	-6	10,264	-0.06%
2019/06/26	6	54.12	1	54.40	54.00	5	10,310	0.05%
2019/06/24	1	53.80	14	54.20	54.30	-13	10,411	-0.12%
2019/06/21	4	54.03	0	0.00	53.10	4	10,404	0.04%
2019/06/20	2	54.45	11	54.25	54.30	-9	10,366	-0.09%
2019/06/19	23	53.64	13	53.49	53.40	10	10,343	0.10%
2019/06/18	28	52.51	17	53.31	53.40	11	10,289	0.11%
2019/06/17	2	53.85	9	54.42	52.70	-7	10,162	-0.07%
2019/06/14	17	55.28	32	55.13	55.00	-15	10,109	-0.15%
2019/06/13	22	55.00	30	55.24	54.90	-8	10,050	-0.08%
2019/06/12	10	53.84	20	54.16	54.00	-10	9,826	-0.10%
2019/06/11	13	53.55	5	53.78	53.10	8	9,808	0.08%
2019/06/10	21	52.85	21	52.97	52.60	0	9,740	0.00%
2019/06/06	10	51.81	2	52.00	52.70	8	9,728	0.08%
2019/06/05	35	49.73	86	50.59	51.70	-51	9,543	-0.53%
2019/06/04	5	48.69	1	47.95	48.40	4	9,438	0.04%
2019/06/03	10	47.40	4	47.63	47.35	6	9,508	0.06%
2019/05/31	8	47.86	8	48.06	48.20	0	9,800	0.00%
2019/05/30	1	47.65	2	47.43	47.45	-1	9,783	-0.01%
2019/05/29	7	47.34	12	47.65	47.50	-5	9,802	-0.05%
2019/05/28	1	45.95	20	46.38	47.30	-19	9,865	-0.19%
2019/05/27	10	45.33	30	45.34	45.60	-20	9,886	-0.20%
2019/05/24	24	46.39	40	46.63	45.95	-16	9,851	-0.16%
2019/05/23	21	47.17	20	47.54	46.25	1	9,818	0.01%
2019/05/22	1	49.85	44	49.50	48.95	-43	9,878	-0.44%
2019/05/21	7	49.14	8	49.40	49.75	-1	9,976	-0.01%
2019/05/20	5	48.88	1	50.10	48.75	4	10,042	0.04%
2019/05/17	11	51.54	28	52.47	49.55	-17	9,982	-0.17%
2019/05/16	13	51.96	47	52.73	51.70	-34	9,904	-0.34%
2019/05/15	8	51.89	22	51.68	51.60	-14	9,874	-0.14%
2019/05/14	4	49.10	8	49.84	50.80	-4	9,929	-0.04%
2019/05/13	6	49.98	2	50.08	50.00	4	10,008	0.04%
2019/05/10	12	50.88	13	50.41	50.00	-1	10,404	-0.01%
2019/05/09	42	52.57	44	52.02	50.50	-2	10,496	-0.02%
2019/05/08	14	53.19	25	53.96	55.00	-11	10,425	-0.11%
2019/05/07	20	51.78	32	51.84	53.70	-12	10,216	-0.12%
2019/05/06	7	51.66	11	50.89	50.00	-4	10,111	-0.04%
2019/05/03	14	51.99	16	51.76	51.70	-2	10,062	-0.02%
2019/05/02	39	50.66	12	50.27	50.70	27	10,037	0.27%
2019/04/30	15	50.31	26	50.48	51.20	-11	10,095	-0.11%
2019/04/29	10	49.51	29	48.94	49.25	-19	10,047	-0.19%
2019/04/26	0	0.00	12	48.75	48.50	-12	10,085	-0.12%
2019/04/25	19	48.55	15	48.60	49.10	4	10,291	0.04%
2019/04/24	13	50.09	10	49.69	49.00	3	10,513	0.03%
2019/04/23	10	50.13	8	50.15	50.70	2	10,808	0.02%
2019/04/22	4	50.23	8	50.11	49.70	-4	11,100	-0.04%
2019/04/19	12	50.76	6	51.53	50.40	6	11,010	0.05%
2019/04/18	18	50.71	8	50.82	50.00	10	10,844	0.09%
2019/04/17	11	50.95	5	51.62	52.00	6	10,676	0.06%
2019/04/16	14	50.71	12	51.40	50.70	2	10,536	0.02%
2019/04/15	45	48.44	38	49.84	51.00	7	10,281	0.07%
2019/04/12	25	48.78	23	48.38	46.45	2	9,716	0.02%
2019/04/11	7	46.31	15	46.42	46.95	-8	9,029	-0.09%
2019/04/10	7	45.37	2	45.70	45.75	5	8,884	0.06%
2019/04/09	19	45.83	23	45.77	45.45	-4	8,873	-0.05%
2019/04/08	2	45.30	1	45.50	45.10	1	8,766	0.01%
2019/04/03	13	44.78	17	45.06	44.70	-4	8,714	-0.05%
2019/04/02	5	44.45	0	0.00	43.85	5	8,645	0.06%
2019/04/01	2	44.50	7	45.08	44.00	-5	8,611	-0.06%
2019/03/29	4	43.74	8	43.41	43.85	-4	8,466	-0.05%
2019/03/28	10	42.47	0	0.00	41.80	10	8,339	0.12%
2019/03/27	1	42.15	0	0.00	42.15	1	8,292	0.01%
2019/03/25	1	40.65	1	40.55	40.80	0	8,317	0.00%
2019/03/22	0	0.00	3	42.20	41.20	-3	8,334	-0.04%
2019/03/21	1	41.55	1	41.30	42.00	0	8,383	0.00%
2019/03/20	1	41.55	8	41.49	41.10	-7	8,350	-0.08%
2019/03/19	5	41.00	0	0.00	41.60	5	8,334	0.06%
2019/03/18	1	40.55	5	40.50	40.40	-4	8,292	-0.05%
2019/03/15	5	41.51	15	41.43	41.15	-10	8,266	-0.12%
2019/03/14	2	41.23	1	41.35	41.90	1	8,256	0.01%
2019/03/13	9	40.79	10	40.41	40.80	-1	8,263	-0.01%
2019/03/12	7	41.46	3	40.75	40.45	4	8,221	0.05%
2019/03/11	12	41.46	6	41.69	41.35	6	8,174	0.07%
2019/03/08	7	42.09	0	0.00	41.45	7	8,280	0.08%
2019/03/07	2	43.20	2	43.50	42.65	0	8,253	0.00%
2019/03/06	31	45.42	21	44.90	43.70	10	8,223	0.12%
2019/03/04	9	44.33	1	44.20	44.40	8	8,107	0.10%
2019/02/27	7	43.06	5	43.25	44.30	2	8,141	0.02%
2019/02/26	5	43.88	10	43.72	43.60	-5	8,098	-0.06%
2019/02/25	6	43.48	2	44.40	44.45	4	8,177	0.05%
2019/02/22	7	43.73	6	43.40	43.40	1	8,166	0.01%
2019/02/21	16	45.06	7	45.36	44.40	9	8,278	0.11%
2019/02/20	6	43.81	1	44.00	45.00	5	8,215	0.06%
2019/02/19	1	44.35	4	44.55	44.20	-3	8,137	-0.04%
2019/02/18	2	45.13	0	0.00	44.15	2	8,149	0.02%
2019/02/15	3	44.02	7	43.96	44.30	-4	8,216	-0.05%
2019/02/14	5	45.79	6	45.95	45.10	-1	8,225	-0.01%
2019/02/13	16	47.06	5	46.13	45.25	11	8,184	0.13%
2019/02/12	8	47.03	13	47.28	46.95	-5	8,142	-0.06%
2019/02/11	11	45.74	5	45.34	48.05	6	8,166	0.07%
2019/01/30	1	41.85	2	41.80	43.70	-1	7,777	-0.01%
2019/01/29	2	40.75	2	41.73	40.65	0	7,542	0.00%
2019/01/28	0	0.00	105	41.91	41.10	-105	7,297	-1.44%	大賣/鉅額交易
2019/01/25	0	0.00	112	41.77	40.80	-112	7,166	-1.56%	大賣/鉅額交易
2019/01/24	4	41.03	57	41.27	41.25	-53	7,083	-0.75%
2019/01/23	3	39.85	40	40.81	41.00	-37	6,996	-0.53%
2019/01/22	1	40.85	0	0.00	39.65	1	6,839	0.01%
2019/01/21	2	40.45	5	40.95	40.30	-3	6,699	-0.04%
2019/01/18	6	40.64	1	41.20	41.35	5	6,564	0.08%
2019/01/17	2	41.93	1	42.20	40.55	1	6,416	0.02%
2019/01/16	0	0.00	202	40.22	41.15	-202	6,188	-3.26%	大賣/鉅額交易
2019/01/15	1	38.20	38	39.26	39.60	-37	5,890	-0.63%
2019/01/14	15	36.68	10	36.87	38.20	5	5,445	0.09%
2019/01/08	0	0.00	4	35.40	35.50	-4	5,156	-0.08%
2019/01/02	0	0.00	3	35.10	34.40	-3	5,265	-0.06%
2018/12/28	0	0.00	5	34.25	34.55	-5	5,266	-0.09%
2018/12/26	1	32.95	0	0.00	32.65	1	5,456	0.02%
2018/12/25	5	33.35	1	33.35	33.20	4	5,582	0.07%
2018/12/24	1	34.40	1	34.60	34.55	0	5,528	0.00%
2018/12/21	0	0.00	1	35.25	35.50	-1	5,693	-0.02%
2018/12/20	0	0.00	2	35.35	35.70	-2	5,646	-0.04%
2018/12/19	3	35.13	1	35.20	35.20	2	5,620	0.04%
2018/12/18	3	35.92	3	35.42	35.25	0	5,647	0.00%
2018/12/17	1	35.20	1	35.45	35.65	0	5,602	0.00%
2018/12/14	6	35.45	5	35.50	35.50	1	5,722	0.02%
2018/12/06	2	33.60	0	0.00	34.00	2	5,940	0.03%
2018/12/03	3	36.75	8	36.77	36.35	-5	6,100	-0.08%
2018/11/30	0	0.00	2	35.10	35.50	-2	6,288	-0.03%
2018/11/29	7	35.70	12	35.10	34.90	-5	6,381	-0.08%
2018/11/28	14	35.84	4	35.83	35.60	10	6,722	0.15%
2018/11/27	1	35.25	3	35.35	35.35	-2	6,715	-0.03%
2018/11/22	2	33.65	1	35.15	33.10	1	6,997	0.01%
2018/11/21	1	34.90	0	0.00	34.60	1	7,287	0.01%
2018/11/20	4	34.66	2	35.03	34.50	2	7,661	0.03%
2018/11/19	20	35.23	50	34.90	35.25	-30	7,658	-0.39%
2018/11/16	0	0.00	10	34.55	34.55	-10	7,754	-0.13%
2018/11/15	7	34.76	1	35.15	34.90	6	7,771	0.08%
2018/11/14	1	35.00	1	34.60	34.75	0	7,837	0.00%
2018/11/12	6	33.26	4	33.19	33.45	2	7,645	0.03%
2018/11/09	2	33.00	0	0.00	33.20	2	7,615	0.03%
2018/11/08	12	34.10	0	0.00	32.10	12	7,626	0.16%
2018/11/07	3	32.37	3	32.70	33.00	0	7,553	0.00%
2018/11/06	10	31.87	0	0.00	31.95	10	7,623	0.13%
2018/11/05	21	32.03	1	32.30	32.40	20	7,638	0.26%
2018/11/01	1	30.40	1	30.60	30.65	0	7,783	0.00%
2018/10/31	0	0.00	4	29.39	29.50	-4	7,845	-0.05%
2018/10/26	0	0.00	12	29.15	28.25	-12	8,217	-0.15%
2018/10/24	3	30.17	0	0.00	30.10	3	8,476	0.04%
2018/10/16	1	29.30	2	29.20	28.85	-1	9,755	-0.01%
2018/10/15	1	28.45	1	28.35	28.40	0	9,824	0.00%
2018/10/12	4	27.35	3	27.57	27.80	1	9,868	0.01%
2018/10/09	0	0.00	1	28.70	28.80	-1	10,178	-0.01%
2018/10/08	1	29.50	1	29.65	29.45	0	10,380	0.00%
2018/10/05	0	0.00	1	29.10	29.40	-1	10,806	-0.01%
2018/10/04	1	30.85	10	30.75	30.30	-9	10,989	-0.08%
2018/10/03	10	32.60	10	31.97	32.00	0	10,902	0.00%
2018/10/02	1	31.20	0	0.00	31.20	1	10,818	0.01%
2018/10/01	4	30.39	0	0.00	30.95	4	10,962	0.04%
2018/09/26	1	32.00	1	32.15	32.10	0	11,010	0.00%
2018/09/25	1	32.05	11	31.01	32.15	-10	11,008	-0.09%
2018/09/21	1	31.70	1	31.45	31.45	0	10,954	0.00%
2018/09/20	1	31.20	10	30.90	30.85	-9	10,881	-0.08%
2018/09/19	3	33.27	4	33.30	32.25	-1	10,713	-0.01%
2018/09/18	4	33.10	0	0.00	33.10	4	10,631	0.04%
2018/09/17	0	0.00	1	33.20	33.15	-1	10,586	-0.01%
2018/09/14	0	0.00	4	34.50	34.25	-4	10,591	-0.04%
2018/09/13	8	33.14	8	32.78	33.20	0	10,476	0.00%
2018/09/12	2	33.30	0	0.00	33.30	2	10,383	0.02%
2018/09/11	0	0.00	4	34.58	34.70	-4	10,325	-0.04%
2018/09/10	15	34.10	0	0.00	33.00	15	10,218	0.15%
2018/09/07	16	34.68	2	34.20	34.60	14	10,088	0.14%
2018/09/06	13	35.93	22	35.72	35.00	-9	10,124	-0.09%
2018/09/05	10	34.71	23	34.36	34.70	-13	9,826	-0.13%
2018/09/04	32	35.56	48	35.26	34.10	-16	9,652	-0.17%
2018/09/03	19.5	36.64	12	36.80	36.70	7.5	9,251	0.08%
2018/08/31	24	37.33	25	36.84	36.60	-1	9,128	-0.01%
2018/08/30	13	36.91	10	36.44	36.70	3	8,975	0.03%
2018/08/29	26	37.01	22	36.76	37.35	4	8,820	0.05%
2018/08/28	19	36.35	18	36.78	36.70	1	8,635	0.01%
2018/08/27	19	34.69	338	34.72	35.30	-319	8,230	-3.88%	大賣/鉅額交易
2018/08/24	4	32.58	46	32.97	33.10	-42	7,915	-0.53%
2018/08/23	7	33.03	0	0.00	32.35	7	7,920	0.09%
2018/08/21	6	30.88	3	30.88	31.75	3	7,654	0.04%
2018/08/15	0	0.00	3	30.40	29.85	-3	7,407	-0.04%
2018/08/14	0	0.00	1	29.95	29.65	-1	7,324	-0.01%
2018/08/10	1	32.25	15	32.14	31.80	-14	7,032	-0.20%
2018/08/09	6	32.10	0	0.00	31.90	6	6,961	0.09%
2018/08/08	0	0.00	1	31.40	31.75	-1	6,907	-0.01%
2018/08/07	7.5	32.51	3	32.45	32.65	4.5	6,787	0.07%
2018/08/06	2	31.88	1	31.55	31.80	1	6,687	0.01%
2018/08/03	3	33.08	217	33.01	32.20	-214	6,627	-3.23%	大賣/鉅額交易
2018/08/02	19	32.04	11	31.97	32.30	8	6,498	0.12%
2018/08/01	4	32.48	13	32.47	31.85	-9	6,373	-0.14%
2018/07/31	2	32.15	1	31.80	32.00	1	6,187	0.02%
2018/07/30	1	32.30	12	32.52	32.40	-11	6,110	-0.18%
2018/07/27	2	31.80	9	32.29	32.00	-7	5,970	-0.12%
2018/07/26	44	32.05	27	31.55	31.00	17	5,694	0.30%
2018/07/25	2	29.70	24	29.41	29.25	-22	5,245	-0.42%
2018/07/24	7	29.76	45	29.80	29.30	-38	5,128	-0.74%
2018/07/23	4	28.39	4	28.43	27.95	0	4,781	0.00%
2018/07/20	13	28.20	37	28.13	28.60	-24	4,759	-0.50%
2018/07/19	2	28.80	1	28.30	28.45	1	4,688	0.02%
2018/07/18	15	28.77	3	28.23	28.60	12	4,648	0.26%
2018/07/17	15	29.57	22	28.93	28.65	-7	4,508	-0.16%
2018/07/16	3	29.08	2	28.80	28.10	1	4,143	0.02%
2018/07/13	22	28.64	5	27.94	29.30	17	3,897	0.44%
2018/07/12	5	27.40	2	26.50	27.75	3	3,424	0.09%
2018/07/10	10	24.98	0	0.00	24.90	10	3,074	0.33%
2018/07/09	10	25.60	3	25.15	25.15	7	2,996	0.23%
2018/07/06	3	24.95	0	0.00	25.35	3	2,827	0.11%
2018/06/28	0	0.00	1	22.85	22.75	-1	2,461	-0.04%
2018/06/25	1	24.05	0	0.00	23.35	1	2,387	0.04%
2018/06/19	1	22.90	0	0.00	22.90	1	2,276	0.04%
2018/06/14	0	0.00	10	24.35	23.60	-10	2,236	-0.45%
2018/06/12	1	23.30	0	0.00	23.25	1	2,014	0.05%
2018/06/07	0	0.00	2	23.95	23.70	-2	2,010	-0.10%
2018/06/04	6	23.25	6	23.40	23.60	0	1,887	0.00%
2018/06/01	17	23.84	9	23.50	23.50	8	1,842	0.43%
2018/05/31	6	23.25	8.3	23.43	23.65	-2.3	1,706	-0.14%
2018/05/30	1	21.50	1	21.50	21.50	0	1,504	0.00%
2018/05/29	0	0.00	2	21.60	21.60	-2	1,498	-0.13%
2018/05/28	4	21.88	0	0.00	21.85	4	1,464	0.27%
2018/05/24	0	0.00	1	21.95	21.80	-1	1,421	-0.07%
2018/05/22	0	0.00	21	22.07	22.10	-21	1,367	-1.54%
2018/05/21	30	21.48	30	21.70	21.90	0	1,311	0.00%
2018/05/18	16	21.66	6	21.85	21.60	10	1,286	0.78%
2018/05/17	19	21.68	6	21.89	21.90	13	1,278	1.02%
2018/05/15	8	21.76	8	21.65	21.60	0	1,237	0.00%
2018/05/14	2	21.03	3	21.15	21.25	-1	1,155	-0.09%
2018/05/11	0	0.00	3	21.73	21.55	-3	1,136	-0.26%
2018/05/08	2	21.93	0	0.00	21.90	2	981	0.20%
2018/05/07	2	22.25	0	0.00	22.50	2	950	0.21%
2018/05/03	6	22.00	7	21.97	21.75	-1	869	-0.11%
2018/04/30	0	0.00	3	21.15	21.15	-3	791	-0.38%
2018/04/27	0	0.00	1	21.10	21.10	-1	778	-0.13%
2018/04/26	12	21.76	2	21.75	21.35	10	770	1.30%
2018/04/25	3	21.32	0	0.00	21.70	3	701	0.43%
2018/04/10	5	19.70	20	19.56	19.50	-15	589	-2.54%
2018/04/09	10	18.88	0	0.00	18.85	10	578	1.73%
2018/04/03	5	18.90	0	0.00	18.95	5	598	0.84%
2018/03/31	0	0.00	12	19.01	18.95	-12	596	-2.01%
2018/03/30	12	18.89	0	0.00	18.90	12	601	2.00%
2018/03/29	0	0.00	17	18.97	18.95	-17	608	-2.79%
2018/03/28	0	0.00	3	18.85	18.90	-3	619	-0.48%
2018/03/27	16	18.88	0	0.00	18.80	16	621	2.57%
2018/03/26	6	19.02	0	0.00	19.00	6	625	0.96%
2018/03/14	0	0.00	35	19.23	20.65	-35	594	-5.88%
2018/03/12	9	18.81	2	18.85	18.80	7	568	1.23%
2018/03/09	2	18.85	0	0.00	18.90	2	570	0.35%
2018/03/08	6	18.83	0	0.00	18.85	6	570	1.05%
2018/03/07	10	18.74	15	19.03	18.80	-5	566	-0.88%
2018/03/06	25	18.74	0	0.00	18.75	25	562	4.44%
2018/03/05	4	18.75	18	18.83	18.80	-14	560	-2.50%
2018/03/02	2	18.60	0	0.00	18.80	2	557	0.36%
2018/03/01	6	18.93	0	0.00	19.10	6	550	1.09%
2018/02/27	1	19.40	0	0.00	19.25	1	551	0.18%
2018/02/26	0	0.00	5	19.30	19.45	-5	553	-0.90%
2018/02/23	7	19.26	3	19.30	19.25	4	554	0.72%
2018/02/22	0	0.00	14	19.20	19.20	-14	556	-2.52%
2018/02/21	0	0.00	10	19.19	19.20	-10	565	-1.77%
2018/02/09	7	18.18	0	0.00	18.55	7	586	1.19%
2018/02/08	10	18.84	0	0.00	18.85	10	609	1.64%
2018/02/07	2	18.70	8	18.85	18.85	-6	621	-0.97%
2018/02/06	16	18.69	0	0.00	18.20	16	681	2.35%
2018/02/05	3	19.82	0	0.00	19.65	3	666	0.45%
2018/01/23	0	0.00	23	21.73	21.60	-23	757	-3.04%
2018/01/22	0	0.00	15	21.85	21.80	-15	757	-1.98%
2018/01/10	3	21.27	0	0.00	21.20	3	759	0.40%
2018/01/09	12	22.16	0	0.00	22.00	12	746	1.61%
2018/01/05	15	21.82	0	0.00	21.85	15	714	2.10%
2018/01/03	8	20.89	0	0.00	20.95	8	689	1.16%