泰鼎-KY (4927)-群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/04/29	1	40.15	0	0.00	40.70	1	694	0.14%
2024/04/16	1	38.90	0	0.00	38.05	1	667	0.15%
2024/04/12	0	0.00	1	39.75	39.35	-1	649	-0.15%
2024/04/03	0	0.00	6	39.00	39.00	-6	621	-0.97%
2024/04/02	1	39.50	0	0.00	39.35	1	612	0.16%
2024/03/11	2	42.70	0	0.00	42.65	2	397	0.50%
2024/03/06	1	43.30	0	0.00	43.75	1	336	0.30%
2024/03/05	1	43.25	0	0.00	42.90	1	301	0.33%
2024/03/01	6	46.01	0	0.00	45.45	6	258	2.32%
2024/02/29	0	0.00	1	45.90	45.90	-1	244	-0.41%
2024/02/19	0	0.00	2	50.60	50.40	-2	220	-0.91%
2024/02/16	2	49.80	0	0.00	49.90	2	221	0.90%
2024/01/19	1	47.90	0	0.00	48.05	1	290	0.34%
2024/01/10	0	0.00	1	49.05	48.85	-1	338	-0.30%
2023/11/13	2	47.03	1	46.85	47.30	1	675	0.15%
2023/11/03	0	0.00	1	48.50	48.60	-1	745	-0.13%
2023/10/20	0	0.00	1	49.95	49.95	-1	762	-0.13%
2023/10/18	5	51.80	0	0.00	51.60	5	767	0.65%
2023/10/12	1	53.50	0	0.00	53.50	1	821	0.12%
2023/10/06	2	54.00	0	0.00	52.70	2	861	0.23%
2023/09/28	0	0.00	1	56.50	56.30	-1	946	-0.11%
2023/09/27	1	55.00	0	0.00	55.00	1	1,018	0.10%
2023/09/14	0	0.00	1	57.00	56.80	-1	1,187	-0.08%
2023/09/11	1	54.70	0	0.00	55.10	1	1,192	0.08%
2023/09/06	2	57.00	12	59.85	57.00	-10	1,200	-0.83%
2023/09/05	0	0.00	4	59.90	60.10	-4	1,176	-0.34%
2023/09/04	0	0.00	2	59.50	58.80	-2	1,174	-0.17%
2023/08/30	1	56.80	8	57.01	56.60	-7	1,275	-0.55%
2023/08/28	0	0.00	1	53.30	53.00	-1	1,275	-0.08%
2023/08/24	1	52.00	1	53.10	52.50	0	1,345	0.00%
2023/08/22	1	52.10	0	0.00	52.80	1	1,386	0.07%
2023/08/15	3	52.40	0	0.00	52.70	3	1,466	0.20%
2023/08/14	4	54.70	0	0.00	54.60	4	1,451	0.28%
2023/08/07	0	0.00	3	60.67	61.00	-3	1,463	-0.21%
2023/07/27	0	0.00	1	63.20	63.10	-1	1,432	-0.07%
2023/07/24	1	63.10	0	0.00	62.60	1	1,430	0.07%
2023/07/21	4	63.48	0	0.00	63.20	4	1,433	0.28%
2023/07/20	0	0.00	2	65.50	65.10	-2	1,449	-0.14%
2023/07/19	3	64.50	0	0.00	63.90	3	1,450	0.21%
2023/07/18	4	66.00	6	66.20	66.00	-2	1,452	-0.14%
2023/07/17	2	65.60	3	67.30	67.40	-1	1,444	-0.07%
2023/07/14	3	67.37	0	0.00	66.00	3	1,433	0.21%
2023/07/13	1	67.60	6	66.90	67.10	-5	1,439	-0.35%
2023/07/12	1	67.30	1	66.30	67.00	0	1,424	0.00%
2023/07/11	1	67.10	0	0.00	66.90	1	1,426	0.07%
2023/07/10	1	65.50	2	66.00	66.00	-1	1,502	-0.07%
2023/07/07	9	66.00	1	66.00	66.80	8	1,574	0.51%
2023/07/06	8	64.85	12	65.53	65.80	-4	1,633	-0.24%
2023/07/04	1	68.30	4	69.98	70.20	-3	1,531	-0.20%
2023/07/03	0	0.00	41	63.37	65.10	-41	1,416	-2.89%
2023/06/30	0	0.00	2	62.50	63.20	-2	1,386	-0.14%
2023/06/28	1	60.20	0	0.00	60.00	1	1,381	0.07%
2023/06/27	1	60.00	0	0.00	59.60	1	1,384	0.07%
2023/06/21	0	0.00	1	61.40	61.20	-1	1,385	-0.07%
2023/06/20	1	60.50	0	0.00	60.80	1	1,387	0.07%
2023/06/16	2	62.50	0	0.00	62.30	2	1,377	0.15%
2023/06/15	0	0.00	1	63.20	63.10	-1	1,374	-0.07%
2023/06/14	2	62.20	0	0.00	62.20	2	1,365	0.15%
2023/06/13	1	64.20	1	63.50	63.50	0	1,352	0.00%
2023/06/07	2	64.85	0	0.00	64.70	2	1,344	0.15%
2023/06/06	1	66.00	1	65.40	64.80	0	1,326	0.00%
2023/06/02	0	0.00	5	61.86	61.70	-5	1,245	-0.40%
2023/06/01	0	0.00	1	62.60	62.20	-1	1,257	-0.08%
2023/05/31	6	62.87	1	62.50	63.00	5	1,256	0.40%
2023/05/30	0	0.00	4	61.55	61.80	-4	1,214	-0.33%
2023/05/29	0	0.00	5	60.50	60.80	-5	1,232	-0.41%
2023/05/22	2	61.50	15	61.64	61.50	-13	1,318	-0.99%
2023/05/17	2	59.70	3	60.33	59.70	-1	1,244	-0.08%
2023/05/12	0	0.00	10	55.50	55.50	-10	1,198	-0.83%
2023/05/11	0	0.00	1	54.90	55.10	-1	1,200	-0.08%
2023/05/08	11	55.05	1	54.50	55.30	10	1,226	0.82%
2023/05/04	1	54.00	1	54.40	54.40	0	1,241	0.00%
2023/05/03	1	54.20	1	54.60	54.20	0	1,251	0.00%
2023/04/28	0	0.00	2	55.00	55.10	-2	1,269	-0.16%
2023/04/21	5	57.24	2	58.40	56.70	3	1,227	0.24%
2023/04/20	1	59.00	0	0.00	58.40	1	1,207	0.08%
2023/04/18	2	61.20	1	62.20	60.40	1	1,192	0.08%
2023/04/14	1	61.90	0	0.00	61.70	1	1,163	0.09%
2023/04/13	4	61.90	0	0.00	61.50	4	1,151	0.35%
2023/04/12	1	62.00	0	0.00	63.60	1	1,060	0.09%
2023/04/11	0	0.00	2	62.25	62.10	-2	976	-0.20%
2023/04/07	0	0.00	3	60.20	59.80	-3	893	-0.34%
2023/03/31	0	0.00	10	59.60	59.20	-10	868	-1.15%
2023/03/30	10	58.60	1	59.00	59.20	9	867	1.04%
2023/03/27	0	60.00	14	60.40	60.40	-14	880	-1.59%
2023/03/21	0	0.00	2	58.30	58.20	-2	911	-0.22%
2023/03/20	2	57.70	0	0.00	57.70	2	924	0.22%
2023/03/16	1	55.70	0	0.00	56.00	1	932	0.11%
2023/03/15	1	56.50	0	0.00	56.50	1	950	0.11%
2023/03/14	2	57.40	0	0.00	57.00	2	982	0.20%
2023/03/13	2	58.25	2	58.50	58.60	0	996	0.00%
2023/03/10	15	58.91	0	0.00	59.00	15	1,031	1.45%
2023/03/09	2	61.00	0	0.00	60.80	2	1,055	0.19%
2023/03/08	1	61.50	0	0.00	61.20	1	1,091	0.09%
2023/03/06	0	0.00	1	62.00	61.90	-1	1,232	-0.08%
2023/03/03	1	58.51	0	0.00	59.40	1	1,250	0.08%
2023/03/01	7	58.87	13	58.30	58.70	-6	1,338	-0.45%
2023/02/24	1	61.50	0	0.00	61.10	1	1,335	0.07%
2023/02/22	3	63.57	3	62.63	62.30	0	1,384	0.00%
2023/02/21	1	63.90	10	63.80	64.50	-9	1,383	-0.65%
2023/02/20	0	0.00	5	64.60	64.90	-5	1,384	-0.36%
2023/02/17	4	60.43	0	61.00	61.60	4	1,339	0.30%
2023/02/07	0	0.00	10	60.30	60.60	-10	1,818	-0.55%
2023/02/06	0	0.00	1	60.00	59.80	-1	1,853	-0.05%
2023/02/03	20	60.05	0	0.00	59.80	20	1,867	1.07%
2023/02/02	0	0.00	10	60.20	60.20	-10	1,864	-0.54%
2023/02/01	0	0.00	0	58.70	59.20	0	1,846	0.00%
2023/01/31	0	0.00	0	58.20	58.10	0	1,855	0.00%
2023/01/30	0	0.00	2	56.15	56.70	-2	1,860	-0.11%
2023/01/13	0	55.00	0	0.00	54.80	0	1,930	0.00%
2023/01/10	0	54.90	0	0.00	55.20	0	2,092	0.00%
2023/01/09	1	54.80	1	55.00	54.90	0	2,110	0.00%
2023/01/05	11	54.17	1	54.20	53.80	10	2,158	0.46%
2022/12/27	30	55.00	0	0.00	54.90	30	2,280	1.32%
2022/12/20	0	54.70	0	0.00	55.10	0	2,360	0.00%
2022/12/19	1	57.20	0	0.00	56.70	1	2,384	0.04%
2022/12/16	1	57.89	5	57.70	57.50	-4	2,412	-0.16%
2022/12/14	6	59.88	0	60.00	59.80	6	2,416	0.25%
2022/12/13	1	58.80	0	0.00	59.20	1	2,423	0.04%
2022/12/12	1	59.30	0	0.00	59.50	1	2,431	0.04%
2022/12/06	14	59.81	2	60.30	59.50	12	2,550	0.47%
2022/12/05	0	0.00	0	60.80	61.00	0	2,535	0.00%
2022/12/02	6	60.77	2	60.55	60.80	4	2,533	0.16%
2022/12/01	1	60.40	1	60.40	60.10	0	2,520	0.00%
2022/11/30	1	60.00	6	60.17	59.90	-5	2,559	-0.20%
2022/11/29	1	58.80	1	58.40	59.50	0	2,584	0.00%
2022/11/28	2	58.56	9	60.37	59.30	-7	2,579	-0.27%
2022/11/25	0	0.00	1	57.90	57.00	-1	2,496	-0.04%
2022/11/24	1	57.30	1	57.90	58.40	0	2,494	0.00%
2022/11/23	1	56.50	0	0.00	56.60	1	2,496	0.04%
2022/11/22	1	55.90	2	55.30	55.80	-1	2,503	-0.04%
2022/11/18	4	56.63	1	56.70	55.30	3	2,529	0.12%
2022/11/16	1	55.70	3	55.10	55.20	-2	2,568	-0.08%
2022/11/11	12	53.92	1	55.60	53.10	11	2,889	0.38%
2022/11/09	2	55.80	1	55.90	55.90	1	2,749	0.04%
2022/11/08	4	54.40	11	55.39	54.40	-7	2,707	-0.26%
2022/11/07	0	0.00	1	53.00	53.50	-1	2,618	-0.04%
2022/11/04	4	53.08	3	53.40	53.50	1	2,589	0.04%
2022/11/03	7	52.40	11	52.50	53.10	-4	2,522	-0.16%
2022/11/02	5	51.90	0	0.00	51.90	5	2,493	0.20%
2022/11/01	0	0.00	2	49.90	50.70	-2	2,461	-0.08%
2022/10/27	5	49.00	0	0.00	49.35	5	2,476	0.20%
2022/10/26	3	48.47	0	0.00	48.20	3	2,471	0.12%
2022/10/24	2	51.50	2	51.20	51.00	0	2,442	0.00%
2022/10/19	1	53.20	0	0.00	51.60	1	2,364	0.04%
2022/10/17	0.1	48.00	0	0.00	49.45	0.1	2,245	0.00%
2022/10/14	0	0.00	1	48.05	49.15	-1	2,239	-0.04%
2022/10/13	0.1	48.85	0	0.00	46.25	0.1	2,233	0.00%
2022/10/12	0	0.00	1	49.20	49.55	-1	2,202	-0.05%
2022/10/11	3.2	49.06	0	0.00	48.85	3.2	2,200	0.15%
2022/10/05	2	51.90	2	51.90	51.70	0	2,183	0.00%
2022/10/04	1	51.40	1	50.90	51.40	0	2,170	0.00%
2022/10/03	2	49.45	1	49.60	49.80	1	2,161	0.05%
2022/09/30	1	48.05	0	0.00	49.80	1	2,167	0.05%
2022/09/29	2	50.80	2	50.80	49.80	0	2,182	0.00%
2022/09/28	2.1	51.35	1	53.00	49.50	1.1	2,208	0.05%
2022/09/27	1	51.60	2	52.20	53.60	-1	2,273	-0.04%
2022/09/26	4.1	52.57	3	53.63	51.30	1.1	2,288	0.05%
2022/09/23	1.1	54.59	0	0.00	54.60	1.1	2,271	0.05%
2022/09/22	2.1	55.76	0	0.00	55.70	2.1	2,257	0.09%
2022/09/21	2	56.85	0	0.00	56.80	2	2,245	0.09%
2022/09/20	0	57.30	0	0.00	57.80	0	2,247	0.00%
2022/09/19	2	57.70	2	58.30	57.30	0	2,247	0.00%
2022/09/16	3	59.17	3	60.20	58.90	0	2,240	0.00%
2022/09/15	8	59.66	3	59.40	60.30	5	2,236	0.22%
2022/09/14	4.1	57.56	1	57.90	58.00	3.1	2,206	0.14%
2022/09/13	0	59.20	6	59.10	58.90	-6	2,210	-0.27%
2022/09/12	1.1	57.72	0	0.00	58.00	1.1	2,208	0.05%
2022/09/08	1	56.70	1	57.50	57.70	0	2,238	0.00%
2022/09/07	2.4	56.68	1	57.50	56.60	1.4	2,244	0.06%
2022/09/06	8	58.21	17	58.71	58.10	-9	2,278	-0.39%
2022/09/05	8.1	58.42	20	58.19	57.80	-11.9	2,240	-0.53%
2022/09/02	21.3	61.36	2	61.25	60.90	19.3	2,251	0.86%
2022/09/01	11.2	61.00	0	0.00	60.50	11.2	2,218	0.50%
2022/08/31	1	60.91	1	61.50	61.80	0	2,218	0.00%
2022/08/30	5	61.76	12	61.60	61.10	-7	2,198	-0.32%
2022/08/29	1	58.40	1	59.10	59.20	0	2,140	0.00%
2022/08/26	1	60.00	5	60.38	60.60	-4	2,130	-0.19%
2022/08/24	16	59.73	0	0.00	58.90	16	2,111	0.76%
2022/08/23	2	60.80	0	0.00	60.90	2	2,081	0.10%
2022/08/22	1	62.90	9	65.17	62.80	-8	2,037	-0.39%
2022/08/19	2	60.75	4	62.50	62.30	-2	1,915	-0.10%
2022/08/05	2	57.10	0	0.00	56.70	2	1,759	0.11%
2022/08/02	4	58.03	2	57.25	57.70	2	1,791	0.11%
2022/07/27	0	0.00	2	61.00	61.30	-2	1,973	-0.10%
2022/07/26	0	0.00	1	61.00	61.10	-1	1,980	-0.05%
2022/07/22	10	64.73	0	0.00	63.30	10	1,996	0.50%
2022/07/20	0	0.00	10	63.60	63.40	-10	2,054	-0.49%
2022/07/15	1	62.50	0	0.00	62.50	1	2,303	0.04%
2022/07/13	10	59.75	0	0.00	59.00	10	2,314	0.43%
2022/07/08	1	65.40	1	65.70	65.80	0	2,316	0.00%
2022/07/07	1	62.20	1	63.80	64.30	0	2,330	0.00%
2022/07/05	1	65.70	3	61.30	64.70	-2	2,343	-0.09%
2022/07/04	1	67.00	1	66.40	66.40	0	2,278	0.00%
2022/07/01	3	67.03	2	66.85	65.60	1	2,296	0.04%
2022/06/27	2	73.80	2	74.65	74.00	0	2,560	0.00%
2022/06/23	1	71.40	0	0.00	71.70	1	2,678	0.04%
2022/06/22	1	74.10	1	72.70	71.40	0	2,769	0.00%
2022/06/17	2	73.25	2	73.50	74.00	0	3,136	0.00%
2022/06/16	3	75.73	2	76.45	74.50	1	3,133	0.03%
2022/06/14	1	78.90	1	78.80	78.50	0	3,095	0.00%
2022/06/13	3	80.07	0	0.00	79.70	3	3,072	0.10%
2022/06/09	1	83.90	0	0.00	83.90	1	3,029	0.03%
2022/06/08	1	85.50	0	0.00	85.50	1	3,016	0.03%
2022/06/07	7	87.87	7	86.69	86.40	0	3,054	0.00%
2022/06/02	0	0.00	2	88.50	88.10	-2	3,112	-0.06%
2022/06/01	3	91.33	3	91.30	89.80	0	3,228	0.00%
2022/05/31	8	90.25	4	90.70	91.20	4	3,297	0.12%
2022/05/30	1	87.80	16	87.56	87.60	-15	3,379	-0.44%
2022/05/27	5	87.98	0	0.00	87.20	5	3,390	0.15%
2022/05/26	2	88.10	0	0.00	88.10	2	3,408	0.06%
2022/05/24	14	89.71	0	0.00	88.60	14	3,449	0.41%
2022/05/20	0	0.00	3	93.20	92.90	-3	3,490	-0.09%
2022/05/19	1	91.30	2	92.05	91.70	-1	3,504	-0.03%
2022/05/10	3	97.70	0	0.00	95.20	3	3,762	0.08%
2022/05/09	0	0.00	1	97.20	97.20	-1	3,928	-0.03%
2022/05/06	1	102.00	0	0.00	99.70	1	4,134	0.02%
2022/05/05	1	99.20	1	104.50	104.00	0	4,176	0.00%
2022/05/04	0	0.00	6	100.00	100.00	-6	4,157	-0.14%
2022/05/03	0	0.00	3	96.90	97.20	-3	4,206	-0.07%
2022/04/26	0	0.00	1	91.90	94.30	-1	4,393	-0.02%
2022/04/25	1	94.50	1	94.80	94.80	0	4,461	0.00%
2022/04/22	9	98.89	9	104.50	94.50	0	4,492	0.00%
2022/04/20	1	103.50	1	104.50	105.00	0	4,574	0.00%
2022/04/18	2	99.40	3	99.83	99.60	-1	4,803	-0.02%
2022/04/15	3	102.00	2	100.00	99.40	1	4,935	0.02%
2022/04/13	0	0.00	1	103.00	103.50	-1	5,261	-0.02%
2022/04/12	1	99.40	2	99.75	102.00	-1	5,471	-0.02%
2022/04/11	0	0.00	2	97.70	98.80	-2	5,549	-0.04%
2022/04/08	3	101.00	0	0.00	101.00	3	5,619	0.05%
2022/04/07	1	103.00	2	103.25	102.00	-1	5,729	-0.02%
2022/04/06	1	103.00	2	102.75	103.00	-1	5,870	-0.02%
2022/04/01	2	106.00	1	103.50	103.50	1	5,968	0.02%
2022/03/31	1	106.00	2	107.25	106.00	-1	6,026	-0.02%
2022/03/30	0	0.00	5	106.70	105.50	-5	6,178	-0.08%
2022/03/29	0	0.00	1	105.50	105.50	-1	6,384	-0.02%
2022/03/28	5	104.50	2	104.75	105.50	3	6,557	0.05%
2022/03/25	2	106.00	5	105.30	104.50	-3	6,734	-0.04%
2022/03/24	11	103.77	3	106.50	107.50	8	6,998	0.11%
2022/03/23	1	101.00	11	103.50	102.50	-10	7,083	-0.14%
2022/03/22	9	100.10	2	100.00	102.50	7	7,145	0.10%
2022/03/21	1	98.50	1	97.90	97.50	0	7,026	0.00%
2022/03/18	3	94.03	3	94.20	94.20	0	7,013	0.00%
2022/03/17	0	0.00	4	92.90	93.70	-4	7,026	-0.06%
2022/03/16	5	90.18	0	0.00	89.60	5	7,022	0.07%
2022/03/15	2	92.10	0	0.00	89.40	2	7,060	0.03%
2022/03/14	1	94.60	1	93.60	93.60	0	7,065	0.00%
2022/03/11	1	94.70	0	0.00	94.60	1	7,133	0.01%
2022/03/10	5	93.58	8	94.85	94.80	-3	7,199	-0.04%
2022/03/08	2	91.60	8	91.28	89.60	-6	7,673	-0.08%
2022/03/07	5	90.12	1	90.60	90.80	4	7,944	0.05%
2022/03/04	1	94.90	1	92.50	92.30	0	8,202	0.00%
2022/03/03	5	96.20	3	97.60	96.00	2	8,209	0.02%
2022/03/02	3	99.77	1	98.20	98.60	2	8,153	0.02%
2022/03/01	1	99.90	0	0.00	99.90	1	8,161	0.01%
2022/02/25	1	101.50	1	98.20	99.40	0	8,214	0.00%
2022/02/24	0	0.00	0.1	100.50	100.50	-0.1	8,294	0.00%
2022/02/23	1	104.50	0	0.00	104.00	1	8,512	0.01%
2022/02/22	3	101.67	1	100.52	101.00	2	8,698	0.02%
2022/02/21	4	103.38	3	103.67	104.00	1	8,755	0.01%
2022/02/18	1	103.50	1	103.00	103.00	0	8,839	0.00%
2022/02/17	1	107.00	0	0.00	104.00	1	8,972	0.01%
2022/02/15	0	0.00	2	103.75	102.00	-2	9,329	-0.02%
2022/02/14	1	106.50	1	102.00	102.00	0	9,571	0.00%
2022/02/11	3	107.17	2	106.25	107.00	1	9,870	0.01%
2022/02/10	2	104.75	0	0.00	104.50	2	10,054	0.02%
2022/02/09	8	105.75	8	104.19	105.50	0	10,128	0.00%
2022/02/08	5	107.40	2	105.50	105.50	3	10,138	0.03%
2022/01/26	2	117.00	2	115.50	113.50	0	10,170	0.00%
2022/01/25	3	118.33	2	117.25	115.00	1	10,232	0.01%
2022/01/24	1	119.50	1	119.50	119.00	0	10,245	0.00%
2022/01/21	4	122.13	4	121.75	121.00	0	10,262	0.00%
2022/01/20	2	125.25	2	125.50	125.50	0	10,259	0.00%
2022/01/19	5	123.51	6	123.67	124.50	-1	10,282	-0.01%
2022/01/18	7.1	125.42	6	123.17	123.00	1.1	10,409	0.01%
2022/01/17	7	123.79	7	122.86	127.50	0	10,437	0.00%
2022/01/14	5	126.00	5	125.40	126.00	0	10,538	0.00%
2022/01/13	12	122.96	14	123.75	122.50	-2	10,540	-0.02%
2022/01/12	4	126.63	3	126.50	126.50	1	10,553	0.01%
2022/01/11	10	130.70	10	129.45	129.00	0	10,539	0.00%
2022/01/10	9	130.22	7	129.86	129.00	2	10,515	0.02%
2022/01/07	6	129.58	4	128.63	125.00	2	10,675	0.02%
2022/01/06	8	133.25	6	132.75	137.00	2	10,737	0.02%
2022/01/05	14	133.18	15.1	130.79	128.50	-1.1	10,568	-0.01%
2022/01/04	3	132.00	1	130.00	132.50	2	10,402	0.02%
2022/01/03	5	133.60	5	134.00	134.50	0	10,361	0.00%
2021/12/30	5	130.20	5	131.60	130.50	0	10,330	0.00%
2021/12/29	12	127.54	12	125.33	129.00	0	10,231	0.00%
2021/12/28	4	127.00	8	125.63	127.00	-4	10,118	-0.04%
2021/12/27	2	122.25	1	120.00	124.00	1	10,047	0.01%
2021/12/24	26	123.69	24	122.29	123.00	2	10,005	0.02%
2021/12/23	14	123.36	22	126.86	129.00	-8	9,825	-0.08%
2021/12/22	14	119.75	9	120.44	117.50	5	9,611	0.05%
2021/12/21	6	114.25	7	115.14	118.00	-1	9,542	-0.01%
2021/12/20	38	113.78	41.5	112.74	114.00	-3.5	9,781	-0.04%
2021/12/17	6	104.42	7	105.57	108.00	-1	9,552	-0.01%
2021/12/16	14	99.82	6.1	100.38	102.50	7.9	9,333	0.08%
2021/12/15	0	0.00	1	96.50	96.00	-1	9,206	-0.01%
2021/12/14	1	94.50	1	94.60	94.20	0	9,242	0.00%
2021/12/13	0	0.00	1	95.60	95.20	-1	9,303	-0.01%
2021/12/09	1	97.70	1	96.90	95.00	0	9,626	0.00%
2021/12/08	1	95.40	1	95.80	95.40	0	9,715	0.00%
2021/12/07	2	94.55	1	94.50	93.60	1	10,136	0.01%
2021/12/06	0	0.00	5	97.22	95.60	-5	10,457	-0.05%
2021/12/03	16.7	97.05	11	97.11	96.30	5.7	10,554	0.05%
2021/12/02	4.3	99.60	23	99.95	98.30	-18.7	10,616	-0.18%
2021/12/01	11.2	109.54	4.5	108.22	103.00	6.7	10,358	0.06%
2021/11/30	8	113.30	4	110.00	114.00	4	10,353	0.04%
2021/11/29	2	103.00	2	101.00	104.00	0	10,326	0.00%
2021/11/26	2	101.00	4	101.50	101.50	-2	10,376	-0.02%
2021/11/25	3	100.17	0	0.00	100.00	3	10,365	0.03%
2021/11/24	2	101.50	3	101.97	101.50	-1	10,336	-0.01%
2021/11/23	3	102.83	4.1	101.44	99.00	-1.1	10,249	-0.01%
2021/11/22	4	106.00	2	107.25	102.50	2	10,121	0.02%
2021/11/19	3	105.17	2	105.25	103.00	1	9,883	0.01%
2021/11/18	0	0.00	1	100.50	103.00	-1	9,661	-0.01%
2021/11/17	1	103.00	1	102.00	103.00	0	9,585	0.00%
2021/11/16	14	99.44	12	97.84	100.50	2	9,481	0.02%
2021/11/15	5	102.00	5	104.10	103.50	0	9,310	0.00%
2021/11/12	1	98.90	2	101.50	98.90	-1	9,148	-0.01%
2021/11/11	4	97.90	8	96.64	101.50	-4	8,880	-0.05%
2021/11/10	16	93.21	20	93.68	92.30	-4	8,609	-0.05%
2021/11/09	11.1	93.00	10	90.17	93.60	1.1	8,228	0.01%
2021/11/08	10	84.87	8	85.61	85.10	2	7,972	0.03%
2021/11/05	6	83.95	0	0.00	85.00	6	7,842	0.08%
2021/11/04	4	83.30	6	83.87	84.80	-2	7,630	-0.03%
2021/11/03	3	79.27	0	0.00	79.90	3	7,371	0.04%
2021/11/02	4	76.30	0	0.00	76.30	4	7,284	0.05%
2021/11/01	1	79.40	0	0.00	80.00	1	7,196	0.01%
2021/10/26	0	0.00	1.4	76.83	75.10	-1.4	6,952	-0.02%
2021/10/25	3	77.77	1	79.50	77.50	2	6,781	0.03%
2021/10/22	5	81.10	11	80.45	80.80	-6	6,653	-0.09%
2021/10/21	0	0.00	5	79.26	78.20	-5	6,455	-0.08%
2021/10/20	5	79.00	5	79.62	77.90	0	6,355	0.00%
2021/10/19	4	77.65	4	77.90	78.50	0	6,208	0.00%
2021/10/18	0	0.00	3	75.73	77.30	-3	6,132	-0.05%
2021/10/15	27	75.64	43	75.53	76.00	-16	6,050	-0.26%
2021/10/14	8	73.25	15	73.59	73.90	-7	5,766	-0.12%
2021/10/12	1	71.90	2	71.75	72.00	-1	5,590	-0.02%
2021/10/08	3	71.30	4	71.85	70.80	-1	5,584	-0.02%
2021/10/07	8	70.71	2	70.80	70.80	6	5,641	0.11%
2021/10/06	1	68.80	2	68.45	68.70	-1	5,580	-0.02%
2021/10/05	5	66.98	8	67.81	68.70	-3	5,539	-0.05%
2021/10/04	2	65.25	2	65.80	65.00	0	5,466	0.00%
2021/10/01	1	66.10	1	66.20	65.10	0	5,413	0.00%
2021/09/30	3	69.63	1	69.90	68.00	2	5,326	0.04%
2021/09/29	7	70.14	8	69.93	69.50	-1	5,269	-0.02%
2021/09/28	12	73.42	12.1	73.13	72.60	-0.1	5,202	0.00%
2021/09/27	41	73.37	20	73.22	73.10	21	5,041	0.42%
2021/09/23	4	68.85	1	69.00	69.00	3	4,403	0.07%
2021/09/22	1	69.50	3	69.03	68.30	-2	4,354	-0.05%
2021/09/17	2	68.65	0	0.00	68.70	2	4,283	0.05%
2021/09/15	3	65.97	3	66.53	68.90	0	4,143	0.00%
2021/09/14	2.1	71.30	0	0.00	70.30	2.1	3,902	0.05%
2021/09/13	1	72.20	0	0.00	73.00	1	3,808	0.03%
2021/09/10	14	73.26	15	71.83	73.10	-1	3,676	-0.03%
2021/09/09	1	70.50	20.1	70.39	71.50	-19.1	3,227	-0.59%
2021/09/08	1.1	67.67	0	0.00	66.80	1.1	2,827	0.04%
2021/09/07	5	68.90	5	67.92	69.90	0	2,656	0.00%
2021/09/03	6.4	70.03	6.3	69.93	70.50	0	2,298	0.00%
2021/09/02	11	68.00	17.1	67.98	68.60	-6.1	1,979	-0.31%
2021/09/01	2	63.70	17	64.72	65.80	-15	1,608	-0.93%
2021/08/27	0	59.00	0	0.00	59.10	0	1,419	0.00%
2021/08/16	0	0.00	2	55.00	54.80	-2	1,465	-0.14%
2021/08/09	0	0.00	0.1	60.60	59.80	-0.1	1,666	0.00%
2021/08/06	1	60.80	0	0.00	61.00	1	1,715	0.06%
2021/08/05	0	60.10	0	0.00	60.40	0	1,783	0.00%
2021/08/04	0	0.00	3	60.70	61.00	-3	1,826	-0.17%
2021/08/03	0	0.00	0.1	59.40	59.70	-0.1	1,905	0.00%
2021/08/02	1	58.00	0	0.00	58.50	1	1,915	0.05%
2021/07/26	0.1	60.05	0	0.00	59.70	0.1	2,010	0.01%
2021/07/23	0.1	61.15	0	0.00	60.50	0.1	2,006	0.00%
2021/07/22	6	61.44	7.2	61.77	62.30	-1.1	2,060	-0.05%
2021/07/21	0	0.00	0.1	60.25	60.60	-0.1	2,038	-0.01%
2021/07/20	2	58.80	3	58.80	58.50	-1	2,024	-0.05%
2021/07/19	9	60.77	1	59.80	59.80	8	2,021	0.40%
2021/07/16	0.3	63.84	0	0.00	63.60	0.3	2,038	0.01%
2021/07/15	7	64.91	1.3	64.50	64.30	5.8	2,037	0.28%
2021/07/14	3	64.10	9	64.10	65.40	-6	1,996	-0.30%
2021/07/13	0	0.00	3	62.50	60.70	-3	1,931	-0.16%
2021/07/08	2	60.00	0	0.00	59.70	2	2,047	0.10%
2021/07/07	1	60.90	1	61.50	59.80	0	2,111	0.00%
2021/07/06	1	61.10	0	0.00	60.70	1	2,123	0.05%
2021/07/05	0	0.00	1	61.80	62.80	-1	2,131	-0.05%
2021/06/11	0	0.00	2	56.40	56.80	-2	2,269	-0.09%
2021/06/02	1	57.00	4	56.48	55.90	-3	2,393	-0.13%
2021/05/31	1	56.90	0	0.00	56.50	1	2,531	0.04%
2021/05/27	1	54.00	0	0.00	55.10	1	2,588	0.04%
2021/05/26	0	0.00	6	54.60	54.50	-6	2,596	-0.23%
2021/05/24	4	53.13	4	53.50	53.70	0	2,607	0.00%
2021/05/21	1	52.60	3	52.27	52.40	-2	2,605	-0.08%
2021/05/20	7	50.93	0	0.00	50.40	7	2,601	0.27%
2021/05/19	9	50.39	3	51.63	51.90	6	2,594	0.23%
2021/05/18	0	0.00	1	45.20	48.10	-1	2,595	-0.04%
2021/05/17	1	44.70	0	0.00	44.55	1	2,584	0.04%
2021/05/14	2	51.55	1	51.60	49.50	1	2,540	0.04%
2021/05/13	2	51.40	1	52.00	50.80	1	2,494	0.04%
2021/05/12	2	55.20	0	0.00	55.20	2	2,437	0.08%
2021/05/11	8	61.41	7	61.99	61.30	1	2,407	0.04%
2021/05/10	0	0.00	2.4	68.36	68.10	-2.4	2,333	-0.10%
2021/05/07	3	68.53	15	68.41	68.80	-12	2,344	-0.51%
2021/05/06	2	68.35	23	67.82	67.90	-21	2,357	-0.89%
2021/05/05	2	66.50	0.1	66.60	66.50	1.9	2,436	0.08%
2021/05/04	4	64.93	2	65.30	65.80	2	2,472	0.08%
2021/05/03	0	0.00	3	65.67	65.20	-3	2,493	-0.12%
2021/04/29	2	66.95	15	66.87	66.80	-13	2,494	-0.52%
2021/04/28	7	68.69	0	0.00	67.80	7	2,506	0.28%
2021/04/27	0	0.00	1	66.90	67.50	-1	2,459	-0.04%
2021/04/26	0	0.00	5	67.20	67.00	-5	2,471	-0.20%
2021/04/23	5	66.80	1	66.70	67.00	4	2,476	0.16%
2021/04/22	1	67.30	5	67.78	66.80	-4	2,524	-0.16%
2021/04/21	1	67.40	0	0.00	67.90	1	2,556	0.04%
2021/04/20	1	67.30	0	0.00	67.20	1	2,535	0.04%
2021/04/19	17	67.18	1	66.80	67.20	16	2,565	0.62%
2021/04/16	1	65.70	0	0.00	65.90	1	2,547	0.04%
2021/04/15	2	62.90	0	0.00	64.00	2	2,554	0.08%
2021/04/14	0	0.00	7	62.60	62.00	-7	2,567	-0.27%
2021/04/13	2	64.80	0	0.00	64.30	2	2,516	0.08%
2021/04/12	0	0.00	1	66.30	66.10	-1	2,473	-0.04%
2021/04/08	0	0.00	1	66.70	66.70	-1	2,468	-0.04%
2021/04/07	1	66.60	1	66.60	66.50	0	2,456	0.00%
2021/04/06	10	66.80	0	0.00	66.80	10	2,449	0.41%
2021/04/01	12	67.13	0	0.00	66.70	12	2,460	0.49%
2021/03/31	1	66.50	0	0.00	66.50	1	2,469	0.04%
2021/03/30	2	67.05	3	66.87	67.00	-1	2,504	-0.04%
2021/03/29	9	67.07	0	0.00	67.10	9	2,528	0.36%
2021/03/24	1	66.90	1	66.80	66.70	0	2,711	0.00%
2021/03/22	2	66.90	0	0.00	66.80	2	2,734	0.07%
2021/03/19	4	67.73	0	0.00	67.40	4	2,732	0.15%
2021/03/18	0	0.00	2	67.45	67.40	-2	2,752	-0.07%
2021/03/16	1	68.20	1	68.30	68.10	0	2,832	0.00%
2021/03/15	4	68.00	0	0.00	68.10	4	2,841	0.14%
2021/03/12	4	67.75	0	0.00	67.90	4	2,845	0.14%
2021/03/08	2	68.00	0	0.00	67.90	2	2,871	0.07%
2021/03/04	7	68.90	0	0.00	68.20	7	2,914	0.24%
2021/03/03	1	71.70	1	71.10	71.10	0	2,864	0.00%
2021/03/02	1	71.50	0	0.00	71.00	1	2,890	0.03%
2021/02/19	0	0.00	4	71.10	71.20	-4	2,941	-0.14%
2021/02/18	0	0.00	5	71.08	71.20	-5	2,978	-0.17%
2021/02/17	5	69.20	0	0.00	69.30	5	3,011	0.17%
2021/02/01	1	67.50	0	0.00	67.90	1	3,032	0.03%
2021/01/28	2	70.35	2	70.40	70.20	0	3,078	0.00%
2021/01/27	1	70.10	2	71.10	71.70	-1	3,027	-0.03%
2021/01/21	1	67.80	0	0.00	67.90	1	2,850	0.04%
2021/01/20	2	68.75	0	0.00	68.50	2	2,870	0.07%
2021/01/19	1	68.70	0	0.00	68.80	1	2,868	0.03%
2021/01/18	1	68.10	1	68.50	68.40	0	2,847	0.00%
2021/01/15	2	70.00	1	70.10	68.90	1	2,838	0.04%
2021/01/14	2	69.90	2	69.05	70.90	0	2,786	0.00%
2021/01/12	1	67.90	1	67.30	66.70	0	2,719	0.00%
2021/01/11	0	0.00	7	67.80	68.90	-7	2,692	-0.26%
2021/01/08	0	0.00	1	66.60	67.50	-1	2,673	-0.04%
2021/01/07	2	68.40	0	0.00	68.10	2	2,656	0.08%
2021/01/06	0	0.00	1	69.50	68.30	-1	2,634	-0.04%
2021/01/05	2	68.80	0	0.00	68.60	2	2,611	0.08%
2021/01/04	2	69.05	2	69.45	69.40	0	2,608	0.00%
2020/12/29	2	68.40	0	0.00	68.60	2	2,624	0.08%
2020/12/24	1	70.30	7	70.14	70.20	-6	2,571	-0.23%
2020/12/23	6	69.37	6	69.50	69.50	0	2,559	0.00%
2020/12/22	7	67.96	0	0.00	67.60	7	2,576	0.27%
2020/12/21	11	69.37	10	68.30	68.30	1	2,515	0.04%
2020/12/18	7	70.56	0	0.00	70.50	7	2,586	0.27%
2020/12/11	0	0.00	7	72.96	72.60	-7	2,810	-0.25%
2020/12/10	2	75.45	0	0.00	74.60	2	2,880	0.07%
2020/12/07	5	77.78	0	0.00	77.30	5	2,949	0.17%
2020/11/30	0	0.00	1	81.30	81.30	-1	2,889	-0.03%
2020/11/27	0	0.00	1	83.50	83.40	-1	2,869	-0.03%
2020/11/26	2	83.60	0	0.00	84.10	2	2,840	0.07%
2020/11/25	1	81.20	2	82.10	81.40	-1	2,816	-0.04%
2020/11/24	1	81.20	0	0.00	81.30	1	2,831	0.04%
2020/11/23	1	81.20	0	0.00	81.50	1	2,871	0.03%
2020/11/20	5	82.46	4	82.90	82.90	1	2,874	0.03%
2020/11/19	11	82.78	9	82.46	82.40	2	2,877	0.07%
2020/11/18	0	0.00	6	81.70	82.40	-6	2,826	-0.21%
2020/11/16	0	0.00	1	82.20	81.80	-1	2,855	-0.04%
2020/11/06	0	0.00	4	78.48	78.50	-4	3,079	-0.13%
2020/11/03	1	75.00	0	0.00	74.90	1	3,232	0.03%
2020/10/30	0	0.00	1	75.50	74.10	-1	3,595	-0.03%
2020/10/29	1	74.50	1	76.20	76.20	0	3,641	0.00%
2020/10/22	0	0.00	1	72.00	72.20	-1	3,945	-0.03%
2020/10/21	1	72.80	0	0.00	72.90	1	4,023	0.02%
2020/10/20	0	0.00	1	71.60	71.60	-1	4,154	-0.02%
2020/10/19	1	70.90	1	70.50	71.00	0	4,236	0.00%
2020/10/16	2	70.50	0	0.00	70.70	2	4,260	0.05%
2020/10/15	1	70.80	0	0.00	70.90	1	4,345	0.02%
2020/10/14	0	0.00	5	71.90	71.90	-5	4,355	-0.11%
2020/10/12	1	71.80	6	72.08	72.00	-5	4,540	-0.11%
2020/10/08	1	72.80	1	73.00	73.00	0	4,563	0.00%
2020/10/06	2	72.65	3	71.70	71.70	-1	4,641	-0.02%
2020/10/05	1	71.80	2	72.65	73.00	-1	4,684	-0.02%
2020/09/30	1	71.40	0	0.00	72.20	1	4,830	0.02%
2020/09/24	2	76.00	4	75.05	74.60	-2	5,324	-0.04%
2020/09/23	15	79.55	12	80.40	77.30	3	5,685	0.05%
2020/09/22	2	77.10	7	78.07	78.30	-5	5,668	-0.09%
2020/09/21	1	78.40	1	78.10	78.30	0	5,672	0.00%
2020/09/18	1	77.60	2	77.50	77.00	-1	5,673	-0.02%
2020/09/17	0	0.00	2	78.10	78.10	-2	5,617	-0.04%
2020/09/16	1	77.80	1	77.60	78.00	0	5,632	0.00%
2020/09/15	4	76.50	11	76.82	77.10	-7	5,684	-0.12%
2020/09/14	0	0.00	1	75.00	74.20	-1	5,814	-0.02%
2020/09/07	0	0.00	4	71.25	70.70	-4	6,139	-0.07%
2020/09/03	0	0.00	3	71.77	71.10	-3	6,194	-0.05%
2020/09/02	2	70.90	0	0.00	70.80	2	6,193	0.03%
2020/09/01	6	70.62	0	0.00	71.00	6	6,217	0.10%
2020/08/31	0	0.00	1	71.40	72.30	-1	6,318	-0.02%
2020/08/28	4	71.25	1	71.60	70.80	3	6,344	0.05%
2020/08/27	1	72.60	5	72.28	72.30	-4	6,351	-0.06%
2020/08/26	0	0.00	4	71.80	71.10	-4	6,367	-0.06%
2020/08/25	1	72.20	0	0.00	72.10	1	6,399	0.02%
2020/08/24	2	72.60	1	73.00	72.60	1	6,414	0.02%
2020/08/21	12	71.56	1	71.70	72.40	11	6,432	0.17%
2020/08/20	2	70.20	1	69.80	70.50	1	6,500	0.02%
2020/08/19	1	75.80	1	76.20	73.50	0	6,602	0.00%
2020/08/18	1	75.00	2	75.90	75.20	-1	6,665	-0.02%
2020/08/17	2	75.75	1	76.10	76.20	1	6,804	0.01%
2020/08/14	2	75.45	1	76.50	76.90	1	7,144	0.01%
2020/08/13	0	0.00	3	74.57	73.70	-3	7,234	-0.04%
2020/08/12	11	73.74	0	0.00	73.20	11	7,304	0.15%
2020/08/11	8	76.78	8	76.85	75.80	0	7,256	0.00%
2020/08/10	4	74.70	0	0.00	74.40	4	7,261	0.06%
2020/08/07	4	76.70	5	76.84	76.30	-1	7,369	-0.01%
2020/08/06	3	79.77	1	80.50	79.60	2	7,356	0.03%
2020/08/05	0	0.00	4	80.60	83.10	-4	7,623	-0.05%
2020/08/03	2	76.10	0	0.00	73.70	2	7,519	0.03%
2020/07/30	1	79.50	1	81.20	79.60	0	8,002	0.00%
2020/07/29	10	80.25	0	0.00	80.10	10	8,006	0.12%
2020/07/28	2	81.25	2	81.60	82.00	0	8,007	0.00%
2020/07/27	2	80.05	1	81.20	80.00	1	7,992	0.01%
2020/07/24	5	82.98	5	82.30	80.80	0	8,093	0.00%
2020/07/22	0	0.00	6	81.95	82.40	-6	8,100	-0.07%
2020/07/21	3	82.07	4	80.58	81.80	-1	8,102	-0.01%
2020/07/20	7	78.51	6	80.07	80.20	1	8,192	0.01%
2020/07/17	2	79.55	2	81.90	78.90	0	8,302	0.00%
2020/07/16	0	0.00	1	79.50	79.60	-1	8,376	-0.01%
2020/07/13	1	77.80	0	0.00	77.70	1	8,523	0.01%
2020/07/10	1	78.90	0	0.00	77.70	1	8,572	0.01%
2020/07/09	0	0.00	2	82.00	81.10	-2	8,601	-0.02%
2020/07/08	1	81.30	0	0.00	81.60	1	8,613	0.01%
2020/07/07	0	0.00	3	80.50	79.80	-3	8,630	-0.03%
2020/07/06	2	81.25	1	81.40	78.90	1	8,763	0.01%
2020/07/03	2	79.60	3	80.37	78.00	-1	8,994	-0.01%
2020/07/02	7	76.81	9	76.50	79.40	-2	8,939	-0.02%
2020/07/01	0	0.00	5	72.46	72.20	-5	8,738	-0.06%
2020/06/29	3	69.33	1	70.00	69.10	2	8,739	0.02%
2020/06/23	7	70.70	0	0.00	70.60	7	8,835	0.08%
2020/06/22	1	72.30	0	0.00	72.30	1	8,839	0.01%
2020/06/19	4	71.08	4	72.98	73.60	0	8,860	0.00%
2020/06/18	1	69.20	11	69.76	69.40	-10	8,725	-0.11%
2020/06/17	21	69.77	10	70.50	69.00	11	8,838	0.12%
2020/06/16	4	69.60	12	70.48	70.60	-8	8,860	-0.09%
2020/06/15	22	67.55	24	67.65	67.30	-2	8,868	-0.02%
2020/06/12	1	67.10	0	0.00	67.60	1	9,014	0.01%
2020/06/11	1	67.30	2	67.35	65.20	-1	9,095	-0.01%
2020/06/10	1	66.00	0	0.00	67.00	1	9,153	0.01%
2020/06/09	2	66.65	1	66.10	66.20	1	9,234	0.01%
2020/06/08	0	0.00	2	66.80	67.00	-2	9,341	-0.02%
2020/06/05	0	0.00	9	66.94	67.30	-9	9,400	-0.10%
2020/06/03	1	70.40	0	0.00	70.20	1	9,620	0.01%
2020/06/02	1	71.00	1	69.60	69.00	0	9,744	0.00%
2020/05/28	1	67.90	0	0.00	68.10	1	10,032	0.01%
2020/05/27	1	67.40	2	67.60	68.10	-1	10,091	-0.01%
2020/05/26	3	69.53	3	70.80	68.20	0	10,310	0.00%
2020/05/25	8	71.10	19	71.11	72.50	-11	10,445	-0.11%
2020/05/22	12	70.38	10	69.86	69.70	2	10,475	0.02%
2020/05/21	14	68.20	10	70.56	71.50	4	10,464	0.04%
2020/05/20	6	63.72	10	63.99	65.00	-4	10,220	-0.04%
2020/05/19	4	62.38	6	62.28	62.90	-2	10,586	-0.02%
2020/05/18	3	61.20	6	60.97	60.80	-3	10,586	-0.03%
2020/05/15	3	60.60	1	60.80	60.80	2	10,820	0.02%
2020/05/14	1	62.80	1	60.80	60.60	0	11,202	0.00%
2020/05/13	10	62.00	6	62.32	61.90	4	11,770	0.03%
2020/05/12	11	63.34	24	62.92	62.10	-13	12,247	-0.11%
2020/05/11	5	60.48	1	59.60	61.40	4	12,047	0.03%
2020/05/08	1	59.50	0	0.00	60.20	1	12,006	0.01%
2020/05/07	18	61.60	7	60.51	60.10	11	12,034	0.09%
2020/05/06	22	58.49	9	57.97	58.60	13	11,835	0.11%
2020/05/05	2	56.40	9	55.97	55.60	-7	11,633	-0.06%
2020/05/04	0	0.00	1	56.10	55.10	-1	11,850	-0.01%
2020/04/29	11	56.95	5	57.48	56.30	6	12,041	0.05%
2020/04/28	16	56.11	14	56.36	57.20	2	12,202	0.02%
2020/04/27	6	54.25	0	0.00	54.00	6	12,135	0.05%
2020/04/23	9	55.94	9	56.61	54.60	0	12,367	0.00%
2020/04/22	2	54.70	0	0.00	55.90	2	12,442	0.02%
2020/04/21	10	54.47	5	54.64	54.00	5	12,394	0.04%
2020/04/20	1	53.50	0	0.00	53.40	1	12,231	0.01%
2020/04/15	0	0.00	2	52.90	53.00	-2	12,025	-0.02%
2020/04/14	2	54.10	2	53.80	54.00	0	11,926	0.00%
2020/04/13	15	53.85	16	53.56	53.10	-1	11,862	-0.01%
2020/04/10	1	52.50	4	52.43	52.50	-3	11,721	-0.03%
2020/04/09	2	53.70	1	53.50	52.80	1	11,677	0.01%
2020/04/08	5	51.12	7	50.79	51.80	-2	11,479	-0.02%
2020/04/07	2	45.55	2	48.30	48.40	0	11,116	0.00%
2020/04/01	4	45.55	1	45.10	45.50	3	10,811	0.03%
2020/03/31	1	46.95	0	0.00	47.10	1	10,793	0.01%
2020/03/27	0	0.00	2	51.95	48.40	-2	10,907	-0.02%
2020/03/26	2	51.90	0	0.00	51.80	2	10,903	0.02%
2020/03/25	0	0.00	1	53.90	51.40	-1	10,937	-0.01%
2020/03/24	1	53.10	0	0.00	52.50	1	10,937	0.01%
2020/03/23	5	51.68	8	51.79	51.00	-3	10,976	-0.03%
2020/03/19	2	48.00	2	48.00	47.20	0	10,721	0.00%
2020/03/18	4	51.30	6	51.48	50.50	-2	10,591	-0.02%
2020/03/17	1	47.60	0	0.00	49.15	1	10,397	0.01%
2020/03/13	3	48.72	3	46.23	49.45	0	10,142	0.00%
2020/03/12	1	51.50	0	0.00	50.00	1	10,088	0.01%
2020/03/11	0	0.00	2	56.10	54.20	-2	9,966	-0.02%
2020/03/10	3	53.60	0	0.00	55.20	3	9,869	0.03%
2020/03/09	16	57.24	21	56.94	55.00	-5	9,664	-0.05%
2020/03/06	2	57.65	1	58.10	57.60	1	9,457	0.01%
2020/03/05	10	57.76	2	57.55	56.90	8	9,328	0.09%
2020/03/04	2	56.70	5	57.30	56.70	-3	9,246	-0.03%
2020/03/03	4	57.15	4	57.83	57.90	0	9,238	0.00%
2020/03/02	0	0.00	6	56.28	56.00	-6	9,054	-0.07%
2020/02/27	5	56.18	5	58.64	55.40	0	8,973	0.00%
2020/02/26	1	58.30	1	57.90	57.10	0	8,663	0.00%
2020/02/24	2	56.60	8	56.56	55.70	-6	8,210	-0.07%
2020/02/21	1	55.40	0	0.00	55.50	1	8,069	0.01%
2020/02/20	6	56.48	13	56.65	55.50	-7	7,975	-0.09%
2020/02/19	7	57.91	2	57.40	58.20	5	7,523	0.07%
2020/02/18	3	57.13	5	56.50	57.20	-2	7,427	-0.03%
2020/02/17	6	61.28	7	60.94	59.70	-1	7,168	-0.01%
2020/02/14	19	58.34	16	58.98	60.30	3	6,726	0.04%
2020/02/13	8	54.86	16	55.00	54.90	-8	6,002	-0.13%
2020/02/12	3	52.90	0	0.00	52.40	3	5,496	0.05%
2020/02/11	0	0.00	12	51.90	52.00	-12	5,386	-0.22%
2020/02/10	7	52.66	0	0.00	51.30	7	5,538	0.13%
2020/02/07	1	52.40	3	51.70	52.00	-2	5,440	-0.04%
2020/02/06	5	52.98	1	53.50	53.60	4	5,321	0.08%
2020/02/05	7	53.17	11	53.22	52.60	-4	5,214	-0.08%
2020/02/04	2	52.05	8	51.74	51.70	-6	4,944	-0.12%
2020/02/03	10	52.66	6	52.63	52.70	4	4,849	0.08%
2020/01/31	4	52.23	6	52.95	53.30	-2	4,686	-0.04%
2020/01/30	2	49.38	7	49.99	49.80	-5	4,367	-0.11%
2020/01/20	1	50.90	13	51.08	51.00	-12	4,231	-0.28%
2020/01/17	5	50.16	23	50.37	50.30	-18	4,153	-0.43%
2020/01/16	22	49.44	1	48.40	49.20	21	3,998	0.53%
2020/01/15	4	47.45	4	47.40	47.20	0	3,778	0.00%
2020/01/14	0	0.00	3	46.97	46.60	-3	3,766	-0.08%
2020/01/13	1	45.90	0	0.00	46.65	1	3,761	0.03%
2020/01/09	4	45.05	0	0.00	45.30	4	3,831	0.10%
2020/01/08	2	44.58	0	0.00	44.20	2	3,898	0.05%
2020/01/03	0	0.00	3	46.53	46.30	-3	4,085	-0.07%
2020/01/02	1	47.10	1	47.30	47.25	0	4,108	0.00%
2019/12/31	1	46.10	0	0.00	46.00	1	4,206	0.02%
2019/12/30	0	0.00	1	46.15	46.05	-1	4,311	-0.02%
2019/12/27	2	46.63	0	0.00	46.85	2	4,271	0.05%
2019/12/26	0	0.00	10	46.55	46.05	-10	4,260	-0.23%
2019/12/25	3	47.53	0	0.00	47.20	3	4,222	0.07%
2019/12/24	10	47.83	7	47.63	47.70	3	4,240	0.07%
2019/12/23	6	47.21	11	47.11	47.60	-5	4,127	-0.12%
2019/12/19	2	46.45	3	46.13	46.50	-1	3,933	-0.03%
2019/12/18	3	45.30	0	0.00	45.10	3	3,831	0.08%
2019/12/09	1	42.70	0	0.00	42.60	1	4,163	0.02%
2019/12/03	0	0.00	1	42.85	42.90	-1	4,563	-0.02%
2019/12/02	1	43.40	3	43.25	42.65	-2	4,603	-0.04%
2019/11/29	1	44.25	1	43.75	43.75	0	4,658	0.00%
2019/11/28	1	44.90	8	44.29	44.80	-7	4,686	-0.15%
2019/11/22	1	43.00	1	42.75	42.70	0	4,867	0.00%
2019/11/20	1	43.00	0	0.00	43.15	1	5,080	0.02%
2019/11/19	0	0.00	2	43.60	43.60	-2	5,197	-0.04%
2019/11/18	2	43.45	3	44.32	44.30	-1	5,226	-0.02%
2019/11/14	0	0.00	1	41.35	41.65	-1	5,387	-0.02%
2019/11/12	0	0.00	5	42.85	43.20	-5	5,495	-0.09%
2019/11/11	2	42.50	3	42.25	42.10	-1	5,660	-0.02%
2019/11/08	0	0.00	1	44.05	43.85	-1	5,702	-0.02%
2019/11/07	19	44.09	2	44.45	44.45	17	5,784	0.29%
2019/11/04	0	0.00	1	42.50	42.55	-1	6,228	-0.02%
2019/11/01	1	42.85	0	0.00	43.10	1	6,305	0.02%
2019/10/31	1	43.40	0	0.00	43.25	1	6,445	0.02%
2019/10/30	0	0.00	1	42.85	43.15	-1	6,554	-0.02%
2019/10/28	0	0.00	3	42.10	42.30	-3	6,674	-0.04%
2019/10/24	1	43.30	0	0.00	43.40	1	6,710	0.01%
2019/10/23	0	0.00	1	42.70	42.50	-1	6,712	-0.01%
2019/10/22	3	43.47	1	43.00	42.75	2	6,735	0.03%
2019/10/21	1	42.55	0	0.00	42.55	1	6,731	0.01%
2019/10/18	1	43.00	1	43.30	42.85	0	6,792	0.00%
2019/10/16	1	41.95	5	41.33	41.80	-4	6,818	-0.06%
2019/10/15	3	41.25	3	40.65	40.60	0	6,821	0.00%
2019/10/14	3	39.10	0	0.00	39.30	3	6,860	0.04%
2019/10/04	11	40.49	10	40.10	40.30	1	6,848	0.01%
2019/09/27	7	42.24	0	0.00	42.05	7	6,999	0.10%
2019/09/26	1	43.95	0	0.00	43.85	1	7,086	0.01%
2019/09/24	0	0.00	1	44.30	43.80	-1	7,262	-0.01%
2019/09/23	1	44.70	5	44.52	44.30	-4	7,290	-0.05%
2019/09/20	6	43.95	1	43.90	43.85	5	7,379	0.07%
2019/09/19	0.4	43.60	0	0.00	43.60	0.4	7,393	0.00%
2019/09/18	12	43.64	6	44.08	43.40	6	7,383	0.08%
2019/09/16	7	44.69	6	45.24	44.85	1	7,215	0.01%
2019/09/11	1	46.90	0	0.00	47.15	1	7,212	0.01%
2019/09/10	0	0.00	1	46.05	46.85	-1	7,338	-0.01%
2019/09/09	7	47.07	7	46.97	46.70	0	7,411	0.00%
2019/09/06	0	0.00	2	51.50	51.50	-2	7,243	-0.03%
2019/09/05	2	51.20	0	0.00	51.40	2	7,472	0.03%
2019/09/04	0	0.00	2	50.90	51.00	-2	7,480	-0.03%
2019/09/03	3	51.27	1	51.50	50.50	2	7,592	0.03%
2019/09/02	1	51.10	1	51.20	51.70	0	7,645	0.00%
2019/08/30	1	51.30	4	50.75	50.30	-3	7,796	-0.04%
2019/08/29	1	50.60	0	0.00	50.80	1	7,929	0.01%
2019/08/28	0	0.00	16	50.51	50.60	-16	7,921	-0.20%
2019/08/27	4	51.80	4	51.08	51.00	0	7,869	0.00%
2019/08/26	5	52.50	0	0.00	51.30	5	7,858	0.06%
2019/08/23	11	53.86	7	54.23	53.60	4	7,771	0.05%
2019/08/22	2	54.60	11	54.37	54.90	-9	7,731	-0.12%
2019/08/21	5	54.06	1	54.20	54.20	4	7,650	0.05%
2019/08/20	4	55.15	6	55.57	55.00	-2	7,684	-0.03%
2019/08/19	5	55.28	0	0.00	55.20	5	7,690	0.07%
2019/08/16	12	53.83	11	53.28	53.20	1	7,605	0.01%
2019/08/15	4	54.28	4	53.83	53.90	0	7,544	0.00%
2019/08/14	26	54.82	16	54.54	54.60	10	7,517	0.13%
2019/08/13	2	53.50	9	53.81	53.10	-7	7,466	-0.09%
2019/08/12	14	55.27	2	55.00	54.40	12	7,543	0.16%
2019/08/08	11	55.66	21	55.24	56.50	-10	7,500	-0.13%
2019/08/07	3	53.20	4	53.70	52.80	-1	7,291	-0.01%
2019/08/06	20	51.85	13	52.73	53.80	7	7,271	0.10%
2019/08/05	13	52.45	13	51.04	50.70	0	7,113	0.00%
2019/08/02	3	52.60	13	53.42	52.70	-10	7,225	-0.14%
2019/08/01	13	52.52	14	52.99	53.00	-1	7,491	-0.01%
2019/07/31	4	51.75	3	51.60	51.60	1	7,711	0.01%
2019/07/30	18	51.21	11	50.87	51.50	7	7,891	0.09%
2019/07/29	5	50.08	3	50.60	50.50	2	7,944	0.03%
2019/07/26	3	49.80	4	49.68	49.60	-1	8,083	-0.01%
2019/07/23	4	49.90	16	49.82	49.80	-12	8,400	-0.14%
2019/07/22	13	50.52	8	50.89	50.70	5	8,389	0.06%
2019/07/19	5	49.60	2	49.40	49.50	3	8,400	0.04%
2019/07/18	7	49.14	9	49.04	49.00	-2	8,547	-0.02%
2019/07/17	6	49.92	0	0.00	50.10	6	8,531	0.07%
2019/07/16	3	51.37	6	50.90	50.70	-3	8,540	-0.04%
2019/07/15	8	52.15	3	51.93	51.90	5	8,616	0.06%
2019/07/12	10	51.21	0	0.00	51.50	10	8,738	0.11%
2019/07/10	7	50.63	7	50.26	50.20	0	9,016	0.00%
2019/07/09	1	50.60	1	49.90	49.85	0	9,495	0.00%
2019/07/08	9	50.49	2	50.85	50.60	7	10,127	0.07%
2019/07/05	4	51.90	1	51.70	51.70	3	10,138	0.03%
2019/07/04	6	52.17	0	0.00	52.10	6	10,181	0.06%
2019/07/03	1	53.80	3	52.23	51.70	-2	10,261	-0.02%
2019/07/02	8	54.78	4	54.68	54.30	4	10,153	0.04%
2019/07/01	7	55.20	1	55.30	55.50	6	10,229	0.06%
2019/06/28	0	0.00	8	53.96	54.60	-8	10,178	-0.08%
2019/06/27	7	54.50	8	54.39	53.70	-1	10,264	-0.01%
2019/06/26	1	53.50	0	0.00	54.00	1	10,310	0.01%
2019/06/25	0	0.00	6	54.20	54.10	-6	10,371	-0.06%
2019/06/24	7	54.20	0	0.00	54.30	7	10,411	0.07%
2019/06/21	1	53.40	1	53.80	53.10	0	10,404	0.00%
2019/06/20	5	54.44	1	53.90	54.30	4	10,366	0.04%
2019/06/19	5	53.60	10	53.72	53.40	-5	10,343	-0.05%
2019/06/18	14	52.82	24	52.38	53.40	-10	10,289	-0.10%
2019/06/17	3	53.27	3	54.00	52.70	0	10,162	0.00%
2019/06/14	4	55.28	0	0.00	55.00	4	10,109	0.04%
2019/06/13	6	55.02	10	55.16	54.90	-4	10,050	-0.04%
2019/06/12	5	54.20	1	54.00	54.00	4	9,826	0.04%
2019/06/11	6	53.65	6	53.87	53.10	0	9,808	0.00%
2019/06/10	2	52.50	6	52.62	52.60	-4	9,740	-0.04%
2019/06/06	19	52.34	15	51.42	52.70	4	9,728	0.04%
2019/06/05	10	50.05	17	50.35	51.70	-7	9,543	-0.07%
2019/06/04	3	48.52	1	48.70	48.40	2	9,438	0.02%
2019/06/03	3	47.55	13	47.22	47.35	-10	9,508	-0.11%
2019/05/31	15	48.28	9	48.27	48.20	6	9,800	0.06%
2019/05/30	3	47.50	3	47.30	47.45	0	9,783	0.00%
2019/05/29	9	47.24	7	47.56	47.50	2	9,802	0.02%
2019/05/28	1	46.10	1	46.25	47.30	0	9,865	0.00%
2019/05/27	12	45.01	8	45.68	45.60	4	9,886	0.04%
2019/05/24	9	46.56	5	45.94	45.95	4	9,851	0.04%
2019/05/23	13	46.71	12	46.29	46.25	1	9,818	0.01%
2019/05/22	0	0.00	2	49.60	48.95	-2	9,878	-0.02%
2019/05/21	2	49.23	1	49.20	49.75	1	9,976	0.01%
2019/05/20	4	49.39	1	48.75	48.75	3	10,042	0.03%
2019/05/17	41	50.17	39	50.41	49.55	2	9,982	0.02%
2019/05/16	5	52.32	6	52.83	51.70	-1	9,904	-0.01%
2019/05/15	10	51.42	5	51.62	51.60	5	9,874	0.05%
2019/05/14	5	49.08	5	49.41	50.80	0	9,929	0.00%
2019/05/13	1	49.80	1	50.00	50.00	0	10,008	0.00%
2019/05/10	15	50.21	14	50.39	50.00	1	10,404	0.01%
2019/05/09	42	53.37	54	52.71	50.50	-12	10,496	-0.11%
2019/05/08	4	53.30	7	53.27	55.00	-3	10,425	-0.03%
2019/05/07	10	51.46	7	51.33	53.70	3	10,216	0.03%
2019/05/06	8	50.70	6	51.02	50.00	2	10,111	0.02%
2019/05/03	12	51.12	17	50.69	51.70	-5	10,062	-0.05%
2019/05/02	9	50.64	4	50.43	50.70	5	10,037	0.05%
2019/04/30	6	49.78	9	50.20	51.20	-3	10,095	-0.03%
2019/04/29	23	49.09	28	48.70	49.25	-5	10,047	-0.05%
2019/04/26	5	48.70	2	48.50	48.50	3	10,085	0.03%
2019/04/25	1	48.35	1	49.50	49.10	0	10,291	0.00%
2019/04/24	5	49.12	4	51.45	49.00	1	10,513	0.01%
2019/04/23	7	50.34	1	50.20	50.70	6	10,808	0.06%
2019/04/22	0	0.00	2	49.98	49.70	-2	11,100	-0.02%
2019/04/19	5	51.02	4	51.23	50.40	1	11,010	0.01%
2019/04/18	13	50.99	14	50.60	50.00	-1	10,844	-0.01%
2019/04/17	3	51.43	2	51.15	52.00	1	10,676	0.01%
2019/04/16	23	50.98	28	51.39	50.70	-5	10,536	-0.05%
2019/04/15	28	49.86	43	49.46	51.00	-15	10,281	-0.15%
2019/04/12	14	48.80	17	48.84	46.45	-3	9,716	-0.03%
2019/04/11	12	46.62	0	0.00	46.95	12	9,029	0.13%
2019/04/10	3	45.60	4	45.85	45.75	-1	8,884	-0.01%
2019/04/09	1	45.80	10	45.58	45.45	-9	8,873	-0.10%
2019/04/08	7	45.59	10	45.43	45.10	-3	8,766	-0.03%
2019/04/03	18	45.05	20	44.83	44.70	-2	8,714	-0.02%
2019/04/02	1	44.25	1	44.30	43.85	0	8,645	0.00%
2019/04/01	18	44.61	16	44.80	44.00	2	8,611	0.02%
2019/03/29	9	43.06	17	43.02	43.85	-8	8,466	-0.09%
2019/03/28	12	42.53	12	42.40	41.80	0	8,339	0.00%
2019/03/27	12	41.85	2	41.75	42.15	10	8,292	0.12%
2019/03/26	2	41.40	1	41.40	41.40	1	8,246	0.01%
2019/03/25	2	40.35	0	0.00	40.80	2	8,317	0.02%
2019/03/22	0	0.00	7	41.81	41.20	-7	8,334	-0.08%
2019/03/21	4	41.18	0	0.00	42.00	4	8,383	0.05%
2019/03/20	0	0.00	2	41.20	41.10	-2	8,350	-0.02%
2019/03/19	8	41.03	5.2	40.92	41.60	2.8	8,334	0.03%
2019/03/18	0	0.00	2	40.48	40.40	-2	8,292	-0.02%
2019/03/15	0	41.30	11	41.55	41.15	-11	8,266	-0.13%
2019/03/14	14	41.59	10	40.90	41.90	4	8,256	0.05%
2019/03/13	8	40.79	8	40.79	40.80	0	8,263	0.00%
2019/03/12	24	41.23	11	41.29	40.45	13	8,221	0.16%
2019/03/11	10	41.62	10	41.46	41.35	0	8,174	0.00%
2019/03/08	12	42.15	10	41.80	41.45	2	8,280	0.02%
2019/03/07	2	43.03	7	43.09	42.65	-5	8,253	-0.06%
2019/03/06	15	45.30	10	44.69	43.70	5	8,223	0.06%
2019/03/05	3	44.50	6	43.83	44.25	-3	8,029	-0.04%
2019/03/04	2	44.68	1	44.30	44.40	1	8,107	0.01%
2019/02/26	0	0.00	1	44.10	43.60	-1	8,098	-0.01%
2019/02/25	1	44.45	0	0.00	44.45	1	8,177	0.01%
2019/02/22	1	43.60	2	43.70	43.40	-1	8,166	-0.01%
2019/02/21	14	45.54	6	46.03	44.40	8	8,278	0.10%
2019/02/20	19	43.94	18	44.00	45.00	1	8,215	0.01%
2019/02/19	10	44.81	13	44.37	44.20	-3	8,137	-0.04%
2019/02/18	1	44.30	0	0.00	44.15	1	8,149	0.01%
2019/02/15	1	44.25	3	44.32	44.30	-2	8,216	-0.02%
2019/02/14	5	45.89	0	0.00	45.10	5	8,225	0.06%
2019/02/13	5	47.24	12	46.46	45.25	-7	8,184	-0.09%
2019/02/12	17	47.11	20	47.09	46.95	-3	8,142	-0.04%
2019/02/11	33	46.00	15	46.30	48.05	18	8,166	0.22%
2019/01/30	1	41.95	9	42.08	43.70	-8	7,777	-0.10%
2019/01/29	9	41.76	2	42.15	40.65	7	7,542	0.09%
2019/01/28	2	42.10	1	41.30	41.10	1	7,297	0.01%
2019/01/25	3	41.20	6	41.01	40.80	-3	7,166	-0.04%
2019/01/24	2	40.83	3	41.05	41.25	-1	7,083	-0.01%
2019/01/23	14	40.60	1	39.85	41.00	13	6,996	0.19%
2019/01/22	4	40.45	3	39.68	39.65	1	6,839	0.01%
2019/01/21	0	0.00	7	41.54	40.30	-7	6,699	-0.10%
2019/01/18	11	40.92	12	40.90	41.35	-1	6,564	-0.02%
2019/01/17	17	41.85	16	41.55	40.55	1	6,416	0.02%
2019/01/16	4	39.93	41	40.11	41.15	-37	6,188	-0.60%
2019/01/15	15	39.01	10	38.64	39.60	5	5,890	0.08%
2019/01/14	13	35.73	9	35.94	38.20	4	5,445	0.07%
2019/01/11	1	35.15	1	34.80	34.80	0	5,098	0.00%
2019/01/09	0	0.00	2	35.35	35.25	-2	5,146	-0.04%
2019/01/08	0	0.00	44	34.87	35.50	-44	5,156	-0.85%
2019/01/07	2	35.25	1	35.40	35.05	1	5,120	0.02%
2019/01/04	41	34.77	8	34.31	34.90	33	5,160	0.64%
2019/01/02	9	34.98	0	0.00	34.40	9	5,265	0.17%
2018/12/28	3	34.08	6	34.15	34.55	-3	5,266	-0.06%
2018/12/27	2	33.33	0	0.00	33.20	2	5,340	0.04%
2018/12/26	5	32.93	10	32.81	32.65	-5	5,456	-0.09%
2018/12/25	1	33.20	2	33.10	33.20	-1	5,582	-0.02%
2018/12/24	5	34.50	0	0.00	34.55	5	5,528	0.09%
2018/12/21	9	35.33	2	35.50	35.50	7	5,693	0.12%
2018/12/20	2	35.70	4	35.49	35.70	-2	5,646	-0.04%
2018/12/19	3	35.15	1	35.15	35.20	2	5,620	0.04%
2018/12/18	13	35.53	7	35.96	35.25	6	5,647	0.11%
2018/12/17	2	35.60	0	0.00	35.65	2	5,602	0.04%
2018/12/14	6	35.15	0	0.00	35.50	6	5,722	0.10%
2018/12/13	17	35.14	0	0.00	35.00	17	5,708	0.30%
2018/12/07	1	34.30	0	0.00	34.30	1	5,914	0.02%
2018/12/06	10	34.49	11	33.90	34.00	-1	5,940	-0.02%
2018/12/05	6	34.93	5	35.15	35.40	1	5,959	0.02%
2018/12/04	1	35.95	0	0.00	35.40	1	6,055	0.02%
2018/11/30	5	35.47	2	35.53	35.50	3	6,288	0.05%
2018/11/29	0	0.00	5	34.90	34.90	-5	6,381	-0.08%
2018/11/28	15	35.92	5	36.02	35.60	10	6,722	0.15%
2018/11/27	7	35.18	6	35.30	35.35	1	6,715	0.01%
2018/11/26	0	0.00	3	34.07	34.55	-3	6,769	-0.04%
2018/11/23	1	33.40	0	0.00	33.10	1	6,853	0.01%
2018/11/22	1	33.55	1	33.60	33.10	0	6,997	0.00%
2018/11/21	6	34.53	8	34.71	34.60	-2	7,287	-0.03%
2018/11/20	3	34.95	0	0.00	34.50	3	7,661	0.04%
2018/11/19	1	34.95	0	0.00	35.25	1	7,658	0.01%
2018/11/16	0	0.00	2	34.90	34.55	-2	7,754	-0.03%
2018/11/12	0	0.00	4	33.30	33.45	-4	7,645	-0.05%
2018/11/09	3	33.10	1	33.20	33.20	2	7,615	0.03%
2018/11/08	1	34.10	0	0.00	32.10	1	7,626	0.01%
2018/11/07	1	32.15	4	32.53	33.00	-3	7,553	-0.04%
2018/11/05	3	31.95	0	0.00	32.40	3	7,638	0.04%
2018/11/02	0	0.00	10	30.68	31.20	-10	7,608	-0.13%
2018/10/31	0	0.00	10	29.45	29.50	-10	7,845	-0.13%
2018/10/30	0	0.00	2	27.65	28.30	-2	7,902	-0.03%
2018/10/25	6	29.48	0	0.00	29.00	6	8,398	0.07%
2018/10/18	0	0.00	1	29.70	29.75	-1	9,394	-0.01%
2018/10/15	4	28.41	4	28.28	28.40	0	9,824	0.00%
2018/10/11	0	0.00	1	26.45	26.00	-1	9,927	-0.01%
2018/10/04	15	30.32	0	0.00	30.30	15	10,989	0.14%
2018/10/03	3	32.40	18	31.88	32.00	-15	10,902	-0.14%
2018/10/02	15	31.10	10	31.10	31.20	5	10,818	0.05%
2018/10/01	10	30.35	1	30.90	30.95	9	10,962	0.08%
2018/09/25	10	31.56	10	31.90	32.15	0	11,008	0.00%
2018/09/21	2	31.53	0	0.00	31.45	2	10,954	0.02%
2018/09/20	37	30.93	28	31.48	30.85	9	10,881	0.08%
2018/09/19	50	32.65	55	33.08	32.25	-5	10,713	-0.05%
2018/09/18	51	33.09	50	32.44	33.10	1	10,631	0.01%
2018/09/17	50	33.23	51	33.78	33.15	-1	10,586	-0.01%
2018/09/14	1	34.60	1	34.50	34.25	0	10,591	0.00%
2018/09/13	4	33.23	11	33.10	33.20	-7	10,476	-0.07%
2018/09/12	1	33.40	1	34.05	33.30	0	10,383	0.00%
2018/09/11	1	34.65	0	0.00	34.70	1	10,325	0.01%
2018/09/10	12	33.00	15	32.67	33.00	-3	10,218	-0.03%
2018/09/07	51	34.43	61	33.96	34.60	-10	10,088	-0.10%
2018/09/06	28	34.99	24	35.61	35.00	4	10,124	0.04%
2018/09/05	1	34.50	0	0.00	34.70	1	9,826	0.01%
2018/09/04	7	35.67	1	34.95	34.10	6	9,652	0.06%
2018/09/03	0	0.00	10	36.77	36.70	-10	9,251	-0.11%
2018/08/31	1	37.10	0	0.00	36.60	1	9,128	0.01%
2018/08/30	11	36.55	18	36.39	36.70	-7	8,975	-0.08%
2018/08/29	4	36.85	4	36.55	37.35	0	8,820	0.00%
2018/08/28	8	37.31	33	35.73	36.70	-25	8,635	-0.29%
2018/08/27	15	34.58	16	35.31	35.30	-1	8,230	-0.01%
2018/08/24	11	32.68	0	0.00	33.10	11	7,915	0.14%
2018/08/23	3	32.75	2	32.70	32.35	1	7,920	0.01%
2018/08/22	0	0.00	5	31.45	32.25	-5	7,714	-0.06%
2018/08/21	0	0.00	1	31.05	31.75	-1	7,654	-0.01%
2018/08/16	1	29.95	0	0.00	30.10	1	7,415	0.01%
2018/08/15	10	29.91	110	29.90	29.85	-100	7,407	-1.35%	大賣/
2018/08/14	20	29.95	19	30.49	29.65	1	7,324	0.01%
2018/08/13	43	29.90	50	30.53	30.75	-7	7,189	-0.10%
2018/08/10	30	32.62	35	32.29	31.80	-5	7,032	-0.07%
2018/08/09	3	31.50	0	0.00	31.90	3	6,961	0.04%
2018/08/08	25	32.53	26.1	32.72	31.75	-1.1	6,907	-0.02%
2018/08/07	3	32.35	1	32.60	32.65	2	6,787	0.03%
2018/08/06	50	32.04	0	0.00	31.80	50	6,687	0.75%
2018/08/03	40	32.83	30	33.12	32.20	10	6,627	0.15%
2018/08/02	8	32.21	0	0.00	32.30	8	6,498	0.12%
2018/08/01	11	31.85	32	32.95	31.85	-21	6,373	-0.33%
2018/07/31	0	0.00	2	31.93	32.00	-2	6,187	-0.03%
2018/07/30	10	32.51	7	32.31	32.40	3	6,110	0.05%
2018/07/27	7	31.79	5	32.13	32.00	2	5,970	0.03%
2018/07/26	31	31.40	11	31.20	31.00	20	5,694	0.35%
2018/07/25	14	29.70	5	29.27	29.25	9	5,245	0.17%
2018/07/24	64	28.98	14	28.84	29.30	50	5,128	0.97%
2018/07/23	0	0.00	7	28.51	27.95	-7	4,781	-0.15%
2018/07/20	7	28.73	0	0.00	28.60	7	4,759	0.15%
2018/07/18	12	28.60	2	28.55	28.60	10	4,648	0.22%
2018/07/17	15	29.39	14	29.53	28.65	1	4,508	0.02%
2018/07/16	15	28.74	21	28.60	28.10	-6	4,143	-0.14%
2018/07/13	45	28.79	50	28.71	29.30	-5	3,897	-0.13%
2018/07/12	16	26.54	9	26.13	27.75	7	3,424	0.20%
2018/07/11	6	25.25	0	0.00	25.25	6	3,103	0.19%
2018/07/10	1	25.75	1	25.60	24.90	0	3,074	0.00%
2018/07/09	6	25.70	12	25.60	25.15	-6	2,996	-0.20%
2018/07/06	11	25.23	3	23.80	25.35	8	2,827	0.28%
2018/07/05	2	23.90	2	24.35	23.10	0	2,615	0.00%
2018/07/04	0	0.00	21	23.84	23.85	-21	2,583	-0.81%
2018/06/27	2	23.40	0	0.00	23.25	2	2,444	0.08%
2018/06/14	5	23.98	0	0.00	23.60	5	2,236	0.22%
2018/06/11	0	0.00	0.9	23.65	23.80	-0.9	2,031	-0.04%
2018/06/07	0	0.00	5	24.20	23.70	-5	2,010	-0.25%
2018/06/01	5	23.70	6	24.58	23.50	-1	1,842	-0.05%
2018/05/31	23	23.10	23	23.25	23.65	0	1,706	0.00%
2018/05/21	0	0.00	0.1	21.90	21.90	-0.1	1,311	0.00%
2018/05/07	1	22.45	1	22.40	22.50	0	950	0.00%
2018/04/25	1	21.25	1	21.15	21.70	0	701	0.00%
2018/04/17	0	0.00	1	21.10	20.65	-1	596	-0.17%
2018/04/13	1	20.40	0	0.00	20.20	1	567	0.18%
2018/04/10	0	0.00	1	20.70	19.50	-1	589	-0.17%
2018/03/31	0	20.10	0	0.00	18.95	0	596	0.00%
2018/03/29	0	0.00	1	18.95	18.95	-1	608	-0.16%
2018/03/28	0	0.00	7	18.90	18.90	-7	619	-1.13%
2018/03/19	1	20.00	15	19.74	19.85	-14	633	-2.21%
2018/03/14	1	20.35	1	20.25	20.65	0	594	0.00%
2018/03/08	0	18.85	0	0.00	18.85	0	570	0.00%
2018/03/07	0	0.00	2.5	18.76	18.80	-2.5	566	-0.44%
2018/01/29	0	0.00	1	21.05	20.60	-1	710	-0.14%
2018/01/26	1	20.75	0	0.00	20.70	1	709	0.14%
2018/01/18	0	0.00	5	22.43	22.10	-5	759	-0.66%
2018/01/16	0	0.00	3	21.95	22.10	-3	759	-0.39%
2018/01/15	1	22.00	0	0.00	22.00	1	760	0.13%
2018/01/12	6	21.68	0	0.00	21.80	6	756	0.79%
2018/01/11	2	21.40	0	0.00	21.45	2	756	0.26%
2018/01/09	1	22.40	0	0.00	22.00	1	746	0.13%
2018/01/05	0	0.00	6	21.98	21.85	-6	714	-0.84%
2018/01/04	0	0.00	20	21.31	21.35	-20	699	-2.86%
2018/01/02	1	20.60	1	20.85	20.95	0	692	0.00%