泰鼎-KY (4927)-玉山-大里券商分點個股進出

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
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股
485人加入追蹤

立即追蹤
本地時間:14:30

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/11/22	22	37.67	0	0.00	37.00	22	1,851	1.19%
2024/11/20	1	37.40	0	0.00	37.05	1	1,818	0.05%
2024/11/19	3	37.98	0	0.00	37.95	3	1,792	0.17%
2024/11/18	9	38.71	0	0.00	38.60	9	1,774	0.51%
2024/11/14	3	38.85	0	0.00	38.45	3	1,792	0.17%
2024/11/13	1	39.45	0	0.00	39.65	1	1,775	0.06%
2024/11/12	2	39.90	1	40.15	39.85	1	1,748	0.06%
2024/11/11	1	40.75	1	40.35	40.65	0	1,687	0.00%
2024/11/06	1	40.30	0	0.00	40.25	1	1,702	0.06%
2024/11/05	1	40.80	0	0.00	41.70	1	1,693	0.06%
2024/11/01	3	41.87	1	41.60	42.40	2	1,728	0.12%
2024/10/29	2	44.00	0	0.00	44.15	2	1,748	0.11%
2024/10/28	1	45.50	0	0.00	45.45	1	1,734	0.06%
2024/10/25	7	46.00	1	46.50	45.45	6	1,709	0.35%
2024/10/24	1	47.00	0	0.00	47.75	1	1,661	0.06%
2024/10/22	1	49.80	0	0.00	48.80	1	1,617	0.06%
2024/10/21	1	50.20	0	0.00	50.30	1	1,602	0.06%
2024/10/18	1	50.20	0	0.00	51.10	1	1,607	0.06%
2024/10/17	1	51.60	0	0.00	51.70	1	1,605	0.06%
2024/09/24	1	55.80	0	0.00	55.50	1	1,827	0.05%
2024/09/20	1	57.40	3	56.93	57.40	-2	1,825	-0.11%
2024/09/18	0	0.00	1	57.70	57.70	-1	1,834	-0.05%
2024/09/16	0	0.00	0	59.50	59.00	0	1,822	0.00%
2024/09/13	1	56.05	0.1	57.80	58.10	1	1,768	0.06%
2024/09/11	1	53.00	0	0.00	52.60	1	1,745	0.06%
2024/09/06	1	55.33	0	0.00	55.10	1	1,730	0.06%
2024/09/04	1	56.50	1	57.00	55.30	0	1,724	0.00%
2024/09/03	0	0.00	3	58.80	59.10	-3	1,702	-0.18%
2024/09/02	0	0.00	1	58.80	59.30	-1	1,707	-0.06%
2024/08/30	1	59.90	1	59.90	59.70	0	1,692	0.00%
2024/08/21	2	52.50	0	0.00	52.70	2	1,653	0.12%
2024/08/20	0	53.70	0	0.00	53.30	0	1,650	0.00%
2024/08/19	1	52.50	0	0.00	52.50	1	1,649	0.06%
2024/08/14	2	52.80	0	0.00	52.70	2	1,597	0.13%
2024/08/08	1	50.20	0	0.00	49.75	1	1,538	0.06%
2024/08/07	0	0.00	1	51.00	50.30	-1	1,532	-0.07%
2024/08/05	1	47.10	0	0.00	46.95	1	1,465	0.07%
2024/08/02	1	51.60	14	51.80	51.60	-13	1,412	-0.92%
2024/07/31	5	54.12	0	0.00	54.00	5	1,345	0.37%
2024/07/30	7	53.70	0	0.00	53.90	7	1,346	0.52%
2024/07/19	2	53.00	5	52.00	52.50	-3	1,316	-0.23%
2024/07/17	0	0.00	5	53.10	53.10	-5	1,279	-0.39%
2024/07/16	1	54.20	2	53.85	54.70	-1	1,258	-0.08%
2024/07/15	1	56.50	1	54.20	54.90	0	1,186	0.00%
2024/07/11	0	0.00	75	47.35	47.35	-75	901	-8.32%
2024/07/10	0	0.00	0.1	43.05	43.05	-0.1	805	-0.02%
2024/07/08	5	39.60	0	0.00	39.75	5	763	0.65%
2024/07/02	1	37.70	0	0.00	37.80	1	743	0.13%
2024/06/25	1	37.60	0	0.00	38.70	1	768	0.13%
2024/06/24	1	37.80	0	0.00	38.05	1	759	0.13%
2024/06/20	0	38.20	0	0.00	38.55	0	760	0.00%
2024/06/19	2	37.90	0	0.00	37.85	2	762	0.26%
2024/06/18	2	38.30	0	0.00	38.20	2	753	0.27%
2024/06/17	1	38.80	0	0.00	38.90	1	742	0.13%
2024/06/13	3	38.67	0	0.00	38.55	3	756	0.40%
2024/06/06	5	39.10	0	0.00	39.00	5	798	0.63%
2024/06/05	0.1	40.95	2	41.00	40.80	-2	780	-0.25%
2024/06/04	0	0.00	0	40.65	40.65	0	796	0.00%
2024/06/03	0.1	41.20	0	0.00	41.20	0.1	800	0.01%
2024/05/29	0	40.50	0	0.00	40.30	0	777	0.00%
2024/05/24	1	39.75	0	0.00	40.70	1	790	0.13%
2024/05/23	1	40.60	0	0.00	40.40	1	786	0.13%
2024/04/29	0	0.00	1	39.50	40.70	-1	694	-0.14%
2024/04/16	3	38.53	0	0.00	38.05	3	667	0.45%
2024/04/15	0	39.90	0	0.00	39.65	0	654	0.00%
2024/04/12	1	39.40	0	0.00	39.35	1	649	0.15%
2024/04/08	2	39.20	0	0.00	39.50	2	629	0.32%
2024/04/03	1	38.90	0	0.00	39.00	1	621	0.16%
2024/04/02	3	39.60	1	39.55	39.35	2	612	0.33%
2024/03/29	2	39.85	0	0.00	40.35	2	585	0.34%
2024/03/28	1	40.15	2	40.45	40.10	-1	566	-0.18%
2024/03/27	2	40.58	0	0.00	40.60	2	552	0.36%
2024/03/25	0	42.15	0	42.20	42.20	0	534	0.00%
2024/03/21	0	41.80	0	0.00	41.55	0	520	0.00%
2024/03/15	3	40.40	0	0.00	40.45	3	486	0.62%
2024/03/13	6	40.52	0	0.00	40.20	6	459	1.31%
2024/03/12	1	42.20	0	0.00	42.15	1	426	0.23%
2024/03/08	2	42.35	0	0.00	42.35	2	378	0.53%
2024/03/05	4	43.23	0	0.00	42.90	4	301	1.33%
2024/03/04	0	44.93	0	0.00	44.65	0	272	0.00%
2024/03/01	0	46.00	0	0.00	45.45	0	258	0.00%
2024/02/29	2	46.00	0	0.00	45.90	2	244	0.82%
2024/02/26	2	48.05	0	0.00	47.40	2	224	0.89%
2024/02/19	0	50.90	0	0.00	50.40	0	220	0.00%
2024/02/15	1	50.00	0	0.00	49.65	1	221	0.45%
2024/01/18	0	0.00	0	47.70	47.90	0	302	0.00%
2024/01/17	1	47.65	0	0.00	47.65	1	314	0.32%
2024/01/11	1	48.80	0	0.00	48.70	1	331	0.30%
2023/12/28	1	50.00	0	0.00	50.00	1	407	0.25%
2023/12/25	0	0.00	5	49.09	49.25	-5	418	-1.20%
2023/11/24	1	50.10	0	0.00	50.10	1	653	0.15%
2023/11/16	1	48.50	0	0.00	48.65	1	657	0.15%
2023/11/13	1	47.30	0	0.00	47.30	1	675	0.15%
2023/11/03	0	0.00	2	48.70	48.60	-2	745	-0.27%
2023/11/01	1	45.65	6	45.65	45.60	-5	760	-0.66%
2023/10/31	2	46.90	0	0.00	46.65	2	758	0.26%
2023/10/26	1	48.00	0	0.00	47.90	1	764	0.13%
2023/10/20	2	50.18	0	0.00	49.95	2	762	0.26%
2023/10/19	1	51.40	0	0.00	51.50	1	756	0.13%
2023/10/18	3	51.73	0	0.00	51.60	3	767	0.39%
2023/10/13	2	53.00	0	0.00	52.80	2	797	0.25%
2023/10/06	3	52.80	0	0.00	52.70	3	861	0.35%
2023/09/22	1	56.80	0	0.00	56.80	1	1,182	0.08%
2023/09/11	1	54.60	0	0.00	55.10	1	1,192	0.08%
2023/08/30	3	57.50	3	57.03	56.60	0	1,275	0.00%
2023/08/21	1	52.50	1	52.50	52.70	0	1,390	0.00%
2023/08/18	2	51.70	0	0.00	51.60	2	1,391	0.14%
2023/08/17	0	0.00	1	53.10	52.80	-1	1,397	-0.07%
2023/08/16	1	52.40	1	52.50	52.30	0	1,453	0.00%
2023/08/15	5	52.34	3	52.23	52.70	2	1,466	0.14%
2023/08/14	6	55.33	1	54.70	54.60	5	1,451	0.34%
2023/08/11	1	60.60	0	0.00	60.60	1	1,469	0.07%
2023/08/08	1	61.50	1	61.70	62.10	0	1,469	0.00%
2023/08/04	1	57.80	0	0.00	57.70	1	1,453	0.07%
2023/08/02	2	58.50	0	0.00	58.20	2	1,450	0.14%
2023/07/31	1	62.00	2	61.50	62.00	-1	1,445	-0.07%
2023/07/28	1	62.40	0	0.00	62.40	1	1,434	0.07%
2023/07/26	1	62.80	0	0.00	61.90	1	1,431	0.07%
2023/07/21	3	63.63	0	0.00	63.20	3	1,433	0.21%
2023/07/19	2	64.50	4	64.00	63.90	-2	1,450	-0.14%
2023/07/18	2	66.25	0	0.00	66.00	2	1,452	0.14%
2023/07/17	1	67.30	0	0.00	67.40	1	1,444	0.07%
2023/07/11	0	0.00	1	67.00	66.90	-1	1,426	-0.07%
2023/07/06	2	65.80	3	65.53	65.80	-1	1,633	-0.06%
2023/07/05	3	68.17	3	68.33	67.80	0	1,583	0.00%
2023/07/04	0	0.00	1	69.33	70.20	-1	1,531	-0.07%
2023/07/03	1	64.60	2.1	64.21	65.10	-1.1	1,416	-0.07%
2023/06/30	0	0.00	0.1	63.25	63.20	-0.1	1,386	0.00%
2023/06/28	1	60.10	0	0.00	60.00	1	1,381	0.07%
2023/06/27	2	60.00	0	0.00	59.60	2	1,384	0.15%
2023/06/21	0	0.00	0.1	62.00	61.20	-0.1	1,385	-0.01%
2023/06/20	1	60.60	0	0.00	60.80	1	1,387	0.07%
2023/06/14	1	62.90	7	62.33	62.20	-6	1,365	-0.44%
2023/06/13	0	0.00	3	63.50	63.50	-3	1,352	-0.22%
2023/06/09	0	64.00	0	65.20	64.10	0	1,352	0.00%
2023/06/08	0	0.00	2	64.70	64.70	-2	1,344	-0.15%
2023/06/06	0	0.00	4.2	65.55	64.80	-4.2	1,326	-0.31%
2023/06/05	0	0.00	2.1	63.40	63.80	-2.1	1,275	-0.16%
2023/06/01	0	0.00	0.1	62.65	62.20	-0.1	1,257	0.00%
2023/05/31	0	0.00	1.1	63.00	63.00	-1.1	1,256	-0.08%
2023/05/30	0	61.80	0	0.00	61.80	0	1,214	0.00%
2023/05/29	1.1	61.87	1	60.64	60.80	0	1,232	0.00%
2023/05/25	1	61.30	1	61.90	61.30	0	1,216	0.00%
2023/05/24	0	61.00	0	0.00	61.50	0	1,235	0.00%
2023/05/22	0	0.00	11.1	61.94	61.50	-11.1	1,318	-0.84%
2023/05/19	1	60.00	0	0.00	59.60	1	1,270	0.08%
2023/05/18	1	59.70	0	0.00	59.10	1	1,261	0.08%
2023/05/17	0	0.00	1	59.20	59.70	-1	1,244	-0.08%
2023/05/03	1	54.20	0	0.00	54.20	1	1,251	0.08%
2023/04/26	1	53.50	0	0.00	54.30	1	1,256	0.08%
2023/04/25	3	54.73	0	0.00	53.90	3	1,252	0.24%
2023/04/21	5.1	57.25	0	0.00	56.70	5.1	1,227	0.41%
2023/04/20	2.1	58.95	0	0.00	58.40	2.1	1,207	0.17%
2023/04/19	1	59.82	1	60.70	59.80	0	1,203	0.00%
2023/04/18	3.1	60.49	1	60.60	60.40	2.1	1,192	0.18%
2023/04/17	1	61.01	0	0.00	61.40	1	1,171	0.09%
2023/04/14	1	61.70	0	0.00	61.70	1	1,163	0.09%
2023/04/13	5.1	62.70	3	62.03	61.50	2.1	1,151	0.18%
2023/04/12	1	62.20	0	0.00	63.60	1	1,060	0.09%
2023/04/11	3	61.10	0.1	61.73	62.10	2.9	976	0.30%
2023/04/10	1.1	58.83	0	0.00	59.00	1.1	898	0.12%
2023/04/07	0	60.30	0	0.00	59.80	0	893	0.00%
2023/03/30	2	58.90	0	0.00	59.20	2	867	0.23%
2023/03/29	2	59.55	0	0.00	59.60	2	860	0.23%
2023/03/28	0	0.00	7	59.53	59.80	-7	878	-0.80%
2023/03/27	0	60.60	0	0.00	60.40	0	880	0.00%
2023/03/24	1	59.80	0	0.00	59.80	1	893	0.11%
2023/03/22	1	58.70	0	0.00	58.90	1	904	0.11%
2023/03/21	0	58.60	0	0.00	58.20	0	911	0.00%
2023/03/16	2	55.75	0	0.00	56.00	2	932	0.21%
2023/03/14	1	57.00	0	0.00	57.00	1	982	0.10%
2023/03/13	1	57.50	0	0.00	58.60	1	996	0.10%
2023/03/10	2	59.25	0	0.00	59.00	2	1,031	0.19%
2023/03/09	0	61.50	7	60.66	60.80	-7	1,055	-0.66%
2023/03/08	1	61.50	0	0.00	61.20	1	1,091	0.09%
2023/03/07	1	62.50	1	62.50	62.30	0	1,128	0.00%
2023/03/06	1	62.10	1	61.90	61.90	0	1,232	0.00%
2023/03/03	1	59.50	0	0.00	59.40	1	1,250	0.08%
2023/03/01	5	58.72	2	58.40	58.70	3	1,338	0.22%
2023/02/24	1	62.00	9	61.77	61.10	-8	1,335	-0.60%
2023/02/22	3	62.53	0	0.00	62.30	3	1,384	0.22%
2023/02/14	2	59.10	0	0.00	59.30	2	1,502	0.13%
2023/02/10	5	59.24	14	59.40	59.00	-9	1,645	-0.55%
2023/02/06	0	0.00	10	59.90	59.80	-10	1,853	-0.54%
2023/02/02	4	59.60	0	0.00	60.20	4	1,864	0.21%
2023/02/01	0	0.00	2	58.60	59.20	-2	1,846	-0.11%
2023/01/31	6	58.40	0	0.00	58.10	6	1,855	0.32%
2023/01/30	0	56.60	0	0.00	56.70	0	1,860	0.00%
2023/01/17	0	55.47	0	0.00	55.00	0	1,870	0.00%
2023/01/12	1	55.80	0	0.00	55.70	1	1,962	0.05%
2023/01/11	0	0.00	1	55.90	56.20	-1	2,051	-0.05%
2022/12/30	1	53.30	0	0.00	53.30	1	2,215	0.05%
2022/12/23	2	53.60	0	0.00	54.50	2	2,306	0.09%
2022/12/22	1	54.90	0	0.00	54.90	1	2,315	0.04%
2022/12/20	4	55.85	0	0.00	55.10	4	2,360	0.17%
2022/12/16	1	57.50	2	57.60	57.50	-1	2,412	-0.04%
2022/12/14	0	0.00	1	59.80	59.80	-1	2,416	-0.04%
2022/12/13	1	59.20	0	0.00	59.20	1	2,423	0.04%
2022/12/12	2	57.80	1	58.70	59.50	1	2,431	0.04%
2022/12/09	0	0.00	2	58.70	58.70	-2	2,452	-0.08%
2022/12/07	7	59.66	6	58.72	58.50	1	2,530	0.04%
2022/12/06	3	59.60	1	59.50	59.50	2	2,550	0.08%
2022/12/02	5	60.44	0	0.00	60.80	5	2,533	0.20%
2022/12/01	0	0.00	1	60.40	60.10	-1	2,520	-0.04%
2022/11/30	0	0.00	6	59.20	59.90	-6	2,559	-0.23%
2022/11/29	2	58.60	2	59.00	59.50	0	2,584	0.00%
2022/11/28	1	60.50	13	60.20	59.30	-12	2,579	-0.47%
2022/11/25	5	57.22	0	0.00	57.00	5	2,496	0.20%
2022/11/24	7	57.50	5	58.40	58.40	2	2,494	0.08%
2022/11/23	9	56.40	22	56.42	56.60	-13	2,496	-0.52%
2022/11/22	1	56.00	1	55.70	55.80	0	2,503	0.00%
2022/11/18	2	55.40	1	55.60	55.30	1	2,529	0.04%
2022/11/15	1	53.80	0	0.00	54.80	1	2,672	0.04%
2022/11/11	3	53.37	0	0.00	53.10	3	2,889	0.10%
2022/11/10	2	55.10	0	0.00	55.10	2	2,772	0.07%
2022/11/09	1	55.90	1	55.90	55.90	0	2,749	0.00%
2022/11/04	0	0.00	1	53.10	53.50	-1	2,589	-0.04%
2022/11/02	5	51.64	4	51.98	51.90	1	2,493	0.04%
2022/10/31	0	0.00	1	49.40	49.40	-1	2,456	-0.04%
2022/10/26	1	48.50	0	0.00	48.20	1	2,471	0.04%
2022/10/19	1	53.80	1	51.90	51.60	0	2,364	0.00%
2022/10/18	0	0.00	3	51.60	51.50	-3	2,275	-0.13%
2022/10/13	2	47.53	0	0.00	46.25	2	2,233	0.09%
2022/10/12	0	0.00	1	49.50	49.55	-1	2,202	-0.05%
2022/10/11	3	49.10	0	0.00	48.85	3	2,200	0.14%
2022/09/28	1	50.50	0	0.00	49.50	1	2,208	0.05%
2022/09/27	3	51.50	36	51.87	53.60	-33	2,273	-1.45%
2022/09/26	11	53.62	0	0.00	51.30	11	2,288	0.48%
2022/09/22	1	55.80	0	0.00	55.70	1	2,257	0.04%
2022/09/20	1	57.20	0	0.00	57.80	1	2,247	0.04%
2022/09/19	1	57.80	0	0.00	57.30	1	2,247	0.04%
2022/09/15	0	0.00	27	60.12	60.30	-27	2,236	-1.21%
2022/09/14	0	0.00	10	58.00	58.00	-10	2,206	-0.45%
2022/09/13	4	58.90	2	58.90	58.90	2	2,210	0.09%
2022/09/12	1	58.00	0	0.00	58.00	1	2,208	0.05%
2022/09/08	0	0.00	30	57.10	57.70	-30	2,238	-1.34%
2022/09/07	1	56.80	0	0.00	56.60	1	2,244	0.04%
2022/09/06	0	0.00	30	60.40	58.10	-30	2,278	-1.32%
2022/09/05	52	58.26	0	58.00	57.80	52	2,240	2.32%
2022/09/02	2	61.00	100	60.84	60.90	-98	2,251	-4.35%
2022/09/01	22	60.36	0	0.00	60.50	22	2,218	0.99%
2022/08/31	37	61.04	8	61.24	61.80	29	2,218	1.31%
2022/08/30	124	61.77	4	61.00	61.10	120	2,198	5.46%	大買/鉅額交易
2022/08/26	2	60.55	2	60.80	60.60	0	2,130	0.00%
2022/08/25	5	59.70	2	59.00	59.00	3	2,116	0.14%
2022/08/24	1	59.40	1	60.00	58.90	0	2,111	0.00%
2022/08/23	2	61.15	0	0.00	60.90	2	2,081	0.10%
2022/08/22	3	63.20	4	62.60	62.80	-1	2,037	-0.05%
2022/08/19	3	62.37	0	0.00	62.30	3	1,915	0.16%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/10	1	55.10	0	0.00	55.90	1	1,807	0.06%
2022/08/01	1	59.60	0.2	59.80	59.70	0.9	1,819	0.05%
2022/07/13	1	59.60	0	0.00	59.00	1	2,314	0.04%
2022/07/07	0	0.00	1	64.30	64.30	-1	2,330	-0.04%
2022/06/28	1	73.30	0	0.00	72.60	1	2,469	0.04%
2022/06/27	4	74.00	5	74.10	74.00	-1	2,560	-0.04%
2022/06/24	1	72.40	1	73.50	72.30	0	2,610	0.00%
2022/06/15	1	78.20	0	0.00	75.70	1	3,125	0.03%
2022/06/13	2	79.35	1	78.50	79.70	1	3,072	0.03%
2022/06/08	0	0.00	1	85.60	85.50	-1	3,016	-0.03%
2022/06/07	2	86.70	1	87.80	86.40	1	3,054	0.03%
2022/06/06	1	86.30	2	86.30	86.30	-1	3,077	-0.03%
2022/06/02	2	88.50	0	0.00	88.10	2	3,112	0.06%
2022/05/31	2	90.60	1	90.50	91.20	1	3,297	0.03%
2022/05/24	4	88.95	0	0.00	88.60	4	3,449	0.12%
2022/05/19	3	90.73	1	88.80	91.70	2	3,504	0.06%
2022/05/18	5	93.80	5	95.40	94.00	0	3,484	0.00%
2022/05/13	6	93.45	1	93.30	93.00	5	3,578	0.14%
2022/05/10	0	0.00	1	96.00	95.20	-1	3,762	-0.03%
2022/05/06	2	100.05	2	99.70	99.70	0	4,134	0.00%
2022/05/05	1.1	104.00	0	0.00	104.00	1.1	4,176	0.03%
2022/05/04	1	99.80	6	100.00	100.00	-5	4,157	-0.12%
2022/04/27	0	0.00	0	92.80	94.00	0	4,363	0.00%
2022/04/26	1	94.00	1	94.80	94.30	0	4,393	0.00%
2022/04/25	5	91.78	1	92.40	94.80	4	4,461	0.09%
2022/04/22	1	94.50	1	94.50	94.50	0	4,492	0.00%
2022/04/19	1	102.00	0	0.00	102.50	1	4,680	0.02%
2022/04/18	0	99.50	0	0.00	99.60	0	4,803	0.00%
2022/04/15	3	102.00	6	99.47	99.40	-3	4,935	-0.06%
2022/04/14	0	0.00	2	104.00	103.50	-2	5,053	-0.04%
2022/04/13	1	100.50	1	103.00	103.50	0	5,261	0.00%
2022/04/12	5	100.88	0	0.00	102.00	5	5,471	0.09%
2022/04/08	1	101.00	0	0.00	101.00	1	5,619	0.02%
2022/04/07	2	102.75	2	103.50	102.00	0	5,729	0.00%
2022/04/01	1.1	106.36	6	105.33	103.50	-4.9	5,968	-0.08%
2022/03/31	1	108.00	5	106.10	106.00	-4	6,026	-0.07%
2022/03/30	2	105.00	2	106.50	105.50	0	6,178	0.00%
2022/03/29	0	0.00	2	105.50	105.50	-2	6,384	-0.03%
2022/03/28	5	103.50	5	105.20	105.50	0	6,557	0.00%
2022/03/25	6	105.50	6	107.00	104.50	0	6,734	0.00%
2022/03/24	16.1	104.83	14	105.18	107.50	2.1	6,998	0.03%
2022/03/23	5	105.00	1	103.50	102.50	4	7,083	0.06%
2022/03/22	1	102.50	1	103.00	102.50	0	7,145	0.00%
2022/03/21	5	97.48	0	0.00	97.50	5	7,026	0.07%
2022/03/18	0	0.00	1	94.10	94.20	-1	7,013	-0.01%
2022/03/15	1	90.00	0	0.00	89.40	1	7,060	0.01%
2022/03/10	0	0.00	2	94.85	94.80	-2	7,199	-0.03%
2022/03/09	1	90.20	0	0.00	91.80	1	7,342	0.01%
2022/03/07	2	91.05	3	90.17	90.80	-1	7,944	-0.01%
2022/03/04	2	94.40	2	95.05	92.30	0	8,202	0.00%
2022/03/01	0	0.00	0	101.00	99.90	0	8,161	0.00%
2022/02/25	0	0.00	2	99.10	99.40	-2	8,214	-0.02%
2022/02/24	1	102.00	2	99.50	100.50	-1	8,294	-0.01%
2022/02/23	1	104.00	1	104.50	104.00	0	8,512	0.00%
2022/02/22	1	101.00	1	101.00	101.00	0	8,698	0.00%
2022/02/21	0	0.00	1	103.50	104.00	-1	8,755	-0.01%
2022/02/18	2	103.50	0	0.00	103.00	2	8,839	0.02%
2022/02/17	2	105.50	2	104.00	104.00	0	8,972	0.00%
2022/02/16	2	105.75	1	106.00	105.50	1	9,115	0.01%
2022/02/14	1	102.50	0	0.00	102.00	1	9,571	0.01%
2022/02/11	0	0.00	11	107.36	107.00	-11	9,870	-0.11%
2022/02/10	11	104.00	0	0.00	104.50	11	10,054	0.11%
2022/02/09	1	106.50	1	105.50	105.50	0	10,128	0.00%
2022/02/08	6	107.58	0	0.00	105.50	6	10,138	0.06%
2022/02/07	1	115.50	0	0.00	117.00	1	10,163	0.01%
2022/01/25	2	119.50	3	115.33	115.00	-1	10,232	-0.01%
2022/01/24	0	119.00	0	0.00	119.00	0	10,245	0.00%
2022/01/21	4	121.63	3	123.00	121.00	1	10,262	0.01%
2022/01/20	2	122.50	3	125.33	125.50	-1	10,259	-0.01%
2022/01/19	3	123.50	4	123.50	124.50	-1	10,282	-0.01%
2022/01/18	4	124.75	3	124.83	123.00	1	10,409	0.01%
2022/01/17	3	123.83	1	126.00	127.50	2	10,437	0.02%
2022/01/14	0	0.00	3	126.50	126.00	-3	10,538	-0.03%
2022/01/13	4	120.88	3	124.17	122.50	1	10,540	0.01%
2022/01/12	2	127.00	0	125.00	126.50	2	10,553	0.02%
2022/01/11	2	132.00	3	131.65	129.00	-1	10,539	-0.01%
2022/01/10	2	127.35	7	130.64	129.00	-5	10,515	-0.05%
2022/01/07	11	127.41	2	126.00	125.00	9	10,675	0.08%
2022/01/06	4	132.29	4	133.50	137.00	0	10,737	0.00%
2022/01/05	9	132.44	7	128.43	128.50	2	10,568	0.02%
2022/01/04	1	132.50	1	133.50	132.50	0	10,402	0.00%
2022/01/03	1	134.00	1	134.50	134.50	0	10,361	0.00%
2021/12/30	0	0.00	4	131.00	130.50	-4	10,330	-0.04%
2021/12/29	2	125.25	2	129.00	129.00	0	10,231	0.00%
2021/12/28	9	125.78	7.1	126.41	127.00	2	10,118	0.02%
2021/12/27	2	122.75	2	120.50	124.00	0	10,047	0.00%
2021/12/24	1	121.00	2	119.57	123.00	-1	10,005	-0.01%
2021/12/23	2.1	125.48	3.1	125.32	129.00	-1	9,825	-0.01%
2021/12/22	1	120.00	4	118.50	117.50	-3	9,611	-0.03%
2021/12/21	7	116.07	8	116.37	118.00	-1	9,542	-0.01%
2021/12/20	2	110.63	44	112.61	114.00	-42	9,781	-0.43%
2021/12/17	10	104.50	9	107.00	108.00	1	9,552	0.01%
2021/12/16	1	101.50	2	99.40	102.50	-1	9,333	-0.01%
2021/12/14	1	95.60	1	94.90	94.20	0	9,242	0.00%
2021/12/09	1	96.50	0	0.00	95.00	1	9,626	0.01%
2021/12/08	2	96.00	2	95.65	95.40	0	9,715	0.00%
2021/12/07	1	95.60	7	94.39	93.60	-6	10,136	-0.06%
2021/12/06	1	96.50	2	97.30	95.60	-1	10,457	-0.01%
2021/12/03	18	95.98	25	96.43	96.30	-7	10,554	-0.07%
2021/12/02	15	99.07	28	99.98	98.30	-13	10,616	-0.12%
2021/12/01	79.1	109.17	21	111.74	103.00	58	10,358	0.56%
2021/11/30	5	111.27	13	109.23	114.00	-8	10,353	-0.08%
2021/11/29	2	100.00	2	100.50	104.00	0	10,326	0.00%
2021/11/26	4	101.90	3	101.67	101.50	1	10,376	0.01%
2021/11/25	2	100.70	5	100.80	100.00	-3	10,365	-0.03%
2021/11/24	4	102.88	8	102.31	101.50	-4	10,336	-0.04%
2021/11/23	10	101.56	3	102.50	99.00	7	10,249	0.07%
2021/11/22	3	105.50	3	102.00	102.50	0	10,121	0.00%
2021/11/19	6	103.33	1	102.50	103.00	5	9,883	0.05%
2021/11/18	4	101.00	9	103.11	103.00	-5	9,661	-0.05%
2021/11/17	7	103.36	5	102.50	103.00	2	9,585	0.02%
2021/11/16	7	99.33	2	99.60	100.50	5	9,481	0.05%
2021/11/15	2	101.25	4	103.50	103.50	-2	9,310	-0.02%
2021/11/12	9	99.84	7	100.50	98.90	2	9,148	0.02%
2021/11/11	1	99.20	5	100.00	101.50	-4	8,880	-0.05%
2021/11/10	10	92.43	5	91.58	92.30	5	8,609	0.06%
2021/11/09	4	87.73	6	89.75	93.60	-2	8,228	-0.02%
2021/11/08	5	85.52	3	85.70	85.10	2	7,972	0.03%
2021/11/05	2	81.60	10	83.17	85.00	-8	7,842	-0.10%
2021/11/04	4	83.93	0	0.00	84.80	4	7,630	0.05%
2021/11/03	0	0.00	4	79.63	79.90	-4	7,371	-0.05%
2021/11/02	2	76.75	2	79.80	76.30	0	7,284	0.00%
2021/11/01	2	79.25	5	78.90	80.00	-3	7,196	-0.04%
2021/10/29	11	77.19	2	75.90	78.00	9	7,122	0.13%
2021/10/28	1	74.20	2	74.30	74.40	-1	7,055	-0.01%
2021/10/27	3	74.93	2	75.80	75.60	1	7,006	0.01%
2021/10/26	13	76.61	32	75.61	75.10	-19	6,952	-0.27%
2021/10/25	12	79.38	8	78.80	77.50	4	6,781	0.06%
2021/10/22	13	80.66	11	80.16	80.80	2	6,653	0.03%
2021/10/21	11	79.49	6	78.05	78.20	5	6,455	0.08%
2021/10/20	3	78.80	7	78.66	77.90	-4	6,355	-0.06%
2021/10/19	5	77.90	3	77.97	78.50	2	6,208	0.03%
2021/10/18	4	76.58	2.3	76.26	77.30	1.7	6,132	0.03%
2021/10/15	11.3	75.86	9	75.64	76.00	2.3	6,050	0.04%
2021/10/14	2	73.80	2.4	72.17	73.90	-0.4	5,766	-0.01%
2021/10/13	0	0.00	2	71.60	70.80	-2	5,597	-0.04%
2021/10/12	0.4	71.40	12	71.92	72.00	-11.6	5,590	-0.21%
2021/10/08	0	0.00	1	72.00	70.80	-1	5,584	-0.02%
2021/10/07	1	71.40	0	0.00	70.80	1	5,641	0.02%
2021/10/05	1	67.70	2	67.70	68.70	-1	5,539	-0.02%
2021/10/04	1	66.10	1	66.70	65.00	0	5,466	0.00%
2021/10/01	1	65.70	2	65.70	65.10	-1	5,413	-0.02%
2021/09/30	5	69.60	3	68.93	68.00	2	5,326	0.04%
2021/09/29	0	0.00	2	70.20	69.50	-2	5,269	-0.04%
2021/09/28	23	72.98	16	72.55	72.60	7	5,202	0.13%
2021/09/27	7	72.94	3	74.17	73.10	4	5,041	0.08%
2021/09/24	3	71.20	5	71.58	71.30	-2	4,553	-0.04%
2021/09/22	1	69.20	5	69.00	68.30	-4	4,354	-0.09%
2021/09/17	1	68.70	0	0.00	68.70	1	4,283	0.02%
2021/09/15	3	67.53	7	67.59	68.90	-4	4,143	-0.10%
2021/09/14	5	71.16	0	0.00	70.30	5	3,902	0.13%
2021/09/13	3	72.20	1	73.10	73.00	2	3,808	0.05%
2021/09/10	23	72.02	20.1	72.16	73.10	2.9	3,676	0.08%
2021/09/09	4	69.60	7	68.53	71.50	-3	3,227	-0.09%
2021/09/08	11	66.84	4	67.83	66.80	7	2,827	0.25%
2021/09/07	10	69.06	54	69.24	69.90	-44	2,656	-1.66%
2021/09/06	36.1	69.81	10.1	68.86	68.40	26	2,407	1.08%
2021/09/03	20	69.95	13	69.87	70.50	7	2,298	0.30%
2021/09/02	21	67.97	27	67.87	68.60	-6	1,979	-0.30%
2021/09/01	6	62.83	18	64.95	65.80	-12	1,608	-0.75%
2021/08/19	0	0.00	1	55.30	54.40	-1	1,433	-0.07%
2021/08/18	3	54.93	0	0.00	56.50	3	1,443	0.21%
2021/08/16	4	54.80	0	0.00	54.80	4	1,465	0.27%
2021/08/13	1	56.00	0	0.00	55.60	1	1,486	0.07%
2021/08/11	1	57.00	1	57.40	57.30	0	1,563	0.00%
2021/08/10	2	58.75	0	0.00	58.40	2	1,590	0.13%
2021/08/05	2	60.30	0	0.00	60.40	2	1,783	0.11%
2021/07/29	2	57.95	0	0.00	58.30	2	1,978	0.10%
2021/07/23	2	60.80	0	0.00	60.50	2	2,006	0.10%
2021/07/20	3	59.00	0	0.00	58.50	3	2,024	0.15%
2021/07/19	3	60.20	0	0.00	59.80	3	2,021	0.15%
2021/07/16	1	63.40	0	0.00	63.60	1	2,038	0.05%
2021/07/15	1	65.00	10	66.50	64.30	-9	2,037	-0.44%
2021/07/14	1.1	64.17	16	64.09	65.40	-14.9	1,996	-0.75%
2021/07/13	0	0.00	5	62.00	60.70	-5	1,931	-0.26%
2021/07/12	0	0.00	1	59.80	60.00	-1	1,946	-0.05%
2021/07/07	5	60.00	0	0.00	59.80	5	2,111	0.24%
2021/07/05	1	60.70	2	61.70	62.80	-1	2,131	-0.05%
2021/07/02	1	59.50	0	0.00	59.30	1	2,135	0.05%
2021/07/01	7	60.39	0	0.00	59.70	7	2,156	0.32%
2021/06/30	0	0.00	5	60.24	60.50	-5	2,192	-0.23%
2021/06/28	0	0.00	3	61.10	61.40	-3	2,236	-0.13%
2021/06/18	1	59.70	0	0.00	59.90	1	2,215	0.05%
2021/06/16	0	0.00	3	58.80	58.30	-3	2,240	-0.13%
2021/06/15	3	57.90	5	57.94	58.30	-2	2,265	-0.09%
2021/06/09	0	0.00	5	55.52	55.40	-5	2,296	-0.22%
2021/06/07	5	54.40	3	54.50	54.50	2	2,344	0.09%
2021/06/04	3	55.30	0	0.00	55.30	3	2,355	0.13%
2021/06/02	1	55.90	1	57.00	55.90	0	2,393	0.00%
2021/05/28	3	56.00	0	0.00	55.70	3	2,548	0.12%
2021/05/26	0	0.00	1	54.50	54.50	-1	2,596	-0.04%
2021/05/25	8	55.38	8	55.26	55.20	0	2,608	0.00%
2021/05/24	8	53.26	4	53.85	53.70	4	2,607	0.15%
2021/05/21	1	53.20	0	0.00	52.40	1	2,605	0.04%
2021/05/20	1	51.10	0	0.00	50.40	1	2,601	0.04%
2021/05/18	1	45.50	0	0.00	48.10	1	2,595	0.04%
2021/05/17	1	46.45	5	46.61	44.55	-4	2,584	-0.15%
2021/05/14	6	49.55	0	0.00	49.50	6	2,540	0.24%
2021/05/13	6	52.12	5	51.54	50.80	1	2,494	0.04%
2021/05/12	4	55.35	11	55.85	55.20	-7	2,437	-0.29%
2021/05/11	2	61.85	1	62.00	61.30	1	2,407	0.04%
2021/05/10	1	68.10	2	68.30	68.10	-1	2,333	-0.04%
2021/05/07	1	68.50	2	68.25	68.80	-1	2,344	-0.04%
2021/05/06	3	67.77	4	68.00	67.90	-1	2,357	-0.04%
2021/05/04	4	65.48	4	64.10	65.80	0	2,472	0.00%
2021/05/03	2	65.55	5	65.62	65.20	-3	2,493	-0.12%
2021/04/29	1	66.90	3	66.80	66.80	-2	2,494	-0.08%
2021/04/28	6	68.97	0	0.00	67.80	6	2,506	0.24%
2021/04/26	6	67.07	0	0.00	67.00	6	2,471	0.24%
2021/04/23	1	66.80	11	66.63	67.00	-10	2,476	-0.40%
2021/04/22	7	67.36	2	66.80	66.80	5	2,524	0.20%
2021/04/21	1	67.90	0	0.00	67.90	1	2,556	0.04%
2021/04/20	0	0.00	12	67.00	67.20	-12	2,535	-0.47%
2021/04/19	5	67.28	2.8	67.21	67.20	2.3	2,565	0.09%
2021/04/16	3	65.40	0	0.00	65.90	3	2,547	0.12%
2021/04/15	11	63.55	1	63.30	64.00	10	2,554	0.39%
2021/04/14	5.1	61.50	1	60.90	62.00	4.1	2,567	0.16%
2021/04/13	2.1	65.02	15	65.15	64.30	-12.9	2,516	-0.51%
2021/04/12	0.1	66.60	2	66.15	66.10	-1.9	2,473	-0.08%
2021/04/09	5	66.90	0	0.00	66.50	5	2,482	0.20%
2021/04/08	13.2	66.59	0	0.00	66.70	13.2	2,468	0.53%
2021/04/07	1.1	66.52	0	0.00	66.50	1.1	2,456	0.04%
2021/04/06	0	67.00	0	0.00	66.80	0	2,449	0.00%
2021/04/01	1	66.60	0	0.00	66.70	1	2,460	0.04%
2021/03/31	0.1	67.10	10	66.70	66.50	-9.9	2,469	-0.40%
2021/03/29	5.1	66.81	0	0.00	67.10	5.1	2,528	0.20%
2021/03/26	6	66.40	0	0.00	66.70	6	2,619	0.23%
2021/03/25	2	66.40	0	0.00	66.30	2	2,685	0.07%
2021/03/23	3	66.80	0	0.00	66.70	3	2,720	0.11%
2021/03/22	14	66.91	5.2	66.85	66.80	8.8	2,734	0.32%
2021/03/18	1	67.50	2	67.50	67.40	-1	2,752	-0.04%
2021/03/17	1	67.70	1	67.80	67.70	0	2,780	0.00%
2021/03/16	4	67.80	0	0.00	68.10	4	2,832	0.14%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/12	1	67.60	0	0.00	67.90	1	2,845	0.04%
2021/03/11	5.2	67.99	0	0.00	68.10	5.2	2,887	0.18%
2021/03/10	2	67.90	1	68.30	67.70	1	2,882	0.03%
2021/03/09	2	66.85	0	0.00	67.00	2	2,885	0.07%
2021/03/05	3	68.13	1	68.30	68.60	2	2,898	0.07%
2021/03/04	8	68.36	3	68.27	68.20	5	2,914	0.17%
2021/03/03	0	0.00	6	71.95	71.10	-6	2,864	-0.21%
2021/03/02	0	0.00	8	71.94	71.00	-8	2,890	-0.28%
2021/02/25	5	70.90	0	0.00	71.10	5	2,857	0.17%
2021/02/24	0	0.00	5	70.70	70.30	-5	2,864	-0.17%
2021/02/23	0	0.00	10	70.20	70.40	-10	2,862	-0.35%
2021/02/22	0	0.00	4	71.18	71.20	-4	2,930	-0.14%
2021/02/19	0	0.00	2	71.20	71.20	-2	2,941	-0.07%
2021/02/18	6	71.35	3	71.47	71.20	3	2,978	0.10%
2021/02/17	0	0.00	1	68.50	69.30	-1	3,011	-0.03%
2021/02/05	0	0.00	2	68.30	68.00	-2	2,993	-0.07%
2021/02/02	13	67.76	0	0.00	67.00	13	3,048	0.43%
2021/02/01	2	67.70	0	0.00	67.90	2	3,032	0.07%
2021/01/29	8	70.66	1	70.70	68.80	7	3,112	0.22%
2021/01/28	4	70.35	0	0.00	70.20	4	3,078	0.13%
2021/01/27	6	70.33	2	70.55	71.70	4	3,027	0.13%
2021/01/26	0	0.00	6	68.50	68.60	-6	2,911	-0.21%
2021/01/25	1	69.00	2	70.10	69.00	-1	2,864	-0.03%
2021/01/22	0	0.00	2	68.30	68.40	-2	2,838	-0.07%
2021/01/20	5	69.10	11	68.70	68.50	-6	2,870	-0.21%
2021/01/19	1	69.00	4	69.20	68.80	-3	2,868	-0.10%
2021/01/18	2	67.40	0	0.00	68.40	2	2,847	0.07%
2021/01/15	12	69.52	0	0.00	68.90	12	2,838	0.42%
2021/01/14	0	0.00	5	70.16	70.90	-5	2,786	-0.18%
2021/01/13	0	0.00	2	67.95	68.10	-2	2,736	-0.07%
2021/01/12	3	67.03	0	0.00	66.70	3	2,719	0.11%
2021/01/08	1	66.50	3	67.03	67.50	-2	2,673	-0.07%
2021/01/07	1	68.10	0	0.00	68.10	1	2,656	0.04%
2021/01/05	3	68.83	0	0.00	68.60	3	2,611	0.11%
2020/12/31	1	68.50	0	0.00	68.60	1	2,582	0.04%
2020/12/30	1	68.60	0	0.00	68.70	1	2,597	0.04%
2020/12/29	1	68.40	0	0.00	68.60	1	2,624	0.04%
2020/12/28	1	68.00	0	0.00	67.90	1	2,615	0.04%
2020/12/25	1	69.20	0	0.00	68.80	1	2,581	0.04%
2020/12/24	2	70.75	0	0.00	70.20	2	2,571	0.08%
2020/12/22	1	68.30	0	0.00	67.60	1	2,576	0.04%
2020/12/21	1	68.80	0	0.00	68.30	1	2,515	0.04%
2020/12/16	2	71.65	1	72.00	72.00	1	2,632	0.04%
2020/12/15	2	72.00	1	72.10	71.60	1	2,710	0.04%
2020/12/14	0	0.00	1	72.20	72.90	-1	2,740	-0.04%
2020/12/11	1	73.20	0	0.00	72.60	1	2,810	0.04%
2020/12/07	1	77.30	0	0.00	77.30	1	2,949	0.03%
2020/12/03	1	82.60	1	81.80	81.80	0	2,879	0.00%
2020/12/01	2	82.30	2	83.40	83.40	0	2,889	0.00%
2020/11/30	1	82.00	1	82.40	81.30	0	2,889	0.00%
2020/11/27	0	0.00	1	83.80	83.40	-1	2,869	-0.03%
2020/11/23	1	81.50	2	82.40	81.50	-1	2,871	-0.03%
2020/11/20	2	82.75	3	82.80	82.90	-1	2,874	-0.03%
2020/11/19	3	82.67	3	82.60	82.40	0	2,877	0.00%
2020/11/17	4	81.58	0	0.00	81.60	4	2,822	0.14%
2020/11/16	0	0.00	11	81.95	81.80	-11	2,855	-0.39%
2020/11/13	1	78.80	1	78.70	78.70	0	2,823	0.00%
2020/11/12	1	79.80	0	0.00	79.00	1	2,857	0.03%
2020/11/11	0	0.00	2	79.75	79.70	-2	2,871	-0.07%
2020/11/09	1	79.20	0	0.00	78.50	1	2,982	0.03%
2020/11/06	2	77.45	12	78.58	78.50	-10	3,079	-0.32%
2020/11/05	2	75.30	2	75.80	76.00	0	3,050	0.00%
2020/11/04	1	75.80	0	0.00	75.80	1	3,117	0.03%
2020/10/29	0	0.00	1	76.40	76.20	-1	3,641	-0.03%
2020/10/28	2	75.35	2	74.95	75.40	0	3,735	0.00%
2020/10/27	3	74.60	7	74.49	74.30	-4	3,751	-0.11%
2020/10/26	0	0.00	1	73.60	72.80	-1	3,789	-0.03%
2020/10/23	1	73.20	0	0.00	73.30	1	3,857	0.03%
2020/10/21	1	71.90	2	72.65	72.90	-1	4,023	-0.02%
2020/10/19	1	71.00	0	0.00	71.00	1	4,236	0.02%
2020/10/15	2	70.85	0	0.00	70.90	2	4,345	0.05%
2020/10/12	2	72.90	2	71.80	72.00	0	4,540	0.00%
2020/10/06	1	71.60	0	0.00	71.70	1	4,641	0.02%
2020/10/05	2	72.50	0	0.00	73.00	2	4,684	0.04%
2020/09/29	1	70.90	0	0.00	71.00	1	4,900	0.02%
2020/09/28	1	72.50	0	0.00	72.00	1	4,991	0.02%
2020/09/24	1	77.00	1	74.80	74.60	0	5,324	0.00%
2020/09/23	19	79.04	20	78.73	77.30	-1	5,685	-0.02%
2020/09/22	2	78.30	1	76.80	78.30	1	5,668	0.02%
2020/09/21	2	78.00	2	78.10	78.30	0	5,672	0.00%
2020/09/18	4	78.23	2.3	78.03	77.00	1.7	5,673	0.03%
2020/09/17	0	0.00	1	77.70	78.10	-1	5,617	-0.02%
2020/09/16	0	0.00	7	77.67	78.00	-7	5,632	-0.12%
2020/09/15	3	75.77	4	76.75	77.10	-1	5,684	-0.02%
2020/09/14	4	73.93	3	74.70	74.20	1	5,814	0.02%
2020/09/11	0	0.00	1	71.30	71.00	-1	5,733	-0.02%
2020/09/10	0	0.00	10	71.00	70.70	-10	5,824	-0.17%
2020/09/07	1	70.50	0	0.00	70.70	1	6,139	0.02%
2020/09/03	1	71.60	1	72.80	71.10	0	6,194	0.00%
2020/09/01	2	70.75	1	71.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	1	72.30	72.30	-1	6,318	-0.02%
2020/08/28	2	71.15	0	0.00	70.80	2	6,344	0.03%
2020/08/27	10	73.50	1	72.90	72.30	9	6,351	0.14%
2020/08/26	2	71.50	0	0.00	71.10	2	6,367	0.03%
2020/08/21	1	71.70	4	71.88	72.40	-3	6,432	-0.05%
2020/08/20	1	74.00	0	0.00	70.50	1	6,500	0.02%
2020/08/19	1	74.50	0	0.00	73.50	1	6,602	0.02%
2020/08/18	0	0.00	1	75.10	75.20	-1	6,665	-0.02%
2020/08/17	2	75.55	1	75.90	76.20	1	6,804	0.01%
2020/08/14	4	75.75	2	75.90	76.90	2	7,144	0.03%
2020/08/13	1	74.50	4	74.15	73.70	-3	7,234	-0.04%
2020/08/12	4	73.93	5	73.10	73.20	-1	7,304	-0.01%
2020/08/11	3	75.50	7	76.26	75.80	-4	7,256	-0.06%
2020/08/10	8	75.60	6	75.07	74.40	2	7,261	0.03%
2020/08/07	6	77.17	3	76.67	76.30	3	7,369	0.04%
2020/08/06	6	80.87	2	80.25	79.60	4	7,356	0.05%
2020/08/05	1	81.70	2	81.40	83.10	-1	7,623	-0.01%
2020/08/04	2	75.25	2	76.25	75.80	0	7,502	0.00%
2020/08/03	4	74.50	1	78.70	73.70	3	7,519	0.04%
2020/07/31	9	80.01	0	0.00	80.40	9	7,730	0.12%
2020/07/30	2	79.65	3	79.77	79.60	-1	8,002	-0.01%
2020/07/29	3	80.20	0	0.00	80.10	3	8,006	0.04%
2020/07/28	1	81.30	1	82.40	82.00	0	8,007	0.00%
2020/07/27	1	81.10	1	81.80	80.00	0	7,992	0.00%
2020/07/24	3	82.07	1	79.80	80.80	2	8,093	0.02%
2020/07/21	1	80.60	4	80.90	81.80	-3	8,102	-0.04%
2020/07/20	8	78.90	7	79.17	80.20	1	8,192	0.01%
2020/07/17	4	79.33	5	80.78	78.90	-1	8,302	-0.01%
2020/07/14	0	0.00	1	78.10	78.70	-1	8,504	-0.01%
2020/07/13	2	77.65	1	77.80	77.70	1	8,523	0.01%
2020/07/10	4	78.68	0	0.00	77.70	4	8,572	0.05%
2020/07/09	2	82.25	2	83.00	81.10	0	8,601	0.00%
2020/07/08	0	0.00	1	80.30	81.60	-1	8,613	-0.01%
2020/07/07	6	79.03	7	79.69	79.80	-1	8,630	-0.01%
2020/07/06	2	79.20	1	80.40	78.90	1	8,763	0.01%
2020/07/03	2	78.80	7	78.43	78.00	-5	8,994	-0.06%
2020/07/02	3	73.80	5	76.08	79.40	-2	8,939	-0.02%
2020/07/01	5	72.12	4	72.10	72.20	1	8,738	0.01%
2020/06/29	1	70.00	0	0.00	69.10	1	8,739	0.01%
2020/06/24	0	0.00	1	70.60	70.80	-1	8,718	-0.01%
2020/06/23	2	71.30	0	0.00	70.60	2	8,835	0.02%
2020/06/22	4	72.83	4	73.78	72.30	0	8,839	0.00%
2020/06/19	5	73.24	9	72.76	73.60	-4	8,860	-0.05%
2020/06/18	1	69.10	2	69.10	69.40	-1	8,725	-0.01%
2020/06/17	5	69.52	0	0.00	69.00	5	8,838	0.06%
2020/06/16	4	69.78	1	70.60	70.60	3	8,860	0.03%
2020/06/15	2	68.20	2	68.30	67.30	0	8,868	0.00%
2020/06/12	0	0.00	3	64.63	67.60	-3	9,014	-0.03%
2020/06/11	2	66.45	2	66.50	65.20	0	9,095	0.00%
2020/06/09	0	0.00	3	66.37	66.20	-3	9,234	-0.03%
2020/06/08	2	67.20	6	66.75	67.00	-4	9,341	-0.04%
2020/06/05	10	67.70	6	67.22	67.30	4	9,400	0.04%
2020/06/03	0	0.00	0.3	70.10	70.20	-0.3	9,620	0.00%
2020/06/01	1	69.80	0	0.00	69.60	1	9,816	0.01%
2020/05/29	1	68.90	0	0.00	68.70	1	9,858	0.01%
2020/05/27	0	0.00	1	67.90	68.10	-1	10,091	-0.01%
2020/05/26	12	69.55	9	68.98	68.20	3	10,310	0.03%
2020/05/25	4	71.38	2	70.95	72.50	2	10,445	0.02%
2020/05/22	4	71.05	38	69.70	69.70	-34	10,475	-0.32%
2020/05/21	12	69.58	8	71.01	71.50	4	10,464	0.04%
2020/05/20	4	63.25	3	63.77	65.00	1	10,220	0.01%
2020/05/19	2	62.95	6.1	62.67	62.90	-4.1	10,586	-0.04%
2020/05/18	0	0.00	7	60.81	60.80	-7	10,586	-0.07%
2020/05/15	34	60.91	0	0.00	60.80	34	10,820	0.31%
2020/05/14	1	61.90	6	63.13	60.60	-5	11,202	-0.04%
2020/05/13	4	62.03	0	0.00	61.90	4	11,770	0.03%
2020/05/12	6	62.80	5	63.38	62.10	1	12,247	0.01%
2020/05/11	2	59.50	3	60.83	61.40	-1	12,047	-0.01%
2020/05/08	3	59.97	2	60.50	60.20	1	12,006	0.01%
2020/05/07	5.1	60.51	4	61.18	60.10	1.1	12,034	0.01%
2020/05/06	1	58.00	6	57.42	58.60	-5	11,835	-0.04%
2020/05/05	0	0.00	1	56.40	55.60	-1	11,633	-0.01%
2020/05/04	4	55.63	2	56.60	55.10	2	11,850	0.02%
2020/04/30	4	55.80	0	0.00	56.30	4	11,923	0.03%
2020/04/29	4	57.03	3	57.03	56.30	1	12,041	0.01%
2020/04/28	1	56.10	7	56.04	57.20	-6	12,202	-0.05%
2020/04/27	1	54.00	0	0.00	54.00	1	12,135	0.01%
2020/04/24	4	54.23	1	54.40	54.00	3	12,214	0.02%
2020/04/23	3	54.80	1	55.70	54.60	2	12,367	0.02%
2020/04/22	2	55.20	4	54.88	55.90	-2	12,442	-0.02%
2020/04/21	6	54.13	7	54.90	54.00	-1	12,394	-0.01%
2020/04/20	2	53.30	4	53.63	53.40	-2	12,231	-0.02%
2020/04/17	2	52.55	1	52.70	52.00	1	12,138	0.01%
2020/04/16	0	0.00	1	53.40	53.40	-1	12,063	-0.01%
2020/04/15	4	53.15	0	0.00	53.00	4	12,025	0.03%
2020/04/14	1	52.80	6	53.35	54.00	-5	11,926	-0.04%
2020/04/13	7	54.03	8	54.33	53.10	-1	11,862	-0.01%
2020/04/10	2	52.95	9	52.99	52.50	-7	11,721	-0.06%
2020/04/09	1	53.60	1	53.60	52.80	0	11,677	0.00%
2020/04/08	5	51.50	2	51.35	51.80	3	11,479	0.03%
2020/04/07	2	46.83	11	46.52	48.40	-9	11,116	-0.08%
2020/04/06	6	43.61	5	44.76	44.00	1	10,970	0.01%
2020/04/01	0	0.00	2	45.75	45.50	-2	10,811	-0.02%
2020/03/31	5	47.71	0	0.00	47.10	5	10,793	0.05%
2020/03/30	1	47.15	3	48.35	48.70	-2	10,818	-0.02%
2020/03/27	11	49.95	1	50.30	48.40	10	10,907	0.09%
2020/03/26	6	50.97	7	51.19	51.80	-1	10,903	-0.01%
2020/03/25	12	52.68	13	52.19	51.40	-1	10,937	-0.01%
2020/03/24	6	52.75	5.3	52.29	52.50	0.7	10,937	0.01%
2020/03/23	2.3	50.48	2	52.05	51.00	0.3	10,976	0.00%
2020/03/20	1	49.20	4.3	50.83	51.40	-3.3	10,835	-0.03%
2020/03/19	9	48.66	9	48.46	47.20	0	10,721	0.00%
2020/03/18	5	51.48	5	51.70	50.50	0	10,591	0.00%
2020/03/17	7.3	48.66	4	48.51	49.15	3.3	10,397	0.03%
2020/03/16	2	48.33	0	0.00	46.55	2	10,242	0.02%
2020/03/13	3	46.40	3	46.75	49.45	0	10,142	0.00%
2020/03/12	2.5	51.72	1	52.00	50.00	1.5	10,088	0.01%
2020/03/11	3	56.00	2	56.60	54.20	1	9,966	0.01%
2020/03/10	8	53.88	7	54.73	55.20	1	9,869	0.01%
2020/03/09	7.5	56.17	10	57.83	55.00	-2.5	9,664	-0.03%
2020/03/06	0	0.00	0	57.60	57.60	0	9,457	0.00%
2020/03/05	1	57.60	11.5	57.46	56.90	-10.5	9,328	-0.11%
2020/03/04	6	56.88	3	56.77	56.70	3	9,246	0.03%
2020/03/03	6	57.80	2	57.60	57.90	4	9,238	0.04%
2020/03/02	5.5	55.53	4	56.15	56.00	1.5	9,054	0.02%
2020/02/27	19	57.23	14	56.89	55.40	5	8,973	0.06%
2020/02/26	13	57.68	18	57.53	57.10	-5	8,663	-0.06%
2020/02/25	2	56.35	2	56.00	55.90	0	8,348	0.00%
2020/02/24	10	56.00	48	56.49	55.70	-38	8,210	-0.46%
2020/02/21	12	55.20	15	55.70	55.50	-3	8,069	-0.04%
2020/02/20	65	55.89	10	55.64	55.50	55	7,975	0.69%
2020/02/19	9	57.43	4	57.40	58.20	5	7,523	0.07%
2020/02/18	16	57.93	10	57.79	57.20	6	7,427	0.08%
2020/02/17	33	60.81	23	60.87	59.70	10	7,168	0.14%
2020/02/14	23	58.48	87	59.48	60.30	-64	6,726	-0.95%
2020/02/13	2	54.85	24	54.54	54.90	-22	6,002	-0.37%
2020/02/12	7	53.30	8	53.31	52.40	-1	5,496	-0.02%
2020/02/11	2	51.85	2	52.50	52.00	0	5,386	0.00%
2020/02/10	11	52.50	5	52.28	51.30	6	5,538	0.11%
2020/02/07	0	0.00	19	52.31	52.00	-19	5,440	-0.35%
2020/02/06	3	52.83	10	53.15	53.60	-7	5,321	-0.13%
2020/02/05	5	53.42	10	53.36	52.60	-5	5,214	-0.10%
2020/02/03	24	52.10	23	52.58	52.70	1	4,849	0.02%
2020/01/31	5	52.80	56	53.01	53.30	-51	4,686	-1.09%
2020/01/30	1	49.65	2	49.23	49.80	-1	4,367	-0.02%
2020/01/20	1	50.60	4	50.95	51.00	-3	4,231	-0.07%
2020/01/17	0	0.00	5	50.18	50.30	-5	4,153	-0.12%
2020/01/16	5	49.36	12	49.04	49.20	-7	3,998	-0.18%
2020/01/15	2	47.85	8	47.36	47.20	-6	3,778	-0.16%
2020/01/14	2	46.45	2	46.95	46.60	0	3,766	0.00%
2020/01/13	2	46.13	2	46.48	46.65	0	3,761	0.00%
2020/01/10	0	0.00	2	45.33	45.40	-2	3,835	-0.05%
2020/01/07	0	0.00	1	44.80	44.70	-1	3,949	-0.03%
2020/01/03	2	46.25	0	0.00	46.30	2	4,085	0.05%
2020/01/02	0	0.00	3	46.63	47.25	-3	4,108	-0.07%
2019/12/30	2	46.20	1	46.10	46.05	1	4,311	0.02%
2019/12/27	0	0.00	2	46.73	46.85	-2	4,271	-0.05%
2019/12/26	4	46.63	10	46.36	46.05	-6	4,260	-0.14%
2019/12/25	3	48.08	3	47.95	47.20	0	4,222	0.00%
2019/12/24	66	47.09	57	47.68	47.70	9	4,240	0.21%
2019/12/23	55	46.93	56	47.55	47.60	-1	4,127	-0.02%
2019/12/20	6	45.68	4	46.30	46.00	2	3,987	0.05%
2019/12/19	5	45.70	10	45.72	46.50	-5	3,933	-0.13%
2019/12/18	1	45.40	8	45.41	45.10	-7	3,831	-0.18%
2019/12/17	3	43.87	3	44.05	44.10	0	3,703	0.00%
2019/12/16	4	43.59	0	0.00	44.00	4	3,732	0.11%
2019/12/13	3	43.83	5.4	43.64	43.70	-2.4	3,946	-0.06%
2019/12/12	2	43.38	0	0.00	43.45	2	3,953	0.05%
2019/12/09	6	42.65	5	43.90	42.60	1	4,163	0.02%
2019/12/02	0	0.00	1	42.95	42.65	-1	4,603	-0.02%
2019/11/29	5.4	44.03	0	0.00	43.75	5.4	4,658	0.12%
2019/11/28	0	0.00	8	44.49	44.80	-8	4,686	-0.17%
2019/11/26	1	43.55	0	0.00	43.60	1	4,722	0.02%
2019/11/19	6	43.68	5	44.55	43.60	1	5,197	0.02%
2019/11/14	0	0.00	2	41.60	41.65	-2	5,387	-0.04%
2019/11/11	2	43.00	0	0.00	42.10	2	5,660	0.04%
2019/11/08	21	43.95	11	44.05	43.85	10	5,702	0.18%
2019/11/07	24	44.03	3	44.47	44.45	21	5,784	0.36%
2019/11/04	0	0.00	3	42.80	42.55	-3	6,228	-0.05%
2019/11/01	0	43.10	2	43.05	43.10	-2	6,305	-0.03%
2019/10/31	3	43.48	0	0.00	43.25	3	6,445	0.05%
2019/10/30	0	0.00	1	43.15	43.15	-1	6,554	-0.02%
2019/10/29	2	43.10	3	42.37	42.25	-1	6,586	-0.02%
2019/10/28	0	0.00	40	42.30	42.30	-40	6,674	-0.60%
2019/10/25	9	43.09	0	0.00	42.65	9	6,713	0.13%
2019/10/24	3	43.10	0	0.00	43.40	3	6,710	0.04%
2019/10/22	4	43.70	4	42.70	42.75	0	6,735	0.00%
2019/10/21	0	0.00	2	42.53	42.55	-2	6,731	-0.03%
2019/10/18	0	0.00	6	42.99	42.85	-6	6,792	-0.09%
2019/10/15	40	40.60	3	40.67	40.60	37	6,821	0.54%
2019/10/14	1	38.75	0	0.00	39.30	1	6,860	0.01%
2019/10/09	8	38.59	94	38.84	38.85	-86	6,895	-1.25%
2019/10/08	3	41.42	0	0.00	41.05	3	6,871	0.04%
2019/10/07	96	42.29	7	42.45	42.30	89	6,886	1.29%
2019/10/04	10	40.46	102	40.30	40.30	-92	6,848	-1.34%	大賣/
2019/10/03	1	42.00	0	0.00	41.95	1	6,802	0.01%
2019/10/02	4	42.26	1	42.20	42.40	3	6,962	0.04%
2019/10/01	1	42.15	0	0.00	42.20	1	6,981	0.01%
2019/09/27	2	41.90	0	0.00	42.05	2	6,999	0.03%
2019/09/24	5	44.10	1	44.80	43.80	4	7,262	0.06%
2019/09/23	4	44.33	3	44.68	44.30	1	7,290	0.01%
2019/09/20	3	43.87	3	43.93	43.85	0	7,379	0.00%
2019/09/19	4	43.71	3	43.77	43.60	1	7,393	0.01%
2019/09/18	5	43.66	0	0.00	43.40	5	7,383	0.07%
2019/09/17	2	45.30	2	45.30	45.20	0	7,202	0.00%
2019/09/16	7	44.90	0	0.00	44.85	7	7,215	0.10%
2019/09/12	2	46.75	0	0.00	46.70	2	7,126	0.03%
2019/09/11	1	47.15	1	47.45	47.15	0	7,212	0.00%
2019/09/09	18	47.01	9	48.75	46.70	9	7,411	0.12%
2019/09/06	0	0.00	1	51.70	51.50	-1	7,243	-0.01%
2019/09/05	5	51.72	1.4	51.61	51.40	3.6	7,472	0.05%
2019/09/02	100	51.70	0	0.00	51.70	100	7,645	1.31%
2019/08/30	9	50.77	0	0.00	50.30	9	7,796	0.12%
2019/08/29	5	50.66	0	0.00	50.80	5	7,929	0.06%
2019/08/28	12	50.93	0	0.00	50.60	12	7,921	0.15%
2019/08/27	36	51.23	1	51.20	51.00	35	7,869	0.44%
2019/08/26	10	52.19	1	51.40	51.30	9	7,858	0.11%
2019/08/23	18	53.88	7	53.89	53.60	11	7,771	0.14%
2019/08/22	5	54.62	7	54.61	54.90	-2	7,731	-0.03%
2019/08/21	7	54.23	4	54.23	54.20	3	7,650	0.04%
2019/08/20	9	55.42	5	55.40	55.00	4	7,684	0.05%
2019/08/19	7	55.64	4	55.73	55.20	3	7,690	0.04%
2019/08/16	2	53.40	100	53.20	53.20	-98	7,605	-1.29%
2019/08/14	2	54.45	2	55.15	54.60	0	7,517	0.00%
2019/08/13	22	53.19	0	0.00	53.10	22	7,466	0.29%
2019/08/12	33	54.44	0	0.00	54.40	33	7,543	0.44%
2019/08/08	1	54.30	11	55.87	56.50	-10	7,500	-0.13%
2019/08/07	1	52.80	21	52.84	52.80	-20	7,291	-0.27%
2019/08/06	2	53.25	1	51.80	53.80	1	7,271	0.01%
2019/08/05	30	50.71	0	0.00	50.70	30	7,113	0.42%
2019/08/02	21	52.70	6	53.10	52.70	15	7,225	0.21%
2019/08/01	11	53.00	2	52.45	53.00	9	7,491	0.12%
2019/07/31	1	52.00	0	0.00	51.60	1	7,711	0.01%
2019/07/30	10	51.50	9	51.22	51.50	1	7,891	0.01%
2019/07/29	0	0.00	4	50.58	50.50	-4	7,944	-0.05%
2019/07/25	1	50.10	1	49.95	49.85	0	8,164	0.00%
2019/07/24	5	49.57	0	0.00	49.40	5	8,324	0.06%
2019/07/23	6	50.04	0	0.00	49.80	6	8,400	0.07%
2019/07/22	1	49.65	7	50.74	50.70	-6	8,389	-0.07%
2019/07/19	1	49.50	1	49.70	49.50	0	8,400	0.00%
2019/07/18	6	49.32	2	49.30	49.00	4	8,547	0.05%
2019/07/17	10	49.97	5	50.12	50.10	5	8,531	0.06%
2019/07/16	2	51.10	11	51.42	50.70	-9	8,540	-0.11%
2019/07/15	0	0.00	1	52.10	51.90	-1	8,616	-0.01%
2019/07/12	3	51.30	4	51.53	51.50	-1	8,738	-0.01%
2019/07/11	3	50.00	2	50.55	50.70	1	8,819	0.01%
2019/07/10	3	50.43	14	50.34	50.20	-11	9,016	-0.12%
2019/07/09	3	49.95	0	0.00	49.85	3	9,495	0.03%
2019/07/08	12	50.50	1	50.60	50.60	11	10,127	0.11%
2019/07/05	3	51.63	2	52.10	51.70	1	10,138	0.01%
2019/07/04	10	52.50	0	0.00	52.10	10	10,181	0.10%
2019/07/03	12	52.16	5	52.66	51.70	7	10,261	0.07%
2019/07/02	1	54.50	1	54.30	54.30	0	10,153	0.00%
2019/07/01	0	0.00	1	55.40	55.50	-1	10,229	-0.01%
2019/06/28	0	0.00	2	54.40	54.60	-2	10,178	-0.02%
2019/06/27	3	54.60	17	55.32	53.70	-14	10,264	-0.14%
2019/06/26	1	53.80	6	53.97	54.00	-5	10,310	-0.05%
2019/06/25	1	53.50	1	54.10	54.10	0	10,371	0.00%
2019/06/24	1	53.70	5	54.16	54.30	-4	10,411	-0.04%
2019/06/21	2	53.30	2	53.40	53.10	0	10,404	0.00%
2019/06/19	14	53.77	3	53.90	53.40	11	10,343	0.11%
2019/06/18	3	51.80	2	53.30	53.40	1	10,289	0.01%
2019/06/17	2	52.95	0	0.00	52.70	2	10,162	0.02%
2019/06/14	4	55.28	3	55.00	55.00	1	10,109	0.01%
2019/06/13	10	55.60	20.3	55.74	54.90	-10.3	10,050	-0.10%
2019/06/12	2	53.60	2	53.90	54.00	0	9,826	0.00%
2019/06/11	0	0.00	10	53.97	53.10	-10	9,808	-0.10%
2019/06/10	1	52.70	1	53.00	52.60	0	9,740	0.00%
2019/06/06	8	52.31	2	52.45	52.70	6	9,728	0.06%
2019/06/05	0	0.00	1	52.40	51.70	-1	9,543	-0.01%
2019/05/27	3	44.37	4	44.99	45.60	-1	9,886	-0.01%
2019/05/23	1	47.05	1	46.40	46.25	0	9,818	0.00%
2019/05/20	0	0.00	3	48.95	48.75	-3	10,042	-0.03%
2019/05/17	1	50.00	0	0.00	49.55	1	9,982	0.01%
2019/05/16	1	52.70	3	52.87	51.70	-2	9,904	-0.02%
2019/05/14	4	48.98	6	49.28	50.80	-2	9,929	-0.02%
2019/05/13	1	49.95	0	0.00	50.00	1	10,008	0.01%
2019/05/10	12	50.08	13	50.38	50.00	-1	10,404	-0.01%
2019/05/09	9	52.69	7	51.14	50.50	2	10,496	0.02%
2019/05/08	1	53.30	1	52.60	55.00	0	10,425	0.00%
2019/05/07	0	0.00	2	52.45	53.70	-2	10,216	-0.02%
2019/05/06	1	51.90	1	51.80	50.00	0	10,111	0.00%
2019/05/03	10	51.04	11	50.75	51.70	-1	10,062	-0.01%
2019/04/30	2	51.10	0	0.00	51.20	2	10,095	0.02%
2019/04/29	2	48.00	2	48.75	49.25	0	10,047	0.00%
2019/04/26	0	0.00	3	48.50	48.50	-3	10,085	-0.03%
2019/04/25	3	48.20	6	48.66	49.10	-3	10,291	-0.03%
2019/04/24	2	50.08	82	49.00	49.00	-80	10,513	-0.76%
2019/04/23	2	49.70	2	49.55	50.70	0	10,808	0.00%
2019/04/22	4	49.88	1	49.65	49.70	3	11,100	0.03%
2019/04/19	10	51.32	24	50.95	50.40	-14	11,010	-0.13%
2019/04/18	5	50.88	3	50.20	50.00	2	10,844	0.02%
2019/04/17	0	0.00	5	51.30	52.00	-5	10,676	-0.05%
2019/04/16	11	50.96	3	50.93	50.70	8	10,536	0.08%
2019/04/15	1	50.60	24	49.90	51.00	-23	10,281	-0.22%
2019/04/12	103	47.06	22	49.33	46.45	81	9,716	0.83%	大買/
2019/04/11	0	0.00	11	46.60	46.95	-11	9,029	-0.12%
2019/04/10	0	0.00	1	46.10	45.75	-1	8,884	-0.01%
2019/04/09	1	46.00	4	45.45	45.45	-3	8,873	-0.03%
2019/04/03	0	0.00	7	44.86	44.70	-7	8,714	-0.08%
2019/04/02	1	43.85	0	0.00	43.85	1	8,645	0.01%
2019/04/01	3	44.63	5	44.90	44.00	-2	8,611	-0.02%
2019/03/29	0	0.00	11	43.85	43.85	-11	8,466	-0.13%
2019/03/27	1	42.10	5	42.15	42.15	-4	8,292	-0.05%
2019/03/25	0	0.00	9	40.91	40.80	-9	8,317	-0.11%
2019/03/22	2	41.95	2	41.65	41.20	0	8,334	0.00%
2019/03/21	8	41.52	0	0.00	42.00	8	8,383	0.10%
2019/03/20	5	41.05	0	0.00	41.10	5	8,350	0.06%
2019/03/19	0	0.00	4	41.63	41.60	-4	8,334	-0.05%
2019/03/14	0	41.70	1.2	41.87	41.90	-1.2	8,256	-0.01%
2019/03/13	3	40.87	1	40.15	40.80	2	8,263	0.02%
2019/03/12	3.2	41.04	1	40.45	40.45	2.2	8,221	0.03%
2019/03/08	5	41.64	0	0.00	41.45	5	8,280	0.06%
2019/03/07	8	42.95	0	0.00	42.65	8	8,253	0.10%
2019/03/06	18	44.56	7	44.27	43.70	11	8,223	0.13%
2019/03/04	0	0.00	2	43.90	44.40	-2	8,107	-0.02%
2019/02/27	2	43.00	4	43.56	44.30	-2	8,141	-0.02%
2019/02/26	8	43.74	0	0.00	43.60	8	8,098	0.10%
2019/02/25	3	43.40	1	44.20	44.45	2	8,177	0.02%
2019/02/22	11	43.82	5	43.60	43.40	6	8,166	0.07%
2019/02/21	3	44.95	2	45.43	44.40	1	8,278	0.01%
2019/02/20	6	44.18	11	44.51	45.00	-5	8,215	-0.06%
2019/02/19	11	44.43	5	45.07	44.20	6	8,137	0.07%
2019/02/18	4	44.28	1	45.10	44.15	3	8,149	0.04%
2019/02/15	5	44.52	0	0.00	44.30	5	8,216	0.06%
2019/02/14	1	45.40	2	45.60	45.10	-1	8,225	-0.01%
2019/02/13	4	45.59	0	0.00	45.25	4	8,184	0.05%
2019/02/12	14	47.43	3	46.98	46.95	11	8,142	0.14%
2019/02/11	4	46.50	7	46.05	48.05	-3	8,166	-0.04%
2019/01/30	5	42.00	9	42.26	43.70	-4	7,777	-0.05%
2019/01/29	26	41.25	20	41.00	40.65	6	7,542	0.08%
2019/01/28	0	0.00	7	41.79	41.10	-7	7,297	-0.10%
2019/01/25	2	40.98	1	41.70	40.80	1	7,166	0.01%
2019/01/24	1	41.10	0	0.00	41.25	1	7,083	0.01%
2019/01/23	0	0.00	1	40.60	41.00	-1	6,996	-0.01%
2019/01/22	1	39.80	2	41.15	39.65	-1	6,839	-0.01%
2019/01/21	2	40.68	1	42.00	40.30	1	6,699	0.01%
2019/01/17	2	41.48	0	0.00	40.55	2	6,416	0.03%
2019/01/16	2	40.45	3	39.82	41.15	-1	6,188	-0.02%
2019/01/15	4	38.78	8	39.03	39.60	-4	5,890	-0.07%
2019/01/14	11	36.95	33	36.48	38.20	-22	5,445	-0.40%
2019/01/09	0	0.00	6	35.70	35.25	-6	5,146	-0.12%
2019/01/08	3	35.47	5	35.00	35.50	-2	5,156	-0.04%
2018/12/27	0	0.00	1	33.35	33.20	-1	5,340	-0.02%
2018/12/25	4	33.41	8	33.75	33.20	-4	5,582	-0.07%
2018/12/24	1	34.50	0	0.00	34.55	1	5,528	0.02%
2018/12/21	1	35.25	0	0.00	35.50	1	5,693	0.02%
2018/12/17	2	35.65	2	35.25	35.65	0	5,602	0.00%
2018/12/14	5	35.45	0	0.00	35.50	5	5,722	0.09%
2018/12/11	0	0.00	1	34.25	34.25	-1	5,785	-0.02%
2018/12/06	6	33.76	1	34.70	34.00	5	5,940	0.08%
2018/12/04	7	35.94	2	35.75	35.40	5	6,055	0.08%
2018/12/03	6	36.77	1	36.45	36.35	5	6,100	0.08%
2018/11/30	3	35.67	1	36.10	35.50	2	6,288	0.03%
2018/11/29	0	0.00	1	34.85	34.90	-1	6,381	-0.02%
2018/11/28	0	0.00	2	35.80	35.60	-2	6,722	-0.03%
2018/11/27	2	34.90	11	35.00	35.35	-9	6,715	-0.13%
2018/11/26	1	34.30	0	0.00	34.55	1	6,769	0.01%
2018/11/22	5	34.43	4	33.23	33.10	1	6,997	0.01%
2018/11/21	1	34.80	0	0.00	34.60	1	7,287	0.01%
2018/11/20	12	35.03	0	0.00	34.50	12	7,661	0.16%
2018/11/19	0	0.00	2	35.20	35.25	-2	7,658	-0.03%
2018/11/16	4	34.73	5	34.58	34.55	-1	7,754	-0.01%
2018/11/15	1	34.50	3	34.93	34.90	-2	7,771	-0.03%
2018/11/14	17	34.45	15	34.75	34.75	2	7,837	0.03%
2018/11/13	8	33.90	1	33.00	34.25	7	7,727	0.09%
2018/11/12	0	0.00	1	33.10	33.45	-1	7,645	-0.01%
2018/11/09	0	0.00	71	33.16	33.20	-71	7,615	-0.93%
2018/11/08	3	33.93	1	32.15	32.10	2	7,626	0.03%
2018/11/07	11	32.19	11	32.50	33.00	0	7,553	0.00%
2018/11/06	0	0.00	1	31.60	31.95	-1	7,623	-0.01%
2018/11/05	12	31.90	0	0.00	32.40	12	7,638	0.16%
2018/11/02	30	30.81	1	30.40	31.20	29	7,608	0.38%
2018/11/01	0	0.00	4	30.38	30.65	-4	7,783	-0.05%
2018/10/30	1	27.70	1	28.10	28.30	0	7,902	0.00%
2018/10/25	1	29.00	0	0.00	29.00	1	8,398	0.01%
2018/10/24	0	0.00	1	30.50	30.10	-1	8,476	-0.01%
2018/10/23	1	29.95	1	30.25	29.50	0	8,605	0.00%
2018/10/22	2	30.13	6	30.41	30.55	-4	8,882	-0.05%
2018/10/19	4	29.08	3	29.23	29.60	1	9,313	0.01%
2018/10/18	1	29.85	0	0.00	29.75	1	9,394	0.01%
2018/10/17	1	29.70	0	0.00	29.65	1	9,724	0.01%
2018/10/16	0	0.00	2	29.28	28.85	-2	9,755	-0.02%
2018/10/12	0	0.00	2	27.33	27.80	-2	9,868	-0.02%
2018/10/11	2	26.63	2	26.85	26.00	0	9,927	0.00%
2018/10/09	3	29.20	1	28.90	28.80	2	10,178	0.02%
2018/10/08	0	0.00	2	29.75	29.45	-2	10,380	-0.02%
2018/10/05	10	29.40	3	29.07	29.40	7	10,806	0.06%
2018/10/04	1	30.60	1	30.50	30.30	0	10,989	0.00%
2018/10/03	6	32.15	16	32.05	32.00	-10	10,902	-0.09%
2018/10/02	0	0.00	9	31.21	31.20	-9	10,818	-0.08%
2018/10/01	20	30.39	19	30.65	30.95	1	10,962	0.01%
2018/09/28	2	31.98	4	31.68	31.70	-2	10,991	-0.02%
2018/09/27	1	32.40	0	0.00	32.25	1	10,989	0.01%
2018/09/26	2	32.10	5	32.60	32.10	-3	11,010	-0.03%
2018/09/20	7	31.88	2	31.45	30.85	5	10,881	0.05%
2018/09/18	2	32.65	1	32.60	33.10	1	10,631	0.01%
2018/09/17	1	33.35	0	0.00	33.15	1	10,586	0.01%
2018/09/14	1	33.65	0	0.00	34.25	1	10,591	0.01%
2018/09/11	0	0.00	4	34.44	34.70	-4	10,325	-0.04%
2018/09/10	0	0.00	1	33.10	33.00	-1	10,218	-0.01%
2018/09/07	15	34.00	0	0.00	34.60	15	10,088	0.15%
2018/09/06	17	35.38	11	35.61	35.00	6	10,124	0.06%
2018/09/05	6	34.15	7	34.69	34.70	-1	9,826	-0.01%
2018/09/04	17	35.56	4	34.14	34.10	13	9,652	0.13%
2018/09/03	3	36.95	13	36.58	36.70	-10	9,251	-0.11%
2018/08/30	1	36.05	1	36.75	36.70	0	8,975	0.00%
2018/08/29	4	36.94	7	36.91	37.35	-3	8,820	-0.03%
2018/08/28	13	37.16	6	36.65	36.70	7	8,635	0.08%
2018/08/27	9	35.23	16	34.90	35.30	-7	8,230	-0.09%
2018/08/24	4	32.46	0	0.00	33.10	4	7,915	0.05%
2018/08/23	1	33.00	20	32.81	32.35	-19	7,920	-0.24%
2018/08/22	10	31.70	1	31.60	32.25	9	7,714	0.12%
2018/08/21	0	0.00	7	30.85	31.75	-7	7,654	-0.09%
2018/08/20	4	30.05	0	0.00	30.30	4	7,477	0.05%
2018/08/17	5	29.95	3	30.48	29.70	2	7,456	0.03%
2018/08/16	0	0.00	2	29.95	30.10	-2	7,415	-0.03%
2018/08/15	6	30.02	6	30.30	29.85	0	7,407	0.00%
2018/08/14	5	29.95	0	0.00	29.65	5	7,324	0.07%
2018/08/13	2	31.90	0	0.00	30.75	2	7,189	0.03%
2018/08/09	1	31.20	2	32.05	31.90	-1	6,961	-0.01%
2018/08/08	8	32.56	20	31.80	31.75	-12	6,907	-0.17%
2018/08/07	5	32.39	1	32.20	32.65	4	6,787	0.06%
2018/08/06	0	0.00	3	31.80	31.80	-3	6,687	-0.04%
2018/08/03	21	32.64	8	32.74	32.20	13	6,627	0.20%
2018/08/02	8	31.99	4	31.88	32.30	4	6,498	0.06%
2018/08/01	8	32.21	8	32.36	31.85	0	6,373	0.00%
2018/07/31	3	31.97	18	31.86	32.00	-15	6,187	-0.24%
2018/07/30	5	32.18	39	32.11	32.40	-34	6,110	-0.56%
2018/07/27	1	31.55	8	31.68	32.00	-7	5,970	-0.12%
2018/07/26	59	31.47	2	32.00	31.00	57	5,694	1.00%
2018/07/25	3	29.55	0	0.00	29.25	3	5,245	0.06%
2018/07/24	0	0.00	9	28.81	29.30	-9	5,128	-0.18%
2018/07/23	5	28.00	0	0.00	27.95	5	4,781	0.10%
2018/07/20	7	27.89	6	28.33	28.60	1	4,759	0.02%
2018/07/19	0	0.00	2	28.80	28.45	-2	4,688	-0.04%
2018/07/18	6	28.10	4	28.45	28.60	2	4,648	0.04%
2018/07/17	2	28.30	13	28.86	28.65	-11	4,508	-0.24%
2018/07/16	8	28.48	27	28.50	28.10	-19	4,143	-0.46%
2018/07/13	12	28.03	11	28.37	29.30	1	3,897	0.03%
2018/07/12	2	26.28	16	26.66	27.75	-14	3,424	-0.41%
2018/07/11	4	25.05	4	25.25	25.25	0	3,103	0.00%
2018/07/10	8	24.84	5	25.45	24.90	3	3,074	0.10%
2018/07/09	52	25.52	46	25.35	25.15	6	2,996	0.20%
2018/07/06	0	0.00	13	24.65	25.35	-13	2,827	-0.46%
2018/07/04	0	0.00	2	23.60	23.85	-2	2,583	-0.08%
2018/07/02	2	22.65	0	0.00	22.70	2	2,489	0.08%
2018/06/26	1	23.20	25	23.48	23.60	-24	2,427	-0.99%
2018/06/25	3	23.80	2	23.38	23.35	1	2,387	0.04%
2018/06/22	3	22.40	0	0.00	22.30	3	2,311	0.13%
2018/06/19	2	22.85	1	22.85	22.90	1	2,276	0.04%
2018/06/14	15	24.53	0	0.00	23.60	15	2,236	0.67%
2018/06/13	0	0.00	1	24.35	24.35	-1	2,068	-0.05%
2018/06/12	1	23.40	0	0.00	23.25	1	2,014	0.05%
2018/06/11	1	22.80	1	23.60	23.80	0	2,031	0.00%
2018/06/08	1	23.50	10	23.70	23.35	-9	2,028	-0.44%
2018/06/07	2	24.08	0	0.00	23.70	2	2,010	0.10%
2018/06/06	0.8	24.05	10	23.75	24.10	-9.2	1,969	-0.47%
2018/06/05	3	23.87	0	0.00	23.85	3	1,935	0.16%
2018/06/04	0	0.00	4	23.75	23.60	-4	1,887	-0.21%
2018/06/01	1	23.80	1	24.65	23.50	0	1,842	0.00%
2018/05/31	24	23.51	7	22.54	23.65	17	1,706	1.00%
2018/05/25	1	21.75	0	0.00	21.90	1	1,443	0.07%
2018/05/24	6	21.91	0	0.00	21.80	6	1,421	0.42%
2018/05/23	10	21.68	5	21.85	21.85	5	1,412	0.35%
2018/05/22	1	22.05	10	22.13	22.10	-9	1,367	-0.66%
2018/05/21	1	22.00	0	0.00	21.90	1	1,311	0.08%
2018/05/17	2	21.95	0	0.00	21.90	2	1,278	0.16%
2018/05/15	0	0.00	5	21.75	21.60	-5	1,237	-0.40%
2018/05/14	5	21.15	0	0.00	21.25	5	1,155	0.43%
2018/05/11	10	21.80	0	0.00	21.55	10	1,136	0.88%
2018/05/10	5	22.40	6	22.59	22.25	-1	1,100	-0.09%
2018/05/09	0	0.00	5	22.30	22.30	-5	1,007	-0.50%
2018/05/08	6	22.08	1	21.95	21.90	5	981	0.51%
2018/05/07	0	0.00	7	22.27	22.50	-7	950	-0.74%
2018/05/04	11	22.29	15	22.62	22.45	-4	913	-0.44%
2018/05/03	2	22.15	5	21.94	21.75	-3	869	-0.34%
2018/05/02	2	21.30	0	0.00	22.25	2	828	0.24%
2018/04/26	9	21.66	16	21.71	21.35	-7	770	-0.91%
2018/04/25	13	21.28	1.6	21.35	21.70	11.4	701	1.62%
2018/04/23	0	0.00	2	20.40	20.40	-2	615	-0.33%
2018/04/17	0	0.00	6	20.85	20.65	-6	596	-1.01%
2018/04/12	0	0.00	3	19.95	20.25	-3	587	-0.51%
2018/04/10	3	19.50	5	20.00	19.50	-2	589	-0.34%
2018/04/02	0	0.00	6	19.40	19.05	-6	598	-1.00%
2018/03/27	5	18.95	1	19.10	18.80	4	621	0.64%
2018/03/22	1	19.65	1	20.10	19.50	0	619	0.00%
2018/03/19	5	19.85	0	0.00	19.85	5	633	0.79%
2018/03/15	1	20.70	0	0.00	20.65	1	634	0.16%
2018/03/14	0	0.00	45	20.23	20.65	-45	594	-7.56%
2018/03/05	0	0.00	4	18.75	18.80	-4	560	-0.71%
2018/02/21	0	0.00	2	19.20	19.20	-2	565	-0.35%
2018/02/06	0	18.30	0	0.00	18.20	0	681	0.00%
2018/01/09	2	22.40	0	0.00	22.00	2	746	0.27%
2018/01/08	8	22.35	0	0.00	22.40	8	738	1.08%
2018/01/05	0	0.00	6	21.95	21.85	-6	714	-0.84%
2018/01/04	0	0.00	6	21.28	21.35	-6	699	-0.86%
2018/01/03	0	0.00	1	21.15	20.95	-1	689	-0.15%