泰鼎-KY (4927)-元大-館前券商分點個股進出

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
38.70
漲跌
▲0.65
漲幅
+1.71%
成交量
1,030張
產業
上市電子零組件類股
484人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－元大-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前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
2024/06/19	2	38.10	0	0.00	37.85	2	762	0.26%
2024/06/18	1	38.50	0	0.00	38.20	1	753	0.13%
2024/06/12	1	39.00	0	0.00	38.95	1	755	0.13%
2024/06/06	3	39.03	25	39.17	39.00	-22	798	-2.76%
2024/06/05	2	40.90	0	0.00	40.80	2	780	0.26%
2024/06/04	5	41.14	0	0.00	40.65	5	796	0.63%
2024/05/17	1	41.20	0	0.00	41.40	1	754	0.13%
2024/05/07	1	42.00	0	0.00	42.30	1	732	0.14%
2024/04/19	1	38.20	0	0.00	38.40	1	681	0.15%
2024/04/10	10	40.33	0	0.00	40.00	10	641	1.56%
2024/04/03	0	0.00	2	38.90	39.00	-2	621	-0.32%
2024/03/22	5	41.30	0	0.00	41.65	5	528	0.95%
2024/03/20	0	41.55	0	0.00	41.00	0	519	0.00%
2024/03/19	0	41.20	0	0.00	41.15	0	515	0.00%
2024/03/12	2	42.48	0	0.00	42.15	2	426	0.47%
2024/03/08	0	43.45	0	0.00	42.35	0	378	0.00%
2024/03/07	11	43.64	10	43.71	43.60	1	358	0.28%
2024/03/06	3	43.75	3	44.43	43.75	0	336	0.00%
2024/03/01	0	45.51	0	0.00	45.45	0	258	0.00%
2024/02/26	0	0.00	1	48.10	47.40	-1	224	-0.45%
2024/02/02	0	0.00	3	47.30	47.30	-3	213	-1.40%
2024/01/15	1	49.00	0	0.00	49.30	1	317	0.32%
2024/01/10	0	0.00	1	48.90	48.85	-1	338	-0.30%
2023/12/19	1	49.65	0	0.00	49.70	1	435	0.23%
2023/11/17	0	0.00	3	48.70	48.60	-3	650	-0.46%
2023/10/12	1	53.50	0	0.00	53.50	1	821	0.12%
2023/10/06	1	53.00	1	53.54	52.70	0	861	0.00%
2023/09/19	0	0.00	2	58.50	58.50	-2	1,193	-0.17%
2023/09/06	2	57.00	0	0.00	57.00	2	1,200	0.17%
2023/08/21	0	0.00	2	52.00	52.70	-2	1,390	-0.14%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/10	0	0.00	0.2	61.50	61.60	-0.2	1,478	-0.01%
2023/08/07	0.2	60.80	0	0.00	61.00	0.2	1,463	0.01%
2023/08/01	6	61.40	0	0.00	61.40	6	1,449	0.41%
2023/07/11	1	67.60	1	67.10	66.90	0	1,426	0.00%
2023/07/07	0	0.00	0	66.50	66.80	0	1,574	0.00%
2023/07/05	2	68.25	1	68.00	67.80	1	1,583	0.06%
2023/07/04	2	70.05	2	71.05	70.20	0	1,531	0.00%
2023/06/19	0	0.00	1	62.20	61.70	-1	1,379	-0.07%
2023/06/16	0	0.00	2	62.60	62.30	-2	1,377	-0.15%
2023/06/15	0	0.00	9	63.00	63.10	-9	1,374	-0.65%
2023/06/14	1	62.50	5	64.10	62.20	-4	1,365	-0.29%
2023/06/13	0	0.00	1	63.90	63.50	-1	1,352	-0.07%
2023/06/09	7	64.16	0	0.00	64.10	7	1,352	0.52%
2023/06/08	2	64.95	0	0.00	64.70	2	1,344	0.15%
2023/06/07	0	0.00	2	63.90	64.70	-2	1,344	-0.15%
2023/06/06	5	65.52	3	65.43	64.80	2	1,326	0.15%
2023/06/05	0	0.00	2	62.80	63.80	-2	1,275	-0.16%
2023/06/01	2	62.50	0	0.00	62.20	2	1,257	0.16%
2023/05/31	0	0.00	11	63.31	63.00	-11	1,256	-0.88%
2023/05/30	0	0.00	1	61.80	61.80	-1	1,214	-0.09%
2023/05/29	2	61.35	2	62.10	60.80	0	1,232	0.00%
2023/05/26	1	61.10	15	61.18	60.80	-14	1,213	-1.15%
2023/05/25	11	61.65	6	61.58	61.30	5	1,216	0.41%
2023/05/24	3	60.93	7	61.16	61.50	-4	1,235	-0.32%
2023/05/23	4	60.78	16	61.34	61.40	-12	1,262	-0.95%
2023/05/22	5	61.40	10	61.11	61.50	-5	1,318	-0.38%
2023/05/19	0	0.00	1	60.00	59.60	-1	1,270	-0.08%
2023/05/18	11	59.69	0	0.00	59.10	11	1,261	0.87%
2023/05/17	1	60.00	41	60.07	59.70	-40	1,244	-3.21%
2023/05/11	7	55.21	0	0.00	55.10	7	1,200	0.58%
2023/05/03	5	54.00	0	0.00	54.20	5	1,251	0.40%
2023/04/28	0	0.00	1	55.10	55.10	-1	1,269	-0.08%
2023/04/27	11	53.57	0	0.00	54.30	11	1,263	0.87%
2023/04/26	5	54.30	0	0.00	54.30	5	1,256	0.40%
2023/04/21	10	57.30	0	0.00	56.70	10	1,227	0.81%
2023/04/20	0	0.00	3	59.30	58.40	-3	1,207	-0.25%
2023/04/18	3	61.00	0	0.00	60.40	3	1,192	0.25%
2023/04/14	0	0.00	1	61.50	61.70	-1	1,163	-0.09%
2023/04/13	12	61.51	5	62.12	61.50	7	1,151	0.61%
2023/04/12	4	62.05	8.2	63.15	63.60	-4.2	1,060	-0.39%
2023/04/11	10	61.76	4	61.45	62.10	6	976	0.61%
2023/04/07	3	60.27	0	0.00	59.80	3	893	0.34%
2023/03/31	0	0.00	0	59.30	59.20	0	868	0.00%
2023/03/30	0	0.00	1	59.20	59.20	-1	867	-0.12%
2023/03/29	0	0.00	10	59.40	59.60	-10	860	-1.16%
2023/03/22	1	58.80	0	0.00	58.90	1	904	0.11%
2023/03/17	2	56.20	0	0.00	57.10	2	930	0.21%
2023/03/16	6	55.77	1	55.70	56.00	5	932	0.54%
2023/03/15	1	56.50	0	0.00	56.50	1	950	0.11%
2023/03/13	1	58.10	1	58.60	58.60	0	996	0.00%
2023/03/08	0	0.00	1	61.60	61.20	-1	1,091	-0.09%
2023/03/07	0	62.50	0	0.00	62.30	0	1,128	0.00%
2023/03/06	0	0.00	0	63.80	61.90	0	1,232	0.00%
2023/03/03	2	58.95	0	0.00	59.40	2	1,250	0.16%
2023/03/02	1	58.30	0	0.00	58.40	1	1,318	0.08%
2023/02/21	0	0.00	3	64.40	64.50	-3	1,383	-0.22%
2023/02/20	1	64.00	10	62.64	64.90	-9	1,384	-0.65%
2023/02/17	0	0.00	5	60.70	61.60	-5	1,339	-0.37%
2023/02/13	2	58.45	2	59.60	59.60	0	1,553	0.00%
2023/02/07	1	60.80	0	0.00	60.60	1	1,818	0.05%
2023/02/03	4	60.00	1	59.80	59.80	3	1,867	0.16%
2023/02/02	5	59.50	0	0.00	60.20	5	1,864	0.27%
2023/01/13	1	55.00	0	0.00	54.80	1	1,930	0.05%
2022/12/23	0	0.00	1	55.00	54.50	-1	2,306	-0.04%
2022/12/16	0	0.00	1	57.40	57.50	-1	2,412	-0.04%
2022/12/12	5	58.70	0	0.00	59.50	5	2,431	0.21%
2022/12/08	0	0.00	2	58.80	58.50	-2	2,507	-0.08%
2022/12/05	10	60.70	1	60.60	61.00	9	2,535	0.35%
2022/12/02	2	60.75	1	60.80	60.80	1	2,533	0.04%
2022/12/01	0	0.00	30	60.37	60.10	-30	2,520	-1.19%
2022/11/30	2	59.65	0	0.00	59.90	2	2,559	0.08%
2022/11/22	0	0.00	2	55.00	55.80	-2	2,503	-0.08%
2022/11/21	1	55.00	0	0.00	54.30	1	2,511	0.04%
2022/11/18	1	57.40	1	54.90	55.30	0	2,529	0.00%
2022/11/17	2	55.40	1	55.80	55.90	1	2,533	0.04%
2022/11/14	0	0.00	5	53.10	54.20	-5	2,894	-0.17%
2022/11/11	7	55.07	8	53.96	53.10	-1	2,889	-0.03%
2022/11/09	6	55.90	4	55.83	55.90	2	2,749	0.07%
2022/11/08	6	55.55	2	55.25	54.40	4	2,707	0.15%
2022/11/04	1	53.00	5	53.32	53.50	-4	2,589	-0.15%
2022/11/03	3	51.80	3	52.50	53.10	0	2,522	0.00%
2022/11/02	0	0.00	4	52.38	51.90	-4	2,493	-0.16%
2022/11/01	0	0.00	2	50.65	50.70	-2	2,461	-0.08%
2022/10/28	1	48.80	0	0.00	48.30	1	2,476	0.04%
2022/10/27	0	0.00	1	49.20	49.35	-1	2,476	-0.04%
2022/10/26	3.1	48.85	2	49.90	48.20	1.1	2,471	0.04%
2022/10/25	2	50.65	0	0.00	50.00	2	2,459	0.08%
2022/10/24	6	52.03	1	52.30	51.00	5	2,442	0.20%
2022/10/20	0	0.00	2	50.10	50.30	-2	2,390	-0.08%
2022/10/19	1	53.50	1	53.20	51.60	0	2,364	0.00%
2022/10/17	0	0.00	3	48.20	49.45	-3	2,245	-0.13%
2022/10/14	6	48.18	1	48.10	49.15	5	2,239	0.22%
2022/10/13	0	0.00	3	46.40	46.25	-3	2,233	-0.13%
2022/10/11	3	49.05	0	0.00	48.85	3	2,200	0.14%
2022/10/06	1	52.20	0	0.00	52.20	1	2,177	0.05%
2022/10/04	0	0.00	2	51.00	51.40	-2	2,170	-0.09%
2022/10/03	3	49.63	1	49.60	49.80	2	2,161	0.09%
2022/09/29	1	49.80	1	50.30	49.80	0	2,182	0.00%
2022/09/28	0	0.00	2	51.60	49.50	-2	2,208	-0.09%
2022/09/26	5	51.30	22	52.55	51.30	-17	2,288	-0.74%
2022/09/22	1	55.70	1	56.00	55.70	0	2,257	0.00%
2022/09/20	3	57.30	0	0.00	57.80	3	2,247	0.13%
2022/09/19	7	57.87	10	57.62	57.30	-3	2,247	-0.13%
2022/09/16	13.1	59.93	6	60.23	58.90	7.1	2,240	0.32%
2022/09/15	10	59.20	1	60.00	60.30	9	2,236	0.40%
2022/09/14	2	57.85	1	57.60	58.00	1	2,206	0.05%
2022/09/13	20	59.20	20	58.90	58.90	0	2,210	0.00%
2022/09/12	3	58.03	2	57.80	58.00	1	2,208	0.05%
2022/09/08	1	57.57	0	0.00	57.70	1	2,238	0.05%
2022/09/06	1	58.00	0	0.00	58.10	1	2,278	0.04%
2022/09/05	15	57.87	15.2	57.80	57.80	-0.2	2,240	-0.01%
2022/09/02	1.1	61.64	2	61.10	60.90	-0.9	2,251	-0.04%
2022/08/29	0	59.20	0	0.00	59.20	0	2,140	0.00%
2022/08/26	0	0.00	2	60.20	60.60	-2	2,130	-0.09%
2022/08/25	1	59.20	0	0.00	59.00	1	2,116	0.05%
2022/08/22	1	64.30	0	0.00	62.80	1	2,037	0.05%
2022/08/19	1.2	62.25	0	0.00	62.30	1.2	1,915	0.06%
2022/08/18	0	0.00	5	59.80	61.90	-5	1,693	-0.30%
2022/08/15	6	58.28	0	0.00	58.20	6	1,729	0.35%
2022/08/08	0	0.00	1	55.10	56.00	-1	1,771	-0.06%
2022/08/04	1	56.00	0	0.00	55.70	1	1,760	0.06%
2022/08/03	1	56.40	0	0.00	56.60	1	1,760	0.06%
2022/08/02	0	0.00	1	57.50	57.70	-1	1,791	-0.06%
2022/07/22	48	65.23	0	0.00	63.30	48	1,996	2.40%
2022/07/20	1	64.00	0	0.00	63.40	1	2,054	0.05%
2022/07/08	0	0.00	2	65.70	65.80	-2	2,316	-0.09%
2022/07/06	0	0.00	1	61.90	61.80	-1	2,326	-0.04%
2022/07/01	0	0.00	5	67.08	65.60	-5	2,296	-0.22%
2022/06/27	1	74.60	0	0.00	74.00	1	2,560	0.04%
2022/06/24	2	72.50	0	0.00	72.30	2	2,610	0.08%
2022/06/22	10	71.40	10	72.20	71.40	0	2,769	0.00%
2022/06/20	2	74.45	3	73.00	72.90	-1	3,030	-0.03%
2022/06/17	0	0.00	1	72.30	74.00	-1	3,136	-0.03%
2022/06/16	0	0.00	2	76.50	74.50	-2	3,133	-0.06%
2022/06/15	1	75.80	2	75.80	75.70	-1	3,125	-0.03%
2022/06/09	0	0.00	3	84.00	83.90	-3	3,029	-0.10%
2022/06/08	1	85.80	0	0.00	85.50	1	3,016	0.03%
2022/06/02	2	89.35	2	88.10	88.10	0	3,112	0.00%
2022/06/01	3	90.97	2	89.90	89.80	1	3,228	0.03%
2022/05/31	1	91.00	0	0.00	91.20	1	3,297	0.03%
2022/05/25	1	88.70	2	87.50	88.60	-1	3,438	-0.03%
2022/05/24	1	88.60	0	0.00	88.60	1	3,449	0.03%
2022/05/12	1	95.00	1	93.10	92.80	0	3,665	0.00%
2022/05/11	5	94.34	6	95.63	96.20	-1	3,722	-0.03%
2022/05/10	3	96.23	4	95.35	95.20	-1	3,762	-0.03%
2022/05/09	1	99.90	1	97.60	97.20	0	3,928	0.00%
2022/05/06	1	100.00	0	0.00	99.70	1	4,134	0.02%
2022/05/05	13	100.53	13	102.23	104.00	0	4,176	0.00%
2022/05/04	0	0.00	20	99.80	100.00	-20	4,157	-0.48%
2022/05/03	3	96.10	3	96.90	97.20	0	4,206	0.00%
2022/04/28	0	0.00	1	94.80	93.90	-1	4,311	-0.02%
2022/04/26	2	93.05	2.1	94.77	94.30	-0.1	4,393	0.00%
2022/04/25	8.1	93.02	9	92.47	94.80	-0.9	4,461	-0.02%
2022/04/22	17	96.14	3	95.13	94.50	14	4,492	0.31%
2022/04/21	2	104.50	2	105.50	105.00	0	4,436	0.00%
2022/04/20	6	104.42	1	104.50	105.00	5	4,574	0.11%
2022/04/19	3	102.50	0	0.00	102.50	3	4,680	0.06%
2022/04/15	0	0.00	2	102.00	99.40	-2	4,935	-0.04%
2022/04/13	2	102.50	0.2	103.06	103.50	1.8	5,261	0.03%
2022/04/11	1	99.00	3	99.20	98.80	-2	5,549	-0.04%
2022/04/08	1	101.00	0	0.00	101.00	1	5,619	0.02%
2022/04/07	2.2	103.89	2	102.50	102.00	0.2	5,729	0.00%
2022/04/06	10	102.50	10	103.00	103.00	0	5,870	0.00%
2022/04/01	1	107.00	3	104.17	103.50	-2	5,968	-0.03%
2022/03/31	18	106.97	19	105.92	106.00	-1	6,026	-0.02%
2022/03/30	4	106.00	3	105.83	105.50	1	6,178	0.02%
2022/03/29	5	105.30	4	104.75	105.50	1	6,384	0.02%
2022/03/28	3	101.83	2	104.00	105.50	1	6,557	0.02%
2022/03/25	16	106.94	13	105.77	104.50	3	6,734	0.04%
2022/03/24	12	104.50	25	106.80	107.50	-13	6,998	-0.19%
2022/03/23	12	102.17	13	103.92	102.50	-1	7,083	-0.01%
2022/03/22	8	99.78	7	101.41	102.50	1	7,145	0.01%
2022/03/21	2	97.05	1	95.90	97.50	1	7,026	0.01%
2022/03/18	2	92.85	3	94.23	94.20	-1	7,013	-0.01%
2022/03/17	1	93.30	0	0.00	93.70	1	7,026	0.01%
2022/03/16	0	0.00	2	90.25	89.60	-2	7,022	-0.03%
2022/03/15	1	91.20	0	0.00	89.40	1	7,060	0.01%
2022/03/14	11	93.92	0	0.00	93.60	11	7,065	0.16%
2022/03/10	1	92.90	1	94.20	94.80	0	7,199	0.00%
2022/03/09	2	90.05	1	91.30	91.80	1	7,342	0.01%
2022/03/08	6	90.47	1	92.20	89.60	5	7,673	0.07%
2022/03/07	6	88.90	6	89.33	90.80	0	7,944	0.00%
2022/03/04	1	94.50	0	0.00	92.30	1	8,202	0.01%
2022/03/03	6	97.07	5	96.34	96.00	1	8,209	0.01%
2022/03/02	2	98.85	0	0.00	98.60	2	8,153	0.02%
2022/03/01	6	101.07	4	99.90	99.90	2	8,161	0.02%
2022/02/25	1	99.90	0	0.00	99.40	1	8,214	0.01%
2022/02/23	0	0.00	0.3	103.50	104.00	-0.3	8,512	0.00%
2022/02/22	6.3	100.86	1	101.00	101.00	5.3	8,698	0.06%
2022/02/17	8	105.94	7	105.93	104.00	1	8,972	0.01%
2022/02/16	2	106.50	1	105.50	105.50	1	9,115	0.01%
2022/02/15	1	103.00	0	0.00	102.00	1	9,329	0.01%
2022/02/14	2	101.50	0	0.00	102.00	2	9,571	0.02%
2022/02/11	6	106.92	4	107.13	107.00	2	9,870	0.02%
2022/02/10	2	105.50	2	104.50	104.50	0	10,054	0.00%
2022/02/09	18	104.81	16	105.97	105.50	2	10,128	0.02%
2022/02/08	18	108.86	6	105.70	105.50	12	10,138	0.12%
2022/02/07	6	115.67	4	116.50	117.00	2	10,163	0.02%
2022/01/26	3	115.33	3	114.50	113.50	0	10,170	0.00%
2022/01/25	1	115.50	0	0.00	115.00	1	10,232	0.01%
2022/01/24	4	119.25	3	120.17	119.00	1	10,245	0.01%
2022/01/21	5	123.10	5	121.70	121.00	0	10,262	0.00%
2022/01/20	3	124.17	3	125.17	125.50	0	10,259	0.00%
2022/01/19	5	123.50	3	124.33	124.50	2	10,282	0.02%
2022/01/18	12	126.75	11	125.41	123.00	1	10,409	0.01%
2022/01/17	4	122.63	5	126.30	127.50	-1	10,437	-0.01%
2022/01/14	21	124.05	20	121.35	126.00	1	10,538	0.01%
2022/01/13	5	121.40	5	122.90	122.50	0	10,540	0.00%
2022/01/12	4	126.25	3	126.50	126.50	1	10,553	0.01%
2022/01/11	6	129.75	6	130.25	129.00	0	10,539	0.00%
2022/01/10	13	131.12	13	129.15	129.00	0	10,515	0.00%
2022/01/07	3	130.66	2	127.50	125.00	1	10,675	0.01%
2022/01/06	16	134.81	20	134.75	137.00	-4	10,737	-0.04%
2022/01/05	9	129.67	6	127.50	128.50	3	10,568	0.03%
2022/01/04	6	131.42	5.3	132.79	132.50	0.7	10,402	0.01%
2022/01/03	12	130.96	9.7	133.52	134.50	2.3	10,361	0.02%
2021/12/30	19	129.50	17	129.97	130.50	2	10,330	0.02%
2021/12/29	5	126.10	6	125.83	129.00	-1	10,231	-0.01%
2021/12/28	3	124.33	3	125.83	127.00	0	10,118	0.00%
2021/12/27	3	121.33	4	121.88	124.00	-1	10,047	-0.01%
2021/12/24	15	124.27	14	125.04	123.00	1	10,005	0.01%
2021/12/23	0	0.00	1	124.00	129.00	-1	9,825	-0.01%
2021/12/22	6	117.42	7	117.16	117.50	-1	9,611	-0.01%
2021/12/21	4	115.25	10	114.70	118.00	-6	9,542	-0.06%
2021/12/20	20.5	113.85	19	114.76	114.00	1.5	9,781	0.02%
2021/12/17	7	106.43	29	102.62	108.00	-22	9,552	-0.23%
2021/12/16	6.5	102.44	2	103.50	102.50	4.5	9,333	0.05%
2021/12/15	0	0.00	1	97.00	96.00	-1	9,206	-0.01%
2021/12/14	5	94.74	2	95.56	94.20	3	9,242	0.03%
2021/12/13	1	95.70	2	96.05	95.20	-1	9,303	-0.01%
2021/12/10	3	95.70	1	95.30	95.10	2	9,540	0.02%
2021/12/09	3	96.13	1	96.50	95.00	2	9,626	0.02%
2021/12/08	3.3	95.90	3	95.43	95.40	0.3	9,715	0.00%
2021/12/07	7	94.71	3	94.17	93.60	4	10,136	0.04%
2021/12/06	9	96.60	8	96.29	95.60	1	10,457	0.01%
2021/12/03	3	95.77	1	97.00	96.30	2	10,554	0.02%
2021/12/02	20.1	98.85	15	98.77	98.30	5.1	10,616	0.05%
2021/12/01	8.3	107.34	4	106.00	103.00	4.3	10,358	0.04%
2021/11/30	0.3	108.33	1	114.00	114.00	-0.7	10,353	-0.01%
2021/11/25	1	100.00	2	100.25	100.00	-1	10,365	-0.01%
2021/11/24	7	101.02	6	102.42	101.50	1	10,336	0.01%
2021/11/23	3	101.50	8	99.85	99.00	-5	10,249	-0.05%
2021/11/22	4	103.89	3	103.00	102.50	1	10,121	0.01%
2021/11/19	4	107.13	6	104.92	103.00	-2	9,883	-0.02%
2021/11/18	2	101.75	7	102.50	103.00	-5	9,661	-0.05%
2021/11/17	1	101.00	3.7	102.26	103.00	-2.7	9,585	-0.03%
2021/11/16	10	98.56	14	99.49	100.50	-4	9,481	-0.04%
2021/11/15	3	104.17	14	103.00	103.50	-11	9,310	-0.12%
2021/11/12	6	99.92	5	100.24	98.90	1	9,148	0.01%
2021/11/11	4	98.28	26	100.64	101.50	-22	8,880	-0.25%
2021/11/10	14	93.21	14	92.56	92.30	0	8,609	0.00%
2021/11/09	1	87.30	8	91.61	93.60	-7	8,228	-0.09%
2021/11/08	3	84.03	8	84.93	85.10	-5	7,972	-0.06%
2021/11/05	19	83.29	7	83.16	85.00	12	7,842	0.15%
2021/11/04	11	83.68	11	83.46	84.80	0	7,630	0.00%
2021/11/03	0	0.00	1	79.70	79.90	-1	7,371	-0.01%
2021/11/02	12	77.83	4	76.35	76.30	8	7,284	0.11%
2021/11/01	4	77.48	5.2	79.05	80.00	-1.2	7,196	-0.02%
2021/10/29	8	76.58	5	77.34	78.00	3	7,122	0.04%
2021/10/28	6	74.35	5	74.42	74.40	1	7,055	0.01%
2021/10/27	5	75.42	4	74.98	75.60	1	7,006	0.01%
2021/10/26	4	75.78	10	75.94	75.10	-6	6,952	-0.09%
2021/10/25	4	78.28	11.1	78.53	77.50	-7.1	6,781	-0.10%
2021/10/22	9	80.64	6	80.33	80.80	3	6,653	0.04%
2021/10/21	2	78.75	3	77.90	78.20	-1	6,455	-0.02%
2021/10/20	10	78.61	6	78.02	77.90	4	6,355	0.06%
2021/10/19	2	77.30	4	77.95	78.50	-2	6,208	-0.03%
2021/10/18	3	76.47	2	77.05	77.30	1	6,132	0.02%
2021/10/15	11	75.62	11	75.49	76.00	0	6,050	0.00%
2021/10/14	6	73.45	36	73.07	73.90	-30	5,766	-0.52%
2021/10/13	0	0.00	18	71.08	70.80	-18	5,597	-0.32%
2021/10/12	7.1	71.67	6	71.97	72.00	1.1	5,590	0.02%
2021/10/08	2	71.20	10	71.89	70.80	-8	5,584	-0.14%
2021/10/07	7.2	70.22	7	70.54	70.80	0.2	5,641	0.00%
2021/10/06	2	68.65	5	68.74	68.70	-3	5,580	-0.05%
2021/10/05	4	66.43	2	68.35	68.70	2	5,539	0.04%
2021/10/04	2	65.35	1	66.30	65.00	1	5,466	0.02%
2021/10/01	16	66.53	3	66.10	65.10	13	5,413	0.24%
2021/09/30	16	68.23	0	0.00	68.00	16	5,326	0.30%
2021/09/29	11	69.92	12	70.46	69.50	-1	5,269	-0.02%
2021/09/28	15.1	72.27	4	72.43	72.60	11.1	5,202	0.21%
2021/09/27	17.1	73.03	39	73.77	73.10	-21.9	5,041	-0.44%
2021/09/24	4	69.48	20.5	71.36	71.30	-16.5	4,553	-0.36%
2021/09/23	9	68.51	15	68.73	69.00	-6	4,403	-0.14%
2021/09/22	10	67.46	2	68.40	68.30	8	4,354	0.18%
2021/09/17	4	68.35	14	68.57	68.70	-10	4,283	-0.23%
2021/09/16	25	67.51	7	67.01	67.00	18	4,227	0.43%
2021/09/15	29	66.98	27	68.66	68.90	2	4,143	0.05%
2021/09/14	11	71.06	10	70.55	70.30	1	3,902	0.03%
2021/09/13	5	72.04	25	72.17	73.00	-20	3,808	-0.53%
2021/09/10	57	71.59	39	71.75	73.10	18	3,676	0.49%
2021/09/09	3	71.53	19	69.58	71.50	-16	3,227	-0.50%
2021/09/08	18.5	66.18	2	65.30	66.80	16.5	2,827	0.58%
2021/09/07	0	68.20	6	69.27	69.90	-6	2,656	-0.23%
2021/09/06	7	68.27	8	68.56	68.40	-1	2,407	-0.04%
2021/09/03	19	69.82	11	69.77	70.50	8	2,298	0.35%
2021/09/02	28	67.65	30	68.12	68.60	-2	1,979	-0.10%
2021/09/01	8	64.94	16	65.29	65.80	-8	1,608	-0.50%
2021/08/31	1	61.80	0	0.00	62.00	1	1,458	0.07%
2021/08/26	0	0.00	2	60.05	59.50	-2	1,426	-0.14%
2021/08/25	2	58.90	8	60.05	60.70	-6	1,433	-0.42%
2021/08/23	0	0.00	3	55.50	58.30	-3	1,429	-0.21%
2021/08/20	3	54.33	1	55.50	54.10	2	1,427	0.14%
2021/08/19	6	55.02	1	54.40	54.40	5	1,433	0.35%
2021/08/06	0	0.00	2	60.60	61.00	-2	1,715	-0.12%
2021/08/05	2	60.40	0	0.00	60.40	2	1,783	0.11%
2021/08/04	2	61.00	0	0.00	61.00	2	1,826	0.11%
2021/07/29	0	0.00	2	58.15	58.30	-2	1,978	-0.10%
2021/07/27	1	59.70	0	0.00	59.60	1	2,002	0.05%
2021/07/22	3	62.50	5	61.46	62.30	-2	2,060	-0.10%
2021/07/21	2	60.20	0	0.00	60.60	2	2,038	0.10%
2021/07/20	3	58.50	0	0.00	58.50	3	2,024	0.15%
2021/07/19	2	60.10	1	60.70	59.80	1	2,021	0.05%
2021/07/16	1	63.70	0	0.00	63.60	1	2,038	0.05%
2021/07/15	5	64.86	0	0.00	64.30	5	2,037	0.25%
2021/07/14	3	65.10	8	64.81	65.40	-5	1,996	-0.25%
2021/07/13	0	0.00	5	62.40	60.70	-5	1,931	-0.26%
2021/07/06	4	61.23	0	0.00	60.70	4	2,123	0.19%
2021/07/05	4	62.50	2	62.50	62.80	2	2,131	0.09%
2021/07/02	0	0.00	1	59.20	59.30	-1	2,135	-0.05%
2021/07/01	0	0.00	2	59.70	59.70	-2	2,156	-0.09%
2021/06/28	3	61.80	0	0.00	61.40	3	2,236	0.13%
2021/06/25	3	61.30	0	0.00	61.10	3	2,239	0.13%
2021/06/24	2	60.95	5	61.32	61.20	-3	2,242	-0.13%
2021/06/23	1	60.30	1	60.20	60.30	0	2,233	0.00%
2021/06/22	0	0.00	1	59.40	58.00	-1	2,220	-0.05%
2021/06/18	0	0.00	1	59.60	59.90	-1	2,215	-0.05%
2021/06/16	1	59.00	0	0.00	58.30	1	2,240	0.04%
2021/06/15	1	58.30	20	58.25	58.30	-19	2,265	-0.84%
2021/06/11	1	56.70	1	57.10	56.80	0	2,269	0.00%
2021/06/10	1	56.20	0	0.00	56.20	1	2,275	0.04%
2021/06/08	1	55.10	0	0.00	55.10	1	2,322	0.04%
2021/06/07	1	54.50	2	54.50	54.50	-1	2,344	-0.04%
2021/06/02	0	0.00	1	56.00	55.90	-1	2,393	-0.04%
2021/05/31	0	0.00	3	56.50	56.50	-3	2,531	-0.12%
2021/05/28	0	0.00	1	56.00	55.70	-1	2,548	-0.04%
2021/05/25	1	54.00	5	55.02	55.20	-4	2,608	-0.15%
2021/05/19	1	51.50	1	51.50	51.90	0	2,594	0.00%
2021/05/18	1	47.40	0	0.00	48.10	1	2,595	0.04%
2021/05/17	1	44.55	2	45.80	44.55	-1	2,584	-0.04%
2021/05/14	8	50.64	0	0.00	49.50	8	2,540	0.31%
2021/05/13	10	51.10	1	50.90	50.80	9	2,494	0.36%
2021/05/12	38	56.49	7	55.40	55.20	31	2,437	1.27%
2021/05/11	7	61.36	0	0.00	61.30	7	2,407	0.29%
2021/05/10	0	0.00	0.9	67.70	68.10	-0.9	2,333	-0.04%
2021/05/07	2	68.35	2	68.30	68.80	0	2,344	0.00%
2021/05/06	4	67.65	2	67.95	67.90	2	2,357	0.08%
2021/05/05	1	66.50	3	67.27	66.50	-2	2,436	-0.08%
2021/05/04	8	64.81	0	0.00	65.80	8	2,472	0.32%
2021/05/03	2	65.80	1	65.70	65.20	1	2,493	0.04%
2021/04/29	2	66.80	1	67.00	66.80	1	2,494	0.04%
2021/04/28	0	0.00	30	68.96	67.80	-30	2,506	-1.20%
2021/04/27	2	67.15	2	67.35	67.50	0	2,459	0.00%
2021/04/26	0	0.00	9	67.10	67.00	-9	2,471	-0.36%
2021/04/23	1	66.60	0	0.00	67.00	1	2,476	0.04%
2021/04/22	4	67.20	10	66.50	66.80	-6	2,524	-0.24%
2021/04/21	0	0.00	4	67.85	67.90	-4	2,556	-0.16%
2021/04/20	1	67.00	0	0.00	67.20	1	2,535	0.04%
2021/04/19	16	66.95	22	67.41	67.20	-6	2,565	-0.23%
2021/04/15	5	62.50	6	63.50	64.00	-1	2,554	-0.04%
2021/04/14	8	61.58	1	62.40	62.00	7	2,567	0.27%
2021/04/13	1	64.60	1	64.50	64.30	0	2,516	0.00%
2021/04/12	7	66.17	0	0.00	66.10	7	2,473	0.28%
2021/04/08	3	66.23	2	66.25	66.70	1	2,468	0.04%
2021/04/07	1	66.50	1	66.70	66.50	0	2,456	0.00%
2021/04/06	1	67.00	0	0.00	66.80	1	2,449	0.04%
2021/03/29	3	66.60	0	0.00	67.10	3	2,528	0.12%
2021/03/26	1	66.60	0	0.00	66.70	1	2,619	0.04%
2021/03/24	10	66.75	0	0.00	66.70	10	2,711	0.37%
2021/03/18	0	0.00	1	67.30	67.40	-1	2,752	-0.04%
2021/03/17	0	0.00	12	67.95	67.70	-12	2,780	-0.43%
2021/03/16	15	67.80	0	0.00	68.10	15	2,832	0.53%
2021/03/15	0	0.00	1	67.70	68.10	-1	2,841	-0.04%
2021/03/12	0	0.00	15	68.60	67.90	-15	2,845	-0.53%
2021/03/11	1	67.90	2	68.20	68.10	-1	2,887	-0.03%
2021/03/10	0	0.00	1	67.80	67.70	-1	2,882	-0.03%
2021/03/09	1	66.60	0	0.00	67.00	1	2,885	0.03%
2021/03/05	31	68.11	3	68.30	68.60	28	2,898	0.97%
2021/03/04	8	68.90	1.1	69.01	68.20	7	2,914	0.24%
2021/03/02	1	71.40	35	72.06	71.00	-34	2,890	-1.18%
2021/02/26	2	71.00	0	0.00	71.20	2	2,859	0.07%
2021/02/25	0	0.00	1	71.10	71.10	-1	2,857	-0.03%
2021/02/23	30	70.00	0	0.00	70.40	30	2,862	1.05%
2021/02/22	2	71.10	0	0.00	71.20	2	2,930	0.07%
2021/02/19	2	70.80	2	70.60	71.20	0	2,941	0.00%
2021/02/18	14	71.11	3.4	71.46	71.20	10.6	2,978	0.36%
2021/02/17	0.2	69.60	10	69.07	69.30	-9.8	3,011	-0.33%
2021/02/05	0	0.00	6	68.05	68.00	-6	2,993	-0.20%
2021/02/04	8	66.66	3	66.80	66.70	5	3,002	0.17%
2021/02/03	2	67.35	5	67.08	67.00	-3	3,045	-0.10%
2021/02/02	5	67.22	9	67.04	67.00	-4	3,048	-0.13%
2021/02/01	1	67.70	1	67.50	67.90	0	3,032	0.00%
2021/01/29	1	70.80	1	70.00	68.80	0	3,112	0.00%
2021/01/28	6.1	70.32	1	70.20	70.20	5.1	3,078	0.17%
2021/01/27	12.1	71.96	9	70.61	71.70	3.1	3,027	0.10%
2021/01/20	1	68.20	0	0.00	68.50	1	2,870	0.03%
2021/01/18	2	67.60	2	68.10	68.40	0	2,847	0.00%
2021/01/15	6	69.22	1	70.10	68.90	5	2,838	0.18%
2021/01/14	6	70.27	4	70.35	70.90	2	2,786	0.07%
2021/01/13	1	67.80	1	67.90	68.10	0	2,736	0.00%
2021/01/12	1	66.70	0	0.00	66.70	1	2,719	0.04%
2021/01/08	3	66.37	2	67.20	67.50	1	2,673	0.04%
2021/01/07	0	0.00	5	68.48	68.10	-5	2,656	-0.19%
2021/01/06	0	0.00	5	69.40	68.30	-5	2,634	-0.19%
2021/01/05	5	68.80	0	0.00	68.60	5	2,611	0.19%
2021/01/04	7	68.79	8	69.89	69.40	-1	2,608	-0.04%
2020/12/29	0	0.00	1	69.20	68.60	-1	2,624	-0.04%
2020/12/28	2	67.75	5	67.90	67.90	-3	2,615	-0.11%
2020/12/25	15	69.38	2	68.40	68.80	13	2,581	0.50%
2020/12/24	6	70.30	2	71.05	70.20	4	2,571	0.16%
2020/12/23	1.1	69.37	6	69.27	69.50	-5	2,559	-0.19%
2020/12/22	11	68.37	0	0.00	67.60	11	2,576	0.43%
2020/12/21	12	68.52	2	68.50	68.30	10	2,515	0.40%
2020/12/18	1	70.50	0	0.00	70.50	1	2,586	0.04%
2020/12/17	1	71.10	0	0.00	71.40	1	2,588	0.04%
2020/12/16	2	71.65	0	0.00	72.00	2	2,632	0.08%
2020/12/15	5	71.64	0	0.00	71.60	5	2,710	0.18%
2020/12/14	0	0.00	2	72.30	72.90	-2	2,740	-0.07%
2020/12/11	5	72.48	0	0.00	72.60	5	2,810	0.18%
2020/12/09	0	0.00	1	77.40	77.70	-1	2,954	-0.03%
2020/12/08	1	77.70	1	77.40	77.90	0	2,958	0.00%
2020/12/07	6	77.77	0	0.00	77.30	6	2,949	0.20%
2020/12/04	4	81.60	0	0.00	81.10	4	2,888	0.14%
2020/11/26	0	0.00	3	83.77	84.10	-3	2,840	-0.11%
2020/11/23	2	81.65	0	0.00	81.50	2	2,871	0.07%
2020/11/19	0	0.00	6	83.75	82.40	-6	2,877	-0.21%
2020/11/17	0	0.00	8	82.69	81.60	-8	2,822	-0.28%
2020/11/16	1	81.60	17	80.99	81.80	-16	2,855	-0.56%
2020/11/10	2	78.20	16	77.71	78.50	-14	2,919	-0.48%
2020/11/09	0	0.00	15	78.04	78.50	-15	2,982	-0.50%
2020/11/06	0	0.00	6	78.47	78.50	-6	3,079	-0.19%
2020/11/03	8	76.00	9	75.07	74.90	-1	3,232	-0.03%
2020/11/02	19	75.23	5	75.20	75.20	14	3,373	0.42%
2020/10/29	0	0.00	1	74.90	76.20	-1	3,641	-0.03%
2020/10/28	0	0.00	8	75.85	75.40	-8	3,735	-0.21%
2020/10/27	0	0.00	6	73.47	74.30	-6	3,751	-0.16%
2020/10/21	0	0.00	2	72.65	72.90	-2	4,023	-0.05%
2020/10/20	2	71.30	2	70.75	71.60	0	4,154	0.00%
2020/10/19	2	70.65	10	70.90	71.00	-8	4,236	-0.19%
2020/10/16	3	70.70	3	70.60	70.70	0	4,260	0.00%
2020/10/15	1	71.20	31	70.89	70.90	-30	4,345	-0.69%
2020/10/07	10	72.87	22	72.22	72.90	-12	4,600	-0.26%
2020/10/06	13	72.25	9	72.27	71.70	4	4,641	0.09%
2020/09/29	6	71.07	1	71.00	71.00	5	4,900	0.10%
2020/09/28	30	71.90	12	72.00	72.00	18	4,991	0.36%
2020/09/25	22	73.04	10	72.60	72.40	12	5,108	0.23%
2020/09/24	19	76.36	0	0.00	74.60	19	5,324	0.36%
2020/09/23	5	79.00	4	79.63	77.30	1	5,685	0.02%
2020/09/22	1	77.90	1	78.10	78.30	0	5,668	0.00%
2020/09/21	0	0.00	3	78.47	78.30	-3	5,672	-0.05%
2020/09/18	4	77.95	3	78.27	77.00	1	5,673	0.02%
2020/09/17	2	77.80	2	77.95	78.10	0	5,617	0.00%
2020/09/16	0	0.00	3	77.97	78.00	-3	5,632	-0.05%
2020/09/15	1	75.50	18	76.92	77.10	-17	5,684	-0.30%
2020/09/14	1	75.10	0	0.00	74.20	1	5,814	0.02%
2020/09/11	2	70.70	9	70.06	71.00	-7	5,733	-0.12%
2020/09/04	0	0.00	6	71.60	71.70	-6	6,164	-0.10%
2020/09/02	12	70.78	2	71.10	70.80	10	6,193	0.16%
2020/09/01	2	71.00	0	0.00	71.00	2	6,217	0.03%
2020/08/31	0	0.00	2	72.30	72.30	-2	6,318	-0.03%
2020/08/28	1	71.10	0	0.00	70.80	1	6,344	0.02%
2020/08/27	2	73.85	0	0.00	72.30	2	6,351	0.03%
2020/08/26	3	71.17	2	71.10	71.10	1	6,367	0.02%
2020/08/25	10	72.05	10	72.50	72.10	0	6,399	0.00%
2020/08/21	0	0.00	1	71.70	72.40	-1	6,432	-0.02%
2020/08/20	23	69.49	26	70.25	70.50	-3	6,500	-0.05%
2020/08/19	5	74.72	0	0.00	73.50	5	6,602	0.08%
2020/08/18	1	74.80	0	0.00	75.20	1	6,665	0.02%
2020/08/17	5	76.20	6	75.43	76.20	-1	6,804	-0.01%
2020/08/14	6	75.77	0	0.00	76.90	6	7,144	0.08%
2020/08/13	1	73.90	1	74.80	73.70	0	7,234	0.00%
2020/08/12	1	73.40	1	73.20	73.20	0	7,304	0.00%
2020/08/11	2	75.10	0	0.00	75.80	2	7,256	0.03%
2020/08/10	1	75.20	0	0.00	74.40	1	7,261	0.01%
2020/08/07	25	77.03	1	77.10	76.30	24	7,369	0.33%
2020/08/06	14	80.02	20	80.60	79.60	-6	7,356	-0.08%
2020/08/05	9	79.71	9	82.12	83.10	0	7,623	0.00%
2020/08/04	11	74.85	2	76.30	75.80	9	7,502	0.12%
2020/08/03	1	78.60	0	0.00	73.70	1	7,519	0.01%
2020/07/31	2	80.00	6.2	80.43	80.40	-4.2	7,730	-0.05%
2020/07/30	3	79.73	1	80.30	79.60	2	8,002	0.02%
2020/07/29	12	80.40	0	0.00	80.10	12	8,006	0.15%
2020/07/27	0	0.00	1	82.00	80.00	-1	7,992	-0.01%
2020/07/24	7	80.59	7	81.47	80.80	0	8,093	0.00%
2020/07/23	0	0.00	2.1	83.00	83.10	-2.1	8,153	-0.03%
2020/07/22	0	0.00	1.2	81.87	82.40	-1.2	8,100	-0.01%
2020/07/21	0	0.00	6	82.42	81.80	-6	8,102	-0.07%
2020/07/17	9	79.62	9	81.72	78.90	0	8,302	0.00%
2020/07/16	0	0.00	13	79.78	79.60	-13	8,376	-0.16%
2020/07/13	0	0.00	1	78.90	77.70	-1	8,523	-0.01%
2020/07/10	26	78.76	5	79.90	77.70	21	8,572	0.24%
2020/07/09	5	82.88	6.1	83.84	81.10	-1.1	8,601	-0.01%
2020/07/08	3	81.17	3	81.40	81.60	0	8,613	0.00%
2020/07/07	7	79.69	2	80.70	79.80	5	8,630	0.06%
2020/07/06	23	79.04	2	80.30	78.90	21	8,763	0.24%
2020/07/03	1	78.10	1	81.50	78.00	0	8,994	0.00%
2020/07/02	7	78.74	39.2	78.01	79.40	-32.2	8,939	-0.36%
2020/07/01	7	71.01	32	71.73	72.20	-25	8,738	-0.29%
2020/06/30	12	68.97	0	0.00	69.10	12	8,712	0.14%
2020/06/29	5	69.32	9	69.10	69.10	-4	8,739	-0.05%
2020/06/24	30	70.68	0	0.00	70.80	30	8,718	0.34%
2020/06/23	12	71.12	0	0.00	70.60	12	8,835	0.14%
2020/06/22	8	72.38	16	73.71	72.30	-8	8,839	-0.09%
2020/06/19	26	70.67	17	72.52	73.60	9	8,860	0.10%
2020/06/18	3	69.23	5	69.80	69.40	-2	8,725	-0.02%
2020/06/17	10	69.05	2	70.10	69.00	8	8,838	0.09%
2020/06/16	0	0.00	10	69.49	70.60	-10	8,860	-0.11%
2020/06/15	1	67.20	2	67.80	67.30	-1	8,868	-0.01%
2020/06/12	4	65.48	13	66.09	67.60	-9	9,014	-0.10%
2020/06/11	5	66.00	4	67.15	65.20	1	9,095	0.01%
2020/06/10	0	0.00	5	66.80	67.00	-5	9,153	-0.05%
2020/06/09	5	66.00	0	0.00	66.20	5	9,234	0.05%
2020/06/08	5	66.80	11	67.65	67.00	-6	9,341	-0.06%
2020/06/05	34	67.18	19	67.36	67.30	15	9,400	0.16%
2020/06/04	3	69.90	0	0.00	69.80	3	9,466	0.03%
2020/06/03	0	0.00	6	69.87	70.20	-6	9,620	-0.06%
2020/06/02	5	69.10	1	69.60	69.00	4	9,744	0.04%
2020/06/01	0	0.00	2	69.90	69.60	-2	9,816	-0.02%
2020/05/29	1	68.70	0	0.00	68.70	1	9,858	0.01%
2020/05/27	1	67.20	1	67.70	68.10	0	10,091	0.00%
2020/05/26	8	69.83	1	70.00	68.20	7	10,310	0.07%
2020/05/25	7	70.96	4	71.58	72.50	3	10,445	0.03%
2020/05/22	0	0.00	2	71.25	69.70	-2	10,475	-0.02%
2020/05/21	14	69.28	28	68.21	71.50	-14	10,464	-0.13%
2020/05/20	15	62.89	7	64.13	65.00	8	10,220	0.08%
2020/05/19	2	63.30	12	62.68	62.90	-10	10,586	-0.09%
2020/05/18	2	60.30	1	60.80	60.80	1	10,586	0.01%
2020/05/15	1	62.00	1	61.90	60.80	0	10,820	0.00%
2020/05/14	4	62.35	3	62.00	60.60	1	11,202	0.01%
2020/05/13	2	61.90	0	0.00	61.90	2	11,770	0.02%
2020/05/12	21	62.80	15	62.89	62.10	6	12,247	0.05%
2020/05/11	5	61.06	6	60.72	61.40	-1	12,047	-0.01%
2020/05/08	2	60.15	3	60.10	60.20	-1	12,006	-0.01%
2020/05/07	3	61.13	39	61.42	60.10	-36	12,034	-0.30%
2020/05/06	5	58.74	13	56.93	58.60	-8	11,835	-0.07%
2020/05/05	2	55.80	0	0.00	55.60	2	11,633	0.02%
2020/05/04	6	55.70	0	0.00	55.10	6	11,850	0.05%
2020/04/30	2	55.80	1	56.20	56.30	1	11,923	0.01%
2020/04/29	35	57.93	1	58.50	56.30	34	12,041	0.28%
2020/04/28	4	56.45	10	56.16	57.20	-6	12,202	-0.05%
2020/04/24	2	54.15	0	0.00	54.00	2	12,214	0.02%
2020/04/23	1	56.20	1	57.00	54.60	0	12,367	0.00%
2020/04/22	0	0.00	3	55.03	55.90	-3	12,442	-0.02%
2020/04/21	4	54.10	3	54.30	54.00	1	12,394	0.01%
2020/04/20	1	53.60	7	53.64	53.40	-6	12,231	-0.05%
2020/04/17	7	52.74	3	53.17	52.00	4	12,138	0.03%
2020/04/13	1	53.80	1	54.50	53.10	0	11,862	0.00%
2020/04/09	2	53.75	4	53.03	52.80	-2	11,677	-0.02%
2020/04/08	1	51.30	5	51.30	51.80	-4	11,479	-0.03%
2020/04/07	5	47.33	8	47.51	48.40	-3	11,116	-0.03%
2020/04/06	11	43.85	17	44.13	44.00	-6	10,970	-0.05%
2020/04/01	2	45.70	1	45.75	45.50	1	10,811	0.01%
2020/03/31	10	47.92	10	47.81	47.10	0	10,793	0.00%
2020/03/30	1	46.55	1	48.35	48.70	0	10,818	0.00%
2020/03/27	6	49.41	1	52.30	48.40	5	10,907	0.05%
2020/03/26	6	51.25	5	51.72	51.80	1	10,903	0.01%
2020/03/25	10	52.49	3	52.60	51.40	7	10,937	0.06%
2020/03/24	1	52.40	1	52.90	52.50	0	10,937	0.00%
2020/03/23	4	51.30	4	50.88	51.00	0	10,976	0.00%
2020/03/20	1	51.00	0	0.00	51.40	1	10,835	0.01%
2020/03/19	2	46.95	2	48.35	47.20	0	10,721	0.00%
2020/03/18	1	51.80	2	51.50	50.50	-1	10,591	-0.01%
2020/03/17	2	48.10	11	47.34	49.15	-9	10,397	-0.09%
2020/03/16	4	48.05	8	48.58	46.55	-4	10,242	-0.04%
2020/03/13	7	46.83	4	48.13	49.45	3	10,142	0.03%
2020/03/12	6	50.83	14	51.48	50.00	-8	10,088	-0.08%
2020/03/11	17	54.96	3	56.00	54.20	14	9,966	0.14%
2020/03/10	11	53.27	11	53.89	55.20	0	9,869	0.00%
2020/03/09	14	56.92	8	56.80	55.00	6	9,664	0.06%
2020/03/06	0	0.00	4	57.33	57.60	-4	9,457	-0.04%
2020/03/05	4	57.80	20	57.12	56.90	-16	9,328	-0.17%
2020/03/04	8	56.69	4	56.63	56.70	4	9,246	0.04%
2020/03/03	6	57.82	9	58.13	57.90	-3	9,238	-0.03%
2020/03/02	3	55.93	5	56.24	56.00	-2	9,054	-0.02%
2020/02/27	10	57.43	9	58.62	55.40	1	8,973	0.01%
2020/02/26	15	57.63	18	57.79	57.10	-3	8,663	-0.03%
2020/02/25	1.1	55.90	3	56.10	55.90	-1.9	8,348	-0.02%
2020/02/24	4	56.30	19	56.19	55.70	-15	8,210	-0.18%
2020/02/21	1.2	55.92	11	56.03	55.50	-9.8	8,069	-0.12%
2020/02/20	42	55.22	29	55.62	55.50	13	7,975	0.16%
2020/02/19	11	57.04	6	57.47	58.20	5	7,523	0.07%
2020/02/18	17.1	57.42	3	57.93	57.20	14.1	7,427	0.19%
2020/02/17	19	60.81	12	61.08	59.70	7	7,168	0.10%
2020/02/14	28	57.72	16	58.48	60.30	12	6,726	0.18%
2020/02/13	17	54.88	22	54.83	54.90	-5	6,002	-0.08%
2020/02/12	9	52.59	11	53.23	52.40	-2	5,496	-0.04%
2020/02/10	2	52.05	0	0.00	51.30	2	5,538	0.04%
2020/02/07	0	0.00	12	51.98	52.00	-12	5,440	-0.22%
2020/02/06	11	52.99	10	53.60	53.60	1	5,321	0.02%
2020/02/05	10	52.90	17	53.21	52.60	-7	5,214	-0.13%
2020/02/04	5	51.78	8	51.61	51.70	-3	4,944	-0.06%
2020/02/03	10	52.21	9	52.27	52.70	1	4,849	0.02%
2020/01/31	15	52.63	15	52.92	53.30	0	4,686	0.00%
2020/01/30	7	49.35	5	49.96	49.80	2	4,367	0.05%
2020/01/20	9	51.20	2	51.05	51.00	7	4,231	0.17%
2020/01/17	4	50.28	19	50.39	50.30	-15	4,153	-0.36%
2020/01/16	6	49.13	14	49.05	49.20	-8	3,998	-0.20%
2020/01/15	1	47.20	4	47.21	47.20	-3	3,778	-0.08%
2020/01/14	0	0.00	1	47.00	46.60	-1	3,766	-0.03%
2020/01/10	1	45.30	0	0.00	45.40	1	3,835	0.03%
2020/01/09	0	0.00	12	45.36	45.30	-12	3,831	-0.31%
2020/01/08	2	44.30	0	0.00	44.20	2	3,898	0.05%
2020/01/07	11	44.77	0	0.00	44.70	11	3,949	0.28%
2020/01/03	1	46.45	3	46.55	46.30	-2	4,085	-0.05%
2020/01/02	3	46.80	2	47.15	47.25	1	4,108	0.02%
2019/12/31	1	46.05	5	46.10	46.00	-4	4,206	-0.10%
2019/12/30	6	46.23	0	0.00	46.05	6	4,311	0.14%
2019/12/27	3	46.62	2	46.83	46.85	1	4,271	0.02%
2019/12/25	14	47.96	2	47.75	47.20	12	4,222	0.28%
2019/12/24	0	0.00	11	47.57	47.70	-11	4,240	-0.26%
2019/12/23	8	47.45	3	47.33	47.60	5	4,127	0.12%
2019/12/19	5	45.30	12	45.87	46.50	-7	3,933	-0.18%
2019/12/18	0	0.00	2	44.78	45.10	-2	3,831	-0.05%
2019/12/17	0	0.00	1	44.10	44.10	-1	3,703	-0.03%
2019/12/12	0	0.00	5	43.55	43.45	-5	3,953	-0.13%
2019/12/11	0	0.00	7	42.78	42.65	-7	4,085	-0.17%
2019/12/09	4	42.71	1	42.40	42.60	3	4,163	0.07%
2019/12/06	1	43.95	15	43.72	44.05	-14	4,135	-0.34%
2019/12/02	12	42.90	0	0.00	42.65	12	4,603	0.26%
2019/11/29	2	43.85	6	44.28	43.75	-4	4,658	-0.09%
2019/11/28	5	44.25	6	44.67	44.80	-1	4,686	-0.02%
2019/11/26	1	43.55	0	0.00	43.60	1	4,722	0.02%
2019/11/21	0	0.00	1	42.70	43.20	-1	4,990	-0.02%
2019/11/19	2	44.00	1	43.70	43.60	1	5,197	0.02%
2019/11/18	4	43.76	5	44.16	44.30	-1	5,226	-0.02%
2019/11/15	0	0.00	1	42.90	43.00	-1	5,233	-0.02%
2019/11/14	2	41.80	0	0.00	41.65	2	5,387	0.04%
2019/11/13	1	43.00	1	42.95	42.70	0	5,441	0.00%
2019/11/11	0	0.00	3	42.53	42.10	-3	5,660	-0.05%
2019/11/07	5	43.88	3	44.03	44.45	2	5,784	0.03%
2019/11/06	5	42.75	0	0.00	42.50	5	5,882	0.09%
2019/11/05	5	42.45	0	0.00	42.25	5	6,001	0.08%
2019/11/04	1	42.90	0	0.00	42.55	1	6,228	0.02%
2019/11/01	0	0.00	2	42.98	43.10	-2	6,305	-0.03%
2019/10/31	0	0.00	6	43.18	43.25	-6	6,445	-0.09%
2019/10/30	2	42.65	1	43.10	43.15	1	6,554	0.02%
2019/10/29	0	0.00	5	42.65	42.25	-5	6,586	-0.08%
2019/10/25	2	42.75	6	42.75	42.65	-4	6,713	-0.06%
2019/10/24	1	43.10	1	43.35	43.40	0	6,710	0.00%
2019/10/23	0	0.00	2	42.50	42.50	-2	6,712	-0.03%
2019/10/22	2	43.50	0	0.00	42.75	2	6,735	0.03%
2019/10/21	0	0.00	1	42.75	42.55	-1	6,731	-0.01%
2019/10/18	0	0.00	12	42.20	42.85	-12	6,792	-0.18%
2019/10/16	13	41.68	7	41.95	41.80	6	6,818	0.09%
2019/10/15	3	40.35	2	41.05	40.60	1	6,821	0.01%
2019/10/09	3	38.92	1	38.65	38.85	2	6,895	0.03%
2019/10/08	3	42.08	1	41.25	41.05	2	6,871	0.03%
2019/10/07	3	42.02	1	42.90	42.30	2	6,886	0.03%
2019/10/04	2	40.58	13	40.80	40.30	-11	6,848	-0.16%
2019/10/03	2	42.03	0	0.00	41.95	2	6,802	0.03%
2019/10/02	10	42.20	0	0.00	42.40	10	6,962	0.14%
2019/09/27	3	42.27	4	41.95	42.05	-1	6,999	-0.01%
2019/09/25	2	43.83	0	0.00	43.60	2	7,157	0.03%
2019/09/24	4	44.00	0	0.00	43.80	4	7,262	0.06%
2019/09/23	1	44.30	0	0.00	44.30	1	7,290	0.01%
2019/09/20	2	44.05	3	43.93	43.85	-1	7,379	-0.01%
2019/09/19	1	43.70	1	43.85	43.60	0	7,393	0.00%
2019/09/18	2	43.50	0	0.00	43.40	2	7,383	0.03%
2019/09/16	7	45.14	0	0.00	44.85	7	7,215	0.10%
2019/09/12	5	47.45	0	0.00	46.70	5	7,126	0.07%
2019/09/11	5	46.95	5	47.30	47.15	0	7,212	0.00%
2019/09/10	2	46.70	2	47.05	46.85	0	7,338	0.00%
2019/09/09	12	47.85	35	46.87	46.70	-23	7,411	-0.31%
2019/09/06	5	51.40	7	51.37	51.50	-2	7,243	-0.03%
2019/09/05	21	51.28	5	51.70	51.40	16	7,472	0.21%
2019/09/04	2	51.00	1	50.80	51.00	1	7,480	0.01%
2019/09/03	16	50.66	4	50.40	50.50	12	7,592	0.16%
2019/09/02	2	51.20	1	50.20	51.70	1	7,645	0.01%
2019/08/30	7	50.91	0	0.00	50.30	7	7,796	0.09%
2019/08/29	15	50.83	1	50.80	50.80	14	7,929	0.18%
2019/08/28	4	50.93	2	50.50	50.60	2	7,921	0.03%
2019/08/27	3	51.57	1	51.20	51.00	2	7,869	0.03%
2019/08/26	2	51.90	1	52.60	51.30	1	7,858	0.01%
2019/08/23	7	53.87	3	53.90	53.60	4	7,771	0.05%
2019/08/22	3	54.27	12	54.20	54.90	-9	7,731	-0.12%
2019/08/21	6	54.27	1	54.70	54.20	5	7,650	0.07%
2019/08/20	7	55.46	11	55.16	55.00	-4	7,684	-0.05%
2019/08/19	3	55.33	12	55.14	55.20	-9	7,690	-0.12%
2019/08/16	14	54.06	2	53.60	53.20	12	7,605	0.16%
2019/08/15	11	54.16	4	53.75	53.90	7	7,544	0.09%
2019/08/14	2	55.00	17	54.91	54.60	-15	7,517	-0.20%
2019/08/13	6	54.23	1	54.40	53.10	5	7,466	0.07%
2019/08/12	16	55.05	3	54.77	54.40	13	7,543	0.17%
2019/08/08	15	54.66	16	55.91	56.50	-1	7,500	-0.01%
2019/08/07	4	53.10	1	54.20	52.80	3	7,291	0.04%
2019/08/06	2	53.15	7	53.27	53.80	-5	7,271	-0.07%
2019/08/05	4	51.35	0	0.00	50.70	4	7,113	0.06%
2019/08/02	3	53.43	0	0.00	52.70	3	7,225	0.04%
2019/08/01	2	52.95	13	52.74	53.00	-11	7,491	-0.15%
2019/07/31	0	0.00	5	51.70	51.60	-5	7,711	-0.06%
2019/07/30	0	0.00	13	50.75	51.50	-13	7,891	-0.16%
2019/07/29	0	0.00	1	49.55	50.50	-1	7,944	-0.01%
2019/07/26	1	49.50	0	0.00	49.60	1	8,083	0.01%
2019/07/25	1	50.00	0	0.00	49.85	1	8,164	0.01%
2019/07/23	1	49.85	0	0.00	49.80	1	8,400	0.01%
2019/07/22	10	51.20	1	50.70	50.70	9	8,389	0.11%
2019/07/19	0	0.00	2	49.38	49.50	-2	8,400	-0.02%
2019/07/18	4	49.18	3	49.18	49.00	1	8,547	0.01%
2019/07/17	4	49.98	2	50.15	50.10	2	8,531	0.02%
2019/07/16	1	51.20	0	0.00	50.70	1	8,540	0.01%
2019/07/15	13	52.02	0	0.00	51.90	13	8,616	0.15%
2019/07/12	9	51.28	0	0.00	51.50	9	8,738	0.10%
2019/07/10	1	50.60	0	0.00	50.20	1	9,016	0.01%
2019/07/08	50	50.09	3	50.93	50.60	47	10,127	0.46%
2019/07/05	4	51.63	3	52.07	51.70	1	10,138	0.01%
2019/07/04	2	52.60	48	52.08	52.10	-46	10,181	-0.45%
2019/07/03	36	51.74	31	53.36	51.70	5	10,261	0.05%
2019/07/02	3	54.53	1	54.50	54.30	2	10,153	0.02%
2019/07/01	3	54.93	0	0.00	55.50	3	10,229	0.03%
2019/06/28	0	0.00	1	54.20	54.60	-1	10,178	-0.01%
2019/06/27	4	54.55	2	55.00	53.70	2	10,264	0.02%
2019/06/26	0	0.00	1	54.10	54.00	-1	10,310	-0.01%
2019/06/25	1	54.40	2	53.85	54.10	-1	10,371	-0.01%
2019/06/24	0	0.00	1	54.20	54.30	-1	10,411	-0.01%
2019/06/21	1	54.40	2	53.75	53.10	-1	10,404	-0.01%
2019/06/20	10	54.00	16	54.63	54.30	-6	10,366	-0.06%
2019/06/19	1	53.40	0	0.00	53.40	1	10,343	0.01%
2019/06/18	1	53.30	3	53.23	53.40	-2	10,289	-0.02%
2019/06/17	7	52.89	0	0.00	52.70	7	10,162	0.07%
2019/06/14	2	55.10	0	0.00	55.00	2	10,109	0.02%
2019/06/13	1	55.00	12	55.03	54.90	-11	10,050	-0.11%
2019/06/12	0	0.00	7	53.99	54.00	-7	9,826	-0.07%
2019/06/11	12	53.53	0	0.00	53.10	12	9,808	0.12%
2019/06/10	0	0.00	1	52.80	52.60	-1	9,740	-0.01%
2019/06/06	6	51.77	8	52.36	52.70	-2	9,728	-0.02%
2019/06/05	0	0.00	3	50.97	51.70	-3	9,543	-0.03%
2019/06/04	0	0.00	3	48.30	48.40	-3	9,438	-0.03%
2019/06/03	2	47.50	0	0.00	47.35	2	9,508	0.02%
2019/05/31	0	0.00	10	48.24	48.20	-10	9,800	-0.10%
2019/05/30	1	47.40	0	0.00	47.45	1	9,783	0.01%
2019/05/29	3	46.70	3	47.80	47.50	0	9,802	0.00%
2019/05/28	2	46.50	14	46.72	47.30	-12	9,865	-0.12%
2019/05/27	5	45.02	0	0.00	45.60	5	9,886	0.05%
2019/05/24	5	46.10	4	46.20	45.95	1	9,851	0.01%
2019/05/23	6	47.35	2	46.60	46.25	4	9,818	0.04%
2019/05/22	3	49.55	0	0.00	48.95	3	9,878	0.03%
2019/05/21	2	49.50	2	49.70	49.75	0	9,976	0.00%
2019/05/17	7	49.81	1	50.90	49.55	6	9,982	0.06%
2019/05/16	6	52.22	5	52.68	51.70	1	9,904	0.01%
2019/05/15	1	51.70	1	52.00	51.60	0	9,874	0.00%
2019/05/14	21	50.65	21	48.74	50.80	0	9,929	0.00%
2019/05/13	1	50.80	2	50.10	50.00	-1	10,008	-0.01%
2019/05/10	4	50.05	4	50.38	50.00	0	10,404	0.00%
2019/05/09	12	52.29	5	52.66	50.50	7	10,496	0.07%
2019/05/08	6	53.35	54.2	53.10	55.00	-48.2	10,425	-0.46%
2019/05/07	19	51.79	7.2	52.51	53.70	11.8	10,216	0.12%
2019/05/06	34	51.27	5	51.88	50.00	29	10,111	0.29%
2019/05/03	25	51.88	2	52.00	51.70	23	10,062	0.23%
2019/04/30	3	50.90	3	50.25	51.20	0	10,095	0.00%
2019/04/29	1	49.25	0	0.00	49.25	1	10,047	0.01%
2019/04/26	1	49.70	1	48.25	48.50	0	10,085	0.00%
2019/04/25	0	0.00	1	49.40	49.10	-1	10,291	-0.01%
2019/04/24	2	50.50	2	51.70	49.00	0	10,513	0.00%
2019/04/23	2	49.60	17	49.91	50.70	-15	10,808	-0.14%
2019/04/22	2	50.00	6	50.00	49.70	-4	11,100	-0.04%
2019/04/19	4	51.00	5	52.00	50.40	-1	11,010	-0.01%
2019/04/18	3	50.33	0	0.00	50.00	3	10,844	0.03%
2019/04/17	1	52.00	5	51.46	52.00	-4	10,676	-0.04%
2019/04/16	5	50.90	5	51.64	50.70	0	10,536	0.00%
2019/04/15	7	50.14	59.2	49.11	51.00	-52.2	10,281	-0.51%
2019/04/12	79	48.24	60	49.88	46.45	19	9,716	0.20%
2019/04/11	0	0.00	5	46.74	46.95	-5	9,029	-0.06%
2019/04/10	0	0.00	1	45.75	45.75	-1	8,884	-0.01%
2019/04/09	1	45.40	8	45.76	45.45	-7	8,873	-0.08%
2019/04/08	0	0.00	2	45.45	45.10	-2	8,766	-0.02%
2019/04/03	10	44.96	14	44.83	44.70	-4	8,714	-0.05%
2019/04/02	11	44.15	1	44.25	43.85	10	8,645	0.12%
2019/04/01	3	44.45	6	44.66	44.00	-3	8,611	-0.03%
2019/03/29	3	43.37	13	43.68	43.85	-10	8,466	-0.12%
2019/03/28	1	42.20	0	0.00	41.80	1	8,339	0.01%
2019/03/27	0	0.00	1	42.15	42.15	-1	8,292	-0.01%
2019/03/26	0	0.00	1	41.35	41.40	-1	8,246	-0.01%
2019/03/25	0	0.00	1	41.00	40.80	-1	8,317	-0.01%
2019/03/22	2	41.30	0	0.00	41.20	2	8,334	0.02%
2019/03/20	6	41.08	10	41.68	41.10	-4	8,350	-0.05%
2019/03/19	2	40.85	1	41.60	41.60	1	8,334	0.01%
2019/03/18	1	40.75	1	40.40	40.40	0	8,292	0.00%
2019/03/15	1	41.55	0	0.00	41.15	1	8,266	0.01%
2019/03/14	0	0.00	7	40.90	41.90	-7	8,256	-0.08%
2019/03/13	1	40.45	1	40.95	40.80	0	8,263	0.00%
2019/03/12	12	40.59	24	41.28	40.45	-12	8,221	-0.15%
2019/03/08	5	41.74	3	41.45	41.45	2	8,280	0.02%
2019/03/07	25	43.36	16	43.56	42.65	9	8,253	0.11%
2019/03/06	23	45.40	11	45.42	43.70	12	8,223	0.15%
2019/03/05	1	43.85	1	44.10	44.25	0	8,029	0.00%
2019/03/04	2	44.00	2	44.35	44.40	0	8,107	0.00%
2019/02/27	3	43.32	4	43.64	44.30	-1	8,141	-0.01%
2019/02/26	3	43.70	1	43.60	43.60	2	8,098	0.02%
2019/02/25	20	43.49	4	44.18	44.45	16	8,177	0.20%
2019/02/22	3	43.58	1.2	43.80	43.40	1.8	8,166	0.02%
2019/02/21	6	45.08	8	45.66	44.40	-2	8,278	-0.02%
2019/02/20	4	43.91	4	44.50	45.00	0	8,215	0.00%
2019/02/19	27	44.52	8	44.26	44.20	19	8,137	0.23%
2019/02/18	1	45.10	0	0.00	44.15	1	8,149	0.01%
2019/02/15	2	44.90	3	44.07	44.30	-1	8,216	-0.01%
2019/02/14	37	45.57	1	45.95	45.10	36	8,225	0.44%
2019/02/13	6	45.88	2	47.30	45.25	4	8,184	0.05%
2019/02/12	2	47.10	1	47.40	46.95	1	8,142	0.01%
2019/02/11	3	45.63	11.1	46.30	48.05	-8.1	8,166	-0.10%
2019/01/30	3	42.72	4.2	42.34	43.70	-1.2	7,777	-0.01%
2019/01/29	1	41.60	1	42.00	40.65	0	7,542	0.00%
2019/01/28	1	41.80	0	0.00	41.10	1	7,297	0.01%
2019/01/25	2	41.10	0	0.00	40.80	2	7,166	0.03%
2019/01/24	6	41.13	6	41.23	41.25	0	7,083	0.00%
2019/01/23	11	39.32	46	40.41	41.00	-35	6,996	-0.50%
2019/01/22	13	39.90	17	40.57	39.65	-4	6,839	-0.06%
2019/01/21	36	40.52	36	41.35	40.30	0	6,699	0.00%
2019/01/18	0	0.00	12	41.14	41.35	-12	6,564	-0.18%
2019/01/17	50	40.74	78	41.48	40.55	-28	6,416	-0.44%
2019/01/16	7	40.72	5	40.77	41.15	2	6,188	0.03%
2019/01/15	16	39.13	1	39.20	39.60	15	5,890	0.25%
2019/01/14	2	36.95	1	36.25	38.20	1	5,445	0.02%
2019/01/09	0	0.00	2	35.35	35.25	-2	5,146	-0.04%
2019/01/04	1	34.10	1	34.75	34.90	0	5,160	0.00%
2018/12/27	2	33.60	0	0.00	33.20	2	5,340	0.04%
2018/12/26	0	0.00	1	33.40	32.65	-1	5,456	-0.02%
2018/12/25	1	33.00	0	0.00	33.20	1	5,582	0.02%
2018/12/21	0	0.00	3	35.62	35.50	-3	5,693	-0.05%
2018/12/20	0	0.00	2	35.70	35.70	-2	5,646	-0.04%
2018/12/19	2	35.35	8	35.14	35.20	-6	5,620	-0.11%
2018/12/18	6	35.89	5	35.38	35.25	1	5,647	0.02%
2018/12/17	4	35.73	0	0.00	35.65	4	5,602	0.07%
2018/12/14	2	35.50	0	0.00	35.50	2	5,722	0.03%
2018/12/13	0	0.00	1	35.00	35.00	-1	5,708	-0.02%
2018/12/11	0	0.00	1	34.60	34.25	-1	5,785	-0.02%
2018/12/06	2	34.53	0	0.00	34.00	2	5,940	0.03%
2018/12/05	0	0.00	4	35.25	35.40	-4	5,959	-0.07%
2018/12/04	3	35.40	1	35.80	35.40	2	6,055	0.03%
2018/12/03	0	0.00	1	36.90	36.35	-1	6,100	-0.02%
2018/11/30	1	35.75	0	0.00	35.50	1	6,288	0.02%
2018/11/28	3	36.00	0	0.00	35.60	3	6,722	0.04%
2018/11/27	3	35.45	0	0.00	35.35	3	6,715	0.04%
2018/11/26	0	0.00	1	34.15	34.55	-1	6,769	-0.01%
2018/11/23	0	0.00	2	33.25	33.10	-2	6,853	-0.03%
2018/11/22	1	33.90	2	35.10	33.10	-1	6,997	-0.01%
2018/11/21	2	34.63	2	34.78	34.60	0	7,287	0.00%
2018/11/20	5	34.86	2	35.45	34.50	3	7,661	0.04%
2018/11/19	1	35.10	0	0.00	35.25	1	7,658	0.01%
2018/11/16	0	0.00	1	34.50	34.55	-1	7,754	-0.01%
2018/11/15	1	35.00	0	0.00	34.90	1	7,771	0.01%
2018/11/14	0	0.00	22	34.60	34.75	-22	7,837	-0.28%
2018/11/13	0	0.00	1	34.05	34.25	-1	7,727	-0.01%
2018/11/12	22	33.37	1	33.05	33.45	21	7,645	0.27%
2018/11/08	2	34.25	0	0.00	32.10	2	7,626	0.03%
2018/11/06	0	0.00	1	32.10	31.95	-1	7,623	-0.01%
2018/11/05	3	31.90	2	32.28	32.40	1	7,638	0.01%
2018/11/01	1	30.35	9	30.33	30.65	-8	7,783	-0.10%
2018/10/31	4	29.10	10	29.52	29.50	-6	7,845	-0.08%
2018/10/30	0	0.00	1	28.35	28.30	-1	7,902	-0.01%
2018/10/29	1	28.40	0	0.00	27.70	1	8,102	0.01%
2018/10/26	2	28.85	0	0.00	28.25	2	8,217	0.02%
2018/10/25	1	29.25	7	29.41	29.00	-6	8,398	-0.07%
2018/10/24	0	0.00	1	29.90	30.10	-1	8,476	-0.01%
2018/10/23	6	29.70	0	0.00	29.50	6	8,605	0.07%
2018/10/22	5	29.90	5	30.65	30.55	0	8,882	0.00%
2018/10/19	0	0.00	21	29.50	29.60	-21	9,313	-0.23%
2018/10/17	0	0.00	7	29.50	29.65	-7	9,724	-0.07%
2018/10/15	2	28.35	0	0.00	28.40	2	9,824	0.02%
2018/10/11	0	0.00	19	26.29	26.00	-19	9,927	-0.19%
2018/10/05	0	0.00	8	29.20	29.40	-8	10,806	-0.07%
2018/10/04	4	30.70	0	0.00	30.30	4	10,989	0.04%
2018/10/03	8	31.75	0	0.00	32.00	8	10,902	0.07%
2018/10/02	1	31.20	1	30.95	31.20	0	10,818	0.00%
2018/10/01	1	30.20	1	30.30	30.95	0	10,962	0.00%
2018/09/27	0	0.00	1	32.05	32.25	-1	10,989	-0.01%
2018/09/26	29	32.54	0	0.00	32.10	29	11,010	0.26%
2018/09/20	0	0.00	2	31.45	30.85	-2	10,881	-0.02%
2018/09/17	0	0.00	1	33.15	33.15	-1	10,586	-0.01%
2018/09/13	0	0.00	1	32.75	33.20	-1	10,476	-0.01%
2018/09/07	7	34.44	0	0.00	34.60	7	10,088	0.07%
2018/09/06	32	35.26	0	0.00	35.00	32	10,124	0.32%
2018/09/05	1	35.10	2	33.50	34.70	-1	9,826	-0.01%
2018/09/04	3	35.00	2	34.83	34.10	1	9,652	0.01%
2018/09/03	0	0.00	2	36.20	36.70	-2	9,251	-0.02%
2018/08/31	33	37.32	40	36.71	36.60	-7	9,128	-0.08%
2018/08/30	4	36.90	10	36.30	36.70	-6	8,975	-0.07%
2018/08/28	1	35.80	0	0.00	36.70	1	8,635	0.01%
2018/08/27	3	34.08	16	34.68	35.30	-13	8,230	-0.16%
2018/08/24	5	33.05	2	33.10	33.10	3	7,915	0.04%
2018/08/23	0	0.00	4	32.83	32.35	-4	7,920	-0.05%
2018/08/22	0	0.00	9	31.40	32.25	-9	7,714	-0.12%
2018/08/21	15	31.20	6	31.70	31.75	9	7,654	0.12%
2018/08/17	0	0.00	5	29.75	29.70	-5	7,456	-0.07%
2018/08/10	5	32.50	1	32.30	31.80	4	7,032	0.06%
2018/08/09	1	31.45	1	31.85	31.90	0	6,961	0.00%
2018/08/08	13	32.62	10	32.50	31.75	3	6,907	0.04%
2018/08/07	5	32.45	0	0.00	32.65	5	6,787	0.07%
2018/08/06	0	0.00	6	31.79	31.80	-6	6,687	-0.09%
2018/08/03	15	32.83	1	32.20	32.20	14	6,627	0.21%
2018/08/02	0	0.00	5	32.04	32.30	-5	6,498	-0.08%
2018/08/01	19	32.92	16	32.42	31.85	3	6,373	0.05%
2018/07/30	0	0.00	2	32.50	32.40	-2	6,110	-0.03%
2018/07/27	3	32.13	0	0.00	32.00	3	5,970	0.05%
2018/07/26	7	31.06	1	32.15	31.00	6	5,694	0.11%
2018/07/24	1	29.30	0	0.00	29.30	1	5,128	0.02%
2018/07/20	0	0.00	16	27.78	28.60	-16	4,759	-0.34%
2018/07/18	1	28.20	0	0.00	28.60	1	4,648	0.02%
2018/07/17	0	0.00	9	28.97	28.65	-9	4,508	-0.20%
2018/07/16	0	0.00	2	29.20	28.10	-2	4,143	-0.05%
2018/07/13	13	28.55	8	28.38	29.30	5	3,897	0.13%
2018/07/12	0	0.00	1	26.00	27.75	-1	3,424	-0.03%
2018/07/11	5	25.65	0	0.00	25.25	5	3,103	0.16%
2018/07/09	2	25.65	2	25.35	25.15	0	2,996	0.00%
2018/07/06	2	25.35	0	25.30	25.35	2	2,827	0.07%
2018/07/05	0	0.00	1	24.10	23.10	-1	2,615	-0.04%
2018/07/04	1	23.40	1	23.50	23.85	0	2,583	0.00%
2018/06/26	3	23.05	0	0.00	23.60	3	2,427	0.12%
2018/06/25	2	23.00	0	0.00	23.35	2	2,387	0.08%
2018/06/20	0	0.00	5	22.75	22.60	-5	2,303	-0.22%
2018/06/14	20	24.40	0	0.00	23.60	20	2,236	0.89%
2018/06/13	11	23.32	10	24.10	24.35	1	2,068	0.05%
2018/06/05	31	23.99	138	23.83	23.85	-107	1,935	-5.53%	大賣/鉅額交易
2018/06/04	125	23.67	13	23.70	23.60	112	1,887	5.94%	大買/鉅額交易
2018/06/01	0	0.00	1	24.10	23.50	-1	1,842	-0.05%
2018/05/31	0	0.00	3	23.62	23.65	-3	1,706	-0.18%
2018/05/28	0	0.00	3	21.90	21.85	-3	1,464	-0.20%
2018/05/22	3	22.10	0	0.00	22.10	3	1,367	0.22%
2018/04/26	2	21.65	0	0.00	21.35	2	770	0.26%
2018/03/28	0	0.00	3	18.90	18.90	-3	619	-0.48%
2018/03/27	3	18.90	0	0.00	18.80	3	621	0.48%
2018/01/08	2	22.35	0	0.00	22.40	2	738	0.27%
2018/01/04	0	0.00	5	21.35	21.35	-5	699	-0.71%
2018/01/02	0	0.00	6	20.80	20.95	-6	692	-0.87%