泰鼎-KY (4927)-中國信託-新竹券商分點個股進出

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
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間: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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	41.60	0	0.00	41.75	1	773	0.13%
2024/05/10	0	0.00	15	40.95	40.90	-15	744	-2.01%
2024/05/02	1	41.40	1	41.50	41.90	0	709	0.00%
2024/03/28	0	0.00	1	40.60	40.10	-1	566	-0.18%
2024/03/27	1	40.90	0	0.00	40.60	1	552	0.18%
2024/03/12	0	43.30	0	0.00	42.15	0	426	0.00%
2024/03/11	5	42.65	0	0.00	42.65	5	397	1.26%
2024/03/01	10	45.83	0	0.00	45.45	10	258	3.87%
2024/02/23	1	48.90	3	49.45	48.80	-2	218	-0.92%
2024/02/21	0	0.00	1	49.85	49.90	-1	222	-0.45%
2024/02/19	0	0.00	10	50.37	50.40	-10	220	-4.53%
2024/02/16	2	49.85	0	0.00	49.90	2	221	0.90%
2024/02/15	7	48.78	0	0.00	49.65	7	221	3.16%
2024/02/01	0	0.00	1	47.45	47.30	-1	214	-0.47%
2024/01/30	0	0.00	5	47.90	47.85	-5	220	-2.27%
2024/01/16	10	48.90	0	0.00	48.40	10	315	3.17%
2023/12/19	0	0.00	2	50.00	49.70	-2	435	-0.46%
2023/12/08	1	50.10	0	0.00	50.70	1	491	0.20%
2023/12/07	0	0.00	2	50.00	49.60	-2	498	-0.40%
2023/12/06	0	0.00	1	50.40	50.50	-1	511	-0.20%
2023/11/30	0	0.00	3	50.30	50.50	-3	594	-0.50%
2023/11/27	0	0.00	5	49.30	49.15	-5	631	-0.79%
2023/11/22	0	0.00	6	49.97	49.90	-6	650	-0.92%
2023/10/30	0	0.00	15	47.35	47.50	-15	772	-1.94%
2023/10/20	5	50.20	0	0.00	49.95	5	762	0.66%
2023/10/18	0	0.00	5	51.70	51.60	-5	767	-0.65%
2023/10/16	0.3	51.90	0	0.00	52.20	0.3	780	0.04%
2023/10/11	0	0.00	2	52.75	52.50	-2	842	-0.24%
2023/10/06	2	53.25	0	0.00	52.70	2	861	0.23%
2023/09/27	3	55.23	0	0.00	55.00	3	1,018	0.29%
2023/09/20	1	57.60	0	0.00	57.10	1	1,187	0.08%
2023/09/15	5	57.10	0	0.00	57.50	5	1,178	0.42%
2023/09/13	5	55.06	0	0.00	55.20	5	1,181	0.42%
2023/09/11	3	55.00	1	56.00	55.10	2	1,192	0.17%
2023/09/08	0	0.00	1	56.30	56.60	-1	1,201	-0.08%
2023/09/07	0	0.00	3	57.07	56.10	-3	1,204	-0.25%
2023/09/06	1	57.00	0	0.00	57.00	1	1,200	0.08%
2023/09/05	0	0.00	2	60.00	60.10	-2	1,176	-0.17%
2023/09/04	0	0.00	10	59.06	58.80	-10	1,174	-0.85%
2023/08/25	5	52.50	1	52.10	52.60	4	1,324	0.30%
2023/08/22	1	53.80	0	0.00	52.80	1	1,386	0.07%
2023/08/18	11.1	52.13	0	0.00	51.60	11.1	1,391	0.80%
2023/08/17	1	53.00	0	0.00	52.80	1	1,397	0.07%
2023/08/15	4	52.40	0	0.00	52.70	4	1,466	0.27%
2023/08/14	4	55.85	1	55.30	54.60	3	1,451	0.21%
2023/08/11	2	60.55	0	0.00	60.60	2	1,469	0.14%
2023/08/07	2	61.25	0	0.00	61.00	2	1,463	0.14%
2023/08/04	0	0.00	2	57.80	57.70	-2	1,453	-0.14%
2023/08/02	1	59.00	0	0.00	58.20	1	1,450	0.07%
2023/07/31	2	63.20	0	0.00	62.00	2	1,445	0.14%
2023/07/26	0	0.00	1	62.00	61.90	-1	1,431	-0.07%
2023/07/25	1	63.00	0	0.00	63.40	1	1,429	0.07%
2023/07/19	5	65.90	0	0.00	63.90	5	1,450	0.34%
2023/07/18	5	66.44	0	0.00	66.00	5	1,452	0.34%
2023/07/14	3	66.80	0	0.00	66.00	3	1,433	0.21%
2023/07/05	0	0.00	2	69.30	67.80	-2	1,583	-0.13%
2023/07/04	0	0.00	2	68.05	70.20	-2	1,531	-0.13%
2023/06/30	0	0.00	1	63.40	63.20	-1	1,386	-0.07%
2023/06/26	2	61.20	0	0.00	61.10	2	1,385	0.14%
2023/06/15	0	0.00	2	63.00	63.10	-2	1,374	-0.15%
2023/06/14	1	63.00	0	0.00	62.20	1	1,365	0.07%
2023/06/12	0	0.00	0.1	64.10	64.20	-0.1	1,356	-0.01%
2023/06/07	0	0.00	1	64.50	64.70	-1	1,344	-0.07%
2023/06/06	1	65.80	1	64.70	64.80	0	1,326	0.00%
2023/06/05	0.1	62.10	0	0.00	63.80	0.1	1,275	0.01%
2023/06/01	3	62.30	0	0.00	62.20	3	1,257	0.24%
2023/05/31	1	62.60	0	0.00	63.00	1	1,256	0.08%
2023/05/30	2	61.35	1	61.80	61.80	1	1,214	0.08%
2023/05/29	0	0.00	0.1	61.00	60.80	-0.1	1,232	-0.01%
2023/05/26	1.1	61.57	0	0.00	60.80	1.1	1,213	0.09%
2023/05/25	0	0.00	2	61.40	61.30	-2	1,216	-0.16%
2023/05/23	1	61.40	2	61.10	61.40	-1	1,262	-0.08%
2023/05/22	3.1	61.63	16	61.44	61.50	-13	1,318	-0.98%
2023/05/19	15	59.90	0	0.00	59.60	15	1,270	1.18%
2023/05/18	0	0.00	0.2	59.30	59.10	-0.2	1,261	-0.02%
2023/05/17	0	0.00	1	59.90	59.70	-1	1,244	-0.08%
2023/05/16	0.2	56.65	2	56.30	57.20	-1.8	1,197	-0.15%
2023/05/15	0	0.00	2	56.05	55.60	-2	1,190	-0.17%
2023/05/05	1	54.60	0	0.00	54.50	1	1,221	0.08%
2023/04/26	1	53.00	0	0.00	54.30	1	1,256	0.08%
2023/04/25	2	54.55	0	0.00	53.90	2	1,252	0.16%
2023/04/21	2	56.60	0	0.00	56.70	2	1,227	0.16%
2023/04/17	2	61.40	0	0.00	61.40	2	1,171	0.17%
2023/04/14	0	0.00	3	61.60	61.70	-3	1,163	-0.26%
2023/04/13	1	63.00	1	61.10	61.50	0	1,151	0.00%
2023/04/07	5	60.08	0	0.00	59.80	5	893	0.56%
2023/03/28	0	0.00	1	60.10	59.80	-1	878	-0.11%
2023/03/27	2	60.40	2	60.70	60.40	0	880	0.00%
2023/03/22	0	0.00	3	58.90	58.90	-3	904	-0.33%
2023/03/16	2	55.65	2	55.80	56.00	0	932	0.00%
2023/03/14	0	57.10	0	0.00	57.00	0	982	0.00%
2023/03/10	1	60.00	0	0.00	59.00	1	1,031	0.10%
2023/03/09	1	60.80	0	0.00	60.80	1	1,055	0.09%
2023/03/07	0	0.00	2	62.80	62.30	-2	1,128	-0.18%
2023/03/06	0	0.00	1	61.20	61.90	-1	1,232	-0.08%
2023/03/01	2	58.20	2	59.40	58.70	0	1,338	0.00%
2023/02/24	2	62.50	0	0.00	61.10	2	1,335	0.15%
2023/02/22	1	62.30	0	0.00	62.30	1	1,384	0.07%
2023/02/21	11	63.86	9	64.27	64.50	2	1,383	0.14%
2023/02/20	4	63.83	0	0.00	64.90	4	1,384	0.29%
2023/02/17	0	0.00	1	61.50	61.60	-1	1,339	-0.07%
2023/02/08	3	60.90	0	0.00	60.40	3	1,761	0.17%
2023/02/06	0	0.00	5	60.00	59.80	-5	1,853	-0.27%
2023/02/01	3	58.80	3	58.20	59.20	0	1,846	0.00%
2023/01/16	0.1	54.60	0	0.00	54.60	0.1	1,908	0.01%
2022/12/23	1	53.60	6	53.80	54.50	-5	2,306	-0.22%
2022/12/13	0	0.00	1	58.80	59.20	-1	2,423	-0.04%
2022/12/12	1	59.30	4	57.83	59.50	-3	2,431	-0.12%
2022/12/09	4	58.70	0	0.00	58.70	4	2,452	0.16%
2022/12/02	0	0.00	4	61.23	60.80	-4	2,533	-0.16%
2022/12/01	4	60.65	7	60.90	60.10	-3	2,520	-0.12%
2022/11/29	1	59.60	3	58.80	59.50	-2	2,584	-0.08%
2022/11/28	0	0.00	16	59.03	59.30	-16	2,579	-0.62%
2022/11/23	1	56.60	1	56.40	56.60	0	2,496	0.00%
2022/11/18	7	55.66	1	56.50	55.30	6	2,529	0.24%
2022/11/17	5	55.90	0	0.00	55.90	5	2,533	0.20%
2022/11/16	0	0.00	1	55.60	55.20	-1	2,568	-0.04%
2022/11/15	0	0.00	2	54.80	54.80	-2	2,672	-0.07%
2022/11/14	1	53.00	10	53.34	54.20	-9	2,894	-0.31%
2022/11/11	14.3	53.38	0	0.00	53.10	14.3	2,889	0.49%
2022/11/10	2	55.10	0	0.00	55.10	2	2,772	0.07%
2022/11/09	2	55.90	2	55.40	55.90	0	2,749	0.00%
2022/11/08	3	54.43	1	55.50	54.40	2	2,707	0.07%
2022/11/07	4	53.50	0	0.00	53.50	4	2,618	0.15%
2022/11/04	5	53.56	0	0.00	53.50	5	2,589	0.19%
2022/11/02	0	0.00	2	52.00	51.90	-2	2,493	-0.08%
2022/10/31	0	0.00	2	49.40	49.40	-2	2,456	-0.08%
2022/10/24	2	51.80	2	51.40	51.00	0	2,442	0.00%
2022/10/21	3	50.70	1	50.30	50.30	2	2,409	0.08%
2022/10/19	5	52.86	6	52.05	51.60	-1	2,364	-0.04%
2022/10/18	1	51.80	0	0.00	51.50	1	2,275	0.04%
2022/10/17	0	0.00	2	49.00	49.45	-2	2,245	-0.09%
2022/10/12	0	0.00	1	49.45	49.55	-1	2,202	-0.05%
2022/10/07	1	52.90	0	0.00	52.60	1	2,173	0.05%
2022/09/28	6	50.95	0	0.00	49.50	6	2,208	0.27%
2022/09/26	2	52.50	0	0.00	51.30	2	2,288	0.09%
2022/09/21	1	56.90	0	0.00	56.80	1	2,245	0.04%
2022/09/20	5	57.30	0	0.00	57.80	5	2,247	0.22%
2022/09/19	1	57.30	0	0.00	57.30	1	2,247	0.04%
2022/09/16	1	59.30	0	0.00	58.90	1	2,240	0.04%
2022/09/15	0	0.00	2	59.85	60.30	-2	2,236	-0.09%
2022/09/14	6	57.73	0	0.00	58.00	6	2,206	0.27%
2022/09/13	2	59.30	0	0.00	58.90	2	2,210	0.09%
2022/09/12	6	58.05	3	57.93	58.00	3	2,208	0.14%
2022/09/07	16	56.88	0	0.00	56.60	16	2,244	0.71%
2022/09/06	0.1	58.20	22	60.43	58.10	-21.9	2,278	-0.96%
2022/09/05	17	58.22	3	58.00	57.80	14	2,240	0.62%
2022/09/02	13	60.88	1	61.40	60.90	12	2,251	0.53%
2022/09/01	5.1	60.00	0	0.00	60.50	5.1	2,218	0.23%
2022/08/31	16	61.19	2	61.00	61.80	14	2,218	0.63%
2022/08/30	3	61.10	1	61.50	61.10	2	2,198	0.09%
2022/08/29	0	0.00	1	58.00	59.20	-1	2,140	-0.05%
2022/08/26	1	60.40	0	0.00	60.60	1	2,130	0.05%
2022/08/25	5	59.30	0	0.00	59.00	5	2,116	0.24%
2022/08/24	21	59.33	1	59.20	58.90	20	2,111	0.95%
2022/08/23	25	60.80	5	61.16	60.90	20	2,081	0.96%
2022/08/22	5	63.20	11	63.88	62.80	-6	2,037	-0.29%
2022/08/19	13	62.05	0	0.00	62.30	13	1,915	0.68%
2022/08/18	0	0.00	4	60.80	61.90	-4	1,693	-0.24%
2022/08/08	1	55.00	0	0.00	56.00	1	1,771	0.06%
2022/08/04	1	54.80	0	0.00	55.70	1	1,760	0.06%
2022/07/26	2	60.90	0	0.00	61.10	2	1,980	0.10%
2022/07/22	0	0.00	2	65.00	63.30	-2	1,996	-0.10%
2022/07/20	0	0.00	2	64.00	63.40	-2	2,054	-0.10%
2022/07/18	0	0.00	4	63.20	63.00	-4	2,292	-0.17%
2022/07/15	2	62.30	3	62.13	62.50	-1	2,303	-0.04%
2022/07/14	1	62.30	1	62.20	62.30	0	2,321	0.00%
2022/07/13	3	59.50	0	0.00	59.00	3	2,314	0.13%
2022/07/08	2	65.40	0	0.00	65.80	2	2,316	0.09%
2022/07/07	1	63.90	0	0.00	64.30	1	2,330	0.04%
2022/07/06	0	0.00	3	62.70	61.80	-3	2,326	-0.13%
2022/07/04	2	65.60	8	65.86	66.40	-6	2,278	-0.26%
2022/07/01	1	66.80	2	68.30	65.60	-1	2,296	-0.04%
2022/06/29	0	0.00	2	72.20	72.10	-2	2,376	-0.08%
2022/06/28	1	73.00	0	0.00	72.60	1	2,469	0.04%
2022/06/24	5	72.28	6	71.98	72.30	-1	2,610	-0.04%
2022/06/23	1	72.00	1	72.60	71.70	0	2,678	0.00%
2022/06/22	1	71.40	1	74.00	71.40	0	2,769	0.00%
2022/06/21	1	72.90	1	74.00	74.20	0	2,922	0.00%
2022/06/20	1	73.00	0	0.00	72.90	1	3,030	0.03%
2022/06/14	3	79.57	2	78.80	78.50	1	3,095	0.03%
2022/06/13	1	79.60	9	79.53	79.70	-8	3,072	-0.26%
2022/06/07	4	87.80	2	86.90	86.40	2	3,054	0.07%
2022/06/06	1	87.00	0	0.00	86.30	1	3,077	0.03%
2022/06/02	1	88.50	0	0.00	88.10	1	3,112	0.03%
2022/06/01	1	91.10	0	0.00	89.80	1	3,228	0.03%
2022/05/31	0	0.00	1	90.40	91.20	-1	3,297	-0.03%
2022/05/30	1	87.80	0	0.00	87.60	1	3,379	0.03%
2022/05/27	0	0.00	2	87.30	87.20	-2	3,390	-0.06%
2022/05/26	1	88.60	3	89.07	88.10	-2	3,408	-0.06%
2022/05/25	4	88.03	0	0.00	88.60	4	3,438	0.12%
2022/05/24	7	90.43	3	91.50	88.60	4	3,449	0.12%
2022/05/20	0	0.00	2	92.95	92.90	-2	3,490	-0.06%
2022/05/19	8	90.20	4	90.43	91.70	4	3,504	0.11%
2022/05/18	0	0.00	4	94.23	94.00	-4	3,484	-0.11%
2022/05/17	0	0.00	2	93.80	94.40	-2	3,498	-0.06%
2022/05/13	1	93.10	1	93.70	93.00	0	3,578	0.00%
2022/05/12	3	94.90	0	0.00	92.80	3	3,665	0.08%
2022/05/11	0	0.00	5	93.60	96.20	-5	3,722	-0.13%
2022/05/10	7	95.27	1	95.60	95.20	6	3,762	0.16%
2022/05/09	3	99.83	1	97.70	97.20	2	3,928	0.05%
2022/05/06	2	100.50	0	0.00	99.70	2	4,134	0.05%
2022/05/05	3	99.83	4	104.00	104.00	-1	4,176	-0.02%
2022/05/04	2	100.00	2	100.50	100.00	0	4,157	0.00%
2022/05/03	2	96.75	2	96.80	97.20	0	4,206	0.00%
2022/04/29	2	96.40	2	96.40	95.40	0	4,268	0.00%
2022/04/27	2	93.30	0	0.00	94.00	2	4,363	0.05%
2022/04/26	3	95.00	1	94.50	94.30	2	4,393	0.05%
2022/04/25	3	94.23	15	92.49	94.80	-12	4,461	-0.27%
2022/04/22	3	99.33	8	99.21	94.50	-5	4,492	-0.11%
2022/04/21	0	0.00	4	104.50	105.00	-4	4,436	-0.09%
2022/04/20	1	105.00	7	103.57	105.00	-6	4,574	-0.13%
2022/04/18	1	99.70	5	99.20	99.60	-4	4,803	-0.08%
2022/04/15	1	99.90	0	0.00	99.40	1	4,935	0.02%
2022/04/14	5	104.50	0	0.00	103.50	5	5,053	0.10%
2022/04/13	3	102.33	0	0.00	103.50	3	5,261	0.06%
2022/04/12	6	100.00	0	0.00	102.00	6	5,471	0.11%
2022/04/11	0	0.00	21	98.96	98.80	-21	5,549	-0.38%
2022/04/08	1	101.00	47	101.54	101.00	-46	5,619	-0.82%
2022/04/07	6	103.42	0	0.00	102.00	6	5,729	0.10%
2022/04/06	2	103.00	3	102.50	103.00	-1	5,870	-0.02%
2022/04/01	6	104.67	9	103.28	103.50	-3	5,968	-0.05%
2022/03/31	24	106.40	11	106.18	106.00	13	6,026	0.22%
2022/03/30	40	106.88	7	105.43	105.50	33	6,178	0.53%
2022/03/29	20	105.18	1	104.00	105.50	19	6,384	0.30%
2022/03/28	7	103.36	2	105.00	105.50	5	6,557	0.08%
2022/03/25	5	106.40	40	104.75	104.50	-35	6,734	-0.52%
2022/03/24	39	102.95	5	105.00	107.50	34	6,998	0.49%
2022/03/23	25	102.96	9	101.72	102.50	16	7,083	0.23%
2022/03/22	2	99.70	3	98.67	102.50	-1	7,145	-0.01%
2022/03/21	9	96.60	2	97.95	97.50	7	7,026	0.10%
2022/03/08	1	90.00	1	89.90	89.60	0	7,673	0.00%
2022/03/07	3	90.63	2	90.10	90.80	1	7,944	0.01%
2022/03/04	10	93.93	4	93.33	92.30	6	8,202	0.07%
2022/03/03	13	95.99	1	96.00	96.00	12	8,209	0.15%
2022/02/25	0	0.00	3	99.30	99.40	-3	8,214	-0.04%
2022/02/18	1	104.00	2	103.50	103.00	-1	8,839	-0.01%
2022/02/17	3	105.83	0	0.00	104.00	3	8,972	0.03%
2022/02/16	1	105.00	2	105.75	105.50	-1	9,115	-0.01%
2022/02/14	4	103.75	3	103.67	102.00	1	9,571	0.01%
2022/02/11	2	105.25	2	107.00	107.00	0	9,870	0.00%
2022/02/09	1	106.50	1	104.50	105.50	0	10,128	0.00%
2022/02/08	4	107.63	0	0.00	105.50	4	10,138	0.04%
2022/02/07	1	113.50	1	115.00	117.00	0	10,163	0.00%
2022/01/26	1	115.00	4	115.38	113.50	-3	10,170	-0.03%
2022/01/25	5	116.50	6	118.00	115.00	-1	10,232	-0.01%
2022/01/24	1	120.50	2	118.50	119.00	-1	10,245	-0.01%
2022/01/21	5	122.20	0	0.00	121.00	5	10,262	0.05%
2022/01/20	1	123.00	4	125.75	125.50	-3	10,259	-0.03%
2022/01/19	2	122.50	3.1	123.14	124.50	-1.1	10,282	-0.01%
2022/01/18	18	127.14	10	127.25	123.00	8	10,409	0.08%
2022/01/17	6.1	123.05	8	126.13	127.50	-1.9	10,437	-0.02%
2022/01/14	11	124.27	11	121.86	126.00	0	10,538	0.00%
2022/01/13	15	123.13	17	124.53	122.50	-2	10,540	-0.02%
2022/01/12	22	126.07	23	128.11	126.50	-1	10,553	-0.01%
2022/01/11	6	130.08	2	129.50	129.00	4	10,539	0.04%
2022/01/10	6	130.17	6	130.33	129.00	0	10,515	0.00%
2022/01/07	6	131.42	8	129.25	125.00	-2	10,675	-0.02%
2022/01/06	3	131.83	21	133.24	137.00	-18	10,737	-0.17%
2022/01/05	15	132.13	12	132.67	128.50	3	10,568	0.03%
2022/01/04	13	132.04	5	133.40	132.50	8	10,402	0.08%
2022/01/03	5	131.40	21	135.19	134.50	-16	10,361	-0.15%
2021/12/30	17	130.79	17	130.68	130.50	0	10,330	0.00%
2021/12/29	6	124.92	8	127.88	129.00	-2	10,231	-0.02%
2021/12/28	6	124.75	6	126.33	127.00	0	10,118	0.00%
2021/12/24	25	121.98	22	123.20	123.00	3	10,005	0.03%
2021/12/23	21	128.00	23	125.11	129.00	-2	9,825	-0.02%
2021/12/22	4	117.38	5	118.50	117.50	-1	9,611	-0.01%
2021/12/21	15	115.03	12	115.75	118.00	3	9,542	0.03%
2021/12/20	15	110.87	19	113.61	114.00	-4	9,781	-0.04%
2021/12/17	2	105.50	11	104.77	108.00	-9	9,552	-0.09%
2021/12/16	3	102.00	0	0.00	102.50	3	9,333	0.03%
2021/12/15	0	0.00	1	96.70	96.00	-1	9,206	-0.01%
2021/12/13	1	95.50	0	0.00	95.20	1	9,303	0.01%
2021/12/10	0	0.00	1	95.60	95.10	-1	9,540	-0.01%
2021/12/09	1	97.00	0	0.00	95.00	1	9,626	0.01%
2021/12/07	2	96.45	12	94.45	93.60	-10	10,136	-0.10%
2021/12/06	0	0.00	1	96.00	95.60	-1	10,457	-0.01%
2021/12/03	11	97.76	2	95.95	96.30	9	10,554	0.09%
2021/12/02	2	98.45	4	99.05	98.30	-2	10,616	-0.02%
2021/12/01	52	105.30	2	107.50	103.00	50	10,358	0.48%
2021/11/30	18	107.44	27	111.13	114.00	-9	10,353	-0.09%
2021/11/29	9	102.94	3	99.00	104.00	6	10,326	0.06%
2021/11/25	1	100.00	1	102.50	100.00	0	10,365	0.00%
2021/11/24	1	102.50	7	101.86	101.50	-6	10,336	-0.06%
2021/11/23	5	100.46	2	105.25	99.00	3	10,249	0.03%
2021/11/22	14	104.64	11	106.18	102.50	3	10,121	0.03%
2021/11/19	1	104.50	3	105.67	103.00	-2	9,883	-0.02%
2021/11/18	6	103.50	8	102.94	103.00	-2	9,661	-0.02%
2021/11/17	2	101.50	24	101.92	103.00	-22	9,585	-0.23%
2021/11/16	6	100.50	1	99.10	100.50	5	9,481	0.05%
2021/11/15	2	102.50	5	104.00	103.50	-3	9,310	-0.03%
2021/11/12	1	99.30	1	99.80	98.90	0	9,148	0.00%
2021/11/11	8	96.86	7	101.50	101.50	1	8,880	0.01%
2021/11/09	13	86.93	27	88.16	93.60	-14	8,228	-0.17%
2021/11/08	2	84.65	29	84.80	85.10	-27	7,972	-0.34%
2021/11/05	4	84.28	3	83.43	85.00	1	7,842	0.01%
2021/11/04	8	82.90	13	84.21	84.80	-5	7,630	-0.07%
2021/11/03	11	78.67	12	80.03	79.90	-1	7,371	-0.01%
2021/11/02	1	79.00	3	77.27	76.30	-2	7,284	-0.03%
2021/11/01	5	79.90	0	0.00	80.00	5	7,196	0.07%
2021/10/29	0	0.00	2.1	76.92	78.00	-2.1	7,122	-0.03%
2021/10/28	10	74.33	9	74.71	74.40	1	7,055	0.01%
2021/10/27	6	75.45	0	0.00	75.60	6	7,006	0.09%
2021/10/26	35	75.13	22	76.11	75.10	13	6,952	0.19%
2021/10/25	3	78.00	21	77.58	77.50	-18	6,781	-0.27%
2021/10/22	2	80.90	18	81.09	80.80	-16	6,653	-0.24%
2021/10/20	18	78.74	5	78.10	77.90	13	6,355	0.20%
2021/10/19	7	78.49	10.5	77.30	78.50	-3.5	6,208	-0.06%
2021/10/18	3	76.37	6	77.03	77.30	-3	6,132	-0.05%
2021/10/15	31	75.53	15	75.88	76.00	16	6,050	0.26%
2021/10/14	0	0.00	1	73.50	73.90	-1	5,766	-0.02%
2021/10/13	2	70.90	5	71.10	70.80	-3	5,597	-0.05%
2021/10/12	5	71.46	0	0.00	72.00	5	5,590	0.09%
2021/10/08	0	0.00	3	71.37	70.80	-3	5,584	-0.05%
2021/10/07	2	70.45	5	70.58	70.80	-3	5,641	-0.05%
2021/10/06	0	0.00	1	68.80	68.70	-1	5,580	-0.02%
2021/10/05	3	67.50	3.3	67.90	68.70	-0.3	5,539	0.00%
2021/10/04	6	66.55	0	0.00	65.00	6	5,466	0.11%
2021/10/01	2	67.30	5	65.46	65.10	-3	5,413	-0.06%
2021/09/30	9	69.73	28	69.35	68.00	-19	5,326	-0.36%
2021/09/29	7	70.26	4	70.03	69.50	3	5,269	0.06%
2021/09/28	8	73.24	16	72.30	72.60	-8	5,202	-0.15%
2021/09/27	11	74.21	29	73.83	73.10	-18	5,041	-0.36%
2021/09/24	8	69.35	5	70.58	71.30	3	4,553	0.07%
2021/09/23	2	68.30	4	69.50	69.00	-2	4,403	-0.05%
2021/09/22	15	68.13	0	0.00	68.30	15	4,354	0.34%
2021/09/17	1	68.70	0	0.00	68.70	1	4,283	0.02%
2021/09/16	2	67.80	5	67.32	67.00	-3	4,227	-0.07%
2021/09/15	32	67.16	21.3	66.79	68.90	10.8	4,143	0.26%
2021/09/14	7	70.99	12	70.83	70.30	-5	3,902	-0.13%
2021/09/13	12	73.35	5	73.00	73.00	7	3,808	0.18%
2021/09/10	66.5	71.42	55.5	71.78	73.10	11	3,676	0.30%
2021/09/09	12.5	70.38	26	70.66	71.50	-13.5	3,227	-0.42%
2021/09/08	2	67.80	10	65.20	66.80	-8	2,827	-0.28%
2021/09/07	5	68.94	18	68.91	69.90	-13	2,656	-0.49%
2021/09/06	20.5	68.99	6	68.22	68.40	14.5	2,407	0.60%
2021/09/03	41.1	69.88	66.2	70.17	70.50	-25.1	2,298	-1.09%
2021/09/02	45	68.03	61	68.31	68.60	-16	1,979	-0.81%
2021/09/01	13	64.98	12.2	65.17	65.80	0.8	1,608	0.05%
2021/08/31	1	61.50	1	60.80	62.00	0	1,458	0.00%
2021/08/18	0	0.00	10	55.00	56.50	-10	1,443	-0.69%
2021/08/17	5	54.50	0	0.00	54.50	5	1,443	0.35%
2021/08/13	18	56.21	0	0.00	55.60	18	1,486	1.21%
2021/08/11	0	0.00	1	57.80	57.30	-1	1,563	-0.06%
2021/08/09	2	60.65	1	60.60	59.80	1	1,666	0.06%
2021/08/03	0	0.00	5	59.00	59.70	-5	1,905	-0.26%
2021/07/28	0	0.00	1	59.00	58.50	-1	1,986	-0.05%
2021/07/23	2	61.70	0	0.00	60.50	2	2,006	0.10%
2021/07/22	1	61.00	0	0.00	62.30	1	2,060	0.05%
2021/07/19	2	60.05	10	61.22	59.80	-8	2,021	-0.40%
2021/07/16	10	63.40	2	63.40	63.60	8	2,038	0.39%
2021/07/14	1	65.40	1.3	65.57	65.40	-0.3	1,996	-0.02%
2021/07/13	0	0.00	0.1	62.00	60.70	-0.1	1,931	-0.01%
2021/07/07	1	59.90	0.8	60.91	59.80	0.2	2,111	0.01%
2021/06/23	0	58.10	2	60.50	60.30	-2	2,233	-0.09%
2021/06/21	0	0.00	0.1	59.80	59.50	-0.1	2,212	0.00%
2021/06/17	0	0.00	0.4	58.80	58.50	-0.4	2,228	-0.02%
2021/06/07	0	0.00	1	54.00	54.50	-1	2,344	-0.04%
2021/06/02	1	56.20	0	0.00	55.90	1	2,393	0.04%
2021/05/28	1	56.00	0	0.00	55.70	1	2,548	0.04%
2021/05/25	2	54.00	2	55.50	55.20	0	2,608	0.00%
2021/05/24	5	53.94	5	53.70	53.70	0	2,607	0.00%
2021/05/21	4	51.40	2	52.50	52.40	2	2,605	0.08%
2021/05/20	3	51.93	3	50.80	50.40	0	2,601	0.00%
2021/05/19	2	51.50	2	52.10	51.90	0	2,594	0.00%
2021/05/18	10	45.55	0	0.00	48.10	10	2,595	0.39%
2021/05/17	4	44.80	17	45.27	44.55	-13	2,584	-0.50%
2021/05/14	0.4	50.40	1.3	51.15	49.50	-0.9	2,540	-0.04%
2021/05/13	1	52.10	2	51.00	50.80	-1	2,494	-0.04%
2021/05/12	15	57.81	19	55.82	55.20	-4	2,437	-0.16%
2021/05/11	1	61.30	5	61.58	61.30	-4	2,407	-0.17%
2021/05/10	15	68.00	0	0.00	68.10	15	2,333	0.64%
2021/05/07	5	68.50	0	0.00	68.80	5	2,344	0.21%
2021/05/06	15	67.60	1	67.10	67.90	14	2,357	0.59%
2021/05/05	2	66.00	1	67.30	66.50	1	2,436	0.04%
2021/05/03	0	0.00	2	65.20	65.20	-2	2,493	-0.08%
2021/04/29	6	67.20	0	0.00	66.80	6	2,494	0.24%
2021/04/28	13	68.17	0	0.00	67.80	13	2,506	0.52%
2021/04/26	0	0.00	1	67.00	67.00	-1	2,471	-0.04%
2021/04/22	5	67.50	1	66.80	66.80	4	2,524	0.16%
2021/04/20	10	67.00	5	66.70	67.20	5	2,535	0.20%
2021/04/19	3	67.00	0	0.00	67.20	3	2,565	0.12%
2021/04/16	6	65.57	8	65.81	65.90	-2	2,547	-0.08%
2021/04/15	0	0.00	3	64.00	64.00	-3	2,554	-0.12%
2021/04/14	11	61.89	2	62.40	62.00	9	2,567	0.35%
2021/04/13	1	64.50	0	0.00	64.30	1	2,516	0.04%
2021/04/12	1	66.10	1	66.30	66.10	0	2,473	0.00%
2021/04/07	1	66.50	0	0.00	66.50	1	2,456	0.04%
2021/04/06	0	0.00	5	67.40	66.80	-5	2,449	-0.20%
2021/04/01	4	66.75	0	0.00	66.70	4	2,460	0.16%
2021/03/30	0	0.00	0.3	67.08	67.00	-0.3	2,504	-0.01%
2021/03/25	0	0.00	1	66.50	66.30	-1	2,685	-0.04%
2021/03/24	5	66.70	0	0.00	66.70	5	2,711	0.18%
2021/03/22	1	67.00	0	0.00	66.80	1	2,734	0.04%
2021/03/15	0	0.00	7	68.20	68.10	-7	2,841	-0.25%
2021/03/12	0	0.00	2	68.40	67.90	-2	2,845	-0.07%
2021/03/11	1	67.80	2	67.80	68.10	-1	2,887	-0.03%
2021/03/09	4	67.45	0	0.00	67.00	4	2,885	0.14%
2021/03/05	4	68.08	0	0.00	68.60	4	2,898	0.14%
2021/03/04	5	68.40	0	0.00	68.20	5	2,914	0.17%
2021/03/03	0	0.00	3	71.10	71.10	-3	2,864	-0.10%
2021/03/02	3	72.10	5	72.50	71.00	-2	2,890	-0.07%
2021/02/26	1	71.10	0	0.00	71.20	1	2,859	0.03%
2021/02/23	1	70.30	0	0.00	70.40	1	2,862	0.03%
2021/02/19	0	0.00	1	70.60	71.20	-1	2,941	-0.03%
2021/02/18	7	71.69	0	0.00	71.20	7	2,978	0.24%
2021/02/17	1	68.50	0	0.00	69.30	1	3,011	0.03%
2021/02/03	0	0.00	3	66.67	67.00	-3	3,045	-0.10%
2021/02/02	1	67.50	2	68.20	67.00	-1	3,048	-0.03%
2021/02/01	2	67.70	0	0.00	67.90	2	3,032	0.07%
2021/01/29	1	70.90	5	69.84	68.80	-4	3,112	-0.13%
2021/01/28	3	70.63	7	70.27	70.20	-4	3,078	-0.13%
2021/01/27	5.3	71.37	0	0.00	71.70	5.3	3,027	0.18%
2021/01/20	2	68.90	0	0.00	68.50	2	2,870	0.07%
2021/01/15	4	69.23	0	0.00	68.90	4	2,838	0.14%
2021/01/14	1	70.00	1	69.40	70.90	0	2,786	0.00%
2021/01/11	0	0.00	5	68.90	68.90	-5	2,692	-0.19%
2021/01/08	8	66.85	0	0.00	67.50	8	2,673	0.30%
2021/01/07	5	68.00	0	0.00	68.10	5	2,656	0.19%
2021/01/05	1	68.30	0	0.00	68.60	1	2,611	0.04%
2020/12/28	2	67.65	0	0.00	67.90	2	2,615	0.08%
2020/12/24	1	70.40	0	0.00	70.20	1	2,571	0.04%
2020/12/22	1	67.90	0	0.00	67.60	1	2,576	0.04%
2020/12/21	0	0.00	1	68.60	68.30	-1	2,515	-0.04%
2020/12/18	1	70.50	0	0.00	70.50	1	2,586	0.04%
2020/12/17	2	71.45	0	0.00	71.40	2	2,588	0.08%
2020/12/16	1	71.60	0.2	72.00	72.00	0.8	2,632	0.03%
2020/12/15	1	72.00	1	71.20	71.60	0	2,710	0.00%
2020/12/07	14	77.30	1	80.00	77.30	13	2,949	0.44%
2020/12/04	0.1	81.90	1	81.10	81.10	-0.9	2,888	-0.03%
2020/12/03	2	83.20	0	0.00	81.80	2	2,879	0.07%
2020/12/01	0	0.00	12	83.07	83.40	-12	2,889	-0.42%
2020/11/27	5	82.70	10	81.90	83.40	-5	2,869	-0.17%
2020/11/26	0	0.00	1	83.30	84.10	-1	2,840	-0.04%
2020/11/25	1	81.40	0	0.00	81.40	1	2,816	0.04%
2020/11/24	0	81.50	1	82.00	81.30	-1	2,831	-0.03%
2020/11/23	1	82.30	0	0.00	81.50	1	2,871	0.03%
2020/11/20	4	82.63	6	83.33	82.90	-2	2,874	-0.07%
2020/11/19	10.1	83.89	0	0.00	82.40	10.1	2,877	0.35%
2020/11/18	10	82.00	11	82.40	82.40	-1	2,826	-0.04%
2020/11/17	6	82.20	22	81.10	81.60	-16	2,822	-0.57%
2020/11/11	0	0.00	1	80.00	79.70	-1	2,871	-0.03%
2020/11/06	0	0.00	8	79.00	78.50	-8	3,079	-0.26%
2020/11/05	0	0.00	5	75.30	76.00	-5	3,050	-0.16%
2020/10/30	0	0.00	1	73.90	74.10	-1	3,595	-0.03%
2020/10/29	1	76.50	2	75.40	76.20	-1	3,641	-0.03%
2020/10/27	0	0.00	2	74.00	74.30	-2	3,751	-0.05%
2020/10/23	0	0.00	1	73.30	73.30	-1	3,857	-0.03%
2020/10/22	0	0.00	4	71.90	72.20	-4	3,945	-0.10%
2020/10/19	3	70.40	0	0.00	71.00	3	4,236	0.07%
2020/10/16	2	70.55	1	70.60	70.70	1	4,260	0.02%
2020/10/14	4	72.00	0	0.00	71.90	4	4,355	0.09%
2020/10/08	2	72.60	0	0.00	73.00	2	4,563	0.04%
2020/10/06	1	71.50	0	0.00	71.70	1	4,641	0.02%
2020/10/05	1	72.00	0	0.00	73.00	1	4,684	0.02%
2020/09/30	0	0.00	1	72.50	72.20	-1	4,830	-0.02%
2020/09/29	6	70.58	0	0.00	71.00	6	4,900	0.12%
2020/09/28	0	0.00	5	72.10	72.00	-5	4,991	-0.10%
2020/09/25	4	73.40	0	0.00	72.40	4	5,108	0.08%
2020/09/24	2	76.10	0	0.00	74.60	2	5,324	0.04%
2020/09/23	5	78.56	5	79.94	77.30	0	5,685	0.00%
2020/09/22	1	77.20	3	78.03	78.30	-2	5,668	-0.04%
2020/09/21	0	0.00	3	78.10	78.30	-3	5,672	-0.05%
2020/09/18	1	77.40	0	0.00	77.00	1	5,673	0.02%
2020/09/17	1	78.10	3	78.20	78.10	-2	5,617	-0.04%
2020/09/16	0	0.00	1	77.60	78.00	-1	5,632	-0.02%
2020/09/15	2	76.30	6	76.73	77.10	-4	5,684	-0.07%
2020/09/14	1	74.10	0	0.00	74.20	1	5,814	0.02%
2020/09/07	3	72.00	0	0.00	70.70	3	6,139	0.05%
2020/09/04	1	71.20	0	0.00	71.70	1	6,164	0.02%
2020/09/03	0	0.00	10	72.90	71.10	-10	6,194	-0.16%
2020/09/02	0	0.00	3	70.80	70.80	-3	6,193	-0.05%
2020/09/01	10	70.75	0	0.00	71.00	10	6,217	0.16%
2020/08/31	0	0.00	1	72.50	72.30	-1	6,318	-0.02%
2020/08/21	0	0.00	3	72.33	72.40	-3	6,432	-0.05%
2020/08/20	0	0.00	1	72.40	70.50	-1	6,500	-0.02%
2020/08/18	1	75.30	0	0.00	75.20	1	6,665	0.02%
2020/08/17	0	0.00	1	75.20	76.20	-1	6,804	-0.01%
2020/08/12	0	0.00	2	73.80	73.20	-2	7,304	-0.03%
2020/08/11	0	0.00	2	76.95	75.80	-2	7,256	-0.03%
2020/08/10	1	75.00	0	0.00	74.40	1	7,261	0.01%
2020/08/07	2	76.55	0	0.00	76.30	2	7,369	0.03%
2020/08/06	10	81.16	2	80.90	79.60	8	7,356	0.11%
2020/08/05	1	82.60	3	80.87	83.10	-2	7,623	-0.03%
2020/08/03	10	75.34	0	0.00	73.70	10	7,519	0.13%
2020/07/30	5	80.34	2	80.00	79.60	3	8,002	0.04%
2020/07/29	3	80.77	0	0.00	80.10	3	8,006	0.04%
2020/07/28	3	80.97	3	82.23	82.00	0	8,007	0.00%
2020/07/27	5	80.58	5	80.72	80.00	0	7,992	0.00%
2020/07/24	23	82.18	8	81.56	80.80	15	8,093	0.19%
2020/07/23	2	81.50	4	82.75	83.10	-2	8,153	-0.02%
2020/07/22	2	81.30	7	82.03	82.40	-5	8,100	-0.06%
2020/07/21	6	82.05	1	81.00	81.80	5	8,102	0.06%
2020/07/17	3	80.53	3	81.17	78.90	0	8,302	0.00%
2020/07/16	6	78.42	12	79.43	79.60	-6	8,376	-0.07%
2020/07/15	7	79.46	12	79.20	78.00	-5	8,442	-0.06%
2020/07/13	10	78.80	2	79.20	77.70	8	8,523	0.09%
2020/07/10	1	78.80	0	0.00	77.70	1	8,572	0.01%
2020/07/09	12	82.68	10	84.15	81.10	2	8,601	0.02%
2020/07/08	5	80.00	5	81.20	81.60	0	8,613	0.00%
2020/07/07	4	80.33	3	79.67	79.80	1	8,630	0.01%
2020/07/06	0	0.00	5	81.00	78.90	-5	8,763	-0.06%
2020/07/03	20	80.15	10	78.00	78.00	10	8,994	0.11%
2020/07/02	17	73.61	17	76.41	79.40	0	8,939	0.00%
2020/07/01	18	71.27	13	72.24	72.20	5	8,738	0.06%
2020/06/30	0	0.00	4	69.48	69.10	-4	8,712	-0.05%
2020/06/29	0	0.00	5	70.00	69.10	-5	8,739	-0.06%
2020/06/24	0	0.00	1	71.00	70.80	-1	8,718	-0.01%
2020/06/23	7	70.79	0	0.00	70.60	7	8,835	0.08%
2020/06/19	12	73.06	5	71.68	73.60	7	8,860	0.08%
2020/06/18	2	69.40	0	0.00	69.40	2	8,725	0.02%
2020/06/16	3	69.67	7	69.86	70.60	-4	8,860	-0.05%
2020/06/15	0	0.00	1	67.80	67.30	-1	8,868	-0.01%
2020/06/11	1	65.10	0	0.00	65.20	1	9,095	0.01%
2020/06/10	1	65.80	4	65.53	67.00	-3	9,153	-0.03%
2020/06/09	0	0.00	1	66.50	66.20	-1	9,234	-0.01%
2020/06/05	11	66.88	15	67.97	67.30	-4	9,400	-0.04%
2020/06/04	12	69.83	0	0.00	69.80	12	9,466	0.13%
2020/05/27	0	0.00	6	68.07	68.10	-6	10,091	-0.06%
2020/05/26	12	70.16	15	68.69	68.20	-3	10,310	-0.03%
2020/05/25	2	72.00	0	0.00	72.50	2	10,445	0.02%
2020/05/22	5	70.68	2	70.25	69.70	3	10,475	0.03%
2020/05/21	5	70.76	8	69.74	71.50	-3	10,464	-0.03%
2020/05/20	19	64.46	22	64.41	65.00	-3	10,220	-0.03%
2020/05/19	5	62.54	4	62.20	62.90	1	10,586	0.01%
2020/05/18	17	61.58	17	61.15	60.80	0	10,586	0.00%
2020/05/15	0	0.00	1	61.00	60.80	-1	10,820	-0.01%
2020/05/14	12	63.18	12	63.08	60.60	0	11,202	0.00%
2020/05/13	2	61.90	0	0.00	61.90	2	11,770	0.02%
2020/05/12	13	63.42	18	63.14	62.10	-5	12,247	-0.04%
2020/05/11	0	0.00	3	60.90	61.40	-3	12,047	-0.02%
2020/05/08	0	0.00	2	60.15	60.20	-2	12,006	-0.02%
2020/05/07	28	61.12	24	61.33	60.10	4	12,034	0.03%
2020/05/06	35	58.44	24	58.78	58.60	11	11,835	0.09%
2020/05/05	3	56.27	3	55.60	55.60	0	11,633	0.00%
2020/05/04	0	0.00	4	55.90	55.10	-4	11,850	-0.03%
2020/04/29	7	57.61	19	57.32	56.30	-12	12,041	-0.10%
2020/04/28	1	55.80	3	56.47	57.20	-2	12,202	-0.02%
2020/04/27	2	54.10	3	54.17	54.00	-1	12,135	-0.01%
2020/04/24	2	54.50	2	54.25	54.00	0	12,214	0.00%
2020/04/23	14	56.11	2	54.80	54.60	12	12,367	0.10%
2020/04/22	6	55.03	6	55.07	55.90	0	12,442	0.00%
2020/04/21	14	54.29	11	53.88	54.00	3	12,394	0.02%
2020/04/20	15	53.65	17	53.69	53.40	-2	12,231	-0.02%
2020/04/17	2	53.20	2	53.20	52.00	0	12,138	0.00%
2020/04/15	5	53.22	1	54.30	53.00	4	12,025	0.03%
2020/04/14	4	53.70	0	0.00	54.00	4	11,926	0.03%
2020/04/13	3	53.57	13	53.90	53.10	-10	11,862	-0.08%
2020/04/10	1	52.50	1	53.00	52.50	0	11,721	0.00%
2020/04/09	13	53.46	3	52.67	52.80	10	11,677	0.09%
2020/04/08	0	0.00	10	51.46	51.80	-10	11,479	-0.09%
2020/04/07	1	48.25	0	0.00	48.40	1	11,116	0.01%
2020/04/06	2	44.30	2	44.20	44.00	0	10,970	0.00%
2020/04/01	1	45.40	1	45.95	45.50	0	10,811	0.00%
2020/03/31	3	48.18	0	0.00	47.10	3	10,793	0.03%
2020/03/30	4	48.33	1	48.10	48.70	3	10,818	0.03%
2020/03/27	4	50.35	4	50.40	48.40	0	10,907	0.00%
2020/03/26	2	51.55	4	51.58	51.80	-2	10,903	-0.02%
2020/03/25	11	52.59	9	51.43	51.40	2	10,937	0.02%
2020/03/24	11	52.47	10	52.42	52.50	1	10,937	0.01%
2020/03/23	11	52.07	9	52.28	51.00	2	10,976	0.02%
2020/03/20	0	0.00	12	51.90	51.40	-12	10,835	-0.11%
2020/03/19	0	0.00	2	48.40	47.20	-2	10,721	-0.02%
2020/03/18	15	51.78	15	51.85	50.50	0	10,591	0.00%
2020/03/17	4	49.55	6	49.18	49.15	-2	10,397	-0.02%
2020/03/13	1	49.55	11	46.66	49.45	-10	10,142	-0.10%
2020/03/12	1	50.20	0	0.00	50.00	1	10,088	0.01%
2020/03/11	0	0.00	2	54.20	54.20	-2	9,966	-0.02%
2020/03/10	4	54.48	9	53.50	55.20	-5	9,869	-0.05%
2020/03/09	28	56.97	50	56.17	55.00	-22	9,664	-0.23%
2020/03/06	15	57.78	5	57.60	57.60	10	9,457	0.11%
2020/03/05	16	57.54	6	57.00	56.90	10	9,328	0.11%
2020/03/04	3	56.83	9	56.50	56.70	-6	9,246	-0.06%
2020/03/03	20	58.05	16	57.94	57.90	4	9,238	0.04%
2020/03/02	3	55.87	3	55.70	56.00	0	9,054	0.00%
2020/02/27	19	57.68	17	57.84	55.40	2	8,973	0.02%
2020/02/26	10	57.53	30	57.64	57.10	-20	8,663	-0.23%
2020/02/25	7	56.16	3	56.10	55.90	4	8,348	0.05%
2020/02/24	13	56.10	16	56.68	55.70	-3	8,210	-0.04%
2020/02/21	3	55.00	12	55.43	55.50	-9	8,069	-0.11%
2020/02/20	18	55.82	14	56.11	55.50	4	7,975	0.05%
2020/02/19	9	57.23	3	57.10	58.20	6	7,523	0.08%
2020/02/18	20	58.09	8	57.59	57.20	12	7,427	0.16%
2020/02/17	7	61.40	11	60.98	59.70	-4	7,168	-0.06%
2020/02/14	27	58.03	36	58.32	60.30	-9	6,726	-0.13%
2020/02/13	15	55.29	26	54.84	54.90	-11	6,002	-0.18%
2020/02/12	18	52.61	9	53.37	52.40	9	5,496	0.16%
2020/02/11	5	52.16	9	51.80	52.00	-4	5,386	-0.07%
2020/02/10	17	52.37	10	51.85	51.30	7	5,538	0.13%
2020/02/07	4	52.30	1	52.40	52.00	3	5,440	0.06%
2020/02/06	8	53.06	1	53.50	53.60	7	5,321	0.13%
2020/02/05	5	52.96	33	53.14	52.60	-28	5,214	-0.54%
2020/02/04	9	51.94	6	52.38	51.70	3	4,944	0.06%
2020/02/03	19	52.71	3	52.10	52.70	16	4,849	0.33%
2020/01/31	15	52.75	11	52.51	53.30	4	4,686	0.09%
2020/01/30	4	50.15	3	49.85	49.80	1	4,367	0.02%
2020/01/20	7	50.56	4	51.03	51.00	3	4,231	0.07%
2020/01/17	7	50.50	11	50.36	50.30	-4	4,153	-0.10%
2020/01/16	9	49.01	9	49.26	49.20	0	3,998	0.00%
2020/01/15	0	0.00	11	47.29	47.20	-11	3,778	-0.29%
2020/01/13	1	46.40	0	0.00	46.65	1	3,761	0.03%
2020/01/09	1	45.25	0	0.00	45.30	1	3,831	0.03%
2020/01/06	4	45.71	6	45.60	45.65	-2	3,964	-0.05%
2020/01/02	7	47.22	1	47.10	47.25	6	4,108	0.15%
2019/12/30	1	46.60	0	0.00	46.05	1	4,311	0.02%
2019/12/27	1	46.50	0	0.00	46.85	1	4,271	0.02%
2019/12/26	3	46.65	31	46.23	46.05	-28	4,260	-0.66%
2019/12/25	0	0.00	20	47.55	47.20	-20	4,222	-0.47%
2019/12/24	15	47.48	36	47.96	47.70	-21	4,240	-0.50%
2019/12/23	74	47.07	26	47.25	47.60	48	4,127	1.16%
2019/12/20	2	45.98	0	0.00	46.00	2	3,987	0.05%
2019/12/19	34	46.08	33	46.58	46.50	1	3,933	0.03%
2019/12/18	3	45.50	8	45.16	45.10	-5	3,831	-0.13%
2019/12/17	2	44.05	0	0.00	44.10	2	3,703	0.05%
2019/12/09	0	0.00	2	42.50	42.60	-2	4,163	-0.05%
2019/12/02	1	42.65	0	0.00	42.65	1	4,603	0.02%
2019/11/29	2	44.00	5	44.32	43.75	-3	4,658	-0.06%
2019/11/28	2	44.75	0	0.00	44.80	2	4,686	0.04%
2019/11/26	1	43.65	0	0.00	43.60	1	4,722	0.02%
2019/11/25	1	43.00	0	0.00	42.95	1	4,789	0.02%
2019/11/21	2	42.70	0	0.00	43.20	2	4,990	0.04%
2019/11/20	2	42.90	0	0.00	43.15	2	5,080	0.04%
2019/11/18	0	0.00	1	43.40	44.30	-1	5,226	-0.02%
2019/11/15	2	43.00	0	0.00	43.00	2	5,233	0.04%
2019/11/14	0	0.00	1	41.40	41.65	-1	5,387	-0.02%
2019/11/13	1	42.65	0	0.00	42.70	1	5,441	0.02%
2019/11/12	1	42.95	1	42.95	43.20	0	5,495	0.00%
2019/11/11	5	42.09	0	0.00	42.10	5	5,660	0.09%
2019/11/08	4	44.05	0	0.00	43.85	4	5,702	0.07%
2019/11/07	15	44.15	17	43.93	44.45	-2	5,784	-0.03%
2019/11/06	2	42.50	0	0.00	42.50	2	5,882	0.03%
2019/11/05	1	42.30	0	0.00	42.25	1	6,001	0.02%
2019/10/30	0	0.00	3	43.00	43.15	-3	6,554	-0.05%
2019/10/28	4	42.31	0	0.00	42.30	4	6,674	0.06%
2019/10/24	6	43.34	0	0.00	43.40	6	6,710	0.09%
2019/10/21	2	42.70	0	0.00	42.55	2	6,731	0.03%
2019/10/17	1	41.35	0	0.00	41.50	1	6,731	0.01%
2019/10/16	4	41.85	4	41.45	41.80	0	6,818	0.00%
2019/10/15	0	0.00	6	40.70	40.60	-6	6,821	-0.09%
2019/10/14	1	38.95	2	38.90	39.30	-1	6,860	-0.01%
2019/10/09	4	38.38	9	38.30	38.85	-5	6,895	-0.07%
2019/10/08	6	41.33	1	41.90	41.05	5	6,871	0.07%
2019/10/07	3	42.45	3	42.37	42.30	0	6,886	0.00%
2019/10/04	1	40.85	0	0.00	40.30	1	6,848	0.01%
2019/10/03	2	42.00	0	0.00	41.95	2	6,802	0.03%
2019/10/02	3	42.10	5	42.10	42.40	-2	6,962	-0.03%
2019/10/01	3	42.40	0	0.00	42.20	3	6,981	0.04%
2019/09/27	6	41.93	24	42.28	42.05	-18	6,999	-0.26%
2019/09/26	0	0.00	2	43.80	43.85	-2	7,086	-0.03%
2019/09/23	10	44.80	0	0.00	44.30	10	7,290	0.14%
2019/09/20	1	43.80	0	0.00	43.85	1	7,379	0.01%
2019/09/19	2	43.85	0	0.00	43.60	2	7,393	0.03%
2019/09/18	8	44.13	8	43.05	43.40	0	7,383	0.00%
2019/09/17	1	45.25	0	0.00	45.20	1	7,202	0.01%
2019/09/16	6	45.10	0	0.00	44.85	6	7,215	0.08%
2019/09/12	1	46.80	0	0.00	46.70	1	7,126	0.01%
2019/09/11	2	47.28	3	47.37	47.15	-1	7,212	-0.01%
2019/09/10	1	46.65	8	46.99	46.85	-7	7,338	-0.10%
2019/09/09	9	47.19	14	47.18	46.70	-5	7,411	-0.07%
2019/09/06	3	51.23	0	0.00	51.50	3	7,243	0.04%
2019/09/04	2	50.70	15	51.13	51.00	-13	7,480	-0.17%
2019/09/03	7	50.64	0	0.00	50.50	7	7,592	0.09%
2019/09/02	5	50.50	1	50.90	51.70	4	7,645	0.05%
2019/08/30	6	50.63	0	0.00	50.30	6	7,796	0.08%
2019/08/29	1	51.30	1	51.00	50.80	0	7,929	0.00%
2019/08/28	2	50.35	1	50.70	50.60	1	7,921	0.01%
2019/08/27	5	51.66	0	0.00	51.00	5	7,869	0.06%
2019/08/26	10	51.89	2	51.70	51.30	8	7,858	0.10%
2019/08/23	5	53.86	0	0.00	53.60	5	7,771	0.06%
2019/08/22	5	54.46	3	54.67	54.90	2	7,731	0.03%
2019/08/21	4	54.20	1	54.80	54.20	3	7,650	0.04%
2019/08/20	5	55.16	0	0.00	55.00	5	7,684	0.07%
2019/08/19	47	55.68	71	55.51	55.20	-24	7,690	-0.31%
2019/08/16	11	53.19	0	0.00	53.20	11	7,605	0.14%
2019/08/15	18	53.74	0	0.00	53.90	18	7,544	0.24%
2019/08/14	0	0.00	1	54.50	54.60	-1	7,517	-0.01%
2019/08/13	0	0.00	5	53.20	53.10	-5	7,466	-0.07%
2019/08/12	4	55.20	2	54.85	54.40	2	7,543	0.03%
2019/08/08	9	55.83	4	55.55	56.50	5	7,500	0.07%
2019/08/07	10	53.05	0	0.00	52.80	10	7,291	0.14%
2019/08/06	15	52.85	29	52.87	53.80	-14	7,271	-0.19%
2019/08/02	8	53.64	14	53.28	52.70	-6	7,225	-0.08%
2019/08/01	11	52.77	7	52.67	53.00	4	7,491	0.05%
2019/07/31	3	51.63	2	51.70	51.60	1	7,711	0.01%
2019/07/30	8	51.13	8	51.63	51.50	0	7,891	0.00%
2019/07/29	1	49.60	0	0.00	50.50	1	7,944	0.01%
2019/07/26	2	49.58	0	0.00	49.60	2	8,083	0.02%
2019/07/24	1	49.30	0	0.00	49.40	1	8,324	0.01%
2019/07/23	1	49.80	0	0.00	49.80	1	8,400	0.01%
2019/07/22	0	0.00	1	49.50	50.70	-1	8,389	-0.01%
2019/07/19	1	49.55	0	0.00	49.50	1	8,400	0.01%
2019/07/18	2	49.18	1	49.20	49.00	1	8,547	0.01%
2019/07/17	4	49.96	0	0.00	50.10	4	8,531	0.05%
2019/07/16	12	51.11	1	51.20	50.70	11	8,540	0.13%
2019/07/12	2	50.80	0	0.00	51.50	2	8,738	0.02%
2019/07/11	10	50.10	5	50.52	50.70	5	8,819	0.06%
2019/07/10	8	51.18	6	50.60	50.20	2	9,016	0.02%
2019/07/08	1	51.00	0	0.00	50.60	1	10,127	0.01%
2019/07/05	1	51.80	0	0.00	51.70	1	10,138	0.01%
2019/07/04	9	52.32	10	52.04	52.10	-1	10,181	-0.01%
2019/07/03	12	51.99	23	52.54	51.70	-11	10,261	-0.11%
2019/07/01	10	55.40	6	55.48	55.50	4	10,229	0.04%
2019/06/28	10	54.88	6	54.60	54.60	4	10,178	0.04%
2019/06/27	22	55.19	26	54.24	53.70	-4	10,264	-0.04%
2019/06/25	1	54.00	0	0.00	54.10	1	10,371	0.01%
2019/06/21	9	53.37	9	53.10	53.10	0	10,404	0.00%
2019/06/19	1	53.40	1	54.00	53.40	0	10,343	0.00%
2019/06/18	4	53.25	3	53.20	53.40	1	10,289	0.01%
2019/06/17	1	53.00	1	53.00	52.70	0	10,162	0.00%
2019/06/14	1	56.10	2	55.30	55.00	-1	10,109	-0.01%
2019/06/13	15	55.71	11	55.37	54.90	4	10,050	0.04%
2019/06/12	4	53.98	7	54.19	54.00	-3	9,826	-0.03%
2019/06/11	9	53.81	5	53.68	53.10	4	9,808	0.04%
2019/06/10	3	53.03	4	52.45	52.60	-1	9,740	-0.01%
2019/06/06	4	52.40	2	51.60	52.70	2	9,728	0.02%
2019/06/05	8	49.91	10	50.32	51.70	-2	9,543	-0.02%
2019/06/04	3	48.10	2	48.55	48.40	1	9,438	0.01%
2019/06/03	1	47.50	2	47.40	47.35	-1	9,508	-0.01%
2019/05/27	0	0.00	1	45.00	45.60	-1	9,886	-0.01%
2019/05/24	1	46.90	2	46.40	45.95	-1	9,851	-0.01%
2019/05/23	2	46.28	3	48.18	46.25	-1	9,818	-0.01%
2019/05/22	1	49.80	4	49.90	48.95	-3	9,878	-0.03%
2019/05/21	4	49.45	0	0.00	49.75	4	9,976	0.04%
2019/05/20	2	49.30	0	0.00	48.75	2	10,042	0.02%
2019/05/17	1	52.70	1	53.00	49.55	0	9,982	0.00%
2019/05/16	2	52.05	1	52.00	51.70	1	9,904	0.01%
2019/05/15	2	51.30	0	0.00	51.60	2	9,874	0.02%
2019/05/10	1	50.00	1	50.80	50.00	0	10,404	0.00%
2019/05/09	12	53.61	22	52.80	50.50	-10	10,496	-0.10%
2019/05/08	14	53.44	5	53.70	55.00	9	10,425	0.09%
2019/05/07	1	51.30	1	53.70	53.70	0	10,216	0.00%
2019/05/06	0	0.00	1	50.50	50.00	-1	10,111	-0.01%
2019/05/03	1	51.70	11	52.23	51.70	-10	10,062	-0.10%
2019/05/02	11	50.38	2	50.90	50.70	9	10,037	0.09%
2019/04/30	19	50.15	68	50.40	51.20	-49	10,095	-0.49%
2019/04/29	23	48.10	25	48.73	49.25	-2	10,047	-0.02%
2019/04/26	13	48.60	0	0.00	48.50	13	10,085	0.13%
2019/04/25	2	48.50	19	49.24	49.10	-17	10,291	-0.17%
2019/04/24	0	0.00	6	49.05	49.00	-6	10,513	-0.06%
2019/04/19	2	51.00	1	50.70	50.40	1	11,010	0.01%
2019/04/18	0	0.00	7	50.94	50.00	-7	10,844	-0.06%
2019/04/16	6	51.20	1	51.60	50.70	5	10,536	0.05%
2019/04/15	31	49.23	17	49.97	51.00	14	10,281	0.14%
2019/04/12	28	48.93	15	48.62	46.45	13	9,716	0.13%
2019/04/11	13	46.33	16	46.20	46.95	-3	9,029	-0.03%
2019/04/10	1	45.45	2	45.73	45.75	-1	8,884	-0.01%
2019/04/09	1	45.45	0	0.00	45.45	1	8,873	0.01%
2019/04/08	2	45.60	2	45.10	45.10	0	8,766	0.00%
2019/04/03	10	45.04	9	44.94	44.70	1	8,714	0.01%
2019/04/02	8	43.93	1	44.00	43.85	7	8,645	0.08%
2019/04/01	1	44.80	0	0.00	44.00	1	8,611	0.01%
2019/03/29	1	42.95	2	43.55	43.85	-1	8,466	-0.01%
2019/03/28	1	42.25	3	42.75	41.80	-2	8,339	-0.02%
2019/03/27	0	0.00	1	42.15	42.15	-1	8,292	-0.01%
2019/03/26	3	41.55	0	0.00	41.40	3	8,246	0.04%
2019/03/25	1	40.45	2	40.75	40.80	-1	8,317	-0.01%
2019/03/21	1	40.95	0	0.00	42.00	1	8,383	0.01%
2019/03/20	11	41.60	0	0.00	41.10	11	8,350	0.13%
2019/03/19	1	41.60	1	41.60	41.60	0	8,334	0.00%
2019/03/15	5	41.49	0	0.00	41.15	5	8,266	0.06%
2019/03/14	0	0.00	1	41.20	41.90	-1	8,256	-0.01%
2019/03/13	2	40.58	5	40.35	40.80	-3	8,263	-0.04%
2019/03/12	2	40.93	0	0.00	40.45	2	8,221	0.02%
2019/03/11	2	41.68	5	41.40	41.35	-3	8,174	-0.04%
2019/03/08	1	41.70	0	0.00	41.45	1	8,280	0.01%
2019/03/07	1	42.70	7	43.10	42.65	-6	8,253	-0.07%
2019/03/06	23	45.16	28	44.41	43.70	-5	8,223	-0.06%
2019/03/05	1	43.95	0	0.00	44.25	1	8,029	0.01%
2019/02/27	2	43.55	0	0.00	44.30	2	8,141	0.02%
2019/02/26	0	0.00	4	43.90	43.60	-4	8,098	-0.05%
2019/02/25	1	43.90	0	0.00	44.45	1	8,177	0.01%
2019/02/22	2	43.78	0	0.00	43.40	2	8,166	0.02%
2019/02/21	8	45.01	3	45.03	44.40	5	8,278	0.06%
2019/02/20	4	44.39	113	44.05	45.00	-109	8,215	-1.33%	大賣/鉅額交易
2019/02/19	11	44.26	10	44.45	44.20	1	8,137	0.01%
2019/02/18	11	44.25	6	44.85	44.15	5	8,149	0.06%
2019/02/15	3	44.35	5	43.85	44.30	-2	8,216	-0.02%
2019/02/14	2	45.88	5	46.00	45.10	-3	8,225	-0.04%
2019/02/13	9	46.36	0	0.00	45.25	9	8,184	0.11%
2019/02/12	18	46.93	1	46.95	46.95	17	8,142	0.21%
2019/02/11	5	45.89	10	46.37	48.05	-5	8,166	-0.06%
2019/01/30	0	0.00	29	42.24	43.70	-29	7,777	-0.37%
2019/01/29	15	41.03	5	40.99	40.65	10	7,542	0.13%
2019/01/28	46	41.99	2	41.25	41.10	44	7,297	0.60%
2019/01/25	3	41.43	0	0.00	40.80	3	7,166	0.04%
2019/01/24	1	41.10	1	40.70	41.25	0	7,083	0.00%
2019/01/23	1	40.75	1	41.00	41.00	0	6,996	0.00%
2019/01/22	5	40.65	5	39.87	39.65	0	6,839	0.00%
2019/01/21	10	40.84	7	40.89	40.30	3	6,699	0.04%
2019/01/18	5	41.05	3	40.45	41.35	2	6,564	0.03%
2019/01/17	4	41.75	11	41.81	40.55	-7	6,416	-0.11%
2019/01/16	8	40.05	10	41.06	41.15	-2	6,188	-0.03%
2019/01/15	38	38.67	19	38.58	39.60	19	5,890	0.32%
2019/01/14	9	37.62	24	37.04	38.20	-15	5,445	-0.28%
2018/12/28	0	0.00	21	33.86	34.55	-21	5,266	-0.40%
2018/12/27	0	0.00	10	33.60	33.20	-10	5,340	-0.19%
2018/12/26	30	32.88	0	0.00	32.65	30	5,456	0.55%
2018/12/25	20	33.65	0	0.00	33.20	20	5,582	0.36%
2018/12/24	21	34.55	0	0.00	34.55	21	5,528	0.38%
2018/12/21	0	0.00	2	35.20	35.50	-2	5,693	-0.04%
2018/12/18	0	0.00	1	35.35	35.25	-1	5,647	-0.02%
2018/12/14	1	35.35	9	35.56	35.50	-8	5,722	-0.14%
2018/12/12	10	34.50	0	0.00	34.80	10	5,750	0.17%
2018/12/05	12	35.09	0	0.00	35.40	12	5,959	0.20%
2018/12/03	0	0.00	18	36.72	36.35	-18	6,100	-0.30%
2018/11/29	0	0.00	3	35.50	34.90	-3	6,381	-0.05%
2018/11/28	0	0.00	4	35.60	35.60	-4	6,722	-0.06%
2018/11/27	14	35.35	2	34.55	35.35	12	6,715	0.18%
2018/11/26	5	34.50	1	34.30	34.55	4	6,769	0.06%
2018/11/21	10	34.85	15	34.65	34.60	-5	7,287	-0.07%
2018/11/20	18	34.84	20	34.63	34.50	-2	7,661	-0.03%
2018/11/19	10	35.06	15	35.06	35.25	-5	7,658	-0.07%
2018/11/16	9	34.54	7	34.82	34.55	2	7,754	0.03%
2018/11/15	9	34.81	6	34.81	34.90	3	7,771	0.04%
2018/11/14	17	34.84	19	34.73	34.75	-2	7,837	-0.03%
2018/11/13	21	33.94	15	32.40	34.25	6	7,727	0.08%
2018/11/12	7	33.37	5	33.10	33.45	2	7,645	0.03%
2018/11/09	0	0.00	6	33.03	33.20	-6	7,615	-0.08%
2018/11/08	10	34.20	3	33.35	32.10	7	7,626	0.09%
2018/11/07	5	32.85	0	0.00	33.00	5	7,553	0.07%
2018/11/05	5	32.29	0	0.00	32.40	5	7,638	0.07%
2018/11/02	1	31.15	2	30.50	31.20	-1	7,608	-0.01%
2018/11/01	24	30.27	24	30.47	30.65	0	7,783	0.00%
2018/10/30	0	0.00	2	27.70	28.30	-2	7,902	-0.03%
2018/10/29	1	27.90	0	0.00	27.70	1	8,102	0.01%
2018/10/26	4	29.04	1	29.05	28.25	3	8,217	0.04%
2018/10/25	10	29.30	5	29.05	29.00	5	8,398	0.06%
2018/10/24	0	0.00	3	29.43	30.10	-3	8,476	-0.04%
2018/10/23	10	29.55	0	0.00	29.50	10	8,605	0.12%
2018/10/22	10	29.60	10	30.50	30.55	0	8,882	0.00%
2018/10/19	0	0.00	4	29.00	29.60	-4	9,313	-0.04%
2018/10/18	5	29.80	1	29.65	29.75	4	9,394	0.04%
2018/10/12	1	26.10	1	26.75	27.80	0	9,868	0.00%
2018/10/11	4	25.95	10	26.61	26.00	-6	9,927	-0.06%
2018/10/09	0	0.00	10	28.80	28.80	-10	10,178	-0.10%
2018/10/08	5	29.45	6	29.78	29.45	-1	10,380	-0.01%
2018/10/04	7	30.37	6	30.30	30.30	1	10,989	0.01%
2018/10/03	16	31.89	31	32.32	32.00	-15	10,902	-0.14%
2018/10/02	0	0.00	1	31.20	31.20	-1	10,818	-0.01%
2018/10/01	2	30.20	14	30.53	30.95	-12	10,962	-0.11%
2018/09/28	14	31.83	0	0.00	31.70	14	10,991	0.13%
2018/09/27	1	31.80	2	32.18	32.25	-1	10,989	-0.01%
2018/09/26	7	32.16	0	0.00	32.10	7	11,010	0.06%
2018/09/25	0	0.00	6	31.90	32.15	-6	11,008	-0.05%
2018/09/21	6	31.60	1	31.70	31.45	5	10,954	0.05%
2018/09/20	1	30.90	4	31.10	30.85	-3	10,881	-0.03%
2018/09/18	1	32.55	2	32.45	33.10	-1	10,631	-0.01%
2018/09/17	1	33.75	0	0.00	33.15	1	10,586	0.01%
2018/09/14	1	34.40	0	0.00	34.25	1	10,591	0.01%
2018/09/13	1	33.00	0	0.00	33.20	1	10,476	0.01%
2018/09/12	1	33.75	0	0.00	33.30	1	10,383	0.01%
2018/09/11	1	34.05	0	0.00	34.70	1	10,325	0.01%
2018/09/10	0	0.00	6	33.40	33.00	-6	10,218	-0.06%
2018/09/07	1	34.40	4	34.48	34.60	-3	10,088	-0.03%
2018/09/06	30	35.58	2	34.95	35.00	28	10,124	0.28%
2018/09/05	4	34.69	1	34.90	34.70	3	9,826	0.03%
2018/09/04	8	35.58	5	35.53	34.10	3	9,652	0.03%
2018/09/03	4	36.83	3	36.40	36.70	1	9,251	0.01%
2018/08/31	2	36.95	2	36.78	36.60	0	9,128	0.00%
2018/08/30	2	36.25	2	36.63	36.70	0	8,975	0.00%
2018/08/29	1	36.75	12	36.75	37.35	-11	8,820	-0.12%
2018/08/28	13	36.16	4	36.86	36.70	9	8,635	0.10%
2018/08/27	1	35.00	0	0.00	35.30	1	8,230	0.01%
2018/08/24	1	33.10	7	33.00	33.10	-6	7,915	-0.08%
2018/08/23	0	0.00	1	32.15	32.35	-1	7,920	-0.01%
2018/08/22	2	31.75	0	0.00	32.25	2	7,714	0.03%
2018/08/16	1	29.50	1	30.20	30.10	0	7,415	0.00%
2018/08/15	1	29.70	11	30.03	29.85	-10	7,407	-0.13%
2018/08/14	0	0.00	1.1	30.19	29.65	-1.1	7,324	-0.02%
2018/08/13	1	31.30	7.5	30.42	30.75	-6.5	7,189	-0.09%
2018/08/09	5	31.95	9	31.96	31.90	-4	6,961	-0.06%
2018/08/08	23	32.38	4	31.70	31.75	19	6,907	0.28%
2018/08/07	10	32.28	18	32.22	32.65	-8	6,787	-0.12%
2018/08/06	10	31.87	4	31.85	31.80	6	6,687	0.09%
2018/08/03	13	32.85	22	32.51	32.20	-9	6,627	-0.14%
2018/08/02	4	32.00	7	31.91	32.30	-3	6,498	-0.05%
2018/08/01	20	32.71	14	32.22	31.85	6	6,373	0.09%
2018/07/31	11	31.95	0	0.00	32.00	11	6,187	0.18%
2018/07/30	5	32.24	5	32.57	32.40	0	6,110	0.00%
2018/07/27	2	31.65	0	0.00	32.00	2	5,970	0.03%
2018/07/26	21	31.38	30	31.19	31.00	-9	5,694	-0.16%
2018/07/25	9	29.30	11	29.20	29.25	-2	5,245	-0.04%
2018/07/24	0	0.00	6	29.12	29.30	-6	5,128	-0.12%
2018/07/23	5	27.87	0	0.00	27.95	5	4,781	0.10%
2018/07/20	0	0.00	1	28.00	28.60	-1	4,759	-0.02%
2018/07/19	2	28.65	1	28.50	28.45	1	4,688	0.02%
2018/07/18	1	28.60	2	28.35	28.60	-1	4,648	-0.02%
2018/07/17	5	29.25	9.1	29.49	28.65	-4.1	4,508	-0.09%
2018/07/16	13	29.28	6	29.07	28.10	7	4,143	0.17%
2018/07/13	17	27.87	2	28.45	29.30	15	3,897	0.38%
2018/07/12	0	0.00	3.1	26.30	27.75	-3.1	3,424	-0.09%
2018/07/11	23	25.22	26	25.37	25.25	-3	3,103	-0.10%
2018/07/10	8	25.03	0	0.00	24.90	8	3,074	0.26%
2018/07/09	4	25.53	7	25.28	25.15	-3	2,996	-0.10%
2018/07/06	4	25.01	0	0.00	25.35	4	2,827	0.14%
2018/06/25	1	23.75	1	23.95	23.35	0	2,387	0.00%
2018/06/20	0	0.00	2	22.35	22.60	-2	2,303	-0.09%
2018/06/14	2	24.10	1	24.15	23.60	1	2,236	0.04%
2018/06/01	3	23.60	0	0.00	23.50	3	1,842	0.16%
2018/05/31	1	23.55	1	23.10	23.65	0	1,706	0.00%
2018/05/29	1	21.50	0	0.00	21.60	1	1,498	0.07%
2018/05/25	1	21.75	0	0.00	21.90	1	1,443	0.07%
2018/05/24	0	0.00	2	21.70	21.80	-2	1,421	-0.14%
2018/05/23	0	0.00	1	22.05	21.85	-1	1,412	-0.07%
2018/05/22	4	21.95	0	0.00	22.10	4	1,367	0.29%
2018/04/26	2	21.95	2	21.53	21.35	0	770	0.00%
2018/04/16	5	21.50	5	20.85	20.80	0	594	0.00%
2018/03/27	0	0.00	5	19.15	18.80	-5	621	-0.80%
2018/03/26	0	0.00	97	19.01	19.00	-97	625	-15.51%
2018/03/14	0	0.00	65	20.61	20.65	-65	594	-10.92%
2018/03/05	0	0.00	0	19.00	18.80	0	560	-0.01%
2018/02/07	1	18.75	0	0.00	18.85	1	621	0.16%
2018/01/23	0	0.00	27	21.60	21.60	-27	757	-3.56%
2018/01/19	0	0.00	6	22.30	21.95	-6	758	-0.79%
2018/01/15	11	22.00	0	0.00	22.00	11	760	1.45%
2018/01/09	5	22.40	0	0.00	22.00	5	746	0.67%
2018/01/08	17	22.38	0	0.00	22.40	17	738	2.30%