泰鼎-KY (4927)-台新-建北券商分點個股進出

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
40.70
漲跌
▲1.50
漲幅
+3.83%
成交量
676張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.2	38.55	0	0.00	38.55	0.2	683	0.03%
2024/04/16	3	38.30	10	39.00	38.05	-7	667	-1.05%
2024/04/10	0	0.00	10	40.10	40.00	-10	641	-1.56%
2024/04/09	10	39.73	21	40.12	39.90	-11	636	-1.73%
2024/04/08	0	0.00	26	39.17	39.50	-26	629	-4.13%
2024/03/28	0	0.00	1	39.95	40.10	-1	566	-0.18%
2024/03/26	1	40.70	0	0.00	40.70	1	545	0.18%
2024/03/22	3	41.50	0	0.00	41.65	3	528	0.57%
2024/03/14	0	0.00	10	40.26	41.25	-10	474	-2.11%
2024/03/13	1	41.90	30	40.61	40.20	-29	459	-6.32%
2024/03/12	5	42.47	0	0.00	42.15	5	426	1.17%
2024/03/08	2	43.50	0	0.00	42.35	2	378	0.53%
2024/03/06	10	43.95	2	44.43	43.75	8	336	2.38%
2024/03/05	21	43.73	0	0.00	42.90	21	301	6.97%
2024/03/04	17.5	44.52	0	0.00	44.65	17.5	272	6.41%
2024/03/01	23	45.52	0	0.00	45.45	23	258	8.89%
2024/02/29	47	45.94	0	0.00	45.90	47	244	19.20%
2024/02/27	1	47.20	19	47.28	46.80	-18	224	-8.01%
2024/02/15	21	48.75	0	0.00	49.65	21	221	9.49%
2023/11/02	2	46.90	3	46.88	46.90	-1	749	-0.13%
2023/10/23	0	0.00	4	50.70	50.80	-4	758	-0.53%
2023/10/06	1	52.90	0	0.00	52.70	1	861	0.12%
2023/09/25	0.2	57.40	0	0.00	57.30	0.2	1,169	0.02%
2023/09/19	0	0.00	0.4	58.50	58.50	-0.4	1,193	-0.03%
2023/09/07	0.2	57.00	0	0.00	56.10	0.2	1,204	0.02%
2023/09/04	0	58.50	0	0.00	58.80	0	1,174	0.00%
2023/09/01	0.2	58.00	0	0.00	57.70	0.2	1,180	0.02%
2023/08/30	1	57.50	1	56.40	56.60	0	1,275	0.00%
2023/08/23	0	0.00	10	52.39	52.30	-10	1,377	-0.73%
2023/08/22	0	0.00	2	52.60	52.80	-2	1,386	-0.14%
2023/08/15	0	0.00	45	52.54	52.70	-45	1,466	-3.07%
2023/08/10	10	61.82	0	0.00	61.60	10	1,478	0.68%
2023/08/09	2	62.40	0	0.00	61.60	2	1,472	0.14%
2023/07/26	1	62.10	0	0.00	61.90	1	1,431	0.07%
2023/07/24	0.1	63.10	0	0.00	62.60	0.1	1,430	0.01%
2023/07/19	1	65.20	0	0.00	63.90	1	1,450	0.07%
2023/07/14	2	66.40	0	0.00	66.00	2	1,433	0.14%
2023/07/11	0.1	67.20	2	67.10	66.90	-1.9	1,426	-0.13%
2023/07/10	12	66.02	0	0.00	66.00	12	1,502	0.80%
2023/07/06	0	0.00	1	66.00	65.80	-1	1,633	-0.06%
2023/07/05	35	67.54	0	0.00	67.80	35	1,583	2.21%
2023/07/04	1.1	70.06	5	67.00	70.20	-3.9	1,531	-0.26%
2023/07/03	2	64.20	0	0.00	65.10	2	1,416	0.14%
2023/06/30	2	62.55	0	0.00	63.20	2	1,386	0.14%
2023/06/29	0	0.00	2	60.90	61.20	-2	1,386	-0.14%
2023/06/28	2	60.00	0	0.00	60.00	2	1,381	0.14%
2023/06/21	0	0.00	1	61.00	61.20	-1	1,385	-0.07%
2023/06/13	0	0.00	8	63.60	63.50	-8	1,352	-0.59%
2023/06/08	4	64.80	0	0.00	64.70	4	1,344	0.30%
2023/06/07	2	64.00	2	65.00	64.70	0	1,344	0.00%
2023/06/06	2	65.00	0	0.00	64.80	2	1,326	0.15%
2023/06/05	2	63.30	0	0.00	63.80	2	1,275	0.16%
2023/05/22	0	0.00	2	62.00	61.50	-2	1,318	-0.15%
2023/05/19	0	0.00	10	59.70	59.60	-10	1,270	-0.79%
2023/05/18	0	0.00	2	59.40	59.10	-2	1,261	-0.16%
2023/05/17	17	59.29	0	0.00	59.70	17	1,244	1.37%
2023/05/15	16	55.56	0	0.00	55.60	16	1,190	1.34%
2023/05/11	0	0.00	15	55.20	55.10	-15	1,200	-1.25%
2023/05/09	0	0.00	4	54.65	54.90	-4	1,220	-0.33%
2023/05/08	0	0.00	12	53.95	55.30	-12	1,226	-0.98%
2023/04/21	0	0.00	3	57.30	56.70	-3	1,227	-0.24%
2023/04/18	3	62.10	0	0.00	60.40	3	1,192	0.25%
2023/04/17	0	0.00	1	61.40	61.40	-1	1,171	-0.09%
2023/04/14	1	62.00	0	0.00	61.70	1	1,163	0.09%
2023/04/13	7	62.94	8	61.25	61.50	-1	1,151	-0.09%
2023/04/12	6	63.60	10	62.10	63.60	-4	1,060	-0.38%
2023/04/11	15	61.97	0	0.00	62.10	15	976	1.54%
2023/04/10	1	59.11	0	0.00	59.00	1	898	0.11%
2023/03/30	0	0.00	1	59.20	59.20	-1	867	-0.12%
2023/03/14	0	0.00	1	57.20	57.00	-1	982	-0.10%
2023/03/13	1	58.60	0	0.00	58.60	1	996	0.10%
2023/03/10	0	0.00	4	60.00	59.00	-4	1,031	-0.39%
2023/03/09	0	0.00	25	60.70	60.80	-25	1,055	-2.37%
2023/03/08	17	61.72	0	0.00	61.20	17	1,091	1.56%
2023/03/07	1	62.40	2	62.40	62.30	-1	1,128	-0.09%
2023/03/06	3	61.63	0	0.00	61.90	3	1,232	0.24%
2023/03/01	0	0.00	1	58.90	58.70	-1	1,338	-0.07%
2023/02/21	11	64.29	2	64.10	64.50	9	1,383	0.65%
2023/02/20	8	64.88	7	65.00	64.90	1	1,384	0.07%
2023/02/13	0	0.00	20	58.50	59.60	-20	1,553	-1.29%
2023/02/09	20	60.30	0	0.00	60.00	20	1,678	1.19%
2023/02/08	5	60.80	8	60.51	60.40	-3	1,761	-0.17%
2023/02/07	9	60.58	5	60.60	60.60	4	1,818	0.22%
2023/02/01	0	0.00	1	58.50	59.20	-1	1,846	-0.05%
2022/12/05	4	61.10	4	60.90	61.00	0	2,535	0.00%
2022/12/01	0	0.00	1	60.30	60.10	-1	2,520	-0.04%
2022/11/30	1	59.60	0	0.00	59.90	1	2,559	0.04%
2022/11/28	6	59.57	11	59.48	59.30	-5	2,579	-0.19%
2022/11/24	5	57.90	13	57.83	58.40	-8	2,494	-0.32%
2022/11/22	1	55.50	0	0.00	55.80	1	2,503	0.04%
2022/11/18	1	57.00	0.4	54.90	55.30	0.6	2,529	0.02%
2022/11/17	0.4	56.10	2	55.40	55.90	-1.6	2,533	-0.06%
2022/11/11	3	54.23	1	53.10	53.10	2	2,889	0.07%
2022/11/09	0	0.00	5	55.80	55.90	-5	2,749	-0.18%
2022/11/08	11	55.55	5	54.58	54.40	6	2,707	0.22%
2022/11/07	2	53.20	6	53.40	53.50	-4	2,618	-0.15%
2022/11/04	4	53.30	13	53.68	53.50	-9	2,589	-0.35%
2022/11/03	27	52.92	14	53.04	53.10	13	2,522	0.52%
2022/11/02	1	52.30	0	0.00	51.90	1	2,493	0.04%
2022/10/21	0	0.00	2	50.90	50.30	-2	2,409	-0.08%
2022/10/20	0	0.00	3	50.10	50.30	-3	2,390	-0.13%
2022/10/19	9	52.92	13	52.68	51.60	-4	2,364	-0.17%
2022/10/18	12	51.50	3	51.03	51.50	9	2,275	0.40%
2022/10/14	0	0.00	7	48.00	49.15	-7	2,239	-0.31%
2022/10/13	2	47.90	0	0.00	46.25	2	2,233	0.09%
2022/10/12	0	0.00	6	48.90	49.55	-6	2,202	-0.27%
2022/10/11	3	49.38	0	0.00	48.85	3	2,200	0.14%
2022/10/07	2	52.90	0	0.00	52.60	2	2,173	0.09%
2022/10/06	0	0.00	4	52.00	52.20	-4	2,177	-0.18%
2022/10/03	2	49.80	0	0.00	49.80	2	2,161	0.09%
2022/09/20	1	57.80	0	0.00	57.80	1	2,247	0.04%
2022/09/16	4	58.88	0	0.00	58.90	4	2,240	0.18%
2022/09/15	1	60.20	7	59.89	60.30	-6	2,236	-0.27%
2022/09/13	0	0.00	2	59.20	58.90	-2	2,210	-0.09%
2022/09/07	2	56.70	0	0.00	56.60	2	2,244	0.09%
2022/09/06	2	59.40	0	0.00	58.10	2	2,278	0.09%
2022/09/05	0	0.00	15	59.10	57.80	-15	2,240	-0.67%
2022/09/02	15	61.35	11	61.62	60.90	4	2,251	0.18%
2022/09/01	2	60.15	1	61.30	60.50	1	2,218	0.05%
2022/08/31	10	61.35	0	0.00	61.80	10	2,218	0.45%
2022/08/30	7	59.91	1	61.50	61.10	6	2,198	0.27%
2022/08/29	1	58.50	0	0.00	59.20	1	2,140	0.05%
2022/08/26	0	0.00	1	60.70	60.60	-1	2,130	-0.05%
2022/08/25	3	59.27	0	0.00	59.00	3	2,116	0.14%
2022/08/23	0	0.00	2	62.00	60.90	-2	2,081	-0.10%
2022/08/22	1	63.20	1	63.70	62.80	0	2,037	0.00%
2022/08/19	13	61.96	21	61.72	62.30	-8	1,915	-0.42%
2022/08/17	0	0.00	4	56.60	56.30	-4	1,708	-0.23%
2022/08/11	4	55.75	0	0.00	55.80	4	1,787	0.22%
2022/08/01	1	59.70	10	59.70	59.70	-9	1,819	-0.49%
2022/07/20	2	64.30	6	64.27	63.40	-4	2,054	-0.19%
2022/07/15	0	0.00	5	62.00	62.50	-5	2,303	-0.22%
2022/07/14	0	0.00	20	62.53	62.30	-20	2,321	-0.86%
2022/07/13	2	59.90	0	0.00	59.00	2	2,314	0.09%
2022/07/12	10	60.30	0	0.00	60.50	10	2,295	0.44%
2022/07/11	15	62.19	0	0.00	62.20	15	2,306	0.65%
2022/07/07	0	0.00	1	64.00	64.30	-1	2,330	-0.04%
2022/07/01	0	0.00	12	67.40	65.60	-12	2,296	-0.52%
2022/06/27	0	0.00	8	74.24	74.00	-8	2,560	-0.31%
2022/06/22	6	71.40	0	0.00	71.40	6	2,769	0.22%
2022/06/21	0	0.00	10	73.15	74.20	-10	2,922	-0.34%
2022/06/20	0	0.00	6.4	72.89	72.90	-6.4	3,030	-0.21%
2022/06/17	6	74.00	17	71.85	74.00	-11	3,136	-0.35%
2022/06/16	1	76.50	9	75.86	74.50	-8	3,133	-0.26%
2022/06/14	11	79.82	3	78.70	78.50	8	3,095	0.26%
2022/06/13	1	79.60	13	78.91	79.70	-12	3,072	-0.39%
2022/06/10	0	0.00	1	83.40	83.20	-1	3,034	-0.03%
2022/06/09	1	84.30	0	0.00	83.90	1	3,029	0.03%
2022/06/07	0	0.00	1	88.20	86.40	-1	3,054	-0.03%
2022/06/06	0	0.00	4	86.20	86.30	-4	3,077	-0.13%
2022/06/02	3	88.20	0	0.00	88.10	3	3,112	0.10%
2022/05/31	4	90.80	0	0.00	91.20	4	3,297	0.12%
2022/05/30	1	87.70	0	0.00	87.60	1	3,379	0.03%
2022/05/27	1	88.50	2	87.20	87.20	-1	3,390	-0.03%
2022/05/26	3	88.90	2	88.50	88.10	1	3,408	0.03%
2022/05/25	1	89.60	0	0.00	88.60	1	3,438	0.03%
2022/05/24	2	89.95	0	0.00	88.60	2	3,449	0.06%
2022/05/20	2	93.10	1	93.30	92.90	1	3,490	0.03%
2022/05/19	3	90.07	1	91.20	91.70	2	3,504	0.06%
2022/05/18	2	93.65	4	94.45	94.00	-2	3,484	-0.06%
2022/05/17	2	94.00	0	0.00	94.40	2	3,498	0.06%
2022/05/13	3	93.53	0	0.00	93.00	3	3,578	0.08%
2022/05/12	3	95.93	0	0.00	92.80	3	3,665	0.08%
2022/05/10	11	95.34	0	0.00	95.20	11	3,762	0.29%
2022/05/09	0	0.00	1	99.20	97.20	-1	3,928	-0.03%
2022/05/06	21	99.82	4	101.25	99.70	17	4,134	0.41%
2022/05/05	5	102.10	3	103.33	104.00	2	4,176	0.05%
2022/05/04	0	0.00	1	100.00	100.00	-1	4,157	-0.02%
2022/04/29	3	95.87	0	0.00	95.40	3	4,268	0.07%
2022/04/27	0	0.00	21	92.95	94.00	-21	4,363	-0.48%
2022/04/26	1	95.10	0	0.00	94.30	1	4,393	0.02%
2022/04/25	1	92.30	2	94.35	94.80	-1	4,461	-0.02%
2022/04/22	1	97.50	4	96.28	94.50	-3	4,492	-0.07%
2022/04/21	2	105.00	0	0.00	105.00	2	4,436	0.05%
2022/04/19	0	0.00	1	102.50	102.50	-1	4,680	-0.02%
2022/04/15	3	100.87	3	100.53	99.40	0	4,935	0.00%
2022/04/14	8	104.25	0	0.00	103.50	8	5,053	0.16%
2022/04/13	2	101.00	3	103.50	103.50	-1	5,261	-0.02%
2022/04/12	1	100.00	0	0.00	102.00	1	5,471	0.02%
2022/04/11	2	99.90	0	0.00	98.80	2	5,549	0.04%
2022/04/08	2	101.75	6	101.42	101.00	-4	5,619	-0.07%
2022/04/07	2	103.00	1	104.00	102.00	1	5,729	0.02%
2022/04/06	6	102.50	2	103.25	103.00	4	5,870	0.07%
2022/04/01	10	104.35	1	104.50	103.50	9	5,968	0.15%
2022/03/31	10	106.00	20	107.25	106.00	-10	6,026	-0.17%
2022/03/30	20	105.00	0	0.00	105.50	20	6,178	0.32%
2022/03/29	48	105.15	58	106.48	105.50	-10	6,384	-0.16%
2022/03/28	1	104.50	2	103.75	105.50	-1	6,557	-0.02%
2022/03/25	28	104.93	2	107.50	104.50	26	6,734	0.39%
2022/03/24	7	103.07	10	104.75	107.50	-3	6,998	-0.04%
2022/03/23	13	103.65	16	103.81	102.50	-3	7,083	-0.04%
2022/03/22	1	97.10	1	102.00	102.50	0	7,145	0.00%
2022/03/21	5	97.46	0	0.00	97.50	5	7,026	0.07%
2022/03/18	1	94.00	2	94.15	94.20	-1	7,013	-0.01%
2022/03/17	2	92.70	2	93.30	93.70	0	7,026	0.00%
2022/03/15	0.1	92.40	1	93.00	89.40	-0.9	7,060	-0.01%
2022/03/11	0	0.00	0.1	94.70	94.60	-0.1	7,133	0.00%
2022/03/10	2	94.70	0	0.00	94.80	2	7,199	0.03%
2022/03/09	1	89.90	0	0.00	91.80	1	7,342	0.01%
2022/03/08	2	91.20	15	90.00	89.60	-13	7,673	-0.17%
2022/03/07	10	89.10	15	90.17	90.80	-5	7,944	-0.06%
2022/03/03	6	97.12	1	96.00	96.00	5	8,209	0.06%
2022/03/02	1	98.30	0	0.00	98.60	1	8,153	0.01%
2022/03/01	0	0.00	2	100.50	99.90	-2	8,161	-0.02%
2022/02/25	2	99.40	1	99.50	99.40	1	8,214	0.01%
2022/02/24	5	100.62	1	99.30	100.50	4	8,294	0.05%
2022/02/23	1	104.00	3	104.33	104.00	-2	8,512	-0.02%
2022/02/22	3	100.83	0	0.00	101.00	3	8,698	0.03%
2022/02/17	0.1	105.50	3	104.33	104.00	-2.9	8,972	-0.03%
2022/02/16	7	105.79	18	105.83	105.50	-11	9,115	-0.12%
2022/02/15	1	104.50	1	102.00	102.00	0	9,329	0.00%
2022/02/14	2	104.75	2	102.00	102.00	0	9,571	0.00%
2022/02/11	1	107.00	1	108.00	107.00	0	9,870	0.00%
2022/02/10	3.1	105.65	0	0.00	104.50	3.1	10,054	0.03%
2022/02/09	2	103.75	3	105.50	105.50	-1	10,128	-0.01%
2022/02/08	5	107.60	4	107.00	105.50	1	10,138	0.01%
2022/01/26	9	116.78	9	115.72	113.50	0	10,170	0.00%
2022/01/25	0	0.00	5	117.80	115.00	-5	10,232	-0.05%
2022/01/24	6	120.25	2	119.00	119.00	4	10,245	0.04%
2022/01/21	4	124.25	19	121.71	121.00	-15	10,262	-0.15%
2022/01/20	8	125.94	6	124.92	125.50	2	10,259	0.02%
2022/01/19	6	124.92	7	123.57	124.50	-1	10,282	-0.01%
2022/01/18	8	128.25	6	126.83	123.00	2	10,409	0.02%
2022/01/14	2	123.50	2	121.00	126.00	0	10,538	0.00%
2022/01/13	15.1	120.23	3	123.50	122.50	12.1	10,540	0.11%
2022/01/12	11	125.50	1	127.50	126.50	10	10,553	0.09%
2022/01/11	6	130.33	5	130.70	129.00	1	10,539	0.01%
2022/01/10	16	131.75	7	130.86	129.00	9	10,515	0.09%
2022/01/07	11.1	126.53	13	129.38	125.00	-1.9	10,675	-0.02%
2022/01/06	15	134.17	21	131.14	137.00	-6	10,737	-0.06%
2022/01/05	28	129.96	51	128.99	128.50	-23	10,568	-0.22%
2022/01/04	23	132.57	16	132.50	132.50	7	10,402	0.07%
2022/01/03	4	134.25	12	134.21	134.50	-8	10,361	-0.08%
2021/12/30	9	128.78	20	130.53	130.50	-11	10,330	-0.11%
2021/12/29	19	126.47	16	127.50	129.00	3	10,231	0.03%
2021/12/28	10	126.10	12	125.58	127.00	-2	10,118	-0.02%
2021/12/27	20	120.80	11	121.14	124.00	9	10,047	0.09%
2021/12/24	28	122.88	16	126.00	123.00	12	10,005	0.12%
2021/12/23	98	126.27	119	126.56	129.00	-21	9,825	-0.21%	大賣/
2021/12/22	29	116.48	33	117.85	117.50	-4	9,611	-0.04%
2021/12/21	43	115.49	19	114.95	118.00	24	9,542	0.25%
2021/12/20	27	112.85	96	113.45	114.00	-69	9,781	-0.71%
2021/12/17	17	106.41	28	105.46	108.00	-11	9,552	-0.12%
2021/12/16	16	99.83	6	103.00	102.50	10	9,333	0.11%
2021/12/15	2	96.10	1	97.00	96.00	1	9,206	0.01%
2021/12/14	3	95.03	3	94.67	94.20	0	9,242	0.00%
2021/12/13	5	95.76	17	96.11	95.20	-12	9,303	-0.13%
2021/12/10	0	0.00	1	95.90	95.10	-1	9,540	-0.01%
2021/12/09	1	95.40	1	96.60	95.00	0	9,626	0.00%
2021/12/08	18	95.19	0	0.00	95.40	18	9,715	0.19%
2021/12/07	14	94.27	27	94.47	93.60	-13	10,136	-0.13%
2021/12/06	2	96.10	1	98.10	95.60	1	10,457	0.01%
2021/12/03	21	96.37	20	96.78	96.30	1	10,554	0.01%
2021/12/02	48	99.66	10	99.99	98.30	38	10,616	0.36%
2021/12/01	3	110.50	2	106.50	103.00	1	10,358	0.01%
2021/11/30	28	108.59	16	112.16	114.00	12	10,353	0.12%
2021/11/29	1	104.00	4.2	103.31	104.00	-3.2	10,326	-0.03%
2021/11/26	18	100.81	8	99.76	101.50	10	10,376	0.10%
2021/11/25	5.2	101.08	1	101.50	100.00	4.2	10,365	0.04%
2021/11/24	3	103.17	1	100.00	101.50	2	10,336	0.02%
2021/11/23	8	100.75	1	99.00	99.00	7	10,249	0.07%
2021/11/22	3	105.50	2	105.75	102.50	1	10,121	0.01%
2021/11/19	12	106.46	9	106.06	103.00	3	9,883	0.03%
2021/11/18	2	100.50	10	101.49	103.00	-8	9,661	-0.08%
2021/11/17	21	101.83	7	101.50	103.00	14	9,585	0.15%
2021/11/16	9	99.58	4	99.95	100.50	5	9,481	0.05%
2021/11/15	6	102.92	3	103.33	103.50	3	9,310	0.03%
2021/11/12	1	100.00	0	0.00	98.90	1	9,148	0.01%
2021/11/11	9	96.39	23	97.30	101.50	-14	8,880	-0.16%
2021/11/10	3	93.20	3	92.17	92.30	0	8,609	0.00%
2021/11/09	3	92.13	37	87.28	93.60	-34	8,228	-0.41%
2021/11/08	31	85.23	2	85.70	85.10	29	7,972	0.36%
2021/11/05	6	83.88	0	0.00	85.00	6	7,842	0.08%
2021/11/04	8	83.99	16	83.94	84.80	-8	7,630	-0.10%
2021/11/03	9	79.89	4	79.85	79.90	5	7,371	0.07%
2021/11/02	1	76.70	2	76.20	76.30	-1	7,284	-0.01%
2021/11/01	18	78.41	1	78.80	80.00	17	7,196	0.24%
2021/10/29	4	75.35	1	75.30	78.00	3	7,122	0.04%
2021/10/28	1	73.90	18	73.90	74.40	-17	7,055	-0.24%
2021/10/27	2	75.25	0	0.00	75.60	2	7,006	0.03%
2021/10/26	4	76.25	12	75.88	75.10	-8	6,952	-0.12%
2021/10/25	2	78.10	4	77.63	77.50	-2	6,781	-0.03%
2021/10/22	5	79.84	9	80.10	80.80	-4	6,653	-0.06%
2021/10/21	6	79.87	6	78.97	78.20	0	6,455	0.00%
2021/10/20	6	79.20	17	78.43	77.90	-11	6,355	-0.17%
2021/10/19	16	77.69	16	77.26	78.50	0	6,208	0.00%
2021/10/18	13	75.64	9	76.51	77.30	4	6,132	0.07%
2021/10/15	40	75.76	36	75.29	76.00	4	6,050	0.07%
2021/10/14	9	74.07	6	73.25	73.90	3	5,766	0.05%
2021/10/13	0	0.00	2	71.30	70.80	-2	5,597	-0.04%
2021/10/12	1	71.80	0	0.00	72.00	1	5,590	0.02%
2021/10/08	3	71.97	11	70.63	70.80	-8	5,584	-0.14%
2021/10/07	13	70.84	8	70.95	70.80	5	5,641	0.09%
2021/10/06	1	68.00	0	0.00	68.70	1	5,580	0.02%
2021/10/05	5	65.38	1	67.80	68.70	4	5,539	0.07%
2021/10/04	3	65.97	0	0.00	65.00	3	5,466	0.05%
2021/10/01	7	66.33	4	65.30	65.10	3	5,413	0.06%
2021/09/30	41	69.52	37	69.58	68.00	4	5,326	0.08%
2021/09/29	5	70.36	5	70.22	69.50	0	5,269	0.00%
2021/09/28	4	73.40	12	72.69	72.60	-8	5,202	-0.15%
2021/09/27	18	73.83	21.1	73.21	73.10	-3.1	5,041	-0.06%
2021/09/24	29	71.42	24.1	70.20	71.30	4.9	4,553	0.11%
2021/09/23	4	68.30	2	69.05	69.00	2	4,403	0.05%
2021/09/22	20	68.40	0	0.00	68.30	20	4,354	0.46%
2021/09/17	1	67.80	1	68.40	68.70	0	4,283	0.00%
2021/09/16	3.2	67.38	0	0.00	67.00	3.2	4,227	0.07%
2021/09/15	3	67.17	14	68.21	68.90	-11	4,143	-0.27%
2021/09/14	16	70.79	2	71.15	70.30	14	3,902	0.36%
2021/09/13	5	72.22	4.1	72.21	73.00	0.9	3,808	0.02%
2021/09/10	30	72.29	32	71.47	73.10	-2	3,676	-0.05%
2021/09/09	34	70.78	38	71.32	71.50	-4	3,227	-0.12%
2021/09/08	4	66.40	1	67.60	66.80	3	2,827	0.11%
2021/09/07	2	67.30	31	69.20	69.90	-29	2,656	-1.09%
2021/09/06	1	68.70	1	68.20	68.40	0	2,407	0.00%
2021/09/03	24	69.90	46	69.68	70.50	-22	2,298	-0.96%
2021/09/02	39.1	68.00	18	67.82	68.60	21.1	1,979	1.07%
2021/09/01	2	64.55	19	62.05	65.80	-17	1,608	-1.06%
2021/08/31	20	61.91	2	61.50	62.00	18	1,458	1.23%
2021/08/26	4	59.65	20	59.50	59.50	-16	1,426	-1.12%
2021/08/25	1	60.90	1	60.70	60.70	0	1,433	0.00%
2021/08/24	1	57.70	0	0.00	57.20	1	1,413	0.07%
2021/08/23	1	58.00	0	0.00	58.30	1	1,429	0.07%
2021/08/19	0	0.00	0.5	54.20	54.40	-0.5	1,433	-0.03%
2021/08/18	27	56.77	4	55.60	56.50	23	1,443	1.59%
2021/08/05	5	60.50	25	61.61	60.40	-20	1,783	-1.12%
2021/08/03	26	59.06	0	0.00	59.70	26	1,905	1.36%
2021/07/29	0	0.00	4	58.00	58.30	-4	1,978	-0.20%
2021/07/22	0	0.00	1	62.60	62.30	-1	2,060	-0.05%
2021/07/21	0.5	60.30	0	0.00	60.60	0.5	2,038	0.02%
2021/07/20	7	58.70	8	58.84	58.50	-1	2,024	-0.05%
2021/07/19	0	0.00	1	60.10	59.80	-1	2,021	-0.05%
2021/07/16	5	63.32	1	63.30	63.60	4	2,038	0.20%
2021/07/15	5	64.54	3	65.10	64.30	2	2,037	0.10%
2021/07/14	21	64.34	3	63.43	65.40	18	1,996	0.90%
2021/07/13	0	0.00	1	61.20	60.70	-1	1,931	-0.05%
2021/07/05	1	62.90	0	0.00	62.80	1	2,131	0.05%
2021/06/21	0	0.00	1	59.90	59.50	-1	2,212	-0.05%
2021/06/10	0	0.00	1	56.50	56.20	-1	2,275	-0.04%
2021/06/09	1	55.50	2	55.60	55.40	-1	2,296	-0.04%
2021/06/07	0	0.00	1	54.40	54.50	-1	2,344	-0.04%
2021/06/04	0	0.00	1	55.30	55.30	-1	2,355	-0.04%
2021/05/31	0	0.00	1	56.80	56.50	-1	2,531	-0.04%
2021/05/28	1	55.90	0	0.00	55.70	1	2,548	0.04%
2021/05/27	0	0.00	3	55.10	55.10	-3	2,588	-0.12%
2021/05/26	3	54.43	0	0.00	54.50	3	2,596	0.12%
2021/05/25	0	0.00	11	54.00	55.20	-11	2,608	-0.42%
2021/05/24	0	0.00	1	54.00	53.70	-1	2,607	-0.04%
2021/05/20	0	0.00	1	51.30	50.40	-1	2,601	-0.04%
2021/05/19	11	49.70	2	51.15	51.90	9	2,594	0.35%
2021/05/18	1	46.45	1	46.30	48.10	0	2,595	0.00%
2021/05/17	0	0.00	16	45.31	44.55	-16	2,584	-0.62%
2021/05/14	1	49.60	14	50.36	49.50	-13	2,540	-0.51%
2021/05/13	1	50.30	1	53.00	50.80	0	2,494	0.00%
2021/05/12	1	55.30	3	55.20	55.20	-2	2,437	-0.08%
2021/05/11	6	61.47	1	61.40	61.30	5	2,407	0.21%
2021/05/10	1	68.20	0	0.00	68.10	1	2,333	0.04%
2021/05/07	4	68.50	6	68.70	68.80	-2	2,344	-0.09%
2021/05/06	0	0.00	1	68.30	67.90	-1	2,357	-0.04%
2021/05/04	1	64.70	0	0.00	65.80	1	2,472	0.04%
2021/05/03	0	0.00	1	65.60	65.20	-1	2,493	-0.04%
2021/04/29	3	66.80	0	0.00	66.80	3	2,494	0.12%
2021/04/28	6	68.35	4	68.45	67.80	2	2,506	0.08%
2021/04/23	3	66.40	16	66.46	67.00	-13	2,476	-0.52%
2021/04/22	9	67.50	2	68.70	66.80	7	2,524	0.28%
2021/04/21	0	0.00	3	67.90	67.90	-3	2,556	-0.12%
2021/04/20	1	67.00	0	0.00	67.20	1	2,535	0.04%
2021/04/16	2	64.80	0	0.00	65.90	2	2,547	0.08%
2021/04/15	1	62.30	1	62.30	64.00	0	2,554	0.00%
2021/04/14	3	61.80	3	61.50	62.00	0	2,567	0.00%
2021/04/13	1	64.50	0	0.00	64.30	1	2,516	0.04%
2021/04/12	3	66.10	0	0.00	66.10	3	2,473	0.12%
2021/04/08	6	66.63	0	0.00	66.70	6	2,468	0.24%
2021/04/06	0	0.00	2	67.30	66.80	-2	2,449	-0.08%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/30	1	67.00	0	0.00	67.00	1	2,504	0.04%
2021/03/22	2	66.55	0	0.00	66.80	2	2,734	0.07%
2021/03/18	2	67.40	0	0.00	67.40	2	2,752	0.07%
2021/03/11	0	0.00	3	68.07	68.10	-3	2,887	-0.10%
2021/03/09	3	66.87	0	0.00	67.00	3	2,885	0.10%
2021/03/04	4	69.10	10	68.72	68.20	-6	2,914	-0.21%
2021/03/02	1	71.60	0	0.00	71.00	1	2,890	0.03%
2021/02/25	2	71.10	0	0.00	71.10	2	2,857	0.07%
2021/02/24	1	70.30	0	0.00	70.30	1	2,864	0.03%
2021/02/23	6	70.48	0	0.00	70.40	6	2,862	0.21%
2021/02/22	1	71.20	0	0.00	71.20	1	2,930	0.03%
2021/02/18	5	71.50	10	71.05	71.20	-5	2,978	-0.17%
2021/02/17	3	68.87	3	69.50	69.30	0	3,011	0.00%
2021/01/28	3	70.50	1	70.70	70.20	2	3,078	0.06%
2021/01/26	0	0.00	6	68.93	68.60	-6	2,911	-0.21%
2021/01/25	19	69.57	13	69.19	69.00	6	2,864	0.21%
2021/01/22	0	0.00	7	68.80	68.40	-7	2,838	-0.25%
2021/01/21	0	0.00	1	67.90	67.90	-1	2,850	-0.04%
2021/01/20	0	0.00	4	68.50	68.50	-4	2,870	-0.14%
2021/01/18	6	68.07	0	0.00	68.40	6	2,847	0.21%
2021/01/15	4	69.50	2	69.80	68.90	2	2,838	0.07%
2021/01/14	4	69.55	2	70.10	70.90	2	2,786	0.07%
2021/01/13	0	0.00	1	67.20	68.10	-1	2,736	-0.04%
2021/01/12	2	66.50	1	67.50	66.70	1	2,719	0.04%
2021/01/08	1	66.50	1	66.80	67.50	0	2,673	0.00%
2021/01/06	1	68.80	1	69.60	68.30	0	2,634	0.00%
2021/01/05	1	68.60	0	0.00	68.60	1	2,611	0.04%
2021/01/04	0	0.00	1	69.90	69.40	-1	2,608	-0.04%
2020/12/30	1	68.30	0	0.00	68.70	1	2,597	0.04%
2020/12/29	1	68.60	0	0.00	68.60	1	2,624	0.04%
2020/12/25	2	69.35	0	0.00	68.80	2	2,581	0.08%
2020/12/22	5	68.20	0	0.00	67.60	5	2,576	0.19%
2020/12/21	4	68.28	15	68.80	68.30	-11	2,515	-0.44%
2020/12/18	2	70.65	0	0.00	70.50	2	2,586	0.08%
2020/12/17	3	71.60	0	0.00	71.40	3	2,588	0.12%
2020/12/16	10	71.50	0	0.00	72.00	10	2,632	0.38%
2020/12/14	0	0.00	4	72.00	72.90	-4	2,740	-0.15%
2020/12/10	4	75.70	0	0.00	74.60	4	2,880	0.14%
2020/12/07	8	78.16	4	78.48	77.30	4	2,949	0.14%
2020/12/04	0	0.00	2	81.70	81.10	-2	2,888	-0.07%
2020/12/03	2	81.70	0	0.00	81.80	2	2,879	0.07%
2020/12/02	2	82.80	0	0.00	82.60	2	2,878	0.07%
2020/12/01	2	83.30	1	82.70	83.40	1	2,889	0.03%
2020/11/30	1	82.70	0	0.00	81.30	1	2,889	0.03%
2020/11/27	7	82.74	8	83.51	83.40	-1	2,869	-0.03%
2020/11/26	1	83.30	1	83.10	84.10	0	2,840	0.00%
2020/11/25	0	0.00	2	81.30	81.40	-2	2,816	-0.07%
2020/11/24	1	81.90	0	0.00	81.30	1	2,831	0.04%
2020/11/23	2	81.75	0	0.00	81.50	2	2,871	0.07%
2020/11/19	15	83.49	15	83.00	82.40	0	2,877	0.00%
2020/11/17	2	81.50	1	82.40	81.60	1	2,822	0.04%
2020/11/16	1	81.20	1	81.70	81.80	0	2,855	0.00%
2020/11/13	5	78.72	0	0.00	78.70	5	2,823	0.18%
2020/11/12	13	77.54	0	0.00	79.00	13	2,857	0.45%
2020/11/11	1	79.90	6	79.75	79.70	-5	2,871	-0.17%
2020/11/10	5	77.60	6	78.25	78.50	-1	2,919	-0.03%
2020/11/09	6	77.92	1	79.00	78.50	5	2,982	0.17%
2020/11/06	6	78.02	24	78.95	78.50	-18	3,079	-0.58%
2020/11/03	0	0.00	2	76.10	74.90	-2	3,232	-0.06%
2020/10/30	0	0.00	1	76.90	74.10	-1	3,595	-0.03%
2020/10/22	10	71.90	0	0.00	72.20	10	3,945	0.25%
2020/10/19	12	71.20	12	70.55	71.00	0	4,236	0.00%
2020/10/16	0	0.00	4	70.90	70.70	-4	4,260	-0.09%
2020/10/15	0	0.00	6	71.40	70.90	-6	4,345	-0.14%
2020/10/08	1	72.90	1	72.90	73.00	0	4,563	0.00%
2020/10/07	4	72.95	4	73.30	72.90	0	4,600	0.00%
2020/09/24	0	0.00	2	76.20	74.60	-2	5,324	-0.04%
2020/09/23	6	79.88	4	77.90	77.30	2	5,685	0.04%
2020/09/21	1	78.60	1	78.30	78.30	0	5,672	0.00%
2020/09/17	0	0.00	4	78.40	78.10	-4	5,617	-0.07%
2020/09/16	5	77.86	1	77.90	78.00	4	5,632	0.07%
2020/09/15	4	76.77	11	76.93	77.10	-7	5,684	-0.12%
2020/09/14	21	74.35	21	74.70	74.20	0	5,814	0.00%
2020/09/11	0	0.00	1	69.60	71.00	-1	5,733	-0.02%
2020/09/10	10	71.10	0	0.00	70.70	10	5,824	0.17%
2020/09/09	2	70.10	0	0.00	71.20	2	5,989	0.03%
2020/09/07	1	70.60	0	0.00	70.70	1	6,139	0.02%
2020/09/04	0	0.00	1	70.30	71.70	-1	6,164	-0.02%
2020/09/03	2	71.20	2	72.70	71.10	0	6,194	0.00%
2020/09/02	1	70.80	4	72.00	70.80	-3	6,193	-0.05%
2020/09/01	4	70.75	0	0.00	71.00	4	6,217	0.06%
2020/08/25	1	72.90	0	0.00	72.10	1	6,399	0.02%
2020/08/21	0	0.00	2	72.40	72.40	-2	6,432	-0.03%
2020/08/20	2	70.90	0	0.00	70.50	2	6,500	0.03%
2020/08/19	5	73.36	2	76.00	73.50	3	6,602	0.05%
2020/08/18	3	75.10	0	0.00	75.20	3	6,665	0.05%
2020/08/17	2	75.15	4	75.68	76.20	-2	6,804	-0.03%
2020/08/14	5	76.36	12	75.21	76.90	-7	7,144	-0.10%
2020/08/13	0	0.00	8	74.40	73.70	-8	7,234	-0.11%
2020/08/12	5	73.68	5	73.08	73.20	0	7,304	0.00%
2020/08/10	3	74.80	0	0.00	74.40	3	7,261	0.04%
2020/08/07	12	76.81	22	78.75	76.30	-10	7,369	-0.14%
2020/08/06	14	81.76	4	81.20	79.60	10	7,356	0.14%
2020/08/05	2	81.65	16	82.41	83.10	-14	7,623	-0.18%
2020/08/04	0	0.00	10	75.45	75.80	-10	7,502	-0.13%
2020/08/03	11	74.86	0	0.00	73.70	11	7,519	0.15%
2020/07/31	4	80.45	1	80.50	80.40	3	7,730	0.04%
2020/07/30	1	79.70	2	79.70	79.60	-1	8,002	-0.01%
2020/07/29	1	82.70	2	80.80	80.10	-1	8,006	-0.01%
2020/07/28	2	81.20	2	82.00	82.00	0	8,007	0.00%
2020/07/24	15	82.54	7	82.77	80.80	8	8,093	0.10%
2020/07/22	1	81.80	12	82.20	82.40	-11	8,100	-0.14%
2020/07/21	22	81.05	7	80.39	81.80	15	8,102	0.19%
2020/07/17	38	81.63	38	80.06	78.90	0	8,302	0.00%
2020/07/16	10	79.95	14.4	79.63	79.60	-4.4	8,376	-0.05%
2020/07/14	0	0.00	3	78.00	78.70	-3	8,504	-0.04%
2020/07/13	6	78.15	1	77.80	77.70	5	8,523	0.06%
2020/07/10	2	78.55	4	80.53	77.70	-2	8,572	-0.02%
2020/07/09	12	82.30	14	82.14	81.10	-2	8,601	-0.02%
2020/07/08	13	80.48	1	81.20	81.60	12	8,613	0.14%
2020/07/07	6	79.90	5	79.34	79.80	1	8,630	0.01%
2020/07/06	24	80.81	40	80.74	78.90	-16	8,763	-0.18%
2020/07/03	17	79.48	1	78.10	78.00	16	8,994	0.18%
2020/07/02	45	75.58	60	76.60	79.40	-15	8,939	-0.17%
2020/07/01	0	0.00	2	72.25	72.20	-2	8,738	-0.02%
2020/06/30	3	69.10	0	0.00	69.10	3	8,712	0.03%
2020/06/29	0	0.00	11	69.12	69.10	-11	8,739	-0.13%
2020/06/24	0	0.00	5	70.62	70.80	-5	8,718	-0.06%
2020/06/23	4	70.98	3	71.00	70.60	1	8,835	0.01%
2020/06/22	14	73.01	1	71.80	72.30	13	8,839	0.15%
2020/06/19	11	73.35	29	72.30	73.60	-18	8,860	-0.20%
2020/06/18	5	69.10	10	69.95	69.40	-5	8,725	-0.06%
2020/06/17	9	69.39	11	69.02	69.00	-2	8,838	-0.02%
2020/06/16	23	69.72	12	69.51	70.60	11	8,860	0.12%
2020/06/15	4	67.98	4	67.20	67.30	0	8,868	0.00%
2020/06/12	0	0.00	1	66.60	67.60	-1	9,014	-0.01%
2020/06/11	1	65.30	1	65.10	65.20	0	9,095	0.00%
2020/06/10	1	65.60	1	66.80	67.00	0	9,153	0.00%
2020/06/09	0	0.00	1	66.30	66.20	-1	9,234	-0.01%
2020/06/08	9	67.13	0	0.00	67.00	9	9,341	0.10%
2020/06/05	16	67.09	15	67.30	67.30	1	9,400	0.01%
2020/06/04	3	70.10	5	70.30	69.80	-2	9,466	-0.02%
2020/06/02	1	69.20	1	70.60	69.00	0	9,744	0.00%
2020/06/01	1	69.70	0	0.00	69.60	1	9,816	0.01%
2020/05/29	10	68.40	0	0.00	68.70	10	9,858	0.10%
2020/05/27	1	68.00	4	67.48	68.10	-3	10,091	-0.03%
2020/05/26	26	69.15	22	69.30	68.20	4	10,310	0.04%
2020/05/25	0	0.00	9	71.12	72.50	-9	10,445	-0.09%
2020/05/22	4	70.93	8	71.01	69.70	-4	10,475	-0.04%
2020/05/21	12	70.93	23	70.23	71.50	-11	10,464	-0.11%
2020/05/20	6	64.18	4	63.73	65.00	2	10,220	0.02%
2020/05/19	3	62.83	0	0.00	62.90	3	10,586	0.03%
2020/05/18	3	61.03	11	60.63	60.80	-8	10,586	-0.08%
2020/05/15	4	60.83	2	61.85	60.80	2	10,820	0.02%
2020/05/14	8	63.04	23	63.08	60.60	-15	11,202	-0.13%
2020/05/13	2	62.70	3	62.17	61.90	-1	11,770	-0.01%
2020/05/12	30	63.38	41	62.97	62.10	-11	12,247	-0.09%
2020/05/11	3	60.20	2	59.60	61.40	1	12,047	0.01%
2020/05/08	6	60.63	11	60.18	60.20	-5	12,006	-0.04%
2020/05/07	17	61.11	22	60.43	60.10	-5	12,034	-0.04%
2020/05/06	19	58.63	9	58.36	58.60	10	11,835	0.08%
2020/05/05	1	55.90	0	0.00	55.60	1	11,633	0.01%
2020/05/04	3	55.63	0	0.00	55.10	3	11,850	0.03%
2020/04/30	1	55.80	2	56.10	56.30	-1	11,923	-0.01%
2020/04/29	11	57.75	15	57.09	56.30	-4	12,041	-0.03%
2020/04/28	6	56.28	16	56.64	57.20	-10	12,202	-0.08%
2020/04/27	5	54.30	0	0.00	54.00	5	12,135	0.04%
2020/04/24	1	54.30	3	54.23	54.00	-2	12,214	-0.02%
2020/04/23	12	56.16	22	55.21	54.60	-10	12,367	-0.08%
2020/04/22	3	54.70	26	55.00	55.90	-23	12,442	-0.18%
2020/04/21	44	54.42	14	54.21	54.00	30	12,394	0.24%
2020/04/20	3	53.87	0	0.00	53.40	3	12,231	0.02%
2020/04/17	3	52.50	3	52.57	52.00	0	12,138	0.00%
2020/04/16	5	52.72	5	53.06	53.40	0	12,063	0.00%
2020/04/15	8	53.70	5	53.00	53.00	3	12,025	0.02%
2020/04/14	22	53.65	12	53.63	54.00	10	11,926	0.08%
2020/04/13	12	53.47	13	54.05	53.10	-1	11,862	-0.01%
2020/04/10	1	52.00	1	53.00	52.50	0	11,721	0.00%
2020/04/09	7	53.17	9	52.91	52.80	-2	11,677	-0.02%
2020/04/08	13	50.18	27	50.55	51.80	-14	11,479	-0.12%
2020/04/07	7	45.97	19	47.31	48.40	-12	11,116	-0.11%
2020/04/06	18	43.28	10	44.30	44.00	8	10,970	0.07%
2020/04/01	6	45.90	0	0.00	45.50	6	10,811	0.06%
2020/03/31	5	47.60	1	49.50	47.10	4	10,793	0.04%
2020/03/30	14	48.16	7	48.62	48.70	7	10,818	0.06%
2020/03/27	4	50.80	3	48.52	48.40	1	10,907	0.01%
2020/03/26	6	51.15	1	51.40	51.80	5	10,903	0.05%
2020/03/25	1	53.00	0	0.00	51.40	1	10,937	0.01%
2020/03/24	4	52.73	21	52.16	52.50	-17	10,937	-0.16%
2020/03/23	38	51.74	34	51.99	51.00	4	10,976	0.04%
2020/03/20	13	50.96	25	51.19	51.40	-12	10,835	-0.11%
2020/03/19	14	48.71	48	47.91	47.20	-34	10,721	-0.32%
2020/03/18	73	51.97	28	50.77	50.50	45	10,591	0.42%
2020/03/17	7	48.64	11	47.83	49.15	-4	10,397	-0.04%
2020/03/16	7	48.18	7	48.97	46.55	0	10,242	0.00%
2020/03/13	8	48.03	2	48.25	49.45	6	10,142	0.06%
2020/03/12	8	51.33	4	51.05	50.00	4	10,088	0.04%
2020/03/11	1	55.50	30	54.96	54.20	-29	9,966	-0.29%
2020/03/10	7	53.17	6	54.02	55.20	1	9,869	0.01%
2020/03/09	10	56.65	3	57.87	55.00	7	9,664	0.07%
2020/03/06	7	57.74	13	57.58	57.60	-6	9,457	-0.06%
2020/03/05	7	57.59	7	57.47	56.90	0	9,328	0.00%
2020/03/04	11	57.40	10	57.00	56.70	1	9,246	0.01%
2020/03/03	28	57.66	69	58.24	57.90	-41	9,238	-0.44%
2020/03/02	16	55.65	33	56.08	56.00	-17	9,054	-0.19%
2020/02/27	42	57.74	64	58.41	55.40	-22	8,973	-0.25%
2020/02/26	82	57.70	75	58.21	57.10	7	8,663	0.08%
2020/02/25	31	56.28	5	56.16	55.90	26	8,348	0.31%
2020/02/24	24	56.53	13	56.33	55.70	11	8,210	0.13%
2020/02/21	3	55.40	5	54.98	55.50	-2	8,069	-0.02%
2020/02/20	30	55.89	370	54.76	55.50	-340	7,975	-4.26%	大賣/鉅額交易
2020/02/19	44	57.64	6	57.38	58.20	38	7,523	0.51%
2020/02/18	24	57.77	11	58.35	57.20	13	7,427	0.18%
2020/02/17	27	60.93	18	60.80	59.70	9	7,168	0.13%
2020/02/14	401	59.91	92	57.75	60.30	309	6,726	4.59%	大買/鉅額交易
2020/02/13	50	54.49	13	54.85	54.90	37	6,002	0.62%
2020/02/12	36	53.37	33	52.45	52.40	3	5,496	0.05%
2020/02/11	9	52.00	0	0.00	52.00	9	5,386	0.17%
2020/02/10	8	52.83	8	52.03	51.30	0	5,538	0.00%
2020/02/07	4	52.10	1	52.70	52.00	3	5,440	0.06%
2020/02/06	6	53.08	3	53.33	53.60	3	5,321	0.06%
2020/02/05	17	52.71	16	53.16	52.60	1	5,214	0.02%
2020/02/04	1	51.50	3	52.13	51.70	-2	4,944	-0.04%
2020/02/03	30	52.18	34	52.76	52.70	-4	4,849	-0.08%
2020/01/31	50	51.93	42	52.31	53.30	8	4,686	0.17%
2020/01/30	5	49.70	37	49.56	49.80	-32	4,367	-0.73%
2020/01/20	3	51.00	0	0.00	51.00	3	4,231	0.07%
2020/01/17	30	50.23	33	50.27	50.30	-3	4,153	-0.07%
2020/01/16	16	49.04	21	48.96	49.20	-5	3,998	-0.13%
2020/01/15	14	47.14	10	47.00	47.20	4	3,778	0.11%
2020/01/14	10	46.70	10	46.85	46.60	0	3,766	0.00%
2020/01/07	10	45.65	12	45.89	44.70	-2	3,949	-0.05%
2020/01/06	10	45.70	10	46.00	45.65	0	3,964	0.00%
2020/01/03	2	46.48	0	0.00	46.30	2	4,085	0.05%
2020/01/02	10	46.45	10	46.73	47.25	0	4,108	0.00%
2019/12/26	0	0.00	1	47.00	46.05	-1	4,260	-0.02%
2019/12/25	0	0.00	5	48.00	47.20	-5	4,222	-0.12%
2019/12/24	25	47.52	19	47.96	47.70	6	4,240	0.14%
2019/12/23	18	47.00	22	47.31	47.60	-4	4,127	-0.10%
2019/12/19	12	45.15	15	45.62	46.50	-3	3,933	-0.08%
2019/12/18	2	45.80	9	45.55	45.10	-7	3,831	-0.18%
2019/12/17	10	43.80	10	44.00	44.10	0	3,703	0.00%
2019/12/16	10	43.70	10	43.80	44.00	0	3,732	0.00%
2019/12/13	10	44.10	11	44.35	43.70	-1	3,946	-0.03%
2019/12/12	1	43.30	1	43.75	43.45	0	3,953	0.00%
2019/12/10	0	0.00	1	42.70	42.55	-1	4,116	-0.02%
2019/12/09	2	42.60	3	42.92	42.60	-1	4,163	-0.02%
2019/12/05	1	43.40	1	43.50	43.55	0	4,414	0.00%
2019/12/04	0	0.00	1	42.70	43.00	-1	4,464	-0.02%
2019/12/03	2	43.08	0	0.00	42.90	2	4,563	0.04%
2019/11/29	4	44.11	0	0.00	43.75	4	4,658	0.09%
2019/11/28	2	44.68	14	44.72	44.80	-12	4,686	-0.26%
2019/11/27	2	43.63	0	0.00	43.95	2	4,687	0.04%
2019/11/26	4	43.65	6	43.57	43.60	-2	4,722	-0.04%
2019/11/21	1	42.50	1	42.40	43.20	0	4,990	0.00%
2019/11/20	1	42.95	0	0.00	43.15	1	5,080	0.02%
2019/11/19	1	43.85	20	43.85	43.60	-19	5,197	-0.37%
2019/11/18	26	44.28	11	44.22	44.30	15	5,226	0.29%
2019/11/15	0	0.00	2	42.20	43.00	-2	5,233	-0.04%
2019/11/14	2	41.65	0	0.00	41.65	2	5,387	0.04%
2019/11/13	1	43.20	0	0.00	42.70	1	5,441	0.02%
2019/11/12	11	42.66	2	42.93	43.20	9	5,495	0.16%
2019/11/11	3	43.00	0	0.00	42.10	3	5,660	0.05%
2019/11/08	9	44.44	35	44.27	43.85	-26	5,702	-0.46%
2019/11/07	12	44.11	21	44.16	44.45	-9	5,784	-0.16%
2019/11/06	1	43.10	0	0.00	42.50	1	5,882	0.02%
2019/10/31	5	43.33	0	0.00	43.25	5	6,445	0.08%
2019/10/30	0	0.00	9	43.00	43.15	-9	6,554	-0.14%
2019/10/29	1	43.05	1	42.30	42.25	0	6,586	0.00%
2019/10/25	0	0.00	7	42.94	42.65	-7	6,713	-0.10%
2019/10/24	2	43.23	7	43.32	43.40	-5	6,710	-0.07%
2019/10/23	1	43.25	0	0.00	42.50	1	6,712	0.01%
2019/10/22	11	43.41	10	42.88	42.75	1	6,735	0.01%
2019/10/18	0	0.00	6	42.53	42.85	-6	6,792	-0.09%
2019/10/17	0	0.00	5	41.38	41.50	-5	6,731	-0.07%
2019/10/16	9	41.83	10	41.90	41.80	-1	6,818	-0.01%
2019/10/15	2	41.05	25	39.64	40.60	-23	6,821	-0.34%
2019/10/14	26	38.95	0	0.00	39.30	26	6,860	0.38%
2019/10/09	2	38.90	1	38.85	38.85	1	6,895	0.01%
2019/10/07	3	41.98	23	40.80	42.30	-20	6,886	-0.29%
2019/10/04	27	40.76	23	41.00	40.30	4	6,848	0.06%
2019/10/03	3	41.97	0	0.00	41.95	3	6,802	0.04%
2019/10/02	19	42.10	22	42.41	42.40	-3	6,962	-0.04%
2019/10/01	0	0.00	1	42.45	42.20	-1	6,981	-0.01%
2019/09/27	8	42.41	0	0.00	42.05	8	6,999	0.11%
2019/09/26	5	44.00	2	43.80	43.85	3	7,086	0.04%
2019/09/24	1	43.90	1	44.65	43.80	0	7,262	0.00%
2019/09/23	22	44.36	21	44.80	44.30	1	7,290	0.01%
2019/09/20	10	43.85	0	0.00	43.85	10	7,379	0.14%
2019/09/18	38	44.14	15	43.55	43.40	23	7,383	0.31%
2019/09/17	5	45.40	0	0.00	45.20	5	7,202	0.07%
2019/09/16	29	44.99	22	45.20	44.85	7	7,215	0.10%
2019/09/11	5	47.45	5	47.30	47.15	0	7,212	0.00%
2019/09/09	44	47.78	14	48.00	46.70	30	7,411	0.40%
2019/09/05	9	51.11	2	51.20	51.40	7	7,472	0.09%
2019/09/03	10	51.10	0	0.00	50.50	10	7,592	0.13%
2019/09/02	7	50.59	0	0.00	51.70	7	7,645	0.09%
2019/08/30	5	51.20	0	0.00	50.30	5	7,796	0.06%
2019/08/28	3	51.03	2	50.50	50.60	1	7,921	0.01%
2019/08/26	1	51.30	3	51.30	51.30	-2	7,858	-0.03%
2019/08/23	3	53.93	0	0.00	53.60	3	7,771	0.04%
2019/08/22	25	54.37	9	54.28	54.90	16	7,731	0.21%
2019/08/21	5	54.20	5	54.18	54.20	0	7,650	0.00%
2019/08/20	8	55.41	6	55.23	55.00	2	7,684	0.03%
2019/08/19	8	55.34	5	55.52	55.20	3	7,690	0.04%
2019/08/16	0	0.00	1	53.30	53.20	-1	7,605	-0.01%
2019/08/15	5	54.18	6	53.80	53.90	-1	7,544	-0.01%
2019/08/14	14	54.94	25	54.74	54.60	-11	7,517	-0.15%
2019/08/13	17	53.76	4	53.55	53.10	13	7,466	0.17%
2019/08/12	8	54.99	11	55.33	54.40	-3	7,543	-0.04%
2019/08/08	24	55.65	16	55.69	56.50	8	7,500	0.11%
2019/08/07	6	53.88	5	53.46	52.80	1	7,291	0.01%
2019/08/06	16	51.78	8	52.79	53.80	8	7,271	0.11%
2019/08/05	2	51.20	3	52.13	50.70	-1	7,113	-0.01%
2019/08/02	3	53.67	2	53.50	52.70	1	7,225	0.01%
2019/08/01	24	52.70	17	52.82	53.00	7	7,491	0.09%
2019/07/31	2	51.70	0	0.00	51.60	2	7,711	0.03%
2019/07/30	8	51.33	9	51.07	51.50	-1	7,891	-0.01%
2019/07/29	4	49.93	6	50.23	50.50	-2	7,944	-0.03%
2019/07/26	1	49.55	0	0.00	49.60	1	8,083	0.01%
2019/07/25	5	49.60	5	49.85	49.85	0	8,164	0.00%
2019/07/23	8	49.80	6	50.70	49.80	2	8,400	0.02%
2019/07/22	0	0.00	7	50.41	50.70	-7	8,389	-0.08%
2019/07/19	2	49.35	2	49.73	49.50	0	8,400	0.00%
2019/07/18	2	49.05	0	0.00	49.00	2	8,547	0.02%
2019/07/17	3	49.88	0	0.00	50.10	3	8,531	0.04%
2019/07/16	0	0.00	1	50.70	50.70	-1	8,540	-0.01%
2019/07/15	3	52.00	2	51.90	51.90	1	8,616	0.01%
2019/07/12	1	51.50	3	51.20	51.50	-2	8,738	-0.02%
2019/07/11	0	0.00	2	49.95	50.70	-2	8,819	-0.02%
2019/07/10	13	50.38	11	50.47	50.20	2	9,016	0.02%
2019/07/09	0	0.00	1	49.95	49.85	-1	9,495	-0.01%
2019/07/08	1	50.20	0	0.00	50.60	1	10,127	0.01%
2019/07/04	0	0.00	1	52.30	52.10	-1	10,181	-0.01%
2019/07/02	3	55.70	2	54.25	54.30	1	10,153	0.01%
2019/07/01	4	55.28	4	55.30	55.50	0	10,229	0.00%
2019/06/28	2	55.00	2	53.90	54.60	0	10,178	0.00%
2019/06/27	3	55.30	6	54.87	53.70	-3	10,264	-0.03%
2019/06/24	4	53.85	4	54.13	54.30	0	10,411	0.00%
2019/06/21	8	54.40	7	53.29	53.10	1	10,404	0.01%
2019/06/19	0	0.00	1	53.60	53.40	-1	10,343	-0.01%
2019/06/18	6	52.67	4	52.05	53.40	2	10,289	0.02%
2019/06/17	15	52.70	16	53.93	52.70	-1	10,162	-0.01%
2019/06/14	2	55.30	2	55.40	55.00	0	10,109	0.00%
2019/06/13	8	55.74	5	55.90	54.90	3	10,050	0.03%
2019/06/12	3	53.93	22	54.18	54.00	-19	9,826	-0.19%
2019/06/11	4	53.43	0	0.00	53.10	4	9,808	0.04%
2019/06/10	7	52.77	6	52.92	52.60	1	9,740	0.01%
2019/06/06	7	51.60	12	52.45	52.70	-5	9,728	-0.05%
2019/06/05	2	50.20	3	50.77	51.70	-1	9,543	-0.01%
2019/06/04	0	0.00	1	48.40	48.40	-1	9,438	-0.01%
2019/06/03	1	47.25	0	0.00	47.35	1	9,508	0.01%
2019/05/31	1	48.00	0	0.00	48.20	1	9,800	0.01%
2019/05/30	1	47.05	1	47.80	47.45	0	9,783	0.00%
2019/05/29	0	0.00	1	47.75	47.50	-1	9,802	-0.01%
2019/05/28	0	0.00	4	46.53	47.30	-4	9,865	-0.04%
2019/05/27	10	45.23	0	0.00	45.60	10	9,886	0.10%
2019/05/24	6	45.81	20	46.78	45.95	-14	9,851	-0.14%
2019/05/23	41	46.88	36	46.74	46.25	5	9,818	0.05%
2019/05/22	25	49.49	3	49.00	48.95	22	9,878	0.22%
2019/05/20	1	48.90	2	48.20	48.75	-1	10,042	-0.01%
2019/05/17	3	51.17	0	0.00	49.55	3	9,982	0.03%
2019/05/16	5	52.02	13	52.69	51.70	-8	9,904	-0.08%
2019/05/15	3	51.57	1	52.00	51.60	2	9,874	0.02%
2019/05/14	1	49.00	1	50.40	50.80	0	9,929	0.00%
2019/05/13	1	50.50	0	0.00	50.00	1	10,008	0.01%
2019/05/10	8	50.21	3	50.60	50.00	5	10,404	0.05%
2019/05/09	29	53.13	4	52.65	50.50	25	10,496	0.24%
2019/05/08	31	53.71	23	54.40	55.00	8	10,425	0.08%
2019/05/07	17	51.49	21	52.36	53.70	-4	10,216	-0.04%
2019/05/06	6	50.90	4	51.10	50.00	2	10,111	0.02%
2019/05/03	6	50.97	15	51.87	51.70	-9	10,062	-0.09%
2019/05/02	4	50.75	10	50.76	50.70	-6	10,037	-0.06%
2019/04/30	12	49.83	36	50.54	51.20	-24	10,095	-0.24%
2019/04/29	6	49.78	12	49.27	49.25	-6	10,047	-0.06%
2019/04/26	3	48.35	1	49.20	48.50	2	10,085	0.02%
2019/04/25	10	48.21	6	48.83	49.10	4	10,291	0.04%
2019/04/24	4	50.03	2	50.20	49.00	2	10,513	0.02%
2019/04/23	18	50.33	6	50.15	50.70	12	10,808	0.11%
2019/04/22	2	50.03	23	49.72	49.70	-21	11,100	-0.19%
2019/04/19	10	50.66	22	50.43	50.40	-12	11,010	-0.11%
2019/04/18	24	51.24	0	0.00	50.00	24	10,844	0.22%
2019/04/17	5	51.40	11	51.32	52.00	-6	10,676	-0.06%
2019/04/16	34	51.12	19	51.03	50.70	15	10,536	0.14%
2019/04/15	8	48.36	34	49.20	51.00	-26	10,281	-0.25%
2019/04/12	45	48.41	46	48.29	46.45	-1	9,716	-0.01%
2019/04/11	9	46.47	22	46.64	46.95	-13	9,029	-0.14%
2019/04/10	8	45.83	13	45.85	45.75	-5	8,884	-0.06%
2019/04/09	10	45.95	14	46.05	45.45	-4	8,873	-0.05%
2019/04/08	7	45.53	5	45.10	45.10	2	8,766	0.02%
2019/04/03	8	44.88	32	44.84	44.70	-24	8,714	-0.28%
2019/04/02	14	44.01	5	44.19	43.85	9	8,645	0.10%
2019/04/01	6	44.98	32	44.66	44.00	-26	8,611	-0.30%
2019/03/29	13	43.39	51	43.21	43.85	-38	8,466	-0.45%
2019/03/28	17	42.49	10	42.24	41.80	7	8,339	0.08%
2019/03/27	1	41.50	0	0.00	42.15	1	8,292	0.01%
2019/03/26	4	41.25	3	41.60	41.40	1	8,246	0.01%
2019/03/25	1	40.50	2	40.68	40.80	-1	8,317	-0.01%
2019/03/22	3	42.15	3	41.20	41.20	0	8,334	0.00%
2019/03/21	0	0.00	1	41.90	42.00	-1	8,383	-0.01%
2019/03/20	6	41.52	5	41.20	41.10	1	8,350	0.01%
2019/03/14	2	41.40	2	41.30	41.90	0	8,256	0.00%
2019/03/13	0	0.00	5	40.25	40.80	-5	8,263	-0.06%
2019/03/12	23	41.08	2	41.35	40.45	21	8,221	0.26%
2019/03/11	6	41.13	0	0.00	41.35	6	8,174	0.07%
2019/03/08	22	41.93	4	41.79	41.45	18	8,280	0.22%
2019/03/07	6	43.03	8	42.93	42.65	-2	8,253	-0.02%
2019/03/06	13	45.30	5	45.26	43.70	8	8,223	0.10%
2019/03/05	1	44.45	0	0.00	44.25	1	8,029	0.01%
2019/03/04	8	44.41	8	44.30	44.40	0	8,107	0.00%
2019/02/26	2	43.70	1	44.00	43.60	1	8,098	0.01%
2019/02/25	10	44.45	11	43.95	44.45	-1	8,177	-0.01%
2019/02/22	0	0.00	2	43.65	43.40	-2	8,166	-0.02%
2019/02/21	7	45.66	55	45.36	44.40	-48	8,278	-0.58%
2019/02/20	5	43.70	0	0.00	45.00	5	8,215	0.06%
2019/02/19	8	44.61	7	44.39	44.20	1	8,137	0.01%
2019/02/18	1	45.05	3	44.25	44.15	-2	8,149	-0.02%
2019/02/15	6	44.51	3	44.95	44.30	3	8,216	0.04%
2019/02/14	8	45.50	8	45.59	45.10	0	8,225	0.00%
2019/02/13	18	46.33	5	46.82	45.25	13	8,184	0.16%
2019/02/12	1	46.95	0	0.00	46.95	1	8,142	0.01%
2019/02/11	22	46.49	29	46.81	48.05	-7	8,166	-0.09%
2019/01/30	2	41.10	5	41.71	43.70	-3	7,777	-0.04%
2019/01/29	25	41.43	18	41.46	40.65	7	7,542	0.09%
2019/01/28	1	42.15	0	0.00	41.10	1	7,297	0.01%
2019/01/25	7	41.44	7.9	40.92	40.80	-0.9	7,166	-0.01%
2019/01/24	6	41.13	4	40.98	41.25	2	7,083	0.03%
2019/01/23	2	40.20	6	40.50	41.00	-4	6,996	-0.06%
2019/01/22	13	40.61	10	39.92	39.65	3	6,839	0.04%
2019/01/21	0	0.00	22	41.71	40.30	-22	6,699	-0.33%
2019/01/18	21	41.10	7	40.63	41.35	14	6,564	0.21%
2019/01/17	12	41.88	28	41.44	40.55	-16	6,416	-0.25%
2019/01/16	60	40.69	39	40.40	41.15	21	6,188	0.34%
2019/01/15	43	38.87	34	38.89	39.60	9	5,890	0.15%
2019/01/14	17	35.82	28	35.88	38.20	-11	5,445	-0.20%
2019/01/11	10	35.20	0	0.00	34.80	10	5,098	0.20%
2019/01/10	12	35.32	2	35.20	35.25	10	5,104	0.20%
2019/01/09	0	0.00	4	35.73	35.25	-4	5,146	-0.08%
2019/01/08	0	0.00	4	35.48	35.50	-4	5,156	-0.08%
2019/01/07	0	0.00	6	35.45	35.05	-6	5,120	-0.12%
2019/01/04	6	33.72	0	0.00	34.90	6	5,160	0.12%
2019/01/03	0	0.00	2	35.00	34.80	-2	5,244	-0.04%
2019/01/02	1	35.00	8	35.19	34.40	-7	5,265	-0.13%
2018/12/28	2	34.60	0	0.00	34.55	2	5,266	0.04%
2018/12/27	7	33.46	7	33.46	33.20	0	5,340	0.00%
2018/12/26	5	32.71	0	0.00	32.65	5	5,456	0.09%
2018/12/25	33	33.15	2	33.00	33.20	31	5,582	0.56%
2018/12/24	5	34.53	6	34.33	34.55	-1	5,528	-0.02%
2018/12/22	3	35.17	4	34.99	34.85	-1	5,669	-0.02%
2018/12/21	2	35.33	2	35.35	35.50	0	5,693	0.00%
2018/12/20	7	35.49	7	35.30	35.70	0	5,646	0.00%
2018/12/19	7	35.36	5	35.31	35.20	2	5,620	0.04%
2018/12/18	0	0.00	15	35.88	35.25	-15	5,647	-0.27%
2018/12/17	2	35.70	2	35.20	35.65	0	5,602	0.00%
2018/12/14	6	35.40	5	35.46	35.50	1	5,722	0.02%
2018/12/13	0	0.00	1	34.95	35.00	-1	5,708	-0.02%
2018/12/11	2	34.73	1	34.65	34.25	1	5,785	0.02%
2018/12/10	3	33.43	2	34.03	34.30	1	5,869	0.02%
2018/12/06	11	34.01	55	33.85	34.00	-44	5,940	-0.74%
2018/12/03	3	36.82	18	36.53	36.35	-15	6,100	-0.25%
2018/11/30	0	0.00	7	35.71	35.50	-7	6,288	-0.11%
2018/11/29	1	35.40	2	36.05	34.90	-1	6,381	-0.02%
2018/11/28	1	35.50	18	36.08	35.60	-17	6,722	-0.25%
2018/11/27	0	0.00	17	35.10	35.35	-17	6,715	-0.25%
2018/11/26	3	33.62	3	34.13	34.55	0	6,769	0.00%
2018/11/23	1	33.10	0	0.00	33.10	1	6,853	0.01%
2018/11/22	8	33.50	0	0.00	33.10	8	6,997	0.11%
2018/11/21	10	34.75	12	34.65	34.60	-2	7,287	-0.03%
2018/11/20	5	35.20	2	35.65	34.50	3	7,661	0.04%
2018/11/19	0	0.00	10	35.09	35.25	-10	7,658	-0.13%
2018/11/15	0	0.00	4	35.18	34.90	-4	7,771	-0.05%
2018/11/14	57	34.54	5	34.84	34.75	52	7,837	0.66%
2018/11/13	0	0.00	6	34.07	34.25	-6	7,727	-0.08%
2018/11/12	2	33.45	0	0.00	33.45	2	7,645	0.03%
2018/11/09	1	32.35	1	33.20	33.20	0	7,615	0.00%
2018/11/08	7	33.48	6	34.88	32.10	1	7,626	0.01%
2018/11/07	0	0.00	6	32.68	33.00	-6	7,553	-0.08%
2018/11/05	60	31.99	12	32.19	32.40	48	7,638	0.63%
2018/11/02	0	0.00	6	31.15	31.20	-6	7,608	-0.08%
2018/11/01	0	0.00	10	30.48	30.65	-10	7,783	-0.13%
2018/10/31	0	0.00	6	29.63	29.50	-6	7,845	-0.08%
2018/10/29	5	27.53	5	27.95	27.70	0	8,102	0.00%
2018/10/26	10	28.54	4	28.43	28.25	6	8,217	0.07%
2018/10/25	6	29.13	0	0.00	29.00	6	8,398	0.07%
2018/10/24	3	29.37	1	29.40	30.10	2	8,476	0.02%
2018/10/23	9	29.83	2	29.98	29.50	7	8,605	0.08%
2018/10/22	0	0.00	8	30.51	30.55	-8	8,882	-0.09%
2018/10/17	0	0.00	5	29.53	29.65	-5	9,724	-0.05%
2018/10/16	2	29.53	0	0.00	28.85	2	9,755	0.02%
2018/10/12	0	0.00	1	26.60	27.80	-1	9,868	-0.01%
2018/10/11	0	0.00	2	26.65	26.00	-2	9,927	-0.02%
2018/10/09	8	28.88	20	28.78	28.80	-12	10,178	-0.12%
2018/10/08	0	0.00	8	30.03	29.45	-8	10,380	-0.08%
2018/10/05	14	29.24	6	29.25	29.40	8	10,806	0.07%
2018/10/04	16	30.41	4	30.59	30.30	12	10,989	0.11%
2018/10/03	1	32.80	13	32.00	32.00	-12	10,902	-0.11%
2018/10/01	10	30.52	0	0.00	30.95	10	10,962	0.09%
2018/09/26	0	0.00	5	32.35	32.10	-5	11,010	-0.05%
2018/09/25	5	30.94	2	31.85	32.15	3	11,008	0.03%
2018/09/21	1	31.35	1	31.85	31.45	0	10,954	0.00%
2018/09/20	18	31.31	1	31.45	30.85	17	10,881	0.16%
2018/09/19	1	33.20	14	32.93	32.25	-13	10,713	-0.12%
2018/09/18	10	32.55	1	32.60	33.10	9	10,631	0.08%
2018/09/17	7	33.22	0	0.00	33.15	7	10,586	0.07%
2018/09/14	2	34.40	15	34.41	34.25	-13	10,591	-0.12%
2018/09/13	5	33.00	0	0.00	33.20	5	10,476	0.05%
2018/09/12	7	33.41	7	33.89	33.30	0	10,383	0.00%
2018/09/11	5	32.99	12	34.09	34.70	-7	10,325	-0.07%
2018/09/10	43	33.36	8	33.38	33.00	35	10,218	0.34%
2018/09/07	20	34.17	10	34.55	34.60	10	10,088	0.10%
2018/09/06	25	35.16	16	35.47	35.00	9	10,124	0.09%
2018/09/05	8	34.03	12	34.80	34.70	-4	9,826	-0.04%
2018/09/04	41	35.26	35	35.15	34.10	6	9,652	0.06%
2018/09/03	29	36.34	12	36.80	36.70	17	9,251	0.18%
2018/08/31	15	36.98	13	37.22	36.60	2	9,128	0.02%
2018/08/30	6	36.70	20	36.28	36.70	-14	8,975	-0.16%
2018/08/29	31	36.85	23	37.24	37.35	8	8,820	0.09%
2018/08/28	20	36.17	52	36.42	36.70	-32	8,635	-0.37%
2018/08/27	44	35.33	32	34.67	35.30	12	8,230	0.15%
2018/08/24	4	32.60	16	32.80	33.10	-12	7,915	-0.15%
2018/08/23	2	32.48	9	32.99	32.35	-7	7,920	-0.09%
2018/08/22	0	0.00	2	32.10	32.25	-2	7,714	-0.03%
2018/08/21	3	31.77	20	31.12	31.75	-17	7,654	-0.22%
2018/08/17	0	0.00	3	30.55	29.70	-3	7,456	-0.04%
2018/08/16	0	0.00	2	29.60	30.10	-2	7,415	-0.03%
2018/08/14	12	29.67	0	0.00	29.65	12	7,324	0.16%
2018/08/13	17	30.24	0	0.00	30.75	17	7,189	0.24%
2018/08/10	0	0.00	4	32.55	31.80	-4	7,032	-0.06%
2018/08/09	0	0.00	1	31.25	31.90	-1	6,961	-0.01%
2018/08/08	2	32.40	4	33.28	31.75	-2	6,907	-0.03%
2018/08/07	0	0.00	2	32.20	32.65	-2	6,787	-0.03%
2018/08/03	1	33.20	6	33.01	32.20	-5	6,627	-0.08%
2018/08/02	0	0.00	1	32.00	32.30	-1	6,498	-0.02%
2018/08/01	1	32.30	3	32.83	31.85	-2	6,373	-0.03%
2018/07/31	1	32.00	5	32.00	32.00	-4	6,187	-0.06%
2018/07/30	4	32.30	5	32.33	32.40	-1	6,110	-0.02%
2018/07/27	14	31.99	12	32.04	32.00	2	5,970	0.03%
2018/07/26	7	31.17	11	31.07	31.00	-4	5,694	-0.07%
2018/07/25	1	29.15	6	29.68	29.25	-5	5,245	-0.10%
2018/07/24	6	29.33	3	29.40	29.30	3	5,128	0.06%
2018/07/20	1	28.05	10	28.10	28.60	-9	4,759	-0.19%
2018/07/18	2	28.48	1	27.95	28.60	1	4,648	0.02%
2018/07/17	19	29.03	9	29.31	28.65	10	4,508	0.22%
2018/07/16	5	29.02	15	28.87	28.10	-10	4,143	-0.24%
2018/07/13	16	28.48	13	28.48	29.30	3	3,897	0.08%
2018/07/12	11	26.41	35	27.32	27.75	-24	3,424	-0.70%
2018/07/11	15	25.19	15	25.15	25.25	0	3,103	0.00%
2018/07/09	1	25.80	5	25.35	25.15	-4	2,996	-0.13%
2018/07/06	5	24.80	5	24.23	25.35	0	2,827	0.00%
2018/07/05	0	0.00	10	23.90	23.10	-10	2,615	-0.38%
2018/06/26	0	0.00	1	23.10	23.60	-1	2,427	-0.04%
2018/06/25	1	23.75	1	23.75	23.35	0	2,387	0.00%
2018/06/20	9	22.62	2	22.40	22.60	7	2,303	0.30%
2018/06/15	2	23.25	0	0.00	23.50	2	2,256	0.09%
2018/06/14	10	24.50	0	0.00	23.60	10	2,236	0.45%
2018/06/12	4	23.30	0	0.00	23.25	4	2,014	0.20%
2018/06/11	3	22.85	0	0.00	23.80	3	2,031	0.15%
2018/06/07	0	0.00	1	24.20	23.70	-1	2,010	-0.05%
2018/06/06	0	0.00	1	24.10	24.10	-1	1,969	-0.05%
2018/06/05	2	23.55	0	0.00	23.85	2	1,935	0.10%
2018/06/04	5	23.38	0	0.00	23.60	5	1,887	0.26%
2018/06/01	17	23.54	2	24.53	23.50	15	1,842	0.81%
2018/05/31	2	23.60	1	23.40	23.65	1	1,706	0.06%
2018/05/21	0	0.00	5	21.40	21.90	-5	1,311	-0.38%
2018/05/18	3	21.60	0	0.00	21.60	3	1,286	0.23%
2018/05/17	2	22.00	0	0.00	21.90	2	1,278	0.16%
2018/05/15	6	21.88	6	21.68	21.60	0	1,237	0.00%
2018/05/14	0	0.00	5	21.30	21.25	-5	1,155	-0.43%
2018/05/11	6	21.92	0	0.00	21.55	6	1,136	0.53%
2018/05/07	3	22.30	2	22.70	22.50	1	950	0.11%
2018/05/04	0	0.00	22	22.57	22.45	-22	913	-2.41%
2018/05/03	0	0.00	1	22.00	21.75	-1	869	-0.11%
2018/05/02	0	0.00	1	22.00	22.25	-1	828	-0.12%
2018/04/27	10	21.45	0	0.00	21.10	10	778	1.28%
2018/04/26	2	21.05	10	21.65	21.35	-8	770	-1.04%
2018/04/25	15	21.48	2	21.40	21.70	13	701	1.85%
2018/04/20	2	20.50	0	0.00	20.60	2	614	0.33%
2018/04/19	0	0.00	8	20.73	20.95	-8	612	-1.31%
2018/04/17	4	20.91	0	0.00	20.65	4	596	0.67%
2018/04/16	10	20.69	0	0.00	20.80	10	594	1.68%
2018/04/12	6	20.21	0	0.00	20.25	6	587	1.02%