泰鼎-KY (4927)-陽信-石牌券商分點個股進出

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
40.40
漲跌
▼1.35
漲幅
-3.23%
成交量
1,172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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/23	5	40.65	0	0.00	40.40	5	786	0.64%
2024/05/22	0	0.00	5	41.76	41.75	-5	773	-0.65%
2024/05/21	5	40.60	0	0.00	40.70	5	761	0.66%
2024/05/14	0	0.00	5	41.50	41.35	-5	748	-0.67%
2024/05/13	5	40.65	0	0.00	40.75	5	749	0.67%
2024/05/10	0	0.00	1	40.90	40.90	-1	744	-0.13%
2024/05/06	1	42.40	0	0.00	42.45	1	726	0.14%
2024/04/30	0	0.00	5	41.94	41.40	-5	705	-0.71%
2024/04/11	0	0.00	0.1	39.95	39.75	-0.1	643	-0.02%
2024/04/10	0	0.00	0.4	40.18	40.00	-0.4	641	-0.06%
2024/04/08	0	0.00	0.3	39.40	39.50	-0.3	629	-0.05%
2024/04/03	0	0.00	1	39.15	39.00	-1	621	-0.16%
2024/04/01	0	0.00	0.2	40.30	40.25	-0.2	594	-0.03%
2024/03/29	30	39.80	0	0.00	40.35	30	585	5.12%
2024/03/28	20	40.15	0	0.00	40.10	20	566	3.53%
2024/03/27	5	40.85	0	0.00	40.60	5	552	0.90%
2024/03/26	1	40.95	0	0.00	40.70	1	545	0.18%
2024/03/20	1	41.10	0	0.00	41.00	1	519	0.19%
2024/03/13	1	41.65	0	0.00	40.20	1	459	0.22%
2024/03/12	10	42.30	0	0.00	42.15	10	426	2.34%
2024/03/05	3	43.27	0	0.00	42.90	3	301	1.00%
2024/03/04	1	45.30	0	0.00	44.65	1	272	0.37%
2024/03/01	1	45.60	0	0.00	45.45	1	258	0.39%
2024/02/27	2	46.95	0	0.00	46.80	2	224	0.89%
2024/02/23	5	49.45	0	0.00	48.80	5	218	2.29%
2024/02/20	10	50.00	0	0.00	49.70	10	222	4.49%
2024/02/15	0	0.00	5	48.50	49.65	-5	221	-2.26%
2024/02/01	5	47.45	0	0.00	47.30	5	214	2.33%
2024/01/18	3	47.45	3	48.05	47.90	0	302	0.00%
2024/01/15	0	0.00	5	49.40	49.30	-5	317	-1.58%
2024/01/10	5	48.90	0	0.00	48.85	5	338	1.48%
2023/12/15	0	0.00	2	51.20	50.80	-2	444	-0.45%
2023/12/14	1	50.50	0	0.00	50.30	1	441	0.23%
2023/12/01	0	0.00	5	51.00	51.10	-5	578	-0.86%
2023/11/22	1	50.10	0	0.00	49.90	1	650	0.15%
2023/11/16	0	0.00	1	48.65	48.65	-1	657	-0.15%
2023/11/10	0.1	46.65	0	0.00	46.55	0.1	678	0.01%
2023/11/08	1	48.00	1	48.05	48.05	0	737	0.00%
2023/11/03	0	0.00	1	48.60	48.60	-1	745	-0.13%
2023/11/01	2	46.90	0	0.00	45.60	2	760	0.26%
2023/10/26	1	49.00	1	47.90	47.90	0	764	0.00%
2023/10/17	3	52.70	0	0.00	52.80	3	764	0.39%
2023/10/13	1	52.80	0	0.00	52.80	1	797	0.13%
2023/10/06	2	52.80	0	0.00	52.70	2	861	0.23%
2023/09/27	2	55.70	0	0.00	55.00	2	1,018	0.20%
2023/09/20	0	0.00	5	57.30	57.10	-5	1,187	-0.42%
2023/09/19	0	0.00	3	58.50	58.50	-3	1,193	-0.25%
2023/09/14	0	0.00	13	56.77	56.80	-13	1,187	-1.10%
2023/09/13	6	55.13	5	55.20	55.20	1	1,181	0.08%
2023/09/11	2	55.20	0	0.00	55.10	2	1,192	0.17%
2023/09/08	10	55.94	0	0.00	56.60	10	1,201	0.83%
2023/09/06	5	56.94	0	0.00	57.00	5	1,200	0.42%
2023/09/01	0	0.00	2	58.30	57.70	-2	1,180	-0.17%
2023/08/30	0	0.00	6	56.75	56.60	-6	1,275	-0.47%
2023/08/25	5	51.90	12	52.60	52.60	-7	1,324	-0.53%
2023/08/24	1	52.40	0	0.00	52.50	1	1,345	0.07%
2023/08/23	6	52.40	0	0.00	52.30	6	1,377	0.44%
2023/08/22	0	0.00	15	53.41	52.80	-15	1,386	-1.08%
2023/08/18	1	52.80	0	0.00	51.60	1	1,391	0.07%
2023/08/17	1	52.50	1	52.80	52.80	0	1,397	0.00%
2023/08/16	6	52.10	0	0.00	52.30	6	1,453	0.41%
2023/08/15	16	53.54	0	0.00	52.70	16	1,466	1.09%
2023/08/14	8	54.60	0	0.00	54.60	8	1,451	0.55%
2023/08/10	5	61.00	0	0.00	61.60	5	1,478	0.34%
2023/08/08	0	0.00	10	62.30	62.10	-10	1,469	-0.68%
2023/08/07	0	0.00	1	59.90	61.00	-1	1,463	-0.07%
2023/08/04	1	57.80	0	0.00	57.70	1	1,453	0.07%
2023/08/02	11	58.98	1	58.20	58.20	10	1,450	0.69%
2023/08/01	0	0.00	1	61.40	61.40	-1	1,449	-0.07%
2023/07/28	1	62.30	0	0.00	62.40	1	1,434	0.07%
2023/07/27	1	62.80	1	63.30	63.10	0	1,432	0.00%
2023/07/26	1	61.90	0	0.00	61.90	1	1,431	0.07%
2023/07/25	0	0.00	1	64.30	63.40	-1	1,429	-0.07%
2023/07/24	1	62.80	0	0.00	62.60	1	1,430	0.07%
2023/07/20	0	0.00	1	65.80	65.10	-1	1,449	-0.07%
2023/07/19	1	64.70	0	0.00	63.90	1	1,450	0.07%
2023/07/18	1	66.00	1	67.80	66.00	0	1,452	0.00%
2023/07/17	0	0.00	1	67.40	67.40	-1	1,444	-0.07%
2023/07/14	8	66.15	0	0.00	66.00	8	1,433	0.56%
2023/07/13	2	66.80	2	67.75	67.10	0	1,439	0.00%
2023/07/12	1	66.30	0	0.00	67.00	1	1,424	0.07%
2023/07/11	0	0.00	2	67.70	66.90	-2	1,426	-0.14%
2023/07/10	2	65.90	1	66.20	66.00	1	1,502	0.07%
2023/07/07	1	65.10	1	66.30	66.80	0	1,574	0.00%
2023/07/05	2	67.95	0	0.00	67.80	2	1,583	0.13%
2023/07/04	1	65.60	4	69.25	70.20	-3	1,531	-0.20%
2023/07/03	0	0.00	1	64.20	65.10	-1	1,416	-0.07%
2023/06/30	0	0.00	4	62.83	63.20	-4	1,386	-0.29%
2023/06/16	2	62.80	0	0.00	62.30	2	1,377	0.15%
2023/06/15	0	0.00	1	63.00	63.10	-1	1,374	-0.07%
2023/06/13	2	64.05	0	0.00	63.50	2	1,352	0.15%
2023/06/12	2	63.30	0	0.00	64.20	2	1,356	0.15%
2023/06/09	0	0.00	1	64.20	64.10	-1	1,352	-0.07%
2023/06/06	2	64.60	1	65.40	64.80	1	1,326	0.08%
2023/06/05	0	0.00	2	63.55	63.80	-2	1,275	-0.16%
2023/05/31	0	0.00	4	63.30	63.00	-4	1,256	-0.32%
2023/05/30	0	0.00	2	61.70	61.80	-2	1,214	-0.16%
2023/05/24	1	60.60	2	61.20	61.50	-1	1,235	-0.08%
2023/05/23	2	60.70	2	61.85	61.40	0	1,262	0.00%
2023/05/18	1	59.60	1	59.10	59.10	0	1,261	0.00%
2023/05/17	1	59.10	15	59.71	59.70	-14	1,244	-1.12%
2023/05/16	2	56.75	0	0.00	57.20	2	1,197	0.17%
2023/05/15	0	0.00	1	55.60	55.60	-1	1,190	-0.08%
2023/05/10	0	0.00	10	55.20	55.90	-10	1,203	-0.83%
2023/05/09	1	55.30	1	54.80	54.90	0	1,220	0.00%
2023/05/02	0	0.00	5	55.40	54.90	-5	1,263	-0.40%
2023/04/28	11	54.62	0	0.00	55.10	11	1,269	0.87%
2023/04/25	0	0.00	1	53.80	53.90	-1	1,252	-0.08%
2023/04/21	0	0.00	5	57.10	56.70	-5	1,227	-0.41%
2023/04/20	11	58.45	0	0.00	58.40	11	1,207	0.91%
2023/04/19	1	60.50	0	0.00	59.80	1	1,203	0.08%
2023/04/18	11	61.97	5	60.60	60.40	6	1,192	0.50%
2023/04/14	0	0.00	1	62.10	61.70	-1	1,163	-0.09%
2023/04/13	6	62.72	1	61.20	61.50	5	1,151	0.43%
2023/04/12	0	0.00	9	62.58	63.60	-9	1,060	-0.85%
2023/04/11	0	0.00	1	61.50	62.10	-1	976	-0.10%
2023/04/10	1	60.00	1	59.00	59.00	0	898	0.00%
2023/04/07	1	60.00	0	0.00	59.80	1	893	0.11%
2023/04/06	2	59.00	0	0.00	60.10	2	873	0.23%
2023/03/24	0	0.00	3	59.90	59.80	-3	893	-0.34%
2023/03/22	0	0.00	10	58.70	58.90	-10	904	-1.11%
2023/03/21	0	0.00	5	58.30	58.20	-5	911	-0.55%
2023/03/14	16	57.58	1	57.00	57.00	15	982	1.53%
2023/03/13	9	57.88	6	58.60	58.60	3	996	0.30%
2023/03/07	2	62.50	3	62.53	62.30	-1	1,128	-0.09%
2023/03/06	0	0.00	1	61.50	61.90	-1	1,232	-0.08%
2023/03/03	1	58.60	17	59.58	59.40	-16	1,250	-1.28%
2023/03/01	25	58.54	8	58.44	58.70	17	1,338	1.27%
2023/02/24	2	62.10	1	61.20	61.10	1	1,335	0.07%
2023/02/23	1	62.20	1	63.10	62.80	0	1,332	0.00%
2023/02/22	2	62.80	1	62.30	62.30	1	1,384	0.07%
2023/02/21	0	0.00	4	64.00	64.50	-4	1,383	-0.29%
2023/02/20	1	62.30	1	63.20	64.90	0	1,384	0.00%
2023/02/15	0	0.00	1	59.50	59.40	-1	1,470	-0.07%
2023/02/10	1	59.80	2	58.95	59.00	-1	1,645	-0.06%
2023/02/09	2	60.30	2	60.10	60.00	0	1,678	0.00%
2023/02/08	1	60.70	0	0.00	60.40	1	1,761	0.06%
2023/02/03	1	60.20	0	0.00	59.80	1	1,867	0.05%
2023/02/02	0	0.00	10	60.30	60.20	-10	1,864	-0.54%
2023/02/01	0	0.00	5	58.90	59.20	-5	1,846	-0.27%
2023/01/11	0	0.00	10	55.90	56.20	-10	2,051	-0.49%
2022/12/30	1	53.00	1	53.30	53.30	0	2,215	0.00%
2022/12/28	0	0.00	2	53.80	53.60	-2	2,268	-0.09%
2022/12/26	1	54.50	1	54.60	54.60	0	2,288	0.00%
2022/12/16	6	57.63	1	57.50	57.50	5	2,412	0.21%
2022/12/14	0	0.00	3	59.90	59.80	-3	2,416	-0.12%
2022/12/13	1	59.60	1	59.20	59.20	0	2,423	0.00%
2022/12/06	14	59.63	6	59.88	59.50	8	2,550	0.31%
2022/12/05	2	61.00	2	61.00	61.00	0	2,535	0.00%
2022/12/02	4	60.78	1	60.80	60.80	3	2,533	0.12%
2022/12/01	1	60.20	4	60.65	60.10	-3	2,520	-0.12%
2022/11/30	5	59.60	12	59.98	59.90	-7	2,559	-0.27%
2022/11/29	10	58.85	0	0.00	59.50	10	2,584	0.39%
2022/11/28	5	58.96	20	60.18	59.30	-15	2,579	-0.58%
2022/11/25	4	57.80	0	0.00	57.00	4	2,496	0.16%
2022/11/24	2	57.20	4	57.78	58.40	-2	2,494	-0.08%
2022/11/23	2	56.15	0	0.00	56.60	2	2,496	0.08%
2022/11/22	0	0.00	2	55.80	55.80	-2	2,503	-0.08%
2022/11/18	1	56.30	0	0.00	55.30	1	2,529	0.04%
2022/11/16	1	54.90	1	55.20	55.20	0	2,568	0.00%
2022/11/15	2	54.50	2	54.80	54.80	0	2,672	0.00%
2022/11/11	3	55.23	2	54.20	53.10	1	2,889	0.03%
2022/11/10	1	55.10	0	0.00	55.10	1	2,772	0.04%
2022/11/09	0	0.00	3	55.47	55.90	-3	2,749	-0.11%
2022/11/08	1	55.00	1	54.50	54.40	0	2,707	0.00%
2022/11/07	0	0.00	1	53.50	53.50	-1	2,618	-0.04%
2022/11/04	6	53.23	3	53.77	53.50	3	2,589	0.12%
2022/11/01	1	50.60	0	0.00	50.70	1	2,461	0.04%
2022/10/31	0	0.00	1	49.40	49.40	-1	2,456	-0.04%
2022/10/27	0	0.00	2	49.35	49.35	-2	2,476	-0.08%
2022/10/25	1	50.00	5	50.40	50.00	-4	2,459	-0.16%
2022/10/24	7	51.50	1	51.70	51.00	6	2,442	0.25%
2022/10/21	0	0.00	1	50.30	50.30	-1	2,409	-0.04%
2022/10/20	1	50.50	0	0.00	50.30	1	2,390	0.04%
2022/10/19	1	52.90	0	0.00	51.60	1	2,364	0.04%
2022/10/18	0	0.00	1	51.50	51.50	-1	2,275	-0.04%
2022/10/06	1	51.70	0	0.00	52.20	1	2,177	0.05%
2022/09/30	1	49.05	2	49.80	49.80	-1	2,167	-0.05%
2022/09/29	1	50.50	0	0.00	49.80	1	2,182	0.05%
2022/09/26	1	53.10	0	0.00	51.30	1	2,288	0.04%
2022/09/16	11	59.02	1	58.90	58.90	10	2,240	0.45%
2022/09/15	1	60.30	11	60.28	60.30	-10	2,236	-0.45%
2022/09/12	9	57.67	0	0.00	58.00	9	2,208	0.41%
2022/09/08	2	57.00	0	0.00	57.70	2	2,238	0.09%
2022/09/06	1	59.30	1	59.80	58.10	0	2,278	0.00%
2022/09/05	1	57.80	0	0.00	57.80	1	2,240	0.04%
2022/09/02	0	0.00	1	61.80	60.90	-1	2,251	-0.04%
2022/09/01	4	60.50	0	0.00	60.50	4	2,218	0.18%
2022/08/31	5	61.12	4	61.00	61.80	1	2,218	0.05%
2022/08/30	1	61.80	1	61.80	61.10	0	2,198	0.00%
2022/08/29	3	58.63	1	59.00	59.20	2	2,140	0.09%
2022/08/24	3	59.70	0	0.00	58.90	3	2,111	0.14%
2022/08/22	2	64.00	0	0.00	62.80	2	2,037	0.10%
2022/08/19	6	62.03	8	61.09	62.30	-2	1,915	-0.10%
2022/08/18	5	59.50	6	61.90	61.90	-1	1,693	-0.06%
2022/08/17	3	56.50	0	0.00	56.30	3	1,708	0.18%
2022/08/15	0	0.00	16	58.22	58.20	-16	1,729	-0.93%
2022/08/10	1	55.80	0	0.00	55.90	1	1,807	0.06%
2022/08/09	2	54.25	2	55.40	55.70	0	1,793	0.00%
2022/08/08	0	0.00	4	54.88	56.00	-4	1,771	-0.23%
2022/08/05	19	56.47	0	0.00	56.70	19	1,759	1.08%
2022/08/04	2	54.90	1	55.50	55.70	1	1,760	0.06%
2022/08/03	1	57.00	1	56.60	56.60	0	1,760	0.00%
2022/07/29	2	60.80	0	0.00	61.00	2	1,859	0.11%
2022/07/25	0	0.00	1	63.00	63.10	-1	1,990	-0.05%
2022/07/22	2	64.25	0	0.00	63.30	2	1,996	0.10%
2022/07/15	1	62.60	9	62.50	62.50	-8	2,303	-0.35%
2022/07/14	8	61.65	2	59.30	62.30	6	2,321	0.26%
2022/07/13	8	60.25	2	59.60	59.00	6	2,314	0.26%
2022/07/12	1	60.00	2	60.75	60.50	-1	2,295	-0.04%
2022/07/11	1	62.30	1	62.20	62.20	0	2,306	0.00%
2022/07/07	1	62.40	30	63.58	64.30	-29	2,330	-1.24%
2022/07/06	7	62.71	1	61.80	61.80	6	2,326	0.26%
2022/07/05	26	63.85	23	64.59	64.70	3	2,343	0.13%
2022/07/04	0	0.00	5	67.00	66.40	-5	2,278	-0.22%
2022/07/01	17	65.98	3	66.10	65.60	14	2,296	0.61%
2022/06/29	0	0.00	7	71.91	72.10	-7	2,376	-0.29%
2022/06/28	1	72.80	0	0.00	72.60	1	2,469	0.04%
2022/06/27	6	74.00	1	74.00	74.00	5	2,560	0.20%
2022/06/23	0	0.00	3	70.87	71.70	-3	2,678	-0.11%
2022/06/22	7	72.70	13	72.56	71.40	-6	2,769	-0.22%
2022/06/21	1	72.70	1	73.90	74.20	0	2,922	0.00%
2022/06/20	1	73.10	21	74.60	72.90	-20	3,030	-0.66%
2022/06/17	5	72.20	6	72.65	74.00	-1	3,136	-0.03%
2022/06/16	6	76.28	2	76.35	74.50	4	3,133	0.13%
2022/06/15	18	76.12	2	76.00	75.70	16	3,125	0.51%
2022/06/14	12	79.48	12	78.50	78.50	0	3,095	0.00%
2022/06/13	18	79.81	18	79.44	79.70	0	3,072	0.00%
2022/06/10	8	83.26	0	0.00	83.20	8	3,034	0.26%
2022/06/09	15	84.13	0	0.00	83.90	15	3,029	0.50%
2022/06/08	0	0.00	7	85.74	85.50	-7	3,016	-0.23%
2022/06/07	1	87.50	3	87.13	86.40	-2	3,054	-0.07%
2022/06/06	1	86.80	0	0.00	86.30	1	3,077	0.03%
2022/06/02	3	88.17	0	0.00	88.10	3	3,112	0.10%
2022/06/01	2	90.75	3	91.20	89.80	-1	3,228	-0.03%
2022/05/31	2	90.40	1	89.10	91.20	1	3,297	0.03%
2022/05/30	2	87.55	0	0.00	87.60	2	3,379	0.06%
2022/05/27	0	0.00	1	87.30	87.20	-1	3,390	-0.03%
2022/05/26	0	0.00	7	88.50	88.10	-7	3,408	-0.21%
2022/05/25	8	88.03	1	87.10	88.60	7	3,438	0.20%
2022/05/24	26	89.98	26	89.04	88.60	0	3,449	0.00%
2022/05/23	1	92.90	13	92.08	91.70	-12	3,458	-0.35%
2022/05/20	0	0.00	4	93.00	92.90	-4	3,490	-0.11%
2022/05/19	10	90.35	10	91.90	91.70	0	3,504	0.00%
2022/05/18	6	93.40	6	94.47	94.00	0	3,484	0.00%
2022/05/17	1	94.10	2	94.40	94.40	-1	3,498	-0.03%
2022/05/13	20	93.13	15	93.55	93.00	5	3,578	0.14%
2022/05/12	0	0.00	3	93.70	92.80	-3	3,665	-0.08%
2022/05/11	5	95.26	8	94.91	96.20	-3	3,722	-0.08%
2022/05/10	5	96.24	0	0.00	95.20	5	3,762	0.13%
2022/05/09	0	0.00	3	99.57	97.20	-3	3,928	-0.08%
2022/05/06	6	100.67	20	100.30	99.70	-14	4,134	-0.34%
2022/05/05	10	100.13	16	102.28	104.00	-6	4,176	-0.14%
2022/05/04	5	100.00	0	0.00	100.00	5	4,157	0.12%
2022/05/03	0	0.00	1	97.20	97.20	-1	4,206	-0.02%
2022/04/29	1	95.90	2	95.10	95.40	-1	4,268	-0.02%
2022/04/28	1	92.80	1	94.10	93.90	0	4,311	0.00%
2022/04/27	3	93.40	0	0.00	94.00	3	4,363	0.07%
2022/04/26	6	93.20	1	94.30	94.30	5	4,393	0.11%
2022/04/25	0	0.00	4	94.60	94.80	-4	4,461	-0.09%
2022/04/22	52	99.28	37	96.62	94.50	15	4,492	0.33%
2022/04/21	5	104.00	12	105.00	105.00	-7	4,436	-0.16%
2022/04/20	1	103.50	29	104.12	105.00	-28	4,574	-0.61%
2022/04/18	2	99.00	2	99.60	99.60	0	4,803	0.00%
2022/04/15	1	102.50	0	0.00	99.40	1	4,935	0.02%
2022/04/14	0	0.00	1	103.50	103.50	-1	5,053	-0.02%
2022/04/13	5	100.80	22	102.02	103.50	-17	5,261	-0.32%
2022/04/12	0	0.00	3	100.83	102.00	-3	5,471	-0.05%
2022/04/11	39	98.92	38	99.18	98.80	1	5,549	0.02%
2022/04/08	11	101.09	3	101.00	101.00	8	5,619	0.14%
2022/04/07	1	102.50	10	103.25	102.00	-9	5,729	-0.16%
2022/04/06	1	103.00	3	103.00	103.00	-2	5,870	-0.03%
2022/04/01	36	104.99	26	104.37	103.50	10	5,968	0.17%
2022/03/31	38	106.75	19	106.92	106.00	19	6,026	0.32%
2022/03/30	49	106.37	25	106.80	105.50	24	6,178	0.39%
2022/03/29	13	105.08	5	105.50	105.50	8	6,384	0.13%
2022/03/28	1	104.00	0	0.00	105.50	1	6,557	0.02%
2022/03/25	8	105.63	8	106.69	104.50	0	6,734	0.00%
2022/03/24	10	106.00	10	106.35	107.50	0	6,998	0.00%
2022/03/23	1	102.00	53	103.25	102.50	-52	7,083	-0.73%
2022/03/22	13	97.68	12	100.98	102.50	1	7,145	0.01%
2022/03/21	2	97.90	3	97.67	97.50	-1	7,026	-0.01%
2022/03/17	50	93.42	1	93.50	93.70	49	7,026	0.70%
2022/03/15	11	93.31	22	89.90	89.40	-11	7,060	-0.16%
2022/03/14	5	93.86	0	0.00	93.60	5	7,065	0.07%
2022/03/11	2	94.10	0	0.00	94.60	2	7,133	0.03%
2022/03/10	2	93.10	9.1	94.69	94.80	-7.1	7,199	-0.10%
2022/03/09	2	90.44	22	90.69	91.80	-20	7,342	-0.27%
2022/03/08	21	89.84	1	90.10	89.60	20	7,673	0.26%
2022/03/07	13	89.64	13	90.02	90.80	0	7,944	0.00%
2022/03/03	22.1	96.45	18	96.28	96.00	4.1	8,209	0.05%
2022/03/02	20	98.97	13	99.11	98.60	7	8,153	0.09%
2022/03/01	2	100.00	10	101.50	99.90	-8	8,161	-0.10%
2022/02/25	16	99.75	6	99.95	99.40	10	8,214	0.12%
2022/02/24	6	101.83	0	0.00	100.50	6	8,294	0.07%
2022/02/23	0	0.00	5	102.50	104.00	-5	8,512	-0.06%
2022/02/22	5	103.00	7	101.00	101.00	-2	8,698	-0.02%
2022/02/21	8	103.50	0	0.00	104.00	8	8,755	0.09%
2022/02/18	5	103.20	1	104.00	103.00	4	8,839	0.05%
2022/02/17	1	105.50	0	0.00	104.00	1	8,972	0.01%
2022/02/16	1	105.00	7	105.36	105.50	-6	9,115	-0.07%
2022/02/15	1	103.50	0	0.00	102.00	1	9,329	0.01%
2022/02/14	12	104.00	4	102.00	102.00	8	9,571	0.08%
2022/02/11	1	106.50	8	106.94	107.00	-7	9,870	-0.07%
2022/02/10	7	104.57	5	104.00	104.50	2	10,054	0.02%
2022/02/09	6	103.67	6	105.58	105.50	0	10,128	0.00%
2022/02/08	17	109.26	2	106.00	105.50	15	10,138	0.15%
2022/02/07	3	115.17	1	117.00	117.00	2	10,163	0.02%
2022/01/26	2	114.75	1	116.50	113.50	1	10,170	0.01%
2022/01/21	3	120.50	0	0.00	121.00	3	10,262	0.03%
2022/01/20	14	122.71	15	124.73	125.50	-1	10,259	-0.01%
2022/01/19	15	122.60	8	124.19	124.50	7	10,282	0.07%
2022/01/18	9	125.44	7	124.93	123.00	2	10,409	0.02%
2022/01/17	2	122.50	2	125.50	127.50	0	10,437	0.00%
2022/01/14	0	0.00	1	122.00	126.00	-1	10,538	-0.01%
2022/01/11	6	127.75	6	132.00	129.00	0	10,539	0.00%
2022/01/10	2	130.25	3	132.00	129.00	-1	10,515	-0.01%
2022/01/07	9	126.61	1	125.00	125.00	8	10,675	0.07%
2022/01/06	4	131.13	6	132.83	137.00	-2	10,737	-0.02%
2022/01/05	14	129.21	6	128.08	128.50	8	10,568	0.08%
2022/01/04	1	132.50	2	132.00	132.50	-1	10,402	-0.01%
2022/01/03	1	135.00	1	134.50	134.50	0	10,361	0.00%
2021/12/30	11	128.05	11	129.91	130.50	0	10,330	0.00%
2021/12/29	11	125.82	12	127.25	129.00	-1	10,231	-0.01%
2021/12/28	2	124.50	5	126.70	127.00	-3	10,118	-0.03%
2021/12/27	10	119.80	15	123.37	124.00	-5	10,047	-0.05%
2021/12/24	17	125.21	6	121.75	123.00	11	10,005	0.11%
2021/12/23	13	125.15	16	127.13	129.00	-3	9,825	-0.03%
2021/12/22	6	115.83	3	117.83	117.50	3	9,611	0.03%
2021/12/21	2	115.00	13	115.96	118.00	-11	9,542	-0.12%
2021/12/20	17	109.94	26	112.06	114.00	-9	9,781	-0.09%
2021/12/17	8	106.44	24	104.17	108.00	-16	9,552	-0.17%
2021/12/16	2	98.20	5	100.90	102.50	-3	9,333	-0.03%
2021/12/15	0	0.00	6	95.90	96.00	-6	9,206	-0.07%
2021/12/14	18	95.31	18	95.23	94.20	0	9,242	0.00%
2021/12/13	9	95.34	7	96.69	95.20	2	9,303	0.02%
2021/12/10	0	0.00	5	94.00	95.10	-5	9,540	-0.05%
2021/12/08	3	95.73	2	95.65	95.40	1	9,715	0.01%
2021/12/07	20	95.01	14	94.46	93.60	6	10,136	0.06%
2021/12/06	7	96.43	9	96.19	95.60	-2	10,457	-0.02%
2021/12/03	54	96.74	25	96.43	96.30	29	10,554	0.27%
2021/12/02	14	99.09	6	96.82	98.30	8	10,616	0.08%
2021/12/01	32	108.31	13	105.12	103.00	19	10,358	0.18%
2021/11/30	21	108.50	27	111.13	114.00	-6	10,353	-0.06%
2021/11/29	3	100.67	1	102.00	104.00	2	10,326	0.02%
2021/11/26	0	0.00	4	101.88	101.50	-4	10,376	-0.04%
2021/11/24	0	0.00	7	100.00	101.50	-7	10,336	-0.07%
2021/11/23	4	102.63	9	99.33	99.00	-5	10,249	-0.05%
2021/11/22	5	104.80	5	104.00	102.50	0	10,121	0.00%
2021/11/19	10	105.35	6	102.00	103.00	4	9,883	0.04%
2021/11/18	1	100.00	2	101.75	103.00	-1	9,661	-0.01%
2021/11/17	1	99.50	1	102.00	103.00	0	9,585	0.00%
2021/11/16	3	100.20	5	99.30	100.50	-2	9,481	-0.02%
2021/11/15	2	103.25	3	103.17	103.50	-1	9,310	-0.01%
2021/11/12	4	100.00	2	100.20	98.90	2	9,148	0.02%
2021/11/11	0	0.00	6	99.98	101.50	-6	8,880	-0.07%
2021/11/10	28.9	93.24	15	91.21	92.30	13.9	8,609	0.16%
2021/11/09	16	89.61	22	93.07	93.60	-6	8,228	-0.07%
2021/11/08	10	85.33	13	85.11	85.10	-3	7,972	-0.04%
2021/11/05	5	84.18	1	84.70	85.00	4	7,842	0.05%
2021/11/04	31.1	82.77	30	83.46	84.80	1.1	7,630	0.01%
2021/11/03	1	79.90	19	79.19	79.90	-18	7,371	-0.24%
2021/11/02	5	78.00	0	0.00	76.30	5	7,284	0.07%
2021/11/01	25	78.50	9	79.80	80.00	16	7,196	0.22%
2021/10/29	1	75.00	2	76.45	78.00	-1	7,122	-0.01%
2021/10/28	1	74.20	2	74.30	74.40	-1	7,055	-0.01%
2021/10/27	2	75.60	2	76.05	75.60	0	7,006	0.00%
2021/10/26	1	74.80	1	75.00	75.10	0	6,952	0.00%
2021/10/25	3	78.53	1	77.50	77.50	2	6,781	0.03%
2021/10/22	4	81.18	7	80.57	80.80	-3	6,653	-0.05%
2021/10/21	2	79.55	0	0.00	78.20	2	6,455	0.03%
2021/10/20	2	78.90	3	79.57	77.90	-1	6,355	-0.02%
2021/10/19	4	77.60	3	77.87	78.50	1	6,208	0.02%
2021/10/18	6	76.33	5	77.02	77.30	1	6,132	0.02%
2021/10/15	12	75.23	13	76.02	76.00	-1	6,050	-0.02%
2021/10/14	5	73.32	7	73.59	73.90	-2	5,766	-0.03%
2021/10/13	4	71.88	3	71.27	70.80	1	5,597	0.02%
2021/10/12	11	71.58	11	71.69	72.00	0	5,590	0.00%
2021/10/08	1	71.30	1	71.70	70.80	0	5,584	0.00%
2021/10/07	2	70.20	2	70.65	70.80	0	5,641	0.00%
2021/10/06	1	68.30	3	68.77	68.70	-2	5,580	-0.04%
2021/10/05	4	68.00	10	67.89	68.70	-6	5,539	-0.11%
2021/10/04	7	65.64	3	67.00	65.00	4	5,466	0.07%
2021/10/01	0	0.00	1	67.00	65.10	-1	5,413	-0.02%
2021/09/30	1	69.70	1	68.60	68.00	0	5,326	0.00%
2021/09/29	3	70.23	2	70.40	69.50	1	5,269	0.02%
2021/09/28	7	73.50	3	74.10	72.60	4	5,202	0.08%
2021/09/27	14	73.63	12	72.51	73.10	2	5,041	0.04%
2021/09/24	0	0.00	3	71.03	71.30	-3	4,553	-0.07%
2021/09/23	1	68.50	1	68.80	69.00	0	4,403	0.00%
2021/09/17	1	67.50	1	69.00	68.70	0	4,283	0.00%
2021/09/15	6	66.92	6	68.28	68.90	0	4,143	0.00%
2021/09/14	2	71.55	1	70.80	70.30	1	3,902	0.03%
2021/09/13	6	71.88	4	72.45	73.00	2	3,808	0.05%
2021/09/10	2	71.25	3	72.27	73.10	-1	3,676	-0.03%
2021/09/09	0	0.00	9	69.58	71.50	-9	3,227	-0.28%
2021/09/08	10	68.01	5	65.44	66.80	5	2,827	0.18%
2021/09/07	2	66.40	11	69.48	69.90	-9	2,656	-0.34%
2021/09/06	7	68.01	2	68.55	68.40	5	2,407	0.21%
2021/09/03	5	69.68	9	70.03	70.50	-4	2,298	-0.17%
2021/09/02	2	68.40	16	68.64	68.60	-14	1,979	-0.71%
2021/09/01	2	65.05	6	65.75	65.80	-4	1,608	-0.25%
2021/08/31	2	60.75	2	61.90	62.00	0	1,458	0.00%
2021/08/25	0	0.00	1	59.50	60.70	-1	1,433	-0.07%
2021/08/04	0	0.00	3	61.03	61.00	-3	1,826	-0.16%
2021/07/29	1	58.00	0	0.00	58.30	1	1,978	0.05%
2021/07/23	2	61.20	0	0.00	60.50	2	2,006	0.10%
2021/07/22	1	62.70	1	62.10	62.30	0	2,060	0.00%
2021/07/19	0	0.00	2	59.90	59.80	-2	2,021	-0.10%
2021/07/15	5	64.80	0	0.00	64.30	5	2,037	0.25%
2021/07/14	0	0.00	12	63.67	65.40	-12	1,996	-0.60%
2021/07/13	0	0.00	5	62.60	60.70	-5	1,931	-0.26%
2021/07/08	5	60.30	0	0.00	59.70	5	2,047	0.24%
2021/07/05	2	61.60	6	62.48	62.80	-4	2,131	-0.19%
2021/06/30	5	60.50	0	0.00	60.50	5	2,192	0.23%
2021/06/24	5	61.00	0	0.00	61.20	5	2,242	0.22%
2021/06/16	10	57.80	10	58.90	58.30	0	2,240	0.00%
2021/06/11	0	0.00	12	56.83	56.80	-12	2,269	-0.53%
2021/06/09	0	0.00	1	56.10	55.40	-1	2,296	-0.04%
2021/06/01	1	56.90	0	0.00	56.70	1	2,412	0.04%
2021/05/25	0	0.00	10	55.50	55.20	-10	2,608	-0.38%
2021/05/24	10	53.40	6	53.97	53.70	4	2,607	0.15%
2021/05/21	2	52.40	0	0.00	52.40	2	2,605	0.08%
2021/05/20	5	51.90	0	0.00	50.40	5	2,601	0.19%
2021/05/19	0	0.00	2	51.20	51.90	-2	2,594	-0.08%
2021/05/14	3	50.85	0	0.00	49.50	3	2,540	0.12%
2021/05/13	4	51.08	3	51.10	50.80	1	2,494	0.04%
2021/05/12	10	55.70	5	55.50	55.20	5	2,437	0.21%
2021/05/11	9	61.36	0	0.00	61.30	9	2,407	0.37%
2021/05/10	0	0.00	5	68.20	68.10	-5	2,333	-0.21%
2021/05/07	1	68.30	0	0.00	68.80	1	2,344	0.04%
2021/05/06	5	67.70	2	67.20	67.90	3	2,357	0.13%
2021/04/29	0	0.00	18	66.90	66.80	-18	2,494	-0.72%
2021/04/28	13	68.89	9	68.86	67.80	4	2,506	0.16%
2021/04/27	0	0.00	15	67.22	67.50	-15	2,459	-0.61%
2021/04/26	4	67.25	0	0.00	67.00	4	2,471	0.16%
2021/04/23	9	66.70	0	0.00	67.00	9	2,476	0.36%
2021/04/22	2	67.25	0	0.00	66.80	2	2,524	0.08%
2021/04/21	3	67.40	0	0.00	67.90	3	2,556	0.12%
2021/04/20	0	0.00	5	66.60	67.20	-5	2,535	-0.20%
2021/04/19	7	67.53	6	67.18	67.20	1	2,565	0.04%
2021/04/16	4	65.78	0	0.00	65.90	4	2,547	0.16%
2021/04/14	1	61.10	0	0.00	62.00	1	2,567	0.04%
2021/04/13	2	65.40	1	65.30	64.30	1	2,516	0.04%
2021/04/09	5	66.80	0	0.00	66.50	5	2,482	0.20%
2021/04/08	0	0.00	1	66.70	66.70	-1	2,468	-0.04%
2021/04/06	1	67.60	1	66.90	66.80	0	2,449	0.00%
2021/04/01	2	67.00	1	67.20	66.70	1	2,460	0.04%
2021/03/31	0	0.00	1	66.60	66.50	-1	2,469	-0.04%
2021/03/24	0	0.00	1	66.80	66.70	-1	2,711	-0.04%
2021/03/23	0	0.00	24	66.91	66.70	-24	2,720	-0.88%
2021/03/22	0	0.00	5	67.10	66.80	-5	2,734	-0.18%
2021/03/19	3	67.33	13	67.19	67.40	-10	2,732	-0.37%
2021/03/18	0	0.00	14	67.39	67.40	-14	2,752	-0.51%
2021/03/17	10	67.70	3	68.10	67.70	7	2,780	0.25%
2021/03/16	10	67.80	0	0.00	68.10	10	2,832	0.35%
2021/03/15	2	67.50	1	68.20	68.10	1	2,841	0.04%
2021/03/12	0	0.00	2	68.50	67.90	-2	2,845	-0.07%
2021/03/11	0	0.00	1	68.10	68.10	-1	2,887	-0.03%
2021/03/10	1	67.60	1	67.90	67.70	0	2,882	0.00%
2021/03/09	5	66.98	0	0.00	67.00	5	2,885	0.17%
2021/03/08	2	68.00	0	0.00	67.90	2	2,871	0.07%
2021/03/05	3	67.30	25	68.22	68.60	-22	2,898	-0.76%
2021/03/04	40	68.89	12	68.33	68.20	28	2,914	0.96%
2021/03/03	5	71.70	2	72.20	71.10	3	2,864	0.10%
2021/03/02	2	71.95	2	71.65	71.00	0	2,890	0.00%
2021/02/24	1	70.50	0	0.00	70.30	1	2,864	0.03%
2021/02/23	4	70.30	0	0.00	70.40	4	2,862	0.14%
2021/02/22	1	71.10	5	71.30	71.20	-4	2,930	-0.14%
2021/02/18	7	70.69	0	0.00	71.20	7	2,978	0.24%
2021/02/17	0	0.00	5	69.18	69.30	-5	3,011	-0.17%
2021/02/05	1	68.00	9	68.10	68.00	-8	2,993	-0.27%
2021/02/04	5	66.60	0	0.00	66.70	5	3,002	0.17%
2021/02/02	19	67.13	5	67.96	67.00	14	3,048	0.46%
2021/02/01	5	67.60	0	0.00	67.90	5	3,032	0.16%
2021/01/29	0	0.00	1	70.00	68.80	-1	3,112	-0.03%
2021/01/28	5	70.20	0	0.00	70.20	5	3,078	0.16%
2021/01/27	1	70.00	2	70.25	71.70	-1	3,027	-0.03%
2021/01/25	2	69.00	0	0.00	69.00	2	2,864	0.07%
2021/01/21	13	68.76	0	0.00	67.90	13	2,850	0.46%
2021/01/20	2	68.50	0	0.00	68.50	2	2,870	0.07%
2021/01/18	2	67.90	0	0.00	68.40	2	2,847	0.07%
2021/01/15	1	69.80	0	0.00	68.90	1	2,838	0.04%
2021/01/14	4	68.50	19	70.18	70.90	-15	2,786	-0.54%
2021/01/12	5	66.40	1	66.70	66.70	4	2,719	0.15%
2021/01/11	0	0.00	3	68.87	68.90	-3	2,692	-0.11%
2021/01/08	3	66.83	1	66.70	67.50	2	2,673	0.07%
2021/01/07	2	68.25	0	0.00	68.10	2	2,656	0.08%
2021/01/04	3	69.47	0	0.00	69.40	3	2,608	0.12%
2020/12/31	0	0.00	1	69.00	68.60	-1	2,582	-0.04%
2020/12/29	2	68.45	2	68.45	68.60	0	2,624	0.00%
2020/12/28	1	67.70	0	0.00	67.90	1	2,615	0.04%
2020/12/25	13	68.58	0	0.00	68.80	13	2,581	0.50%
2020/12/24	6	70.05	7	70.24	70.20	-1	2,571	-0.04%
2020/12/23	0	0.00	2	68.00	69.50	-2	2,559	-0.08%
2020/12/22	3	68.43	0	0.00	67.60	3	2,576	0.12%
2020/12/21	6	68.45	0	0.00	68.30	6	2,515	0.24%
2020/12/18	2	70.70	0	0.00	70.50	2	2,586	0.08%
2020/12/17	1	71.20	2	71.80	71.40	-1	2,588	-0.04%
2020/12/16	4	71.75	2	71.60	72.00	2	2,632	0.08%
2020/12/15	2	71.25	0	0.00	71.60	2	2,710	0.07%
2020/12/14	1	71.80	1	72.70	72.90	0	2,740	0.00%
2020/12/11	2	72.80	0	0.00	72.60	2	2,810	0.07%
2020/12/10	6	75.63	3	76.70	74.60	3	2,880	0.10%
2020/12/09	2	77.95	0	0.00	77.70	2	2,954	0.07%
2020/12/08	0	0.00	1	77.60	77.90	-1	2,958	-0.03%
2020/12/07	15	78.57	11	77.39	77.30	4	2,949	0.14%
2020/12/03	2	81.80	0	0.00	81.80	2	2,879	0.07%
2020/12/02	10	82.40	10	82.60	82.60	0	2,878	0.00%
2020/12/01	0	0.00	2	83.20	83.40	-2	2,889	-0.07%
2020/11/30	4	82.28	0	0.00	81.30	4	2,889	0.14%
2020/11/27	2	83.85	0	0.00	83.40	2	2,869	0.07%
2020/11/25	1	81.00	0	0.00	81.40	1	2,816	0.04%
2020/11/24	0	0.00	1	81.70	81.30	-1	2,831	-0.04%
2020/11/23	1	81.60	0	0.00	81.50	1	2,871	0.03%
2020/11/20	0	0.00	1	82.90	82.90	-1	2,874	-0.03%
2020/11/19	12	81.83	10	82.40	82.40	2	2,877	0.07%
2020/11/18	0	0.00	1	81.80	82.40	-1	2,826	-0.04%
2020/11/17	10	81.60	11	81.60	81.60	-1	2,822	-0.04%
2020/11/16	0	0.00	7	80.99	81.80	-7	2,855	-0.25%
2020/11/12	11	78.35	10	78.50	79.00	1	2,857	0.03%
2020/11/10	2	77.70	0	0.00	78.50	2	2,919	0.07%
2020/11/09	10	78.20	10	78.50	78.50	0	2,982	0.00%
2020/11/06	2	78.20	5	78.60	78.50	-3	3,079	-0.10%
2020/11/05	0	0.00	3	76.00	76.00	-3	3,050	-0.10%
2020/11/03	1	75.20	3	76.37	74.90	-2	3,232	-0.06%
2020/11/02	0	0.00	2	75.25	75.20	-2	3,373	-0.06%
2020/10/29	0	0.00	6	75.68	76.20	-6	3,641	-0.16%
2020/10/28	0	0.00	1	76.00	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	4	73.85	74.30	-4	3,751	-0.11%
2020/10/26	3	72.70	1	74.00	72.80	2	3,789	0.05%
2020/10/22	1	72.00	1	72.20	72.20	0	3,945	0.00%
2020/10/21	1	72.30	2	72.90	72.90	-1	4,023	-0.02%
2020/10/20	0	0.00	1	70.90	71.60	-1	4,154	-0.02%
2020/10/19	1	70.90	2	71.00	71.00	-1	4,236	-0.02%
2020/10/16	1	70.60	0	0.00	70.70	1	4,260	0.02%
2020/10/15	1	70.80	1	71.80	70.90	0	4,345	0.00%
2020/10/14	2	71.75	0	0.00	71.90	2	4,355	0.05%
2020/10/07	1	72.10	3	72.93	72.90	-2	4,600	-0.04%
2020/10/06	1	73.00	0	0.00	71.70	1	4,641	0.02%
2020/10/05	3	72.20	0	0.00	73.00	3	4,684	0.06%
2020/09/30	3	71.70	0	0.00	72.20	3	4,830	0.06%
2020/09/29	1	71.30	1	71.20	71.00	0	4,900	0.00%
2020/09/28	7	71.83	5	72.00	72.00	2	4,991	0.04%
2020/09/25	1	74.40	0	0.00	72.40	1	5,108	0.02%
2020/09/24	0	0.00	1	77.00	74.60	-1	5,324	-0.02%
2020/09/23	8	77.50	4	78.85	77.30	4	5,685	0.07%
2020/09/22	2	78.35	1	78.00	78.30	1	5,668	0.02%
2020/09/18	10	77.30	12	77.00	77.00	-2	5,673	-0.04%
2020/09/17	2	77.10	0	0.00	78.10	2	5,617	0.04%
2020/09/16	2	77.60	3	77.90	78.00	-1	5,632	-0.02%
2020/09/15	2	76.15	6	76.73	77.10	-4	5,684	-0.07%
2020/09/14	1	74.20	2	73.20	74.20	-1	5,814	-0.02%
2020/09/11	0	0.00	1	69.50	71.00	-1	5,733	-0.02%
2020/09/10	2	71.50	1	71.60	70.70	1	5,824	0.02%
2020/09/08	0	0.00	2	71.30	71.40	-2	6,064	-0.03%
2020/09/07	1	71.50	0	0.00	70.70	1	6,139	0.02%
2020/09/04	0	0.00	1	71.30	71.70	-1	6,164	-0.02%
2020/09/03	2	71.55	2	72.45	71.10	0	6,194	0.00%
2020/09/02	1	70.90	0	0.00	70.80	1	6,193	0.02%
2020/09/01	3	70.63	1	70.80	71.00	2	6,217	0.03%
2020/08/31	1	71.60	1	72.60	72.30	0	6,318	0.00%
2020/08/28	1	71.20	2	71.15	70.80	-1	6,344	-0.02%
2020/08/27	0	0.00	6	72.80	72.30	-6	6,351	-0.09%
2020/08/26	2	71.30	0	0.00	71.10	2	6,367	0.03%
2020/08/25	1	72.60	0	0.00	72.10	1	6,399	0.02%
2020/08/24	6	72.42	1	73.50	72.60	5	6,414	0.08%
2020/08/21	0	0.00	2	71.80	72.40	-2	6,432	-0.03%
2020/08/20	3	71.93	1	69.90	70.50	2	6,500	0.03%
2020/08/19	0	0.00	4	74.48	73.50	-4	6,602	-0.06%
2020/08/18	1	76.50	1	75.20	75.20	0	6,665	0.00%
2020/08/17	4	76.18	1	76.20	76.20	3	6,804	0.04%
2020/08/14	2	75.80	9	75.89	76.90	-7	7,144	-0.10%
2020/08/13	6	74.33	5	74.38	73.70	1	7,234	0.01%
2020/08/12	4	74.88	0	0.00	73.20	4	7,304	0.05%
2020/08/11	1	75.70	2	76.70	75.80	-1	7,256	-0.01%
2020/08/10	2	75.50	2	74.40	74.40	0	7,261	0.00%
2020/08/07	14	77.52	6	76.50	76.30	8	7,369	0.11%
2020/08/06	5	80.98	0	0.00	79.60	5	7,356	0.07%
2020/08/05	1	82.10	8	79.38	83.10	-7	7,623	-0.09%
2020/08/04	0	0.00	1	75.80	75.80	-1	7,502	-0.01%
2020/08/03	13	77.59	8	74.10	73.70	5	7,519	0.07%
2020/07/31	1	80.00	1	80.60	80.40	0	7,730	0.00%
2020/07/30	1	79.80	0	0.00	79.60	1	8,002	0.01%
2020/07/29	1	80.50	0	0.00	80.10	1	8,006	0.01%
2020/07/28	0	0.00	5	82.20	82.00	-5	8,007	-0.06%
2020/07/24	5	81.40	6	84.50	80.80	-1	8,093	-0.01%
2020/07/23	2	82.65	2	82.65	83.10	0	8,153	0.00%
2020/07/22	2	82.20	0	0.00	82.40	2	8,100	0.02%
2020/07/21	1	81.80	1	80.30	81.80	0	8,102	0.00%
2020/07/17	12	80.40	16	79.62	78.90	-4	8,302	-0.05%
2020/07/16	7	79.77	7	79.61	79.60	0	8,376	0.00%
2020/07/15	6	78.58	8	78.08	78.00	-2	8,442	-0.02%
2020/07/13	4	78.00	0	0.00	77.70	4	8,523	0.05%
2020/07/10	5	78.12	0	0.00	77.70	5	8,572	0.06%
2020/07/09	4	82.20	3	83.07	81.10	1	8,601	0.01%
2020/07/08	1	80.80	8	81.53	81.60	-7	8,613	-0.08%
2020/07/06	1	80.80	14	80.84	78.90	-13	8,763	-0.15%
2020/07/03	22	79.06	4	79.13	78.00	18	8,994	0.20%
2020/07/02	3	73.07	46	75.78	79.40	-43	8,939	-0.48%
2020/07/01	4	71.68	8	72.09	72.20	-4	8,738	-0.05%
2020/06/30	1	68.90	0	0.00	69.10	1	8,712	0.01%
2020/06/24	1	70.70	1	70.80	70.80	0	8,718	0.00%
2020/06/23	3	70.60	0	0.00	70.60	3	8,835	0.03%
2020/06/22	1	73.80	0	0.00	72.30	1	8,839	0.01%
2020/06/19	13	72.55	54	71.54	73.60	-41	8,860	-0.46%
2020/06/18	2	69.25	1	69.80	69.40	1	8,725	0.01%
2020/06/17	5	69.48	6	69.33	69.00	-1	8,838	-0.01%
2020/06/16	3	69.83	11	69.87	70.60	-8	8,860	-0.09%
2020/06/15	19	67.23	1	67.50	67.30	18	8,868	0.20%
2020/06/12	1	66.60	2	67.55	67.60	-1	9,014	-0.01%
2020/06/11	29	65.35	0	0.00	65.20	29	9,095	0.32%
2020/06/10	4	65.10	9	65.90	67.00	-5	9,153	-0.05%
2020/06/09	17	67.12	9	66.63	66.20	8	9,234	0.09%
2020/06/08	20	66.95	5	66.90	67.00	15	9,341	0.16%
2020/06/05	25	66.94	20	67.26	67.30	5	9,400	0.05%
2020/06/04	5	69.80	5	70.30	69.80	0	9,466	0.00%
2020/06/03	6	69.85	2	69.00	70.20	4	9,620	0.04%
2020/06/02	12	69.93	10	69.70	69.00	2	9,744	0.02%
2020/06/01	1	69.60	0	0.00	69.60	1	9,816	0.01%
2020/05/29	1	68.50	1	68.90	68.70	0	9,858	0.00%
2020/05/28	1	68.30	0	0.00	68.10	1	10,032	0.01%
2020/05/26	45	70.40	35	68.20	68.20	10	10,310	0.10%
2020/05/25	6	72.33	11	70.85	72.50	-5	10,445	-0.05%
2020/05/22	17	69.95	12	69.70	69.70	5	10,475	0.05%
2020/05/21	36	68.16	45	69.48	71.50	-9	10,464	-0.09%
2020/05/20	4	64.50	2	64.15	65.00	2	10,220	0.02%
2020/05/19	1	62.70	17	62.51	62.90	-16	10,586	-0.15%
2020/05/18	4	60.70	2	60.30	60.80	2	10,586	0.02%
2020/05/15	11	61.01	12	61.01	60.80	-1	10,820	-0.01%
2020/05/14	15	62.55	6	62.97	60.60	9	11,202	0.08%
2020/05/13	14	62.05	0	0.00	61.90	14	11,770	0.12%
2020/05/12	11	62.51	75	62.90	62.10	-64	12,247	-0.52%
2020/05/11	9	59.93	1	61.40	61.40	8	12,047	0.07%
2020/05/08	14	59.96	4	60.90	60.20	10	12,006	0.08%
2020/05/07	72	60.90	40	61.21	60.10	32	12,034	0.27%
2020/05/06	48	57.69	56	58.38	58.60	-8	11,835	-0.07%
2020/05/05	7	56.00	1	55.60	55.60	6	11,633	0.05%
2020/05/04	2	55.10	1	55.20	55.10	1	11,850	0.01%
2020/04/30	1	56.80	6	56.30	56.30	-5	11,923	-0.04%
2020/04/29	2	56.95	5	57.90	56.30	-3	12,041	-0.02%
2020/04/28	3	55.57	2	56.20	57.20	1	12,202	0.01%
2020/04/27	0	0.00	1	54.10	54.00	-1	12,135	-0.01%
2020/04/24	5	53.88	2	54.35	54.00	3	12,214	0.02%
2020/04/23	15	56.29	22	55.65	54.60	-7	12,367	-0.06%
2020/04/22	13	54.73	13	54.92	55.90	0	12,442	0.00%
2020/04/21	17	54.45	19	54.63	54.00	-2	12,394	-0.02%
2020/04/20	13	53.74	8	53.85	53.40	5	12,231	0.04%
2020/04/17	7	52.10	9	52.12	52.00	-2	12,138	-0.02%
2020/04/16	6	52.90	9	53.23	53.40	-3	12,063	-0.02%
2020/04/15	11	53.01	0	0.00	53.00	11	12,025	0.09%
2020/04/14	16	52.91	34	53.68	54.00	-18	11,926	-0.15%
2020/04/13	5	53.76	15	53.77	53.10	-10	11,862	-0.08%
2020/04/10	6	53.18	9	53.03	52.50	-3	11,721	-0.03%
2020/04/09	16	53.04	12	53.07	52.80	4	11,677	0.03%
2020/04/08	39	51.46	31	51.61	51.80	8	11,479	0.07%
2020/04/07	25	45.83	29	47.54	48.40	-4	11,116	-0.04%
2020/04/06	16	43.62	7	43.70	44.00	9	10,970	0.08%
2020/04/01	1	46.10	5	45.54	45.50	-4	10,811	-0.04%
2020/03/31	6	48.71	0	0.00	47.10	6	10,793	0.06%
2020/03/30	0	0.00	1	47.10	48.70	-1	10,818	-0.01%
2020/03/27	14	50.34	13	48.43	48.40	1	10,907	0.01%
2020/03/25	22	52.47	14	51.86	51.40	8	10,937	0.07%
2020/03/24	24	52.22	10	52.28	52.50	14	10,937	0.13%
2020/03/23	9	51.18	10	51.43	51.00	-1	10,976	-0.01%
2020/03/20	1	48.90	29	50.50	51.40	-28	10,835	-0.26%
2020/03/19	33	47.89	33	48.26	47.20	0	10,721	0.00%
2020/03/18	11	51.27	10	51.23	50.50	1	10,591	0.01%
2020/03/17	10	47.84	282	48.44	49.15	-272	10,397	-2.62%	大賣/鉅額交易
2020/03/16	24	48.33	21	46.55	46.55	3	10,242	0.03%
2020/03/13	4	46.85	10	46.60	49.45	-6	10,142	-0.06%
2020/03/12	13	51.55	29	50.04	50.00	-16	10,088	-0.16%
2020/03/11	2	56.60	50	56.70	54.20	-48	9,966	-0.48%
2020/03/10	51	53.98	1	54.40	55.20	50	9,869	0.51%
2020/03/09	7	57.09	36	58.22	55.00	-29	9,664	-0.30%
2020/03/06	4	57.55	6	57.75	57.60	-2	9,457	-0.02%
2020/03/05	5	57.32	2	58.35	56.90	3	9,328	0.03%
2020/03/04	31	56.70	4	57.25	56.70	27	9,246	0.29%
2020/03/03	5	57.76	141	57.91	57.90	-136	9,238	-1.47%	大賣/鉅額交易
2020/03/02	138	55.96	1	55.80	56.00	137	9,054	1.51%	大買/鉅額交易
2020/02/27	23	57.58	145	59.17	55.40	-122	8,973	-1.36%	大賣/鉅額交易
2020/02/26	409	57.99	5	57.74	57.10	404	8,663	4.66%	大買/鉅額交易
2020/02/25	4	56.10	7	56.16	55.90	-3	8,348	-0.04%
2020/02/24	14	56.30	6	56.47	55.70	8	8,210	0.10%
2020/02/21	0	0.00	5	55.54	55.50	-5	8,069	-0.06%
2020/02/20	28	55.34	40	55.23	55.50	-12	7,975	-0.15%
2020/02/19	11	57.60	12	57.90	58.20	-1	7,523	-0.01%
2020/02/18	33	58.92	30	57.40	57.20	3	7,427	0.04%
2020/02/17	39	60.85	16	60.93	59.70	23	7,168	0.32%
2020/02/14	26	58.39	36	59.13	60.30	-10	6,726	-0.15%
2020/02/13	44	54.53	40	54.68	54.90	4	6,002	0.07%
2020/02/12	8	52.89	8	53.33	52.40	0	5,496	0.00%
2020/02/11	5	52.14	4	51.75	52.00	1	5,386	0.02%
2020/02/10	2	52.20	0	0.00	51.30	2	5,538	0.04%
2020/02/07	4	52.00	9	52.37	52.00	-5	5,440	-0.09%
2020/02/06	5	53.34	4	53.30	53.60	1	5,321	0.02%
2020/02/05	7	53.21	13	53.32	52.60	-6	5,214	-0.12%
2020/02/04	2	52.15	0	0.00	51.70	2	4,944	0.04%
2020/02/03	8	52.39	3	53.27	52.70	5	4,849	0.10%
2020/01/31	8	52.69	25	52.83	53.30	-17	4,686	-0.36%
2020/01/30	27	49.83	12	49.89	49.80	15	4,367	0.34%
2020/01/20	1	51.00	16	50.96	51.00	-15	4,231	-0.35%
2020/01/17	17	50.22	63	50.35	50.30	-46	4,153	-1.11%
2020/01/16	36	49.13	51	49.20	49.20	-15	3,998	-0.38%
2020/01/15	2	47.30	8	47.46	47.20	-6	3,778	-0.16%
2020/01/14	20	46.45	20	46.60	46.60	0	3,766	0.00%
2020/01/13	1	46.70	11	46.28	46.65	-10	3,761	-0.27%
2020/01/10	10	45.00	0	0.00	45.40	10	3,835	0.26%
2020/01/07	0	0.00	5	45.25	44.70	-5	3,949	-0.13%
2020/01/03	5	46.45	0	0.00	46.30	5	4,085	0.12%
2020/01/02	0	0.00	5	47.20	47.25	-5	4,108	-0.12%
2019/12/31	1	46.00	0	0.00	46.00	1	4,206	0.02%
2019/12/30	6	46.14	0	0.00	46.05	6	4,311	0.14%
2019/12/27	0	0.00	5	46.70	46.85	-5	4,271	-0.12%
2019/12/26	0	0.00	5	46.55	46.05	-5	4,260	-0.12%
2019/12/25	3	47.43	0	0.00	47.20	3	4,222	0.07%
2019/12/24	5	47.62	0	0.00	47.70	5	4,240	0.12%
2019/12/23	11	47.36	13	47.32	47.60	-2	4,127	-0.05%
2019/12/20	20	45.55	22	45.98	46.00	-2	3,987	-0.05%
2019/12/19	0	0.00	3	46.53	46.50	-3	3,933	-0.08%
2019/12/18	4	45.36	1	45.40	45.10	3	3,831	0.08%
2019/12/17	0	0.00	3	44.05	44.10	-3	3,703	-0.08%
2019/12/12	0	0.00	10	43.85	43.45	-10	3,953	-0.25%
2019/12/11	0	0.00	2	42.60	42.65	-2	4,085	-0.05%
2019/12/09	12	42.53	0	0.00	42.60	12	4,163	0.29%
2019/12/05	0	0.00	5	43.35	43.55	-5	4,414	-0.11%
2019/12/04	6	42.73	0	0.00	43.00	6	4,464	0.13%
2019/12/02	2	42.90	0	0.00	42.65	2	4,603	0.04%
2019/11/28	0	0.00	6	44.78	44.80	-6	4,686	-0.13%
2019/11/27	0	0.00	4	43.50	43.95	-4	4,687	-0.09%
2019/11/25	1	43.00	0	0.00	42.95	1	4,789	0.02%
2019/11/22	1	42.70	0	0.00	42.70	1	4,867	0.02%
2019/11/19	4	43.89	0	0.00	43.60	4	5,197	0.08%
2019/11/18	0	0.00	6	44.29	44.30	-6	5,226	-0.11%
2019/11/12	6	42.50	1	43.05	43.20	5	5,495	0.09%
2019/11/08	5	44.19	3	44.47	43.85	2	5,702	0.04%
2019/11/07	0	0.00	8	44.22	44.45	-8	5,784	-0.14%
2019/11/06	1	42.60	0	0.00	42.50	1	5,882	0.02%
2019/11/05	5	42.30	0	0.00	42.25	5	6,001	0.08%
2019/11/04	1	42.90	5	43.15	42.55	-4	6,228	-0.06%
2019/11/01	0	0.00	1	43.05	43.10	-1	6,305	-0.02%
2019/10/31	21	43.15	16	43.25	43.25	5	6,445	0.08%
2019/10/29	0	0.00	1	43.20	42.25	-1	6,586	-0.02%
2019/10/28	8	42.30	0	0.00	42.30	8	6,674	0.12%
2019/10/25	0	0.00	2	43.00	42.65	-2	6,713	-0.03%
2019/10/24	25	43.24	19	43.40	43.40	6	6,710	0.09%
2019/10/23	0	0.00	5	42.50	42.50	-5	6,712	-0.07%
2019/10/22	15	43.16	11	43.19	42.75	4	6,735	0.06%
2019/10/21	0	0.00	7	42.83	42.55	-7	6,731	-0.10%
2019/10/18	25	42.70	27	42.69	42.85	-2	6,792	-0.03%
2019/10/17	1	41.40	1	41.60	41.50	0	6,731	0.00%
2019/10/16	1	41.30	1	41.50	41.80	0	6,818	0.00%
2019/10/15	24	39.86	18	40.65	40.60	6	6,821	0.09%
2019/10/09	0	0.00	1	38.45	38.85	-1	6,895	-0.01%
2019/10/08	2	41.23	0	0.00	41.05	2	6,871	0.03%
2019/10/07	8	42.16	5	42.50	42.30	3	6,886	0.04%
2019/10/01	1	42.80	1	42.35	42.20	0	6,981	0.00%
2019/09/27	7	41.84	2	43.05	42.05	5	6,999	0.07%
2019/09/26	0	0.00	6	43.85	43.85	-6	7,086	-0.08%
2019/09/25	1	43.70	0	0.00	43.60	1	7,157	0.01%
2019/09/23	9	44.22	7	44.33	44.30	2	7,290	0.03%
2019/09/20	3	43.95	0	0.00	43.85	3	7,379	0.04%
2019/09/19	1	44.00	0	0.00	43.60	1	7,393	0.01%
2019/09/18	18	43.84	0	0.00	43.40	18	7,383	0.24%
2019/09/17	4	45.43	2	45.35	45.20	2	7,202	0.03%
2019/09/16	27	45.87	26	44.79	44.85	1	7,215	0.01%
2019/09/11	4	47.23	0	0.00	47.15	4	7,212	0.06%
2019/09/10	6	47.03	4	46.71	46.85	2	7,338	0.03%
2019/09/09	16	47.08	0	0.00	46.70	16	7,411	0.22%
2019/09/06	57	51.47	17	51.51	51.50	40	7,243	0.55%
2019/09/05	2	50.95	0	0.00	51.40	2	7,472	0.03%
2019/09/03	12	50.90	14	50.49	50.50	-2	7,592	-0.03%
2019/09/02	2	50.40	0	0.00	51.70	2	7,645	0.03%
2019/08/30	1	51.00	0	0.00	50.30	1	7,796	0.01%
2019/08/29	18	50.61	18	50.83	50.80	0	7,929	0.00%
2019/08/27	2	51.35	0	0.00	51.00	2	7,869	0.03%
2019/08/26	2	52.50	0	0.00	51.30	2	7,858	0.03%
2019/08/23	2	53.90	1	53.70	53.60	1	7,771	0.01%
2019/08/22	3	53.90	2	54.75	54.90	1	7,731	0.01%
2019/08/21	14	54.57	12	54.20	54.20	2	7,650	0.03%
2019/08/20	3	55.23	0	0.00	55.00	3	7,684	0.04%
2019/08/19	2	55.00	5	55.52	55.20	-3	7,690	-0.04%
2019/08/15	1	53.90	2	53.80	53.90	-1	7,544	-0.01%
2019/08/14	0	0.00	3	55.17	54.60	-3	7,517	-0.04%
2019/08/12	3	55.23	0	0.00	54.40	3	7,543	0.04%
2019/08/08	8	55.06	9	55.33	56.50	-1	7,500	-0.01%
2019/08/07	3	53.13	7	53.70	52.80	-4	7,291	-0.05%
2019/08/06	12	53.15	14	52.99	53.80	-2	7,271	-0.03%
2019/08/05	1	52.10	1	51.20	50.70	0	7,113	0.00%
2019/08/02	9	53.27	4	53.50	52.70	5	7,225	0.07%
2019/08/01	11	51.97	11	52.40	53.00	0	7,491	0.00%
2019/07/31	1	51.30	0	0.00	51.60	1	7,711	0.01%
2019/07/30	20	50.70	24	51.09	51.50	-4	7,891	-0.05%
2019/07/29	0	0.00	2	50.60	50.50	-2	7,944	-0.03%
2019/07/26	0	0.00	3	49.60	49.60	-3	8,083	-0.04%
2019/07/25	1	49.60	3	50.00	49.85	-2	8,164	-0.02%
2019/07/24	3	49.50	0	0.00	49.40	3	8,324	0.04%
2019/07/23	20	49.97	12	49.80	49.80	8	8,400	0.10%
2019/07/22	2	50.70	2	50.90	50.70	0	8,389	0.00%
2019/07/19	4	49.59	3	49.52	49.50	1	8,400	0.01%
2019/07/18	1	49.00	21	49.17	49.00	-20	8,547	-0.23%
2019/07/17	3	49.95	1	49.95	50.10	2	8,531	0.02%
2019/07/16	16	51.34	0	0.00	50.70	16	8,540	0.19%
2019/07/15	15	51.89	11	52.10	51.90	4	8,616	0.05%
2019/07/12	10	51.33	12	51.34	51.50	-2	8,738	-0.02%
2019/07/11	3	50.00	4	50.40	50.70	-1	8,819	-0.01%
2019/07/10	3	50.77	2	50.60	50.20	1	9,016	0.01%
2019/07/09	2	50.00	13	50.09	49.85	-11	9,495	-0.12%
2019/07/08	28	50.43	1	51.40	50.60	27	10,127	0.27%
2019/07/05	2	51.90	2	52.00	51.70	0	10,138	0.00%
2019/07/04	10	52.30	14	52.23	52.10	-4	10,181	-0.04%
2019/07/03	24	52.88	20	51.70	51.70	4	10,261	0.04%
2019/07/02	10	54.50	10	54.30	54.30	0	10,153	0.00%
2019/07/01	2	54.90	0	0.00	55.50	2	10,229	0.02%
2019/06/28	1	54.90	4	54.25	54.60	-3	10,178	-0.03%
2019/06/27	3	54.57	1	54.60	53.70	2	10,264	0.02%
2019/06/26	1	54.20	0	0.00	54.00	1	10,310	0.01%
2019/06/25	0	0.00	1	53.40	54.10	-1	10,371	-0.01%
2019/06/24	0	0.00	1	54.30	54.30	-1	10,411	-0.01%
2019/06/21	2	53.80	5	54.08	53.10	-3	10,404	-0.03%
2019/06/20	3	53.97	4	54.35	54.30	-1	10,366	-0.01%
2019/06/19	4	53.90	2	53.95	53.40	2	10,343	0.02%
2019/06/18	4	52.35	6	51.85	53.40	-2	10,289	-0.02%
2019/06/17	24	53.51	21	52.69	52.70	3	10,162	0.03%
2019/06/14	5	55.28	7	55.79	55.00	-2	10,109	-0.02%
2019/06/13	5	54.92	12	55.18	54.90	-7	10,050	-0.07%
2019/06/12	9	53.81	2	54.05	54.00	7	9,826	0.07%
2019/06/10	7	52.63	8	52.86	52.60	-1	9,740	-0.01%
2019/06/06	24	51.29	26	52.38	52.70	-2	9,728	-0.02%
2019/06/05	1	50.20	2	49.38	51.70	-1	9,543	-0.01%
2019/06/04	2	48.43	3	48.77	48.40	-1	9,438	-0.01%
2019/06/03	1	47.25	10	47.55	47.35	-9	9,508	-0.09%
2019/05/29	11	47.75	0	0.00	47.50	11	9,802	0.11%
2019/05/28	0	0.00	1	46.30	47.30	-1	9,865	-0.01%
2019/05/27	21	44.95	20	45.40	45.60	1	9,886	0.01%
2019/05/23	0	0.00	1	47.15	46.25	-1	9,818	-0.01%
2019/05/21	2	49.20	2	49.10	49.75	0	9,976	0.00%
2019/05/20	20	49.55	24	48.87	48.75	-4	10,042	-0.04%
2019/05/17	5	50.60	2	50.80	49.55	3	9,982	0.03%
2019/05/16	23	51.70	26	52.02	51.70	-3	9,904	-0.03%
2019/05/15	2	51.50	1	51.80	51.60	1	9,874	0.01%
2019/05/14	2	49.15	1	49.35	50.80	1	9,929	0.01%
2019/05/13	2	50.10	3	50.37	50.00	-1	10,008	-0.01%
2019/05/10	4	50.98	3	51.20	50.00	1	10,404	0.01%
2019/05/09	32	52.49	27	50.74	50.50	5	10,496	0.05%
2019/05/08	15	53.89	12	54.18	55.00	3	10,425	0.03%
2019/05/07	2	52.00	7	51.64	53.70	-5	10,216	-0.05%
2019/05/06	7	51.00	10	51.00	50.00	-3	10,111	-0.03%
2019/05/03	23	50.09	35	51.75	51.70	-12	10,062	-0.12%
2019/05/02	21	50.70	23	50.70	50.70	-2	10,037	-0.02%
2019/04/30	12	49.46	6	51.10	51.20	6	10,095	0.06%
2019/04/29	1	48.70	2	48.30	49.25	-1	10,047	-0.01%
2019/04/26	5	48.50	0	0.00	48.50	5	10,085	0.05%
2019/04/25	21	48.05	25	49.11	49.10	-4	10,291	-0.04%
2019/04/24	27	50.21	26	49.13	49.00	1	10,513	0.01%
2019/04/23	1	49.90	1	50.20	50.70	0	10,808	0.00%
2019/04/22	8	50.03	1	50.00	49.70	7	11,100	0.06%
2019/04/19	5	50.30	4	50.63	50.40	1	11,010	0.01%
2019/04/18	23	50.53	31	50.33	50.00	-8	10,844	-0.07%
2019/04/17	4	50.85	20	51.06	52.00	-16	10,676	-0.15%
2019/04/16	27	50.38	30	50.99	50.70	-3	10,536	-0.03%
2019/04/15	57	48.74	89	49.77	51.00	-32	10,281	-0.31%
2019/04/12	118	48.48	31	49.40	46.45	87	9,716	0.90%	大買/
2019/04/11	12	46.23	42	46.08	46.95	-30	9,029	-0.33%
2019/04/10	0	0.00	1	45.50	45.75	-1	8,884	-0.01%
2019/04/09	4	45.86	50	45.94	45.45	-46	8,873	-0.52%
2019/04/08	2	45.43	8	45.52	45.10	-6	8,766	-0.07%
2019/04/03	8	45.09	24	44.98	44.70	-16	8,714	-0.18%
2019/04/02	1	44.60	2	44.10	43.85	-1	8,645	-0.01%
2019/04/01	12	44.20	3	44.45	44.00	9	8,611	0.10%
2019/03/29	4	43.54	3	44.15	43.85	1	8,466	0.01%
2019/03/28	2	42.25	3	42.70	41.80	-1	8,339	-0.01%
2019/03/27	6	41.85	4	42.03	42.15	2	8,292	0.02%
2019/03/22	2	41.30	0	0.00	41.20	2	8,334	0.02%
2019/03/21	10	42.00	6	41.87	42.00	4	8,383	0.05%
2019/03/20	4	41.05	0	0.00	41.10	4	8,350	0.05%
2019/03/19	0	0.00	2	41.75	41.60	-2	8,334	-0.02%
2019/03/18	4	40.50	4	41.16	40.40	0	8,292	0.00%
2019/03/15	22	41.55	24	41.15	41.15	-2	8,266	-0.02%
2019/03/14	2	41.15	1	41.50	41.90	1	8,256	0.01%
2019/03/13	0	0.00	2	40.80	40.80	-2	8,263	-0.02%
2019/03/12	3	40.60	6	41.24	40.45	-3	8,221	-0.04%
2019/03/11	2	41.65	0	0.00	41.35	2	8,174	0.02%
2019/03/08	1	41.75	51	42.00	41.45	-50	8,280	-0.60%
2019/03/07	30	43.35	35	42.69	42.65	-5	8,253	-0.06%
2019/03/06	15	45.30	6	44.30	43.70	9	8,223	0.11%
2019/03/04	0	0.00	1	44.40	44.40	-1	8,107	-0.01%
2019/02/27	0	0.00	1	44.30	44.30	-1	8,141	-0.01%
2019/02/25	20	43.85	0	0.00	44.45	20	8,177	0.24%
2019/02/22	6	43.35	6	43.40	43.40	0	8,166	0.00%
2019/02/21	40	45.53	20	44.40	44.40	20	8,278	0.24%
2019/02/20	0	0.00	8	44.60	45.00	-8	8,215	-0.10%
2019/02/19	1	44.25	3	44.30	44.20	-2	8,137	-0.02%
2019/02/18	0	0.00	3	44.77	44.15	-3	8,149	-0.04%
2019/02/15	2	44.30	1	43.80	44.30	1	8,216	0.01%
2019/02/14	24	45.76	0	0.00	45.10	24	8,225	0.29%
2019/02/13	50	46.16	31	45.25	45.25	19	8,184	0.23%
2019/02/12	49	47.26	20	46.95	46.95	29	8,142	0.36%
2019/02/11	28	46.24	40	46.65	48.05	-12	8,166	-0.15%
2019/01/30	22	41.81	19	41.66	43.70	3	7,777	0.04%
2019/01/29	46	40.73	40	40.99	40.65	6	7,542	0.08%
2019/01/28	0	0.00	12	41.93	41.10	-12	7,297	-0.16%
2019/01/25	31	40.93	10	40.80	40.80	21	7,166	0.29%
2019/01/24	0	0.00	21	41.19	41.25	-21	7,083	-0.30%
2019/01/23	0	0.00	1	40.30	41.00	-1	6,996	-0.01%
2019/01/22	11	40.45	0	0.00	39.65	11	6,839	0.16%
2019/01/21	25	40.95	26	40.33	40.30	-1	6,699	-0.01%
2019/01/18	10	40.60	0	0.00	41.35	10	6,564	0.15%
2019/01/17	11	41.36	11	41.68	40.55	0	6,416	0.00%
2019/01/16	2	40.40	6	40.74	41.15	-4	6,188	-0.06%
2019/01/15	6	38.53	3	38.53	39.60	3	5,890	0.05%
2019/01/14	0	0.00	13	36.13	38.20	-13	5,445	-0.24%
2019/01/11	2	34.80	0	0.00	34.80	2	5,098	0.04%
2019/01/10	2	35.00	0	0.00	35.25	2	5,104	0.04%
2019/01/09	4	35.50	30	35.58	35.25	-26	5,146	-0.51%
2019/01/08	2	34.75	4	35.35	35.50	-2	5,156	-0.04%
2019/01/07	1	35.35	3	35.27	35.05	-2	5,120	-0.04%
2019/01/04	0	0.00	2	34.73	34.90	-2	5,160	-0.04%
2019/01/03	2	34.85	0	0.00	34.80	2	5,244	0.04%
2019/01/02	6	34.68	0	0.00	34.40	6	5,265	0.11%
2018/12/28	2	34.55	8	34.29	34.55	-6	5,266	-0.11%
2018/12/27	1	33.35	3	33.45	33.20	-2	5,340	-0.04%
2018/12/26	2	32.80	0	0.00	32.65	2	5,456	0.04%
2018/12/25	5	33.35	2	33.15	33.20	3	5,582	0.05%
2018/12/24	2	34.55	0	0.00	34.55	2	5,528	0.04%
2018/12/22	7	34.93	0	0.00	34.85	7	5,669	0.12%
2018/12/21	9	35.14	0	0.00	35.50	9	5,693	0.16%
2018/12/20	0	0.00	14	35.74	35.70	-14	5,646	-0.25%
2018/12/19	5	35.25	0	0.00	35.20	5	5,620	0.09%
2018/12/18	32	35.43	2	35.70	35.25	30	5,647	0.53%
2018/12/17	0	0.00	2	35.25	35.65	-2	5,602	-0.04%
2018/12/13	2	35.20	3	35.00	35.00	-1	5,708	-0.02%
2018/12/12	0	0.00	3	34.75	34.80	-3	5,750	-0.05%
2018/12/06	4	33.75	2	33.55	34.00	2	5,940	0.03%
2018/12/05	2	35.13	0	0.00	35.40	2	5,959	0.03%
2018/12/04	0	0.00	2	35.30	35.40	-2	6,055	-0.03%
2018/12/03	4	36.63	0	0.00	36.35	4	6,100	0.07%
2018/11/30	10	35.50	5	35.48	35.50	5	6,288	0.08%
2018/11/28	0	0.00	2	36.15	35.60	-2	6,722	-0.03%
2018/11/27	3	35.13	14	35.27	35.35	-11	6,715	-0.16%
2018/11/26	0	0.00	8	34.00	34.55	-8	6,769	-0.12%
2018/11/23	2	33.25	0	0.00	33.10	2	6,853	0.03%
2018/11/22	14	33.53	0	0.00	33.10	14	6,997	0.20%
2018/11/21	4	34.70	0	0.00	34.60	4	7,287	0.05%
2018/11/20	13	34.52	12	35.36	34.50	1	7,661	0.01%
2018/11/16	1	34.90	1	34.50	34.55	0	7,754	0.00%
2018/11/15	12	34.90	4	34.98	34.90	8	7,771	0.10%
2018/11/14	0	0.00	11	34.89	34.75	-11	7,837	-0.14%
2018/11/13	13	33.91	12	34.05	34.25	1	7,727	0.01%
2018/11/12	5	33.08	1	33.05	33.45	4	7,645	0.05%
2018/11/09	2	32.35	5	33.00	33.20	-3	7,615	-0.04%
2018/11/08	25	33.44	0	0.00	32.10	25	7,626	0.33%
2018/11/07	0	0.00	2	32.40	33.00	-2	7,553	-0.03%
2018/11/06	2	31.65	0	0.00	31.95	2	7,623	0.03%
2018/11/05	1	31.85	2	31.95	32.40	-1	7,638	-0.01%
2018/11/02	2	30.85	0	0.00	31.20	2	7,608	0.03%
2018/10/11	0	0.00	1	26.10	26.00	-1	9,927	-0.01%
2018/10/08	2	29.70	0	0.00	29.45	2	10,380	0.02%
2018/10/04	3	30.30	0	0.00	30.30	3	10,989	0.03%
2018/10/03	0	0.00	10	32.46	32.00	-10	10,902	-0.09%
2018/10/01	10	30.50	11	30.39	30.95	-1	10,962	-0.01%
2018/09/28	1	32.05	0	0.00	31.70	1	10,991	0.01%
2018/09/21	3	31.50	6	31.80	31.45	-3	10,954	-0.03%
2018/09/20	8	31.44	2	31.50	30.85	6	10,881	0.06%
2018/09/13	5	32.70	0	0.00	33.20	5	10,476	0.05%
2018/09/06	1	36.00	1	35.35	35.00	0	10,124	0.00%
2018/09/04	0	0.00	1	34.45	34.10	-1	9,652	-0.01%
2018/08/29	12	36.88	12	36.98	37.35	0	8,820	0.00%
2018/08/28	4	35.84	9	36.25	36.70	-5	8,635	-0.06%
2018/08/27	2	35.50	1	34.40	35.30	1	8,230	0.01%
2018/08/24	3	32.73	2	32.70	33.10	1	7,915	0.01%
2018/08/23	0	0.00	1	33.30	32.35	-1	7,920	-0.01%
2018/08/20	0	0.00	15	30.12	30.30	-15	7,477	-0.20%
2018/08/15	15	30.10	1	30.15	29.85	14	7,407	0.19%
2018/08/14	1	29.95	0	0.00	29.65	1	7,324	0.01%
2018/08/13	2	31.53	0	0.00	30.75	2	7,189	0.03%
2018/08/10	0	0.00	30	32.30	31.80	-30	7,032	-0.43%
2018/08/08	8	32.18	1	33.15	31.75	7	6,907	0.10%
2018/08/03	5	32.80	9	32.71	32.20	-4	6,627	-0.06%
2018/08/02	7	32.23	1	31.55	32.30	6	6,498	0.09%
2018/08/01	2	32.98	0	0.00	31.85	2	6,373	0.03%
2018/07/31	5	31.85	0	0.00	32.00	5	6,187	0.08%
2018/07/30	9	32.37	3	32.23	32.40	6	6,110	0.10%
2018/07/27	12	31.64	1	31.65	32.00	11	5,970	0.18%
2018/07/26	6	31.49	8	31.85	31.00	-2	5,694	-0.04%
2018/07/25	0	0.00	2	29.70	29.25	-2	5,245	-0.04%
2018/07/19	0	0.00	1	28.40	28.45	-1	4,688	-0.02%
2018/07/18	0	0.00	3	28.20	28.60	-3	4,648	-0.06%
2018/07/17	4	29.36	0	0.00	28.65	4	4,508	0.09%
2018/07/16	27	29.13	25	29.18	28.10	2	4,143	0.05%
2018/07/13	2	28.00	1	27.65	29.30	1	3,897	0.03%
2018/07/09	3	25.87	0	0.00	25.15	3	2,996	0.10%
2018/07/06	0	0.00	1	23.75	25.35	-1	2,827	-0.04%
2018/07/05	1	24.35	1	23.05	23.10	0	2,615	0.00%
2018/06/19	0	0.00	10	23.00	22.90	-10	2,276	-0.44%
2018/06/15	1	23.50	0	0.00	23.50	1	2,256	0.04%
2018/06/14	2	24.15	2	24.03	23.60	0	2,236	0.00%
2018/06/13	0	0.00	3	23.45	24.35	-3	2,068	-0.15%
2018/06/07	0	0.00	7	24.15	23.70	-7	2,010	-0.35%
2018/06/05	10	23.70	1	23.85	23.85	9	1,935	0.47%
2018/06/04	1	23.70	0	0.00	23.60	1	1,887	0.05%
2018/06/01	20	23.48	12	23.84	23.50	8	1,842	0.43%
2018/05/31	1	22.15	28	22.90	23.65	-27	1,706	-1.58%
2018/05/30	12	21.51	0	0.00	21.50	12	1,504	0.80%
2018/05/29	10	21.65	0	0.00	21.60	10	1,498	0.67%
2018/05/24	5	21.70	0	0.00	21.80	5	1,421	0.35%
2018/05/22	3	22.12	1	22.10	22.10	2	1,367	0.15%
2018/05/15	2	21.55	2	21.80	21.60	0	1,237	0.00%
2018/04/12	51	19.93	51	20.40	20.25	0	587	0.00%