泰鼎-KY (4927)-華南永昌-鳳山券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800張
產業
上市電子零組件類股▼0.60%
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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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	1	41.00	0	0.00	40.40	1	786	0.13%
2024/04/30	0	0.00	2	41.38	41.40	-2	705	-0.28%
2024/04/24	1	39.55	0	0.00	39.65	1	680	0.15%
2024/04/18	0	0.00	1	39.45	39.50	-1	670	-0.15%
2024/04/17	1	38.55	0	0.00	39.75	1	670	0.15%
2024/04/15	0	0.00	4	40.05	39.65	-4	654	-0.61%
2024/04/10	3	39.90	0	0.00	40.00	3	641	0.47%
2024/04/09	1	39.95	1	40.25	39.90	0	636	0.00%
2024/04/02	1	39.55	0	0.00	39.35	1	612	0.16%
2024/04/01	0	0.00	0	40.40	40.25	0	594	0.00%
2024/03/29	0	0.00	0	39.97	40.35	0	585	0.00%
2024/03/27	0	40.88	0	0.00	40.60	0	552	0.00%
2024/03/26	0	41.63	0	0.00	40.70	0	545	0.00%
2024/03/22	0	41.77	0	0.00	41.65	0	528	0.00%
2024/03/20	0	41.40	0	0.00	41.00	0	519	0.00%
2024/03/19	0	41.50	0	0.00	41.15	0	515	0.00%
2024/03/18	0	41.95	0	0.00	41.70	0	504	0.00%
2024/03/13	1	42.10	0	0.00	40.20	1	459	0.22%
2024/03/12	1	42.15	0	0.00	42.15	1	426	0.24%
2024/03/11	0	42.93	0	0.00	42.65	0	397	0.00%
2024/03/06	0	43.75	0	0.00	43.75	0	336	0.00%
2024/03/04	0	44.68	0	0.00	44.65	0	272	0.00%
2024/02/29	0	0.00	0.3	46.31	45.90	-0.3	244	-0.12%
2024/01/03	0	0.00	1	50.00	50.20	-1	360	-0.28%
2023/12/22	0	51.50	0	0.00	49.70	0	430	0.00%
2023/12/07	0	51.40	0	0.00	49.60	0	498	0.00%
2023/12/01	0	51.00	0	0.00	51.10	0	578	0.00%
2023/11/27	0	0.00	1	49.40	49.15	-1	631	-0.16%
2023/11/15	0.1	47.80	0	0.00	48.10	0.1	664	0.02%
2023/11/02	0	0.00	1	46.95	46.90	-1	749	-0.13%
2023/11/01	1	45.65	0	0.00	45.60	1	760	0.13%
2023/10/27	1	47.30	0	0.00	46.85	1	768	0.13%
2023/10/11	0.2	53.15	0	0.00	52.50	0.2	842	0.02%
2023/10/03	1	57.30	0	0.00	57.20	1	866	0.12%
2023/09/18	0	57.50	0	0.00	58.00	0	1,194	0.00%
2023/09/06	1	57.30	0	0.00	57.00	1	1,200	0.08%
2023/09/05	0	0.00	4	59.63	60.10	-4	1,176	-0.34%
2023/08/29	0	54.60	0	0.00	54.00	0	1,264	0.00%
2023/08/24	0	52.50	0	0.00	52.50	0	1,345	0.00%
2023/08/11	0	0.00	8	60.50	60.60	-8	1,469	-0.54%
2023/08/08	0	0.00	1	62.30	62.10	-1	1,469	-0.07%
2023/08/07	4	60.48	0	0.00	61.00	4	1,463	0.27%
2023/08/04	2	57.70	0	0.00	57.70	2	1,453	0.14%
2023/08/02	6	59.68	0	0.00	58.20	6	1,450	0.41%
2023/07/31	0	0.00	10	62.70	62.00	-10	1,445	-0.69%
2023/07/28	2	63.80	2	62.55	62.40	0	1,434	0.00%
2023/07/25	0	0.00	1	63.60	63.40	-1	1,429	-0.07%
2023/07/21	1	63.20	0	0.00	63.20	1	1,433	0.07%
2023/07/20	0	0.00	1	65.00	65.10	-1	1,449	-0.07%
2023/07/11	1	67.60	0	0.00	66.90	1	1,426	0.07%
2023/07/04	4	66.43	4	68.83	70.20	0	1,531	0.00%
2023/07/03	0	0.00	1	65.10	65.10	-1	1,416	-0.07%
2023/06/08	0	0.00	1	65.00	64.70	-1	1,344	-0.07%
2023/06/06	2	65.60	2	64.70	64.80	0	1,326	0.00%
2023/05/31	0	0.00	4	62.63	63.00	-4	1,256	-0.32%
2023/05/29	0	0.00	5	60.86	60.80	-5	1,232	-0.41%
2023/05/25	2	61.40	0	0.00	61.30	2	1,216	0.16%
2023/05/22	1	61.50	4	61.43	61.50	-3	1,318	-0.23%
2023/05/17	0	0.00	1	59.70	59.70	-1	1,244	-0.08%
2023/05/03	0	0.00	1	54.10	54.20	-1	1,251	-0.08%
2023/05/02	0	0.00	1	54.90	54.90	-1	1,263	-0.08%
2023/04/28	1	54.40	1	54.90	55.10	0	1,269	0.00%
2023/04/26	0	0.00	3	53.10	54.30	-3	1,256	-0.24%
2023/04/21	0	0.00	4	58.53	56.70	-4	1,227	-0.33%
2023/04/18	2	60.95	1	60.50	60.40	1	1,192	0.08%
2023/04/14	0	0.00	0.5	62.00	61.70	-0.5	1,163	-0.04%
2023/04/13	9	62.28	0	0.00	61.50	9	1,151	0.78%
2023/04/12	14	61.97	0	0.00	63.60	14	1,060	1.32%
2023/04/11	8	61.83	2	61.80	62.10	6	976	0.61%
2023/04/10	0	0.00	8	58.90	59.00	-8	898	-0.89%
2023/04/07	8	60.86	0	0.00	59.80	8	893	0.90%
2023/03/29	0	60.50	0	0.00	59.60	0	860	0.00%
2023/03/23	0	0.00	6	59.20	59.40	-6	897	-0.67%
2023/03/17	5	56.20	0	0.00	57.10	5	930	0.54%
2023/03/16	0	0.00	1	56.10	56.00	-1	932	-0.11%
2023/03/13	2	58.00	2	58.35	58.60	0	996	0.00%
2023/03/07	0	0.00	10	62.70	62.30	-10	1,128	-0.89%
2023/03/03	0	0.00	1	59.70	59.40	-1	1,250	-0.08%
2023/03/02	1	58.30	1	58.40	58.40	0	1,318	0.00%
2023/03/01	2	58.10	1	58.70	58.70	1	1,338	0.07%
2023/02/24	2	61.70	0	0.00	61.10	2	1,335	0.15%
2023/02/20	6	63.15	6	64.12	64.90	0	1,384	0.00%
2023/01/31	0	0.00	3	58.60	58.10	-3	1,855	-0.16%
2022/12/23	0	0.00	0.1	54.30	54.50	-0.1	2,306	0.00%
2022/12/13	1	58.80	1	58.80	59.20	0	2,423	0.00%
2022/12/09	2	58.60	2	59.00	58.70	0	2,452	0.00%
2022/12/06	0	0.00	1	59.60	59.50	-1	2,550	-0.04%
2022/12/05	0	0.00	5	60.90	61.00	-5	2,535	-0.20%
2022/12/02	0	0.00	1	60.20	60.80	-1	2,533	-0.04%
2022/12/01	0	0.00	1	60.30	60.10	-1	2,520	-0.04%
2022/11/29	5	59.00	0	0.00	59.50	5	2,584	0.19%
2022/11/28	2	58.80	13.2	59.06	59.30	-11.2	2,579	-0.43%
2022/11/25	5	57.20	2	58.20	57.00	3	2,496	0.12%
2022/11/24	0	0.00	1	57.80	58.40	-1	2,494	-0.04%
2022/11/23	0	0.00	1	56.50	56.60	-1	2,496	-0.04%
2022/11/22	0	0.00	4	56.00	55.80	-4	2,503	-0.16%
2022/11/21	0	0.00	0	55.20	54.30	0	2,511	0.00%
2022/11/18	9.5	55.26	0	0.00	55.30	9.5	2,529	0.38%
2022/11/17	0	0.00	10	56.02	55.90	-10	2,533	-0.39%
2022/11/16	4	55.40	14	55.50	55.20	-10	2,568	-0.39%
2022/11/14	0	0.00	3	53.93	54.20	-3	2,894	-0.10%
2022/11/11	4	54.55	1	53.10	53.10	3	2,889	0.10%
2022/11/10	10	54.90	1	55.10	55.10	9	2,772	0.32%
2022/11/09	1	55.80	7	55.60	55.90	-6	2,749	-0.22%
2022/11/08	1	54.20	9	54.80	54.40	-8	2,707	-0.30%
2022/11/07	4	52.85	0	0.00	53.50	4	2,618	0.15%
2022/11/04	1	53.10	0	0.00	53.50	1	2,589	0.04%
2022/11/03	0	0.00	5	53.10	53.10	-5	2,522	-0.20%
2022/11/02	0	0.00	5	52.40	51.90	-5	2,493	-0.20%
2022/10/28	0	0.00	5	48.30	48.30	-5	2,476	-0.20%
2022/10/20	5	50.30	0	0.00	50.30	5	2,390	0.21%
2022/10/19	18	52.68	8	52.74	51.60	10	2,364	0.42%
2022/10/18	0	0.00	5	51.20	51.50	-5	2,275	-0.22%
2022/10/17	1	47.95	1	48.50	49.45	0	2,245	0.00%
2022/10/13	1.3	49.02	1	48.00	46.25	0.3	2,233	0.01%
2022/10/11	7	50.14	1	50.20	48.85	6	2,200	0.27%
2022/10/07	0	0.00	1	52.80	52.60	-1	2,173	-0.05%
2022/10/06	5	51.50	1	52.40	52.20	4	2,177	0.18%
2022/10/05	6	51.88	1	52.20	51.70	5	2,183	0.23%
2022/10/04	0	0.00	5	51.20	51.40	-5	2,170	-0.23%
2022/09/30	1	48.95	0	0.00	49.80	1	2,167	0.05%
2022/09/29	2	50.30	0	0.00	49.80	2	2,182	0.09%
2022/09/28	5	49.68	0	0.00	49.50	5	2,208	0.23%
2022/09/27	2	51.45	1	51.60	53.60	1	2,273	0.04%
2022/09/26	0	0.00	1	53.40	51.30	-1	2,288	-0.04%
2022/09/23	6	55.20	6	55.70	54.60	0	2,271	0.00%
2022/09/22	1	55.60	0	0.00	55.70	1	2,257	0.04%
2022/09/21	3	56.90	0	0.00	56.80	3	2,245	0.13%
2022/09/19	3	57.30	0	0.00	57.30	3	2,247	0.13%
2022/09/16	2	59.65	1	60.20	58.90	1	2,240	0.04%
2022/09/15	1	59.50	0	0.00	60.30	1	2,236	0.04%
2022/09/12	2	57.70	2	57.80	58.00	0	2,208	0.00%
2022/09/07	1	56.70	1	56.60	56.60	0	2,244	0.00%
2022/09/06	3	59.20	2	60.15	58.10	1	2,278	0.04%
2022/09/05	3	59.47	6	58.32	57.80	-3	2,240	-0.13%
2022/09/02	4	61.13	1	61.10	60.90	3	2,251	0.13%
2022/09/01	4	60.28	4	60.50	60.50	0	2,218	0.00%
2022/08/31	2	61.05	1	61.30	61.80	1	2,218	0.05%
2022/08/25	10	59.00	1	59.50	59.00	9	2,116	0.43%
2022/08/24	2	59.65	2	59.90	58.90	0	2,111	0.00%
2022/08/23	1	60.90	0	0.00	60.90	1	2,081	0.05%
2022/08/22	4	63.80	0	0.00	62.80	4	2,037	0.20%
2022/08/19	6	62.70	1	61.50	62.30	5	1,915	0.26%
2022/08/18	1	58.50	0	0.00	61.90	1	1,693	0.06%
2022/08/15	0	0.00	1	57.50	58.20	-1	1,729	-0.06%
2022/08/12	0	0.00	1	56.80	56.80	-1	1,730	-0.06%
2022/08/11	2	56.40	2	56.20	55.80	0	1,787	0.00%
2022/08/09	1	55.00	0	0.00	55.70	1	1,793	0.06%
2022/08/05	3	56.13	1	56.50	56.70	2	1,759	0.11%
2022/07/26	0	0.00	2	61.75	61.10	-2	1,980	-0.10%
2022/07/25	2	62.80	0	0.00	63.10	2	1,990	0.10%
2022/07/20	0	0.00	20	63.85	63.40	-20	2,054	-0.97%
2022/07/19	6	62.40	0	0.00	62.30	6	2,122	0.28%
2022/07/18	0	0.00	8	63.25	63.00	-8	2,292	-0.35%
2022/07/14	3	60.67	5	61.62	62.30	-2	2,321	-0.09%
2022/07/13	10	60.17	4	60.35	59.00	6	2,314	0.26%
2022/07/12	4	60.83	1	60.80	60.50	3	2,295	0.13%
2022/07/11	2	62.50	1	62.10	62.20	1	2,306	0.04%
2022/07/08	15	65.85	1	65.90	65.80	14	2,316	0.60%
2022/07/07	0	0.00	1	64.40	64.30	-1	2,330	-0.04%
2022/07/06	2	63.50	1	62.50	61.80	1	2,326	0.04%
2022/07/05	4	64.70	4	65.60	64.70	0	2,343	0.00%
2022/07/04	0	0.00	1	65.80	66.40	-1	2,278	-0.04%
2022/07/01	1	69.00	5	66.48	65.60	-4	2,296	-0.17%
2022/06/30	1	69.60	1	69.60	69.30	0	2,309	0.00%
2022/06/29	1	72.10	0	0.00	72.10	1	2,376	0.04%
2022/06/28	5	73.70	0	0.00	72.60	5	2,469	0.20%
2022/06/27	0	0.00	2	74.00	74.00	-2	2,560	-0.08%
2022/06/24	1	72.10	1	73.40	72.30	0	2,610	0.00%
2022/06/22	1	73.20	1.2	72.17	71.40	-0.2	2,769	-0.01%
2022/06/21	1	73.80	0	0.00	74.20	1	2,922	0.03%
2022/06/17	0	0.00	1	71.40	74.00	-1	3,136	-0.03%
2022/06/15	2	76.25	1	75.70	75.70	1	3,125	0.03%
2022/06/14	1	79.80	0	0.00	78.50	1	3,095	0.03%
2022/06/13	3	79.50	0	0.00	79.70	3	3,072	0.10%
2022/06/10	1	83.10	0	0.00	83.20	1	3,034	0.03%
2022/06/09	1	84.10	0	0.00	83.90	1	3,029	0.03%
2022/06/08	1	86.00	1	87.00	85.50	0	3,016	0.00%
2022/06/07	1	87.60	2	87.25	86.40	-1	3,054	-0.03%
2022/06/06	3	86.90	0	0.00	86.30	3	3,077	0.10%
2022/05/31	4	88.60	4	89.15	91.20	0	3,297	0.00%
2022/05/30	1	87.50	2	88.00	87.60	-1	3,379	-0.03%
2022/05/26	1	88.40	1	89.00	88.10	0	3,408	0.00%
2022/05/23	2	92.30	0	0.00	91.70	2	3,458	0.06%
2022/05/20	0	0.00	2	92.00	92.90	-2	3,490	-0.06%
2022/05/19	1	88.80	10	88.84	91.70	-9	3,504	-0.26%
2022/05/11	2	94.60	0	0.00	96.20	2	3,722	0.05%
2022/05/10	1	95.50	0	0.00	95.20	1	3,762	0.03%
2022/05/05	2	99.85	2	103.75	104.00	0	4,176	0.00%
2022/04/29	0	0.00	1	96.00	95.40	-1	4,268	-0.02%
2022/04/28	0.1	93.90	0	0.00	93.90	0.1	4,311	0.00%
2022/04/27	0	0.00	1	92.40	94.00	-1	4,363	-0.02%
2022/04/26	2	91.60	2	92.80	94.30	0	4,393	0.00%
2022/04/25	3	92.93	2	93.40	94.80	1	4,461	0.02%
2022/04/20	0.5	105.00	1	105.00	105.00	-0.5	4,574	-0.01%
2022/04/18	0	0.00	2	99.50	99.60	-2	4,803	-0.04%
2022/04/15	1	100.50	3	100.67	99.40	-2	4,935	-0.04%
2022/04/14	0	0.00	0	104.00	103.50	0	5,053	0.00%
2022/04/13	0	0.00	1	103.00	103.50	-1	5,261	-0.02%
2022/04/12	5	98.72	7	101.36	102.00	-2	5,471	-0.04%
2022/04/11	2	99.00	1	98.90	98.80	1	5,549	0.02%
2022/04/01	1	103.50	1	103.50	103.50	0	5,968	0.00%
2022/03/31	1	108.00	1	105.50	106.00	0	6,026	0.00%
2022/03/30	0	0.00	3	106.50	105.50	-3	6,178	-0.05%
2022/03/29	3	105.50	1	106.00	105.50	2	6,384	0.03%
2022/03/28	2	104.50	1	105.00	105.50	1	6,557	0.02%
2022/03/25	1	105.50	1	106.50	104.50	0	6,734	0.00%
2022/03/24	10	102.95	10	105.30	107.50	0	6,998	0.00%
2022/03/23	1	102.50	0	0.00	102.50	1	7,083	0.01%
2022/03/22	0	0.00	1	102.00	102.50	-1	7,145	-0.01%
2022/03/21	5	96.78	1	96.50	97.50	4	7,026	0.06%
2022/03/17	0	0.00	1	92.20	93.70	-1	7,026	-0.01%
2022/03/16	0	91.00	1	91.10	89.60	-1	7,022	-0.01%
2022/03/07	0	91.30	0	0.00	90.80	0	7,944	0.00%
2022/03/04	0	96.00	0	0.00	92.30	0	8,202	0.00%
2022/03/03	2	97.50	1	96.00	96.00	1	8,209	0.01%
2022/03/01	0	100.50	0	0.00	99.90	0	8,161	0.00%
2022/02/25	0	100.25	0	0.00	99.40	0	8,214	0.00%
2022/02/24	0	102.00	0	0.00	100.50	0	8,294	0.00%
2022/02/23	0	0.00	3	104.33	104.00	-3	8,512	-0.04%
2022/02/22	0	101.50	0	0.00	101.00	0	8,698	0.00%
2022/02/18	0	104.50	0	0.00	103.00	0	8,839	0.00%
2022/02/17	1	105.99	1	106.00	104.00	0	8,972	0.00%
2022/02/16	2	106.48	3	106.00	105.50	-1	9,115	-0.01%
2022/02/15	0	0.00	19	103.50	102.00	-19	9,329	-0.20%
2022/02/14	20	102.60	1	102.00	102.00	19	9,571	0.20%
2022/02/11	4	106.88	5	106.50	107.00	-1	9,870	-0.01%
2022/02/10	2	106.00	2	104.50	104.50	0	10,054	0.00%
2022/02/09	4	105.25	2	105.50	105.50	2	10,128	0.02%
2022/02/08	10	108.00	2	108.00	105.50	8	10,138	0.08%
2022/02/07	0	0.00	1	114.00	117.00	-1	10,163	-0.01%
2022/01/26	1	116.00	4	115.00	113.50	-3	10,170	-0.03%
2022/01/25	1	118.50	1	115.50	115.00	0	10,232	0.00%
2022/01/24	0	0.00	1	120.50	119.00	-1	10,245	-0.01%
2022/01/21	2	120.00	0	0.00	121.00	2	10,262	0.02%
2022/01/20	1	123.50	0	0.00	125.50	1	10,259	0.01%
2022/01/18	4	127.88	3	126.33	123.00	1	10,409	0.01%
2022/01/14	0	0.00	4	122.00	126.00	-4	10,538	-0.04%
2022/01/13	3	123.67	2	123.50	122.50	1	10,540	0.01%
2022/01/12	6	127.92	3	126.17	126.50	3	10,553	0.03%
2022/01/11	7	129.36	6	130.83	129.00	1	10,539	0.01%
2022/01/10	4	129.13	6	132.33	129.00	-2	10,515	-0.02%
2022/01/07	9	127.44	0	0.00	125.00	9	10,675	0.08%
2022/01/06	2	134.00	4	131.50	137.00	-2	10,737	-0.02%
2022/01/05	7	129.50	7	130.57	128.50	0	10,568	0.00%
2022/01/04	3	131.00	0	0.00	132.50	3	10,402	0.03%
2022/01/03	2	132.00	1	134.00	134.50	1	10,361	0.01%
2021/12/30	3	128.00	4	130.50	130.50	-1	10,330	-0.01%
2021/12/29	2	128.25	2	125.25	129.00	0	10,231	0.00%
2021/12/28	5	125.30	4	126.00	127.00	1	10,118	0.01%
2021/12/27	3	120.17	4	122.50	124.00	-1	10,047	-0.01%
2021/12/24	12	123.08	3	121.00	123.00	9	10,005	0.09%
2021/12/23	4	123.75	7	125.79	129.00	-3	9,825	-0.03%
2021/12/22	5	116.40	4	117.13	117.50	1	9,611	0.01%
2021/12/21	2	115.50	4	116.00	118.00	-2	9,542	-0.02%
2021/12/20	4	112.25	12.2	112.93	114.00	-8.2	9,781	-0.08%
2021/12/17	4	104.75	5	105.90	108.00	-1	9,552	-0.01%
2021/12/16	9.2	100.93	8	99.66	102.50	1.2	9,333	0.01%
2021/12/14	3	94.63	4	95.13	94.20	-1	9,242	-0.01%
2021/12/13	5	95.46	5	95.60	95.20	0	9,303	0.00%
2021/12/10	5	94.32	4	96.00	95.10	1	9,540	0.01%
2021/12/09	4	96.05	0	0.00	95.00	4	9,626	0.04%
2021/12/08	7	95.54	6	95.88	95.40	1	9,715	0.01%
2021/12/07	4	94.35	7	93.70	93.60	-3	10,136	-0.03%
2021/12/06	4	95.88	3	95.90	95.60	1	10,457	0.01%
2021/12/03	9	96.80	8.3	97.08	96.30	0.7	10,554	0.01%
2021/12/02	13	99.92	9	97.37	98.30	4	10,616	0.04%
2021/12/01	9	106.94	2	108.25	103.00	7	10,358	0.07%
2021/11/30	5	107.60	8	109.00	114.00	-3	10,353	-0.03%
2021/11/29	7	101.96	3	101.30	104.00	4	10,326	0.04%
2021/11/26	1	99.00	4	102.13	101.50	-3	10,376	-0.03%
2021/11/25	3	100.50	1	100.50	100.00	2	10,365	0.02%
2021/11/24	0	0.00	1	101.50	101.50	-1	10,336	-0.01%
2021/11/23	9	100.22	8	99.95	99.00	1	10,249	0.01%
2021/11/22	11	107.27	12	107.25	102.50	-1	10,121	-0.01%
2021/11/19	13	105.12	11	103.36	103.00	2	9,883	0.02%
2021/11/18	10	101.40	10	102.80	103.00	0	9,661	0.00%
2021/11/17	11	102.41	7	101.79	103.00	4	9,585	0.04%
2021/11/16	3	98.70	9.4	98.27	100.50	-6.4	9,481	-0.07%
2021/11/15	4	101.25	10	103.85	103.50	-6	9,310	-0.06%
2021/11/12	12	99.97	11	101.28	98.90	1	9,148	0.01%
2021/11/11	1	101.50	9	98.39	101.50	-8	8,880	-0.09%
2021/11/10	13	91.43	13	92.55	92.30	0	8,609	0.00%
2021/11/09	11	91.25	14	91.43	93.60	-3	8,228	-0.04%
2021/11/08	7	83.99	8	85.74	85.10	-1	7,972	-0.01%
2021/11/05	14	83.39	10	84.46	85.00	4	7,842	0.05%
2021/11/04	0.4	84.50	5	83.60	84.80	-4.7	7,630	-0.06%
2021/11/02	3	78.20	0	0.00	76.30	3	7,284	0.04%
2021/11/01	3	78.33	6	79.18	80.00	-3	7,196	-0.04%
2021/10/29	7	77.16	0	0.00	78.00	7	7,122	0.10%
2021/10/27	1	75.10	0	0.00	75.60	1	7,006	0.01%
2021/10/26	1	76.60	14	75.44	75.10	-13	6,952	-0.19%
2021/10/25	2	77.80	5	79.00	77.50	-3	6,781	-0.04%
2021/10/22	5	80.22	2	81.00	80.80	3	6,653	0.05%
2021/10/21	2	78.00	2	78.15	78.20	0	6,455	0.00%
2021/10/20	4	78.60	3	78.30	77.90	1	6,355	0.02%
2021/10/19	0	0.00	3	77.63	78.50	-3	6,208	-0.05%
2021/10/18	14	75.84	10	76.80	77.30	4	6,132	0.07%
2021/10/15	11	74.01	11	75.35	76.00	0	6,050	0.00%
2021/10/14	0	0.00	2	73.60	73.90	-2	5,766	-0.03%
2021/10/13	0	0.00	1	71.60	70.80	-1	5,597	-0.02%
2021/10/12	1	71.50	1	72.00	72.00	0	5,590	0.00%
2021/10/08	2	71.70	0	0.00	70.80	2	5,584	0.04%
2021/10/06	0	0.00	1	68.20	68.70	-1	5,580	-0.02%
2021/10/05	2	65.20	1	66.00	68.70	1	5,539	0.02%
2021/09/30	0	0.00	2	69.10	68.00	-2	5,326	-0.04%
2021/09/29	1	69.70	1	69.70	69.50	0	5,269	0.00%
2021/09/28	3	72.80	2	73.45	72.60	1	5,202	0.02%
2021/09/27	4	73.85	9	73.46	73.10	-5	5,041	-0.10%
2021/09/24	3	70.60	0	0.00	71.30	3	4,553	0.07%
2021/09/17	1	66.30	1	67.60	68.70	0	4,283	0.00%
2021/09/16	1	67.40	0	0.00	67.00	1	4,227	0.02%
2021/09/15	5	66.16	8	67.73	68.90	-3	4,143	-0.07%
2021/09/14	2	71.10	0	0.00	70.30	2	3,902	0.05%
2021/09/13	2	72.05	3	73.13	73.00	-1	3,808	-0.03%
2021/09/10	18	71.99	2	73.00	73.10	16	3,676	0.44%
2021/09/09	10	70.18	9	70.88	71.50	1	3,227	0.03%
2021/09/08	2	66.45	1	66.80	66.80	1	2,827	0.04%
2021/09/07	1	68.90	4	68.08	69.90	-3	2,656	-0.11%
2021/09/06	1	67.90	6	69.50	68.40	-5	2,407	-0.21%
2021/09/03	10	70.13	10	70.08	70.50	0	2,298	0.00%
2021/09/02	9	67.68	25	68.06	68.60	-16	1,979	-0.81%
2021/09/01	2	62.60	14	63.26	65.80	-12	1,608	-0.75%
2021/08/31	5	61.92	1	62.00	62.00	4	1,458	0.27%
2021/08/27	1	59.40	1	59.00	59.10	0	1,419	0.00%
2021/08/25	0	0.00	7	60.40	60.70	-7	1,433	-0.49%
2021/08/24	1	57.50	0	0.00	57.20	1	1,413	0.07%
2021/08/20	2	54.60	2	54.50	54.10	0	1,427	0.00%
2021/08/19	0	0.00	5	54.60	54.40	-5	1,433	-0.35%
2021/08/18	1	54.10	3	55.33	56.50	-2	1,443	-0.14%
2021/08/16	0	0.00	1	54.80	54.80	-1	1,465	-0.07%
2021/08/09	3	60.89	3	60.40	59.80	0	1,666	0.00%
2021/08/05	0	0.00	41	61.58	60.40	-41	1,783	-2.30%
2021/08/04	6	61.15	0	0.00	61.00	6	1,826	0.33%
2021/08/03	40	59.35	3	59.70	59.70	37	1,905	1.94%
2021/07/30	1	58.50	6	58.00	57.70	-5	1,955	-0.26%
2021/07/28	6	58.08	1	57.50	58.50	5	1,986	0.25%
2021/07/27	0	0.00	12	60.00	59.60	-12	2,002	-0.60%
2021/07/26	2	60.20	30	59.60	59.70	-28	2,010	-1.39%
2021/07/23	0	0.00	30	61.83	60.50	-30	2,006	-1.50%
2021/07/22	23	61.77	21	62.30	62.30	2	2,060	0.10%
2021/07/21	53	59.62	3	60.57	60.60	50	2,038	2.45%
2021/07/20	2	58.90	7	59.00	58.50	-5	2,024	-0.25%
2021/07/19	10	60.64	1	60.60	59.80	9	2,021	0.45%
2021/07/16	10	63.42	1	63.40	63.60	9	2,038	0.44%
2021/07/15	4	64.95	8	66.18	64.30	-4	2,037	-0.20%
2021/07/14	18	65.36	12	65.48	65.40	6	1,996	0.30%
2021/07/13	0	0.00	3	62.03	60.70	-3	1,931	-0.16%
2021/07/09	0	0.00	2	59.20	59.30	-2	1,966	-0.10%
2021/07/08	1	59.90	0	0.00	59.70	1	2,047	0.05%
2021/07/07	3	60.57	0	0.00	59.80	3	2,111	0.14%
2021/07/06	3	61.63	0	0.00	60.70	3	2,123	0.14%
2021/07/02	0	0.00	1	59.50	59.30	-1	2,135	-0.05%
2021/06/28	0	0.00	2	61.20	61.40	-2	2,236	-0.09%
2021/06/24	0	0.00	1	61.20	61.20	-1	2,242	-0.04%
2021/06/23	1	58.90	4	59.23	60.30	-3	2,233	-0.13%
2021/06/22	0	0.00	3	58.97	58.00	-3	2,220	-0.14%
2021/06/18	1	59.60	3	59.90	59.90	-2	2,215	-0.09%
2021/06/16	0	0.00	3	58.00	58.30	-3	2,240	-0.13%
2021/06/15	3	57.93	2	58.30	58.30	1	2,265	0.04%
2021/06/10	3	55.87	0	0.00	56.20	3	2,275	0.13%
2021/06/07	2	54.30	0	0.00	54.50	2	2,344	0.09%
2021/06/04	1	55.30	0	0.00	55.30	1	2,355	0.04%
2021/06/02	0	0.00	1	56.10	55.90	-1	2,393	-0.04%
2021/05/31	1	55.50	1	56.00	56.50	0	2,531	0.00%
2021/05/28	0	0.00	1	55.50	55.70	-1	2,548	-0.04%
2021/05/27	0	0.00	1	53.80	55.10	-1	2,588	-0.04%
2021/05/25	2	54.60	1	54.20	55.20	1	2,608	0.04%
2021/05/24	0	0.00	2	53.40	53.70	-2	2,607	-0.08%
2021/05/21	1	52.10	0	0.00	52.40	1	2,605	0.04%
2021/05/20	1	51.60	0	0.00	50.40	1	2,601	0.04%
2021/05/19	0	0.00	7	51.74	51.90	-7	2,594	-0.27%
2021/05/18	2	47.30	0	0.00	48.10	2	2,595	0.08%
2021/05/14	4	51.45	1	49.25	49.50	3	2,540	0.12%
2021/05/13	3	51.87	1	50.20	50.80	2	2,494	0.08%
2021/05/12	3	55.60	0	0.00	55.20	3	2,437	0.12%
2021/05/11	12	61.44	0	0.00	61.30	12	2,407	0.50%
2021/05/10	1	68.00	0	0.00	68.10	1	2,333	0.04%
2021/05/07	0	0.00	1	68.30	68.80	-1	2,344	-0.04%
2021/05/06	1	68.30	0	0.00	67.90	1	2,357	0.04%
2021/05/05	0	0.00	1	66.00	66.50	-1	2,436	-0.04%
2021/05/04	1	66.10	3	64.80	65.80	-2	2,472	-0.08%
2021/05/03	0	0.00	2	65.80	65.20	-2	2,493	-0.08%
2021/04/29	1	67.00	0	0.00	66.80	1	2,494	0.04%
2021/04/28	2	68.80	8	68.55	67.80	-6	2,506	-0.24%
2021/04/22	0	0.00	2	66.80	66.80	-2	2,524	-0.08%
2021/04/20	2	67.10	0	0.00	67.20	2	2,535	0.08%
2021/04/19	4	67.25	1	66.90	67.20	3	2,565	0.12%
2021/04/16	6	65.90	10	65.80	65.90	-4	2,547	-0.16%
2021/04/15	1	63.30	16	63.88	64.00	-15	2,554	-0.59%
2021/04/14	15	62.36	11	61.98	62.00	4	2,567	0.16%
2021/04/13	8	64.45	6	64.85	64.30	2	2,516	0.08%
2021/04/12	3	66.17	1	66.10	66.10	2	2,473	0.08%
2021/04/09	1	67.20	1	66.50	66.50	0	2,482	0.00%
2021/04/08	5	66.72	3	66.73	66.70	2	2,468	0.08%
2021/04/07	1	66.50	0	0.00	66.50	1	2,456	0.04%
2021/04/06	10	67.17	1	66.90	66.80	9	2,449	0.37%
2021/03/31	0	0.00	7	66.60	66.50	-7	2,469	-0.28%
2021/03/30	0	0.00	1	67.10	67.00	-1	2,504	-0.04%
2021/03/29	0	0.00	5	67.10	67.10	-5	2,528	-0.20%
2021/03/26	2	66.45	0	0.00	66.70	2	2,619	0.08%
2021/03/25	3	66.67	0	0.00	66.30	3	2,685	0.11%
2021/03/22	1	66.90	0	0.00	66.80	1	2,734	0.04%
2021/03/19	1	67.50	1	67.30	67.40	0	2,732	0.00%
2021/03/18	3	67.73	1	67.40	67.40	2	2,752	0.07%
2021/03/17	1	68.20	0	0.00	67.70	1	2,780	0.04%
2021/03/16	1	67.70	2	68.00	68.10	-1	2,832	-0.04%
2021/03/12	2	68.40	1	67.60	67.90	1	2,845	0.04%
2021/03/10	6	68.08	1	67.30	67.70	5	2,882	0.17%
2021/03/08	0	0.00	7	68.07	67.90	-7	2,871	-0.24%
2021/03/05	2	68.50	3	68.37	68.60	-1	2,898	-0.03%
2021/03/04	2	69.20	10	69.12	68.20	-8	2,914	-0.27%
2021/03/03	1	71.70	0	0.00	71.10	1	2,864	0.03%
2021/02/24	1	70.40	2	70.90	70.30	-1	2,864	-0.03%
2021/02/23	2	70.20	10	70.40	70.40	-8	2,862	-0.28%
2021/02/22	1	71.40	1	71.10	71.20	0	2,930	0.00%
2021/02/19	3	70.90	0	0.00	71.20	3	2,941	0.10%
2021/02/18	6	71.27	4	71.08	71.20	2	2,978	0.07%
2021/02/17	1	68.80	0	0.00	69.30	1	3,011	0.03%
2021/02/05	14	67.87	12	67.70	68.00	2	2,993	0.07%
2021/02/04	6	66.67	1	66.90	66.70	5	3,002	0.17%
2021/02/03	1	67.30	3	67.90	67.00	-2	3,045	-0.07%
2021/02/02	4	67.30	2	67.00	67.00	2	3,048	0.07%
2021/02/01	1	67.30	0	0.00	67.90	1	3,032	0.03%
2021/01/29	0	0.00	7	69.43	68.80	-7	3,112	-0.22%
2021/01/28	8	70.25	4	70.43	70.20	4	3,078	0.13%
2021/01/27	2	71.05	3	69.90	71.70	-1	3,027	-0.03%
2021/01/26	5	68.94	1	69.00	68.60	4	2,911	0.14%
2021/01/25	3	68.93	3	68.90	69.00	0	2,864	0.00%
2021/01/21	1	69.50	0	0.00	67.90	1	2,850	0.04%
2021/01/20	1	68.30	0	0.00	68.50	1	2,870	0.03%
2021/01/19	11	68.91	1	69.20	68.80	10	2,868	0.35%
2021/01/18	1	67.90	1	68.00	68.40	0	2,847	0.00%
2021/01/15	13	69.88	0	0.00	68.90	13	2,838	0.46%
2021/01/14	0	0.00	1	69.90	70.90	-1	2,786	-0.04%
2021/01/12	1	66.60	0	0.00	66.70	1	2,719	0.04%
2021/01/08	0	0.00	1	66.70	67.50	-1	2,673	-0.04%
2021/01/06	0	0.00	1	69.00	68.30	-1	2,634	-0.04%
2021/01/05	1	68.80	0	0.00	68.60	1	2,611	0.04%
2020/12/31	2	68.20	0	0.00	68.60	2	2,582	0.08%
2020/12/28	2	67.80	0	0.00	67.90	2	2,615	0.08%
2020/12/25	3	69.47	1	70.30	68.80	2	2,581	0.08%
2020/12/23	2	68.90	3	69.03	69.50	-1	2,559	-0.04%
2020/12/22	7	68.21	7	68.46	67.60	0	2,576	0.00%
2020/12/21	2	68.70	0	0.00	68.30	2	2,515	0.08%
2020/12/18	1	70.70	1	70.30	70.50	0	2,586	0.00%
2020/12/17	1	71.10	1	71.20	71.40	0	2,588	0.00%
2020/12/16	4	71.95	3	71.80	72.00	1	2,632	0.04%
2020/12/14	4	72.58	1	72.20	72.90	3	2,740	0.11%
2020/12/11	4	73.73	3	72.60	72.60	1	2,810	0.04%
2020/12/10	4	75.58	2	75.30	74.60	2	2,880	0.07%
2020/12/09	2	77.40	0	0.00	77.70	2	2,954	0.07%
2020/12/08	2	77.15	2	77.85	77.90	0	2,958	0.00%
2020/12/07	5	78.48	1	80.40	77.30	4	2,949	0.14%
2020/12/04	0	0.00	2	81.45	81.10	-2	2,888	-0.07%
2020/12/03	6	82.52	2	81.90	81.80	4	2,879	0.14%
2020/12/01	2	82.20	4	83.00	83.40	-2	2,889	-0.07%
2020/11/27	0	0.00	1	85.00	83.40	-1	2,869	-0.03%
2020/11/25	2	81.55	0	0.00	81.40	2	2,816	0.07%
2020/11/23	3	82.60	4	81.90	81.50	-1	2,871	-0.03%
2020/11/20	2	82.75	1	82.90	82.90	1	2,874	0.03%
2020/11/18	0	0.00	1	82.20	82.40	-1	2,826	-0.04%
2020/11/17	0	0.00	4	82.48	81.60	-4	2,822	-0.14%
2020/11/16	3	80.30	1	82.00	81.80	2	2,855	0.07%
2020/11/12	0	0.00	1	78.20	79.00	-1	2,857	-0.03%
2020/11/11	2	79.30	2	79.65	79.70	0	2,871	0.00%
2020/11/10	1	77.70	2	78.10	78.50	-1	2,919	-0.03%
2020/11/09	4	78.33	0	0.00	78.50	4	2,982	0.13%
2020/11/06	0	0.00	4	78.40	78.50	-4	3,079	-0.13%
2020/11/04	1	75.80	0	0.00	75.80	1	3,117	0.03%
2020/10/29	10	76.05	10	76.20	76.20	0	3,641	0.00%
2020/10/28	0	0.00	1	75.50	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	1	74.30	74.30	-1	3,751	-0.03%
2020/10/21	0	0.00	1	72.90	72.90	-1	4,023	-0.02%
2020/10/20	2	70.70	2	71.20	71.60	0	4,154	0.00%
2020/10/16	0	0.00	2	70.60	70.70	-2	4,260	-0.05%
2020/10/15	3	70.77	0	0.00	70.90	3	4,345	0.07%
2020/10/06	4	72.98	3	72.20	71.70	1	4,641	0.02%
2020/09/30	0	0.00	1	71.70	72.20	-1	4,830	-0.02%
2020/09/29	3	71.37	2	70.90	71.00	1	4,900	0.02%
2020/09/28	6	72.18	2	72.00	72.00	4	4,991	0.08%
2020/09/25	4	73.63	6	73.47	72.40	-2	5,108	-0.04%
2020/09/24	2	76.10	5	75.56	74.60	-3	5,324	-0.06%
2020/09/23	5	80.38	2	79.70	77.30	3	5,685	0.05%
2020/09/22	1	77.00	0	0.00	78.30	1	5,668	0.02%
2020/09/21	1	77.50	2	78.40	78.30	-1	5,672	-0.02%
2020/09/18	5	77.90	5	77.40	77.00	0	5,673	0.00%
2020/09/17	1	78.50	1	77.80	78.10	0	5,617	0.00%
2020/09/16	2	78.05	5	77.78	78.00	-3	5,632	-0.05%
2020/09/15	2	76.45	5	77.00	77.10	-3	5,684	-0.05%
2020/09/14	2	74.10	14	74.69	74.20	-12	5,814	-0.21%
2020/09/11	0	0.00	2	71.30	71.00	-2	5,733	-0.03%
2020/09/10	0	0.00	3	71.00	70.70	-3	5,824	-0.05%
2020/09/09	3	70.70	9	70.36	71.20	-6	5,989	-0.10%
2020/09/08	0	0.00	1	71.00	71.40	-1	6,064	-0.02%
2020/09/07	1	71.20	1	71.80	70.70	0	6,139	0.00%
2020/09/04	3	71.60	0	0.00	71.70	3	6,164	0.05%
2020/09/03	7	72.20	0	0.00	71.10	7	6,194	0.11%
2020/09/02	1	71.50	0	0.00	70.80	1	6,193	0.02%
2020/09/01	3	70.80	0	0.00	71.00	3	6,217	0.05%
2020/08/31	5	71.20	7	72.53	72.30	-2	6,318	-0.03%
2020/08/28	2	70.80	0	0.00	70.80	2	6,344	0.03%
2020/08/27	4	73.53	7	72.73	72.30	-3	6,351	-0.05%
2020/08/26	5	72.10	0	0.00	71.10	5	6,367	0.08%
2020/08/25	1	72.80	1	72.10	72.10	0	6,399	0.00%
2020/08/24	5	72.30	0	0.00	72.60	5	6,414	0.08%
2020/08/21	2	72.25	0	0.00	72.40	2	6,432	0.03%
2020/08/20	3	71.67	17	71.08	70.50	-14	6,500	-0.22%
2020/08/18	2	75.10	0	0.00	75.20	2	6,665	0.03%
2020/08/17	1	76.60	1	75.00	76.20	0	6,804	0.00%
2020/08/14	3	75.93	3	76.63	76.90	0	7,144	0.00%
2020/08/13	7	74.29	7	75.01	73.70	0	7,234	0.00%
2020/08/12	6	73.02	0	0.00	73.20	6	7,304	0.08%
2020/08/11	6	75.08	1	76.50	75.80	5	7,256	0.07%
2020/08/10	3	75.23	5	75.60	74.40	-2	7,261	-0.03%
2020/08/07	17	77.44	2	77.95	76.30	15	7,369	0.20%
2020/08/06	5	81.42	20	80.60	79.60	-15	7,356	-0.20%
2020/08/05	6	80.68	16	82.39	83.10	-10	7,623	-0.13%
2020/08/04	17	74.86	11	76.07	75.80	6	7,502	0.08%
2020/08/03	3	74.07	3	78.80	73.70	0	7,519	0.00%
2020/07/31	10	80.10	10	80.00	80.40	0	7,730	0.00%
2020/07/30	2	80.25	3	80.13	79.60	-1	8,002	-0.01%
2020/07/29	10	80.76	3	81.07	80.10	7	8,006	0.09%
2020/07/28	0	0.00	12	81.03	82.00	-12	8,007	-0.15%
2020/07/27	8	80.60	5	81.34	80.00	3	7,992	0.04%
2020/07/24	10	83.87	14	82.27	80.80	-4	8,093	-0.05%
2020/07/23	5	82.08	2	82.30	83.10	3	8,153	0.04%
2020/07/22	4	81.75	1	82.10	82.40	3	8,100	0.04%
2020/07/21	19	81.32	18	80.70	81.80	1	8,102	0.01%
2020/07/20	6	78.78	0	0.00	80.20	6	8,192	0.07%
2020/07/17	4	81.20	24	81.80	78.90	-20	8,302	-0.24%
2020/07/16	1	79.60	2	79.30	79.60	-1	8,376	-0.01%
2020/07/15	11	79.21	2	78.20	78.00	9	8,442	0.11%
2020/07/14	5	78.60	6	77.62	78.70	-1	8,504	-0.01%
2020/07/13	13	78.29	2	78.40	77.70	11	8,523	0.13%
2020/07/10	2	79.70	24	78.62	77.70	-22	8,572	-0.26%
2020/07/09	31	82.32	26	83.05	81.10	5	8,601	0.06%
2020/07/08	30	81.02	11	81.27	81.60	19	8,613	0.22%
2020/07/07	29	78.90	30	79.33	79.80	-1	8,630	-0.01%
2020/07/06	21	79.41	14	80.01	78.90	7	8,763	0.08%
2020/07/03	6	79.63	8	80.31	78.00	-2	8,994	-0.02%
2020/07/02	15	75.98	38	75.73	79.40	-23	8,939	-0.26%
2020/07/01	25	71.71	61	72.28	72.20	-36	8,738	-0.41%
2020/06/30	12	69.61	1	69.20	69.10	11	8,712	0.13%
2020/06/29	5	69.38	3	70.10	69.10	2	8,739	0.02%
2020/06/24	6	70.75	6	70.60	70.80	0	8,718	0.00%
2020/06/23	12	72.32	14	70.85	70.60	-2	8,835	-0.02%
2020/06/22	19	73.13	21	72.27	72.30	-2	8,839	-0.02%
2020/06/19	10	73.22	9	72.52	73.60	1	8,860	0.01%
2020/06/18	29	69.48	19	69.41	69.40	10	8,725	0.11%
2020/06/17	17	70.24	10	69.00	69.00	7	8,838	0.08%
2020/06/16	27	69.60	29	70.34	70.60	-2	8,860	-0.02%
2020/06/15	14	68.09	1	68.00	67.30	13	8,868	0.15%
2020/06/12	1	63.30	3	66.00	67.60	-2	9,014	-0.02%
2020/06/11	2	65.35	1	67.00	65.20	1	9,095	0.01%
2020/06/10	0	0.00	1	66.20	67.00	-1	9,153	-0.01%
2020/06/09	0	0.00	1	66.20	66.20	-1	9,234	-0.01%
2020/06/08	10	67.63	9	67.00	67.00	1	9,341	0.01%
2020/06/05	8	67.11	4	67.43	67.30	4	9,400	0.04%
2020/06/04	6	69.97	8	70.08	69.80	-2	9,466	-0.02%
2020/06/03	2	69.60	0	0.00	70.20	2	9,620	0.02%
2020/06/02	3	70.43	5	69.50	69.00	-2	9,744	-0.02%
2020/06/01	2	69.45	2	69.60	69.60	0	9,816	0.00%
2020/05/29	2	68.55	2	68.85	68.70	0	9,858	0.00%
2020/05/28	8	68.24	2	68.00	68.10	6	10,032	0.06%
2020/05/27	2	67.75	4	67.93	68.10	-2	10,091	-0.02%
2020/05/26	25	69.51	21	69.67	68.20	4	10,310	0.04%
2020/05/25	8	71.95	0	0.00	72.50	8	10,445	0.08%
2020/05/22	8	70.21	3	70.90	69.70	5	10,475	0.05%
2020/05/21	13	70.42	21	68.55	71.50	-8	10,464	-0.08%
2020/05/20	10	63.45	18	63.00	65.00	-8	10,220	-0.08%
2020/05/19	12	63.20	7	62.73	62.90	5	10,586	0.05%
2020/05/18	0	0.00	1	60.80	60.80	-1	10,586	-0.01%
2020/05/15	1	61.00	1	62.00	60.80	0	10,820	0.00%
2020/05/14	2	63.15	17	62.98	60.60	-15	11,202	-0.13%
2020/05/13	9	62.03	2	62.35	61.90	7	11,770	0.06%
2020/05/12	22	62.89	15	62.94	62.10	7	12,247	0.06%
2020/05/08	2	60.30	2	60.40	60.20	0	12,006	0.00%
2020/05/07	4	60.55	36	61.20	60.10	-32	12,034	-0.27%
2020/05/06	14	57.56	15	57.89	58.60	-1	11,835	-0.01%
2020/05/05	8	56.38	8	55.80	55.60	0	11,633	0.00%
2020/05/04	31	55.64	14	56.57	55.10	17	11,850	0.14%
2020/04/30	24	56.40	13	55.85	56.30	11	11,923	0.09%
2020/04/29	12	56.99	17	57.66	56.30	-5	12,041	-0.04%
2020/04/28	0	0.00	10	56.44	57.20	-10	12,202	-0.08%
2020/04/27	8	54.41	3	54.40	54.00	5	12,135	0.04%
2020/04/23	0	0.00	3	56.00	54.60	-3	12,367	-0.02%
2020/04/22	11	54.30	6	54.27	55.90	5	12,442	0.04%
2020/04/21	6	55.00	0	0.00	54.00	6	12,394	0.05%
2020/04/20	4	52.20	5	53.00	53.40	-1	12,231	-0.01%
2020/04/17	0	0.00	4	53.25	52.00	-4	12,138	-0.03%
2020/04/16	0	0.00	2	53.00	53.40	-2	12,063	-0.02%
2020/04/15	2	52.85	2	53.45	53.00	0	12,025	0.00%
2020/04/14	8	53.70	11	53.69	54.00	-3	11,926	-0.03%
2020/04/13	8	53.76	4	54.40	53.10	4	11,862	0.03%
2020/04/10	2	52.90	2	52.25	52.50	0	11,721	0.00%
2020/04/09	4	53.05	5	53.70	52.80	-1	11,677	-0.01%
2020/04/08	11	49.57	14	50.36	51.80	-3	11,479	-0.03%
2020/04/07	4	47.56	7	48.07	48.40	-3	11,116	-0.03%
2020/04/06	2	43.40	2	43.95	44.00	0	10,970	0.00%
2020/04/01	11	45.60	13	45.66	45.50	-2	10,811	-0.02%
2020/03/31	3	47.30	0	0.00	47.10	3	10,793	0.03%
2020/03/30	1	47.90	1	48.60	48.70	0	10,818	0.00%
2020/03/27	4	50.35	10	50.45	48.40	-6	10,907	-0.06%
2020/03/26	4	51.68	5	51.28	51.80	-1	10,903	-0.01%
2020/03/25	8	51.95	8	52.79	51.40	0	10,937	0.00%
2020/03/24	3	52.20	1	52.30	52.50	2	10,937	0.02%
2020/03/23	6	52.22	11	51.48	51.00	-5	10,976	-0.05%
2020/03/20	5	50.68	59	50.04	51.40	-54	10,835	-0.50%
2020/03/19	65	47.96	26	48.00	47.20	39	10,721	0.36%
2020/03/18	7	51.19	52	51.90	50.50	-45	10,591	-0.42%
2020/03/17	11	47.91	12	48.89	49.15	-1	10,397	-0.01%
2020/03/16	3	48.53	0	0.00	46.55	3	10,242	0.03%
2020/03/13	7	46.49	6	47.40	49.45	1	10,142	0.01%
2020/03/12	22	51.65	20	51.02	50.00	2	10,088	0.02%
2020/03/11	11	56.08	8	54.99	54.20	3	9,966	0.03%
2020/03/10	39	53.61	30	53.50	55.20	9	9,869	0.09%
2020/03/09	14	55.86	9	57.92	55.00	5	9,664	0.05%
2020/03/06	4	57.75	20	57.95	57.60	-16	9,457	-0.17%
2020/03/05	57	56.94	15	58.19	56.90	42	9,328	0.45%
2020/03/04	35	56.86	5	56.64	56.70	30	9,246	0.32%
2020/03/03	11	57.90	54	58.34	57.90	-43	9,238	-0.47%
2020/03/02	18	55.83	3	56.23	56.00	15	9,054	0.17%
2020/02/27	54	57.32	23	57.46	55.40	31	8,973	0.35%
2020/02/26	25	57.18	46	57.62	57.10	-21	8,663	-0.24%
2020/02/25	2	55.10	4	55.85	55.90	-2	8,348	-0.02%
2020/02/24	20	56.37	21	56.31	55.70	-1	8,210	-0.01%
2020/02/21	14	55.33	13	55.38	55.50	1	8,069	0.01%
2020/02/20	56	56.18	22	55.11	55.50	34	7,975	0.43%
2020/02/19	4	57.50	3	57.67	58.20	1	7,523	0.01%
2020/02/18	4	57.40	16	57.11	57.20	-12	7,427	-0.16%
2020/02/17	19	61.18	8	60.84	59.70	11	7,168	0.15%
2020/02/14	13	57.75	19	57.93	60.30	-6	6,726	-0.09%
2020/02/13	7	55.46	25	54.05	54.90	-18	6,002	-0.30%
2020/02/12	23	53.22	15	53.26	52.40	8	5,496	0.15%
2020/02/11	3	51.90	7	52.00	52.00	-4	5,386	-0.07%
2020/02/10	7	51.73	24	51.71	51.30	-17	5,538	-0.31%
2020/02/07	2	52.00	7	52.19	52.00	-5	5,440	-0.09%
2020/02/06	11	53.24	14	53.38	53.60	-3	5,321	-0.06%
2020/02/05	0	0.00	2	52.85	52.60	-2	5,214	-0.04%
2020/02/04	7	51.56	6	51.47	51.70	1	4,944	0.02%
2020/02/03	1	51.90	1	53.30	52.70	0	4,849	0.00%
2020/01/31	11	52.73	32	52.41	53.30	-21	4,686	-0.45%
2020/01/30	29	49.61	9	49.20	49.80	20	4,367	0.46%
2020/01/20	6	50.40	19	51.13	51.00	-13	4,231	-0.31%
2020/01/17	19	50.47	14	50.42	50.30	5	4,153	0.12%
2020/01/16	4	49.18	16	48.94	49.20	-12	3,998	-0.30%
2020/01/15	0	0.00	6	47.08	47.20	-6	3,778	-0.16%
2020/01/13	3	46.22	4	46.06	46.65	-1	3,761	-0.03%
2020/01/10	7	45.02	4	45.33	45.40	3	3,835	0.08%
2020/01/09	1	45.35	4	45.21	45.30	-3	3,831	-0.08%
2020/01/08	1	44.10	1	44.65	44.20	0	3,898	0.00%
2020/01/07	2	45.50	4	45.40	44.70	-2	3,949	-0.05%
2020/01/03	5	46.50	3	46.35	46.30	2	4,085	0.05%
2020/01/02	0	0.00	5	47.10	47.25	-5	4,108	-0.12%
2019/12/31	5	46.20	0	0.00	46.00	5	4,206	0.12%
2019/12/30	0	0.00	1	46.25	46.05	-1	4,311	-0.02%
2019/12/27	18	46.70	1	46.55	46.85	17	4,271	0.40%
2019/12/26	3	46.35	22	46.50	46.05	-19	4,260	-0.45%
2019/12/25	9	47.91	1	48.00	47.20	8	4,222	0.19%
2019/12/24	1	46.90	10	47.72	47.70	-9	4,240	-0.21%
2019/12/23	2	47.08	2	47.20	47.60	0	4,127	0.00%
2019/12/20	7	46.02	0	0.00	46.00	7	3,987	0.18%
2019/12/19	1	46.50	10	46.32	46.50	-9	3,933	-0.23%
2019/12/18	0	0.00	6	45.15	45.10	-6	3,831	-0.16%
2019/12/17	0	0.00	1	44.10	44.10	-1	3,703	-0.03%
2019/12/16	2	43.65	0	0.00	44.00	2	3,732	0.05%
2019/12/12	0	0.00	1	43.45	43.45	-1	3,953	-0.03%
2019/12/09	3	42.58	0	0.00	42.60	3	4,163	0.07%
2019/12/02	9	43.05	0	0.00	42.65	9	4,603	0.20%
2019/11/28	0	0.00	1	44.25	44.80	-1	4,686	-0.02%
2019/11/27	0	0.00	1	43.70	43.95	-1	4,687	-0.02%
2019/11/21	4	42.80	0	0.00	43.20	4	4,990	0.08%
2019/11/19	2	43.70	1	44.10	43.60	1	5,197	0.02%
2019/11/18	1	44.45	1	44.20	44.30	0	5,226	0.00%
2019/11/14	0	0.00	1	41.65	41.65	-1	5,387	-0.02%
2019/11/11	2	42.83	0	0.00	42.10	2	5,660	0.04%
2019/11/08	2	43.93	11	44.00	43.85	-9	5,702	-0.16%
2019/11/07	1	43.45	2	44.03	44.45	-1	5,784	-0.02%
2019/11/06	2	42.60	2	42.90	42.50	0	5,882	0.00%
2019/10/31	5	43.20	2	43.35	43.25	3	6,445	0.05%
2019/10/30	3	43.15	0	0.00	43.15	3	6,554	0.05%
2019/10/28	0	0.00	1	42.15	42.30	-1	6,674	-0.01%
2019/10/24	1	43.05	0	0.00	43.40	1	6,710	0.01%
2019/10/23	1	42.80	0	0.00	42.50	1	6,712	0.01%
2019/10/15	4	40.25	4	40.75	40.60	0	6,821	0.00%
2019/10/09	18	38.88	25	38.67	38.85	-7	6,895	-0.10%
2019/10/08	10	41.15	0	0.00	41.05	10	6,871	0.15%
2019/10/07	12	42.22	2	42.20	42.30	10	6,886	0.15%
2019/10/04	2	41.30	0	0.00	40.30	2	6,848	0.03%
2019/10/03	1	42.10	0	0.00	41.95	1	6,802	0.01%
2019/09/27	1	42.65	12	42.34	42.05	-11	6,999	-0.16%
2019/09/26	3	43.73	0	0.00	43.85	3	7,086	0.04%
2019/09/24	2	44.50	0	0.00	43.80	2	7,262	0.03%
2019/09/23	1	44.20	0	0.00	44.30	1	7,290	0.01%
2019/09/20	0	0.00	15	43.86	43.85	-15	7,379	-0.20%
2019/09/19	3	43.72	0	0.00	43.60	3	7,393	0.04%
2019/09/18	18	43.95	15	43.39	43.40	3	7,383	0.04%
2019/09/17	2	45.35	0	0.00	45.20	2	7,202	0.03%
2019/09/16	14	44.96	12	45.37	44.85	2	7,215	0.03%
2019/09/12	0	0.00	12	47.08	46.70	-12	7,126	-0.17%
2019/09/11	11	47.35	0	0.00	47.15	11	7,212	0.15%
2019/09/10	8	46.47	11	46.81	46.85	-3	7,338	-0.04%
2019/09/09	17	47.63	3	47.17	46.70	14	7,411	0.19%
2019/09/06	2	51.10	2	51.40	51.50	0	7,243	0.00%
2019/09/05	0	0.00	16	50.80	51.40	-16	7,472	-0.21%
2019/09/04	5	51.00	0	0.00	51.00	5	7,480	0.07%
2019/09/03	3	50.57	5	51.10	50.50	-2	7,592	-0.03%
2019/09/02	20	50.61	0	0.00	51.70	20	7,645	0.26%
2019/08/29	7	50.80	3	50.73	50.80	4	7,929	0.05%
2019/08/28	5	51.36	14	50.36	50.60	-9	7,921	-0.11%
2019/08/27	12	51.53	0	0.00	51.00	12	7,869	0.15%
2019/08/26	9	51.98	0	0.00	51.30	9	7,858	0.11%
2019/08/23	0	0.00	1	53.80	53.60	-1	7,771	-0.01%
2019/08/21	1	54.00	2	54.70	54.20	-1	7,650	-0.01%
2019/08/20	10	55.60	4	55.48	55.00	6	7,684	0.08%
2019/08/19	14	54.84	12	55.54	55.20	2	7,690	0.03%
2019/08/16	10	53.90	13	53.60	53.20	-3	7,605	-0.04%
2019/08/15	1	54.00	2	54.00	53.90	-1	7,544	-0.01%
2019/08/14	4	55.40	10	55.00	54.60	-6	7,517	-0.08%
2019/08/13	3	53.13	8	53.80	53.10	-5	7,466	-0.07%
2019/08/12	11	54.79	0	0.00	54.40	11	7,543	0.15%
2019/08/08	9	54.69	21	55.67	56.50	-12	7,500	-0.16%
2019/08/07	4	53.50	0	0.00	52.80	4	7,291	0.05%
2019/08/06	16	50.20	12	51.90	53.80	4	7,271	0.06%
2019/08/05	11	51.24	26	50.89	50.70	-15	7,113	-0.21%
2019/08/02	5	52.58	12	53.35	52.70	-7	7,225	-0.10%
2019/08/01	2	51.10	3	51.93	53.00	-1	7,491	-0.01%
2019/07/31	12	51.53	23	51.66	51.60	-11	7,711	-0.14%
2019/07/30	18	51.22	18	51.31	51.50	0	7,891	0.00%
2019/07/29	8	49.72	15	50.55	50.50	-7	7,944	-0.09%
2019/07/26	2	49.60	2	49.60	49.60	0	8,083	0.00%
2019/07/25	10	49.82	6	49.85	49.85	4	8,164	0.05%
2019/07/24	9	49.86	2	49.35	49.40	7	8,324	0.08%
2019/07/23	21	50.20	10	49.90	49.80	11	8,400	0.13%
2019/07/22	24	50.80	2	50.90	50.70	22	8,389	0.26%
2019/07/19	2	49.50	0	0.00	49.50	2	8,400	0.02%
2019/07/18	2	49.40	6	49.19	49.00	-4	8,547	-0.05%
2019/07/17	9	50.01	12	50.05	50.10	-3	8,531	-0.04%
2019/07/16	16	51.35	1	51.40	50.70	15	8,540	0.18%
2019/07/15	10	51.90	3	52.10	51.90	7	8,616	0.08%
2019/07/12	33	51.55	3	51.30	51.50	30	8,738	0.34%
2019/07/11	27	50.16	4	50.23	50.70	23	8,819	0.26%
2019/07/10	10	50.66	9	50.71	50.20	1	9,016	0.01%
2019/07/08	9	49.91	9	49.88	50.60	0	10,127	0.00%
2019/07/04	1	52.10	1	52.20	52.10	0	10,181	0.00%
2019/07/03	1	51.70	50	51.70	51.70	-49	10,261	-0.48%
2019/07/02	6	54.43	1	55.00	54.30	5	10,153	0.05%
2019/07/01	17	55.44	13	55.52	55.50	4	10,229	0.04%
2019/06/28	1	54.80	8	54.54	54.60	-7	10,178	-0.07%
2019/06/27	26	55.12	16	54.99	53.70	10	10,264	0.10%
2019/06/26	6	53.58	6	54.05	54.00	0	10,310	0.00%
2019/06/25	6	53.47	10	53.60	54.10	-4	10,371	-0.04%
2019/06/24	1	54.00	1	53.90	54.30	0	10,411	0.00%
2019/06/21	3	53.43	1	53.40	53.10	2	10,404	0.02%
2019/06/20	0	0.00	6	54.22	54.30	-6	10,366	-0.06%
2019/06/19	1	53.90	1	53.80	53.40	0	10,343	0.00%
2019/06/18	12	52.73	1.5	53.43	53.40	10.5	10,289	0.10%
2019/06/17	1	52.90	1	54.00	52.70	0	10,162	0.00%
2019/06/14	3	55.47	2	55.30	55.00	1	10,109	0.01%
2019/06/13	7	55.76	19	55.61	54.90	-12	10,050	-0.12%
2019/06/12	2	54.00	6	54.03	54.00	-4	9,826	-0.04%
2019/06/11	2	53.80	3	53.53	53.10	-1	9,808	-0.01%
2019/06/10	2	52.90	0	0.00	52.60	2	9,740	0.02%
2019/06/06	10	52.25	7	52.36	52.70	3	9,728	0.03%
2019/06/05	0	0.00	7	50.61	51.70	-7	9,543	-0.07%
2019/05/31	1	48.40	1	48.20	48.20	0	9,800	0.00%
2019/05/30	10	47.45	0	0.00	47.45	10	9,783	0.10%
2019/05/28	2	46.20	10	46.52	47.30	-8	9,865	-0.08%
2019/05/27	7	45.99	5	45.44	45.60	2	9,886	0.02%
2019/05/24	1	46.90	0	0.00	45.95	1	9,851	0.01%
2019/05/23	12.4	47.21	10	47.45	46.25	2.4	9,818	0.02%
2019/05/21	15	49.23	5	49.47	49.75	10	9,976	0.10%
2019/05/20	10	50.20	15	48.87	48.75	-5	10,042	-0.05%
2019/05/17	5.1	50.67	2	51.25	49.55	3.1	9,982	0.03%
2019/05/16	0	0.00	15	52.57	51.70	-15	9,904	-0.15%
2019/05/15	2	51.55	2	51.60	51.60	0	9,874	0.00%
2019/05/14	4	48.63	4	49.33	50.80	0	9,929	0.00%
2019/05/13	3	50.13	2	50.30	50.00	1	10,008	0.01%
2019/05/10	2	50.10	3	50.07	50.00	-1	10,404	-0.01%
2019/05/09	18	52.44	12	52.21	50.50	6	10,496	0.06%
2019/05/08	5	53.96	7	54.11	55.00	-2	10,425	-0.02%
2019/05/07	7	52.30	3	51.77	53.70	4	10,216	0.04%
2019/05/06	4	50.15	12	50.96	50.00	-8	10,111	-0.08%
2019/05/03	2	50.45	3	51.80	51.70	-1	10,062	-0.01%
2019/05/02	7	50.57	1	50.30	50.70	6	10,037	0.06%
2019/04/30	18	49.68	26	50.85	51.20	-8	10,095	-0.08%
2019/04/29	5	48.04	13	49.08	49.25	-8	10,047	-0.08%
2019/04/26	12	48.75	6	49.58	48.50	6	10,085	0.06%
2019/04/25	8	48.14	7	48.62	49.10	1	10,291	0.01%
2019/04/24	13	49.50	1	50.00	49.00	12	10,513	0.11%
2019/04/22	3	49.98	6	49.99	49.70	-3	11,100	-0.03%
2019/04/19	3	50.47	0	0.00	50.40	3	11,010	0.03%
2019/04/18	3	50.43	2	50.45	50.00	1	10,844	0.01%
2019/04/17	12	51.37	0	0.00	52.00	12	10,676	0.11%
2019/04/16	14	51.64	6	50.80	50.70	8	10,536	0.08%
2019/04/15	12	49.74	16	49.78	51.00	-4	10,281	-0.04%
2019/04/12	21	48.75	17	48.34	46.45	4	9,716	0.04%
2019/04/11	3	46.58	1	46.10	46.95	2	9,029	0.02%
2019/04/09	0	0.00	1	45.50	45.45	-1	8,873	-0.01%
2019/04/08	1	45.45	2	45.53	45.10	-1	8,766	-0.01%
2019/04/03	2	44.75	12	44.83	44.70	-10	8,714	-0.11%
2019/04/01	13	45.10	12	44.95	44.00	1	8,611	0.01%
2019/03/29	9	44.16	10	43.12	43.85	-1	8,466	-0.01%
2019/03/28	3	42.28	14	42.48	41.80	-11	8,339	-0.13%
2019/03/27	1	41.75	20	41.93	42.15	-19	8,292	-0.23%
2019/03/26	0	0.00	7	41.54	41.40	-7	8,246	-0.08%
2019/03/25	4	40.20	12	40.69	40.80	-8	8,317	-0.10%
2019/03/22	4	41.50	6	41.38	41.20	-2	8,334	-0.02%
2019/03/21	16	41.50	11	41.94	42.00	5	8,383	0.06%
2019/03/20	15	41.34	25	41.09	41.10	-10	8,350	-0.12%
2019/03/19	5	41.06	4	41.53	41.60	1	8,334	0.01%
2019/03/18	6	40.62	2	40.45	40.40	4	8,292	0.05%
2019/03/15	5	41.45	1	41.60	41.15	4	8,266	0.05%
2019/03/14	0	41.70	5	41.65	41.90	-5	8,256	-0.06%
2019/03/13	5	40.34	2	41.15	40.80	3	8,263	0.04%
2019/03/12	11	41.30	5	40.66	40.45	6	8,221	0.07%
2019/03/11	12	41.56	2	41.70	41.35	10	8,174	0.12%
2019/03/08	10	41.86	3	42.25	41.45	7	8,280	0.08%
2019/03/07	15	43.11	12	42.71	42.65	3	8,253	0.04%
2019/03/06	27	44.64	0	0.00	43.70	27	8,223	0.33%
2019/03/05	5	44.02	2	44.00	44.25	3	8,029	0.04%
2019/03/04	2	44.35	2	44.68	44.40	0	8,107	0.00%
2019/02/27	7	43.88	6	43.32	44.30	1	8,141	0.01%
2019/02/25	3	44.40	5	43.64	44.45	-2	8,177	-0.02%
2019/02/22	5	43.67	1	43.95	43.40	4	8,166	0.05%
2019/02/21	14	45.60	6	45.29	44.40	8	8,278	0.10%
2019/02/20	9	44.09	8	43.64	45.00	1	8,215	0.01%
2019/02/19	6	44.98	0	0.00	44.20	6	8,137	0.07%
2019/02/15	0	0.00	2	44.30	44.30	-2	8,216	-0.02%
2019/02/14	1	45.85	0	0.00	45.10	1	8,225	0.01%
2019/02/13	2	47.10	2	47.15	45.25	0	8,184	0.00%
2019/02/12	0	0.00	1	46.85	46.95	-1	8,142	-0.01%
2019/02/11	2	45.43	1	45.25	48.05	1	8,166	0.01%
2019/01/30	0	0.00	3	41.55	43.70	-3	7,777	-0.04%
2019/01/29	4	40.53	3	41.48	40.65	1	7,542	0.01%
2019/01/28	2	41.75	0	0.00	41.10	2	7,297	0.03%
2019/01/25	1	41.10	2	40.73	40.80	-1	7,166	-0.01%
2019/01/24	1	41.25	0	0.00	41.25	1	7,083	0.01%
2019/01/23	3	39.75	5	40.22	41.00	-2	6,996	-0.03%
2019/01/22	33	40.10	33	39.76	39.65	0	6,839	0.00%
2019/01/21	1	40.50	0	40.30	40.30	1	6,699	0.01%
2019/01/18	1	41.00	2	40.65	41.35	-1	6,564	-0.02%
2019/01/17	3	42.02	3	41.87	40.55	0	6,416	0.00%
2019/01/16	3	39.87	8	40.04	41.15	-5	6,188	-0.08%
2019/01/15	33	38.84	38	38.63	39.60	-5	5,890	-0.08%
2019/01/14	54	36.44	59	36.49	38.20	-5	5,445	-0.09%
2019/01/11	0	0.00	2	35.10	34.80	-2	5,098	-0.04%
2019/01/10	0	0.00	3	35.25	35.25	-3	5,104	-0.06%
2019/01/09	1	35.25	0	0.00	35.25	1	5,146	0.02%
2019/01/07	1	35.25	0	0.00	35.05	1	5,120	0.02%
2019/01/03	0	0.00	3	34.85	34.80	-3	5,244	-0.06%
2018/12/27	3	33.30	3	33.20	33.20	0	5,340	0.00%
2018/12/26	1	32.85	0	0.00	32.65	1	5,456	0.02%
2018/12/25	4	33.53	0	0.00	33.20	4	5,582	0.07%
2018/12/24	1	34.30	1	34.55	34.55	0	5,528	0.00%
2018/12/20	0	0.00	2	35.60	35.70	-2	5,646	-0.04%
2018/12/19	5	35.60	5	35.20	35.20	0	5,620	0.00%
2018/12/18	7	35.71	15	35.78	35.25	-8	5,647	-0.14%
2018/12/14	13	35.60	2	35.15	35.50	11	5,722	0.19%
2018/12/13	1	35.05	0	0.00	35.00	1	5,708	0.02%
2018/12/10	1	33.40	5	33.70	34.30	-4	5,869	-0.07%
2018/12/07	4	34.15	3	34.30	34.30	1	5,914	0.02%
2018/12/06	1	33.85	0	0.00	34.00	1	5,940	0.02%
2018/12/04	2	35.50	1	35.65	35.40	1	6,055	0.02%
2018/12/03	13	36.90	3	36.45	36.35	10	6,100	0.16%
2018/11/30	0	0.00	2	35.60	35.50	-2	6,288	-0.03%
2018/11/29	1	35.55	1	35.80	34.90	0	6,381	0.00%
2018/11/28	8	36.10	8	35.70	35.60	0	6,722	0.00%
2018/11/26	1	33.90	6	34.45	34.55	-5	6,769	-0.07%
2018/11/23	12	33.39	0	0.00	33.10	12	6,853	0.18%
2018/11/22	0	0.00	2	34.28	33.10	-2	6,997	-0.03%
2018/11/21	2	34.85	1	34.55	34.60	1	7,287	0.01%
2018/11/20	2	35.35	0	0.00	34.50	2	7,661	0.03%
2018/11/19	0	35.05	1	34.80	35.25	-1	7,658	-0.01%
2018/11/16	0	0.00	1	34.50	34.55	-1	7,754	-0.01%
2018/11/15	2	35.10	0	0.00	34.90	2	7,771	0.03%
2018/11/14	0	0.00	2	34.40	34.75	-2	7,837	-0.03%
2018/11/13	10	34.45	0	0.00	34.25	10	7,727	0.13%
2018/11/09	3	32.10	15	32.81	33.20	-12	7,615	-0.16%
2018/11/08	0	0.00	5	34.00	32.10	-5	7,626	-0.07%
2018/11/07	0	0.00	5	32.45	33.00	-5	7,553	-0.07%
2018/11/06	2	31.70	1	32.10	31.95	1	7,623	0.01%
2018/11/05	3	31.95	20	31.92	32.40	-17	7,638	-0.22%
2018/11/02	25	30.95	3	30.72	31.20	22	7,608	0.29%
2018/11/01	0	0.00	12	30.75	30.65	-12	7,783	-0.15%
2018/10/31	3	29.40	3	29.32	29.50	0	7,845	0.00%
2018/10/30	2	27.70	4	27.96	28.30	-2	7,902	-0.03%
2018/10/26	2	28.40	5	29.08	28.25	-3	8,217	-0.04%
2018/10/25	0	0.00	1	29.50	29.00	-1	8,398	-0.01%
2018/10/24	2	29.40	0	0.00	30.10	2	8,476	0.02%
2018/10/23	0	0.00	2	29.90	29.50	-2	8,605	-0.02%
2018/10/22	2	30.10	2	29.50	30.55	0	8,882	0.00%
2018/10/12	0	0.00	1	27.65	27.80	-1	9,868	-0.01%
2018/10/11	12	26.53	0	0.00	26.00	12	9,927	0.12%
2018/10/05	13	29.40	18	29.39	29.40	-5	10,806	-0.05%
2018/10/04	2	30.50	2	30.75	30.30	0	10,989	0.00%
2018/10/03	4	32.44	1	32.60	32.00	3	10,902	0.03%
2018/10/01	6	30.64	5	30.31	30.95	1	10,962	0.01%
2018/09/28	10	32.25	2	31.80	31.70	8	10,991	0.07%
2018/09/26	5	32.00	15	32.37	32.10	-10	11,010	-0.09%
2018/09/25	7	31.25	14	32.16	32.15	-7	11,008	-0.06%
2018/09/21	13	31.45	7	31.77	31.45	6	10,954	0.05%
2018/09/20	7	31.26	10	31.16	30.85	-3	10,881	-0.03%
2018/09/19	8	32.53	1	33.65	32.25	7	10,713	0.07%
2018/09/18	1	33.00	2	32.85	33.10	-1	10,631	-0.01%
2018/09/17	4	33.36	1	33.30	33.15	3	10,586	0.03%
2018/09/14	2	34.65	0	0.00	34.25	2	10,591	0.02%
2018/09/13	2	32.95	7	33.25	33.20	-5	10,476	-0.05%
2018/09/12	4	33.68	5	33.72	33.30	-1	10,383	-0.01%
2018/09/11	8	34.21	8	34.18	34.70	0	10,325	0.00%
2018/09/10	17	33.03	3	33.17	33.00	14	10,218	0.14%
2018/09/07	2	33.98	7	34.12	34.60	-5	10,088	-0.05%
2018/09/06	11	34.94	18	35.30	35.00	-7	10,124	-0.07%
2018/09/05	7	34.71	60	34.66	34.70	-53	9,826	-0.54%
2018/09/04	36	34.94	16	34.48	34.10	20	9,652	0.21%
2018/09/03	18	36.81	5	36.63	36.70	13	9,251	0.14%
2018/08/31	10	36.92	7	37.09	36.60	3	9,128	0.03%
2018/08/30	5	36.29	4	36.68	36.70	1	8,975	0.01%
2018/08/29	11	36.86	7	36.78	37.35	4	8,820	0.05%
2018/08/28	23	36.46	24	36.79	36.70	-1	8,635	-0.01%
2018/08/27	16	34.80	17	35.01	35.30	-1	8,230	-0.01%
2018/08/24	16	32.84	0	0.00	33.10	16	7,915	0.20%
2018/08/23	15	32.75	1	32.20	32.35	14	7,920	0.18%
2018/08/22	0	0.00	1	32.10	32.25	-1	7,714	-0.01%
2018/08/21	11	31.62	12	31.59	31.75	-1	7,654	-0.01%
2018/08/20	0	0.00	15	30.10	30.30	-15	7,477	-0.20%
2018/08/16	2	29.90	0	0.00	30.10	2	7,415	0.03%
2018/08/15	2	30.10	0	0.00	29.85	2	7,407	0.03%
2018/08/13	0	0.00	10	31.30	30.75	-10	7,189	-0.14%
2018/08/10	0	0.00	11	32.22	31.80	-11	7,032	-0.16%
2018/08/09	1	31.20	3	31.77	31.90	-2	6,961	-0.03%
2018/08/08	8	31.80	4	32.96	31.75	4	6,907	0.06%
2018/08/07	9	32.35	11	32.32	32.65	-2	6,787	-0.03%
2018/08/06	5	31.75	2	32.23	31.80	3	6,687	0.04%
2018/08/03	3	32.63	7	32.57	32.20	-4	6,627	-0.06%
2018/08/02	4	32.23	0	0.00	32.30	4	6,498	0.06%
2018/08/01	1	33.05	1	31.90	31.85	0	6,373	0.00%
2018/07/31	1	32.20	1	31.85	32.00	0	6,187	0.00%
2018/07/30	5	32.33	4	32.30	32.40	1	6,110	0.02%
2018/07/27	16	31.77	9	31.88	32.00	7	5,970	0.12%
2018/07/26	2	31.23	45	31.36	31.00	-43	5,694	-0.76%
2018/07/25	35	29.35	17	29.29	29.25	18	5,245	0.34%
2018/07/24	42	29.16	41	29.38	29.30	1	5,128	0.02%
2018/07/23	4	27.86	0	0.00	27.95	4	4,781	0.08%
2018/07/20	16	28.44	6	28.10	28.60	10	4,759	0.21%
2018/07/19	10	28.45	0	0.00	28.45	10	4,688	0.21%
2018/07/18	1	28.25	14	28.75	28.60	-13	4,648	-0.28%
2018/07/17	22	29.44	9	29.09	28.65	13	4,508	0.29%
2018/07/16	12	28.40	3	29.17	28.10	9	4,143	0.22%
2018/07/13	10	28.41	9	27.74	29.30	1	3,897	0.03%
2018/07/12	6	26.74	1	27.10	27.75	5	3,424	0.15%
2018/07/10	0	0.00	5	24.95	24.90	-5	3,074	-0.16%
2018/07/06	5	24.85	0	0.00	25.35	5	2,827	0.18%
2018/07/05	0	0.00	1	23.10	23.10	-1	2,615	-0.04%
2018/07/03	10	23.65	11	23.40	23.30	-1	2,528	-0.04%
2018/06/20	0	0.00	30	22.34	22.60	-30	2,303	-1.30%
2018/06/19	0	0.00	4	23.00	22.90	-4	2,276	-0.18%
2018/06/14	0	0.00	300	23.83	23.60	-300	2,236	-13.41%	大賣/鉅額交易
2018/06/13	34	24.35	0	0.00	24.35	34	2,068	1.64%
2018/06/05	0	0.00	25	23.72	23.85	-25	1,935	-1.29%
2018/06/04	130	23.85	11	23.51	23.60	119	1,887	6.31%	大買/鉅額交易
2018/06/01	0	0.00	62	24.34	23.50	-62	1,842	-3.37%
2018/05/31	263	23.64	0	0.00	23.65	263	1,706	15.42%	大買/鉅額交易
2018/05/22	10	22.10	0	0.00	22.10	10	1,367	0.73%
2018/04/25	0	0.00	1	20.80	21.70	-1	701	-0.14%
2018/04/24	0	0.00	4	20.68	20.65	-4	654	-0.61%
2018/04/16	0	0.00	5	21.05	20.80	-5	594	-0.84%
2018/04/03	2	18.95	0	0.00	18.95	2	598	0.33%
2018/03/31	1	19.00	0	0.00	18.95	1	596	0.17%
2018/03/30	1	18.90	0	0.00	18.90	1	601	0.17%
2018/03/28	2	18.85	0	0.00	18.90	2	619	0.32%
2018/03/20	5	19.70	0	0.00	19.60	5	619	0.81%
2018/01/26	0	0.00	1	21.30	20.70	-1	709	-0.14%
2018/01/23	0	0.00	1	21.65	21.60	-1	757	-0.13%
2018/01/17	0	0.00	2	22.15	22.20	-2	748	-0.27%
2018/01/10	1	21.25	0	0.00	21.20	1	759	0.13%
2018/01/09	1	22.30	0	0.00	22.00	1	746	0.13%