泰鼎-KY (4927)-元大-前金券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

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

立即追蹤
本地時間:14:30

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

泰鼎-KY (4927)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	7	41.11	41.40	-7	705	-0.99%
2024/04/25	0	0.00	1	40.00	39.55	-1	682	-0.15%
2024/04/23	0	0.00	0	39.20	39.20	0	682	0.00%
2024/04/22	0.1	38.75	0	38.75	38.55	0	683	0.00%
2024/04/18	0	0.00	0.1	39.22	39.50	-0.1	670	-0.02%
2024/04/17	0.1	39.30	0	0.00	39.75	0.1	670	0.01%
2024/04/12	0	0.00	0.2	39.75	39.35	-0.2	649	-0.03%
2024/04/11	0	0.00	0	40.10	39.75	0	643	0.00%
2024/04/10	0	40.20	0	0.00	40.00	0	641	0.00%
2024/04/09	1	39.90	0	0.00	39.90	1	636	0.16%
2024/04/03	0.1	39.50	0	0.00	39.00	0.1	621	0.01%
2024/04/02	5.1	40.00	0.1	39.70	39.35	5	612	0.82%
2024/04/01	0.1	40.40	0.1	40.40	40.25	0	594	0.00%
2024/03/28	1	40.15	0	0.00	40.10	1	566	0.18%
2024/03/26	2	41.08	3	42.20	40.70	-1	545	-0.18%
2024/03/21	1	41.65	0	0.00	41.55	1	520	0.19%
2024/03/19	0	41.50	0	0.00	41.15	0	515	0.00%
2024/03/14	1	40.90	0	0.00	41.25	1	474	0.21%
2024/03/13	3.1	41.01	0.1	40.45	40.20	3	459	0.65%
2024/03/12	2	42.15	0	0.00	42.15	2	426	0.47%
2024/03/11	2.1	42.85	0.1	42.95	42.65	2	397	0.50%
2024/03/08	2	43.60	1	42.30	42.35	1	378	0.26%
2024/03/07	0.1	43.80	0.1	43.73	43.60	-0.1	358	-0.01%
2024/03/06	0	0.00	2	43.75	43.75	-2	336	-0.59%
2024/03/05	4	43.36	0	0.00	42.90	4	301	1.33%
2024/03/04	2	45.15	0	0.00	44.65	2	272	0.73%
2024/03/01	2.1	45.98	0.1	45.55	45.45	2	258	0.77%
2024/02/29	0.1	46.00	0.1	46.00	45.90	0	244	0.00%
2024/02/27	0.1	46.90	0.1	46.90	46.80	-0.1	224	-0.02%
2024/02/26	0.1	47.60	0.1	47.60	47.40	0	224	0.00%
2024/02/01	0.1	47.65	0.1	47.63	47.30	0	214	0.00%
2024/01/17	0.1	47.90	0.1	48.00	47.65	0	314	0.00%
2023/12/26	0	0.00	0.1	49.30	49.20	-0.1	415	-0.01%
2023/12/25	0.1	49.30	0	0.00	49.25	0.1	418	0.02%
2023/12/22	1	49.75	0	0.00	49.70	1	430	0.23%
2023/12/21	0	0.00	0	50.11	49.80	0	431	-0.01%
2023/12/20	0	0.00	1	50.00	49.80	-1	433	-0.23%
2023/12/15	0	0.00	0	51.10	50.80	0	444	0.00%
2023/11/21	0.1	49.95	0	0.00	50.10	0.1	650	0.02%
2023/11/01	0	45.90	0.1	46.70	45.60	0	760	0.00%
2023/10/31	0	47.05	0	47.05	46.65	0	758	0.00%
2023/10/27	0	0.00	0	47.35	46.85	0	768	0.00%
2023/10/23	0	50.70	0	50.70	50.80	0	758	0.00%
2023/10/12	0	0.00	1	53.50	53.50	-1	821	-0.12%
2023/10/06	1	52.80	0	0.00	52.70	1	861	0.12%
2023/10/02	0	0.00	1	57.10	57.80	-1	890	-0.11%
2023/09/15	0	0.00	0	57.10	57.50	0	1,178	0.00%
2023/09/07	1	56.50	0	0.00	56.10	1	1,204	0.08%
2023/09/05	0	0.00	3	60.00	60.10	-3	1,176	-0.25%
2023/09/04	2	59.35	3	58.90	58.80	-1	1,174	-0.09%
2023/08/30	3	57.20	3	56.60	56.60	0	1,275	0.00%
2023/08/14	3	54.67	13	54.64	54.60	-10	1,451	-0.69%
2023/08/10	0	0.00	1.1	61.42	61.60	-1.1	1,478	-0.08%
2023/08/07	1	59.90	1	61.00	61.00	0	1,463	0.00%
2023/08/02	1	58.30	0	0.00	58.20	1	1,450	0.07%
2023/08/01	0	61.20	0	0.00	61.40	0	1,449	0.00%
2023/07/25	0	0.00	3	63.33	63.40	-3	1,429	-0.21%
2023/07/21	1	63.30	0	0.00	63.20	1	1,433	0.07%
2023/07/19	1	64.10	0	0.00	63.90	1	1,450	0.07%
2023/07/14	11	66.10	0	0.00	66.00	11	1,433	0.77%
2023/07/13	0	0.00	1	66.90	67.10	-1	1,439	-0.07%
2023/07/12	3	67.07	0	0.00	67.00	3	1,424	0.21%
2023/07/11	1	67.60	0	0.00	66.90	1	1,426	0.07%
2023/07/07	17	66.46	2	65.90	66.80	15	1,574	0.95%
2023/07/06	1	63.80	0	0.00	65.80	1	1,633	0.06%
2023/07/04	1	68.10	10	69.80	70.20	-9	1,531	-0.59%
2023/06/27	1	60.20	0	0.00	59.60	1	1,384	0.07%
2023/06/15	3	63.00	0	0.00	63.10	3	1,374	0.22%
2023/06/14	2	62.30	0	0.00	62.20	2	1,365	0.15%
2023/06/13	1	64.20	1	63.80	63.50	0	1,352	0.00%
2023/06/09	0	0.00	1	65.10	64.10	-1	1,352	-0.07%
2023/06/05	0	0.00	1	63.80	63.80	-1	1,275	-0.08%
2023/06/01	0	62.77	0	0.00	62.20	0	1,257	0.00%
2023/05/31	0	0.00	11	62.43	63.00	-11	1,256	-0.88%
2023/05/30	3	61.80	0	0.00	61.80	3	1,214	0.25%
2023/05/29	1	60.90	5	60.46	60.80	-4	1,232	-0.32%
2023/05/26	0	0.00	1	60.90	60.80	-1	1,213	-0.08%
2023/05/24	0	0.00	1	60.90	61.50	-1	1,235	-0.08%
2023/05/23	0	61.20	1	61.40	61.40	-1	1,262	-0.08%
2023/05/22	0	0.00	229	61.48	61.50	-229	1,318	-17.37%	大賣/鉅額交易
2023/05/19	7	59.97	1	60.00	59.60	6	1,270	0.47%
2023/05/18	0	0.00	6	59.42	59.10	-6	1,261	-0.48%
2023/05/17	2	59.75	4	58.75	59.70	-2	1,244	-0.16%
2023/05/16	1	56.50	4	57.20	57.20	-3	1,197	-0.25%
2023/05/05	2	54.90	0	0.00	54.50	2	1,221	0.16%
2023/05/04	0	0.00	1	54.50	54.40	-1	1,241	-0.08%
2023/04/24	3	56.80	0	0.00	56.20	3	1,227	0.24%
2023/04/20	3	59.00	0	0.00	58.40	3	1,207	0.25%
2023/04/18	4	61.38	11	61.39	60.40	-7	1,192	-0.59%
2023/04/17	2	61.20	0	61.80	61.40	2	1,171	0.17%
2023/04/14	2	61.70	4	61.90	61.70	-2	1,163	-0.17%
2023/04/13	4	61.80	0	0.00	61.50	4	1,151	0.35%
2023/04/12	4	62.60	5	62.80	63.60	-1	1,060	-0.09%
2023/04/11	228	61.09	6	61.17	62.10	222	976	22.75%	大買/鉅額交易
2023/04/10	1	59.20	0	0.00	59.00	1	898	0.11%
2023/04/07	10	60.31	0	0.00	59.80	10	893	1.12%
2023/03/30	0	0.00	10	59.60	59.20	-10	867	-1.15%
2023/03/27	1	60.60	3	60.60	60.40	-2	880	-0.23%
2023/03/24	0	0.00	4	59.80	59.80	-4	893	-0.45%
2023/03/20	0	58.70	1	57.80	57.70	-1	924	-0.11%
2023/03/17	1	57.30	0	0.00	57.10	1	930	0.11%
2023/03/16	1	56.20	0	0.00	56.00	1	932	0.11%
2023/03/14	1	57.20	0	0.00	57.00	1	982	0.10%
2023/03/13	4	58.70	0	0.00	58.60	4	996	0.40%
2023/03/10	2	59.45	0	0.00	59.00	2	1,031	0.19%
2023/03/09	2	60.80	0	0.00	60.80	2	1,055	0.19%
2023/03/08	6	61.53	0	0.00	61.20	6	1,091	0.55%
2023/03/07	2	62.70	0	0.00	62.30	2	1,128	0.18%
2023/03/06	1	61.50	5	61.76	61.90	-4	1,232	-0.32%
2023/03/03	0	0.00	2	59.70	59.40	-2	1,250	-0.16%
2023/03/02	2	58.40	2	58.30	58.40	0	1,318	0.00%
2023/03/01	16	58.39	10	58.40	58.70	6	1,338	0.45%
2023/02/22	2	63.70	0	0.00	62.30	2	1,384	0.14%
2023/02/21	0	0.00	8	64.16	64.50	-8	1,383	-0.58%
2023/02/20	1	62.80	8	64.64	64.90	-7	1,384	-0.51%
2023/02/16	0	0.00	3	60.40	60.30	-3	1,354	-0.22%
2023/02/15	0	0.00	3	59.50	59.40	-3	1,470	-0.20%
2023/02/08	3	60.97	1	60.90	60.40	2	1,761	0.11%
2023/02/07	0	60.30	0	0.00	60.60	0	1,818	0.00%
2023/02/03	4	60.23	2	59.70	59.80	2	1,867	0.11%
2023/02/01	0	58.70	0	0.00	59.20	0	1,846	0.00%
2023/01/12	2	55.70	2	55.80	55.70	0	1,962	0.00%
2023/01/11	0	0.00	3	56.20	56.20	-3	2,051	-0.15%
2023/01/05	1	54.00	1	53.80	53.80	0	2,158	0.00%
2022/12/29	2	52.80	2	53.20	53.30	0	2,240	0.00%
2022/12/28	0	0.00	1	54.40	53.60	-1	2,268	-0.04%
2022/12/21	0	0.00	0	54.90	54.60	0	2,345	0.00%
2022/12/20	0	0.00	1	54.60	55.10	-1	2,360	-0.04%
2022/12/19	0	0.00	2	57.10	56.70	-2	2,384	-0.08%
2022/12/16	4	58.10	6	57.40	57.50	-2	2,412	-0.08%
2022/12/14	1	59.80	2	59.70	59.80	-1	2,416	-0.04%
2022/12/09	0	0.00	10	58.90	58.70	-10	2,452	-0.41%
2022/12/06	2	60.40	7	59.73	59.50	-5	2,550	-0.20%
2022/12/05	10	61.20	0	0.00	61.00	10	2,535	0.39%
2022/12/02	0	0.00	1	60.80	60.80	-1	2,533	-0.04%
2022/12/01	2	60.35	3	60.40	60.10	-1	2,520	-0.04%
2022/11/30	2	59.40	5	60.08	59.90	-3	2,559	-0.12%
2022/11/29	5	58.76	0	0.00	59.50	5	2,584	0.19%
2022/11/28	0	0.00	2	59.30	59.30	-2	2,579	-0.08%
2022/11/24	1	56.20	0	0.00	58.40	1	2,494	0.04%
2022/11/23	2	56.10	0	0.00	56.60	2	2,496	0.08%
2022/11/22	4	54.95	2	55.00	55.80	2	2,503	0.08%
2022/11/18	2	56.25	5	55.84	55.30	-3	2,529	-0.12%
2022/11/16	1	54.80	4	55.15	55.20	-3	2,568	-0.12%
2022/11/15	3	54.20	2	54.30	54.80	1	2,672	0.04%
2022/11/11	3	53.30	3	53.10	53.10	0	2,889	0.00%
2022/11/10	0	0.00	1	54.90	55.10	-1	2,772	-0.04%
2022/11/09	1	55.30	1	55.90	55.90	0	2,749	0.00%
2022/11/08	1	54.50	0	0.00	54.40	1	2,707	0.04%
2022/11/07	4	53.20	7	53.19	53.50	-3	2,618	-0.11%
2022/11/04	1	53.60	0	0.00	53.50	1	2,589	0.04%
2022/11/03	16	52.31	1	52.20	53.10	15	2,522	0.59%
2022/11/01	1	49.95	1	50.60	50.70	0	2,461	0.00%
2022/10/31	0	0.00	1	49.00	49.40	-1	2,456	-0.04%
2022/10/28	3	48.40	2	48.30	48.30	1	2,476	0.04%
2022/10/27	0	0.00	1	48.75	49.35	-1	2,476	-0.04%
2022/10/26	3	49.43	2	48.95	48.20	1	2,471	0.04%
2022/10/25	4	50.33	3	50.17	50.00	1	2,459	0.04%
2022/10/24	7	51.21	7	51.96	51.00	0	2,442	0.00%
2022/10/21	3	50.53	0	0.00	50.30	3	2,409	0.12%
2022/10/19	2	52.40	3	51.77	51.60	-1	2,364	-0.04%
2022/10/18	3	51.07	8	51.63	51.50	-5	2,275	-0.22%
2022/10/14	0	49.15	0	0.00	49.15	0	2,239	0.00%
2022/10/13	6	48.58	5	47.51	46.25	1	2,233	0.04%
2022/10/11	8	50.68	6	49.00	48.85	2	2,200	0.09%
2022/10/07	0	0.00	2	52.40	52.60	-2	2,173	-0.09%
2022/10/06	2	52.60	0	0.00	52.20	2	2,177	0.09%
2022/10/05	0	0.00	2	51.80	51.70	-2	2,183	-0.09%
2022/10/04	3	50.80	0	0.00	51.40	3	2,170	0.14%
2022/10/03	2	49.20	2	49.53	49.80	0	2,161	0.00%
2022/09/30	3	48.32	2	49.25	49.80	1	2,167	0.05%
2022/09/29	1	49.95	0	0.00	49.80	1	2,182	0.05%
2022/09/28	5	51.06	5	50.08	49.50	0	2,208	0.00%
2022/09/27	4	51.40	4	52.00	53.60	0	2,273	0.00%
2022/09/26	4	53.35	5	51.54	51.30	-1	2,288	-0.04%
2022/09/23	5	55.34	5	54.30	54.60	0	2,271	0.00%
2022/09/22	4	55.65	2	55.90	55.70	2	2,257	0.09%
2022/09/21	1	56.80	0	0.00	56.80	1	2,245	0.04%
2022/09/20	4	57.45	4	57.30	57.80	0	2,247	0.00%
2022/09/15	4	59.10	2	59.80	60.30	2	2,236	0.09%
2022/09/14	13	57.85	3	57.77	58.00	10	2,206	0.45%
2022/09/13	3	59.23	3	59.10	58.90	0	2,210	0.00%
2022/09/07	2	56.80	4	56.55	56.60	-2	2,244	-0.09%
2022/09/06	5	59.30	4	58.35	58.10	1	2,278	0.04%
2022/09/05	8	59.10	7	57.84	57.80	1	2,240	0.04%
2022/09/02	5	61.50	1	61.10	60.90	4	2,251	0.18%
2022/09/01	1	60.90	0	0.00	60.50	1	2,218	0.05%
2022/08/30	1	61.70	0	0.00	61.10	1	2,198	0.05%
2022/08/29	8	58.36	0	0.00	59.20	8	2,140	0.37%
2022/08/25	0	0.00	0	59.50	59.00	0	2,116	0.00%
2022/08/24	4	60.60	4	59.10	58.90	0	2,111	0.00%
2022/08/23	6	61.67	6	60.90	60.90	0	2,081	0.00%
2022/08/22	3	63.37	2	63.60	62.80	1	2,037	0.05%
2022/08/19	7	60.87	5	62.04	62.30	2	1,915	0.10%
2022/08/18	0	0.00	2	61.90	61.90	-2	1,693	-0.12%
2022/08/17	6	56.63	6	56.43	56.30	0	1,708	0.00%
2022/08/16	6	57.28	2	56.90	56.80	4	1,730	0.23%
2022/08/15	2	58.40	1	58.60	58.20	1	1,729	0.06%
2022/08/09	7	54.50	7	54.81	55.70	0	1,793	0.00%
2022/08/05	1	56.60	8	56.56	56.70	-7	1,759	-0.40%
2022/08/04	0	0.00	0	55.00	55.70	0	1,760	0.00%
2022/08/03	6	56.70	6	57.70	56.60	0	1,760	0.00%
2022/08/02	1	57.60	0	0.00	57.70	1	1,791	0.06%
2022/08/01	8	59.79	0	0.00	59.70	8	1,819	0.44%
2022/07/28	0	0.00	1	60.60	60.80	-1	1,940	-0.05%
2022/07/26	0	0.00	1	63.00	61.10	-1	1,980	-0.05%
2022/07/25	1	63.40	0	0.00	63.10	1	1,990	0.05%
2022/07/15	1	61.70	0	0.00	62.50	1	2,303	0.04%
2022/07/14	0	0.00	16	59.59	62.30	-16	2,321	-0.69%
2022/07/13	16	59.00	15	59.80	59.00	1	2,314	0.04%
2022/07/12	15	60.40	17	61.17	60.50	-2	2,295	-0.09%
2022/07/08	15	66.10	0	0.00	65.80	15	2,316	0.65%
2022/07/06	1	62.50	0	0.00	61.80	1	2,326	0.04%
2022/07/05	1	62.30	0	0.00	64.70	1	2,343	0.04%
2022/07/01	0	0.00	3	67.63	65.60	-3	2,296	-0.13%
2022/06/30	2	71.55	0	0.00	69.30	2	2,309	0.09%
2022/06/15	2	76.90	0	0.00	75.70	2	3,125	0.06%
2022/06/13	2	79.75	0	0.00	79.70	2	3,072	0.07%
2022/06/10	1	83.10	0	0.00	83.20	1	3,034	0.03%
2022/06/08	0	0.00	0.1	86.60	85.50	-0.1	3,016	0.00%
2022/06/06	2	86.60	0	0.00	86.30	2	3,077	0.06%
2022/05/19	0	90.30	0	0.00	91.70	0	3,504	0.00%
2022/05/16	0	93.94	1	93.80	93.70	-1	3,553	-0.03%
2022/05/13	2	93.10	2	93.40	93.00	0	3,578	0.00%
2022/05/11	4	95.45	4	94.80	96.20	0	3,722	0.00%
2022/05/10	2	97.10	2	97.20	95.20	0	3,762	0.00%
2022/05/09	4	99.25	5	98.72	97.20	-1	3,928	-0.03%
2022/05/06	2	99.95	3	99.93	99.70	-1	4,134	-0.02%
2022/05/05	3	102.53	1	101.50	104.00	2	4,176	0.05%
2022/05/04	0	0.00	0	100.50	100.00	0	4,157	0.00%
2022/04/29	0	0.00	1	95.70	95.40	-1	4,268	-0.02%
2022/04/28	1	94.00	0	0.00	93.90	1	4,311	0.02%
2022/04/27	1	93.80	0	0.00	94.00	1	4,363	0.02%
2022/04/26	1	92.10	5	94.80	94.30	-4	4,393	-0.09%
2022/04/25	16	93.04	16	92.88	94.80	0	4,461	0.00%
2022/04/22	6	94.60	2	98.30	94.50	4	4,492	0.09%
2022/04/21	0	0.00	2	104.00	105.00	-2	4,436	-0.05%
2022/04/15	1	100.00	1	100.50	99.40	0	4,935	0.00%
2022/04/14	1	103.50	0	0.00	103.50	1	5,053	0.02%
2022/04/12	0	0.00	1	102.00	102.00	-1	5,471	-0.02%
2022/04/11	0	0.00	2	98.20	98.80	-2	5,549	-0.04%
2022/04/07	1	102.50	3	102.00	102.00	-2	5,729	-0.03%
2022/04/06	1	102.00	1	103.00	103.00	0	5,870	0.00%
2022/04/01	3	104.50	2	105.75	103.50	1	5,968	0.02%
2022/03/31	3	105.50	1	106.00	106.00	2	6,026	0.03%
2022/03/30	3	105.83	0	0.00	105.50	3	6,178	0.05%
2022/03/29	3	105.33	0	0.00	105.50	3	6,384	0.05%
2022/03/28	1	103.50	2	105.00	105.50	-1	6,557	-0.02%
2022/03/25	4	105.50	0	0.00	104.50	4	6,734	0.06%
2022/03/24	2	103.75	2	104.25	107.50	0	6,998	0.00%
2022/03/23	3	101.17	4	103.88	102.50	-1	7,083	-0.01%
2022/03/22	2	97.40	3.1	102.13	102.50	-1.1	7,145	-0.02%
2022/03/21	1	97.90	1	97.50	97.50	0	7,026	0.00%
2022/03/18	0.1	94.00	0	0.00	94.20	0.1	7,013	0.00%
2022/03/17	0	0.00	10	93.20	93.70	-10	7,026	-0.14%
2022/03/16	0	89.80	0	0.00	89.60	0	7,022	0.00%
2022/03/15	10	91.22	1	95.00	89.40	9	7,060	0.13%
2022/03/11	1	94.80	2	94.85	94.60	-1	7,133	-0.01%
2022/03/09	0	0.00	1	90.00	91.80	-1	7,342	-0.01%
2022/03/08	0	0.00	2	90.65	89.60	-2	7,673	-0.03%
2022/03/07	2	88.61	4.1	91.43	90.80	-2	7,944	-0.03%
2022/03/04	0.1	93.00	1	94.60	92.30	-0.9	8,202	-0.01%
2022/03/03	4.1	96.23	0	0.00	96.00	4.1	8,209	0.05%
2022/03/02	3.1	98.72	1	98.80	98.60	2.1	8,153	0.03%
2022/03/01	2	100.00	2.1	100.50	99.90	-0.1	8,161	0.00%
2022/02/25	1.2	101.32	0	0.00	99.40	1.2	8,214	0.01%
2022/02/24	1.1	100.18	2	99.05	100.50	-0.9	8,294	-0.01%
2022/02/23	0.1	102.00	0	0.00	104.00	0.1	8,512	0.00%
2022/02/22	0.2	101.25	1	101.00	101.00	-0.8	8,698	-0.01%
2022/02/18	1.2	102.67	1	103.00	103.00	0.2	8,839	0.00%
2022/02/17	1	106.00	1	106.50	104.00	0	8,972	0.00%
2022/02/16	1	105.00	0	0.00	105.50	1	9,115	0.01%
2022/02/15	1	102.50	1	104.50	102.00	0	9,329	0.00%
2022/02/14	2	105.25	0	0.00	102.00	2	9,571	0.02%
2022/02/11	1	106.50	2	106.51	107.00	-1	9,870	-0.01%
2022/02/10	1	104.50	0	0.00	104.50	1	10,054	0.01%
2022/02/08	3.2	106.69	0	0.00	105.50	3.2	10,138	0.03%
2022/02/07	0	112.00	0	117.50	117.00	0	10,163	0.00%
2022/01/26	2	114.50	3	116.67	113.50	-1	10,170	-0.01%
2022/01/25	5	118.20	1	115.00	115.00	4	10,232	0.04%
2022/01/24	2	118.75	1	119.00	119.00	1	10,245	0.01%
2022/01/21	0	0.00	4	121.00	121.00	-4	10,262	-0.04%
2022/01/18	3	126.33	3	127.17	123.00	0	10,409	0.00%
2022/01/17	1	122.00	1	126.00	127.50	0	10,437	0.00%
2022/01/14	0	0.00	0	126.00	126.00	0	10,538	0.00%
2022/01/13	5	122.00	4	122.38	122.50	1	10,540	0.01%
2022/01/12	0	126.50	0	0.00	126.50	0	10,553	0.00%
2022/01/11	9	132.33	9	129.94	129.00	0	10,539	0.00%
2022/01/10	4	130.50	4	131.63	129.00	0	10,515	0.00%
2022/01/07	13.2	131.24	19	131.29	125.00	-5.8	10,675	-0.05%
2022/01/06	2	131.25	3	136.33	137.00	-1	10,737	-0.01%
2022/01/05	10	129.25	3	126.50	128.50	7	10,568	0.07%
2022/01/04	2	131.75	1	134.00	132.50	1	10,402	0.01%
2022/01/03	2	133.50	3	134.48	134.50	-1	10,361	-0.01%
2021/12/30	8	130.81	8	131.81	130.50	0	10,330	0.00%
2021/12/29	2	126.75	2	127.00	129.00	0	10,231	0.00%
2021/12/28	0	125.00	2.1	126.24	127.00	-2.1	10,118	-0.02%
2021/12/27	2.1	123.32	4	120.88	124.00	-1.9	10,047	-0.02%
2021/12/24	9	124.72	1	119.50	123.00	8	10,005	0.08%
2021/12/23	9	126.94	17	125.18	129.00	-8	9,825	-0.08%
2021/12/22	6	116.83	7	118.21	117.50	-1	9,611	-0.01%
2021/12/21	7	115.00	7	115.93	118.00	0	9,542	0.00%
2021/12/20	10	115.45	9	114.94	114.00	1	9,781	0.01%
2021/12/17	0	0.00	1	106.50	108.00	-1	9,552	-0.01%
2021/12/16	5	102.10	16	101.05	102.50	-11	9,333	-0.12%
2021/12/15	5	95.96	2	96.30	96.00	3	9,206	0.03%
2021/12/14	0	0.00	4	95.63	94.20	-4	9,242	-0.04%
2021/12/13	2	95.60	0	0.00	95.20	2	9,303	0.02%
2021/12/09	0	0.00	3.1	97.06	95.00	-3.1	9,626	-0.03%
2021/12/08	2	95.25	3.3	95.72	95.40	-1.3	9,715	-0.01%
2021/12/07	21	95.29	12	94.17	93.60	9	10,136	0.09%
2021/12/06	2	96.20	0	0.00	95.60	2	10,457	0.02%
2021/12/03	2	96.85	3	97.47	96.30	-1	10,554	-0.01%
2021/12/02	14	98.14	10.2	98.29	98.30	3.8	10,616	0.04%
2021/12/01	3	105.33	0	0.00	103.00	3	10,358	0.03%
2021/11/30	2.2	109.50	8.3	111.74	114.00	-6.1	10,353	-0.06%
2021/11/29	2	99.90	3	101.67	104.00	-1	10,326	-0.01%
2021/11/26	2	99.75	3	101.33	101.50	-1	10,376	-0.01%
2021/11/25	2	100.50	2	100.25	100.00	0	10,365	0.00%
2021/11/24	4	100.88	2	101.00	101.50	2	10,336	0.02%
2021/11/23	5	100.30	17	100.35	99.00	-12	10,249	-0.12%
2021/11/22	9	103.56	8.1	103.93	102.50	0.9	10,121	0.01%
2021/11/19	4.1	105.20	11.1	106.91	103.00	-7	9,883	-0.07%
2021/11/18	3	100.00	10	102.15	103.00	-7	9,661	-0.07%
2021/11/17	1	100.00	13	101.88	103.00	-12	9,585	-0.13%
2021/11/16	17	98.94	28.3	100.01	100.50	-11.3	9,481	-0.12%
2021/11/15	2	102.75	2	103.25	103.50	0	9,310	0.00%
2021/11/12	4	99.82	2	100.45	98.90	2	9,148	0.02%
2021/11/11	6	97.48	15.2	99.78	101.50	-9.2	8,880	-0.10%
2021/11/10	12.1	92.92	10	93.09	92.30	2.1	8,609	0.02%
2021/11/09	8	93.60	44	90.48	93.60	-36	8,228	-0.44%
2021/11/05	29.1	82.43	5	82.36	85.00	24.1	7,842	0.31%
2021/11/04	2	83.70	5.2	84.21	84.80	-3.2	7,630	-0.04%
2021/11/03	1	80.20	13	80.29	79.90	-12	7,371	-0.16%
2021/11/01	0	0.00	10	79.90	80.00	-10	7,196	-0.14%
2021/10/29	0	0.00	1	75.50	78.00	-1	7,122	-0.01%
2021/10/28	9	74.21	0	0.00	74.40	9	7,055	0.13%
2021/10/27	0.1	74.97	0	0.00	75.60	0.1	7,006	0.00%
2021/10/26	5	75.40	5	75.50	75.10	0	6,952	0.00%
2021/10/25	8	77.68	0	0.00	77.50	8	6,781	0.12%
2021/10/22	10	80.18	9.2	80.72	80.80	0.8	6,653	0.01%
2021/10/21	2	78.00	3	79.40	78.20	-1	6,455	-0.02%
2021/10/20	3	78.20	9	79.04	77.90	-6	6,355	-0.09%
2021/10/19	3	77.60	48	78.43	78.50	-45	6,208	-0.72%
2021/10/15	4	76.15	14.3	75.41	76.00	-10.3	6,050	-0.17%
2021/10/14	0	0.00	31.1	73.32	73.90	-31.1	5,766	-0.54%
2021/10/13	1	71.90	1	70.80	70.80	0	5,597	0.00%
2021/10/12	48	71.44	0.1	71.80	72.00	47.9	5,590	0.86%
2021/10/08	1	72.00	1	71.00	70.80	0	5,584	0.00%
2021/10/07	2.1	70.29	6	70.60	70.80	-3.9	5,641	-0.07%
2021/10/06	5	68.22	8	68.85	68.70	-3	5,580	-0.05%
2021/10/05	6	67.37	3	65.20	68.70	3	5,539	0.05%
2021/10/04	8	65.28	7	65.94	65.00	1	5,466	0.02%
2021/10/01	3	67.23	5	67.70	65.10	-2	5,413	-0.04%
2021/09/30	9.2	68.60	24	69.25	68.00	-14.8	5,326	-0.28%
2021/09/29	7.2	70.24	5	69.88	69.50	2.2	5,269	0.04%
2021/09/28	11.1	72.96	11	73.44	72.60	0.1	5,202	0.00%
2021/09/27	38.2	73.64	43.3	74.18	73.10	-5.1	5,041	-0.10%
2021/09/24	12.2	70.99	24	71.42	71.30	-11.8	4,553	-0.26%
2021/09/23	6	68.87	7	68.80	69.00	-1	4,403	-0.02%
2021/09/22	7	68.40	7	68.94	68.30	0	4,354	0.00%
2021/09/17	11	68.60	10	68.72	68.70	1	4,283	0.02%
2021/09/16	0	0.00	0.4	67.27	67.00	-0.4	4,227	-0.01%
2021/09/15	10	67.31	10	68.38	68.90	0	4,143	0.00%
2021/09/14	22.1	71.56	5	71.30	70.30	17.1	3,902	0.44%
2021/09/13	23.1	72.04	23	72.40	73.00	0.1	3,808	0.00%
2021/09/10	59	72.16	76.1	72.21	73.10	-17.1	3,676	-0.47%
2021/09/09	54	70.92	60	70.21	71.50	-6	3,227	-0.19%
2021/09/08	39	67.17	13	67.44	66.80	26	2,827	0.92%
2021/09/07	18	68.33	51	68.21	69.90	-33	2,656	-1.24%
2021/09/06	43	68.21	21	68.93	68.40	22	2,407	0.91%
2021/09/03	73	70.05	59	69.57	70.50	14	2,298	0.61%
2021/09/02	10	68.23	20.1	67.69	68.60	-10.1	1,979	-0.51%
2021/09/01	1	66.10	7	65.37	65.80	-6	1,608	-0.37%
2021/08/31	8	61.34	5	62.00	62.00	3	1,458	0.21%
2021/08/25	0	0.00	2	58.80	60.70	-2	1,433	-0.14%
2021/08/17	0	0.00	1	54.50	54.50	-1	1,443	-0.07%
2021/08/16	0	0.00	0.1	55.50	54.80	-0.1	1,465	0.00%
2021/08/13	4	56.95	0.1	56.50	55.60	3.9	1,486	0.26%
2021/08/12	4	57.55	0	0.00	57.70	4	1,501	0.27%
2021/08/09	22	60.79	12	60.30	59.80	10	1,666	0.60%
2021/08/05	5	60.60	1	60.60	60.40	4	1,783	0.22%
2021/08/04	0	0.00	1	59.60	61.00	-1	1,826	-0.05%
2021/07/30	0	0.00	1	58.30	57.70	-1	1,955	-0.05%
2021/07/29	0	0.00	2	58.10	58.30	-2	1,978	-0.10%
2021/07/28	0	0.00	7	57.93	58.50	-7	1,986	-0.35%
2021/07/27	0	0.00	2	59.80	59.60	-2	2,002	-0.10%
2021/07/26	2.1	59.71	0	0.00	59.70	2.1	2,010	0.10%
2021/07/22	4	60.95	0	0.00	62.30	4	2,060	0.19%
2021/07/21	3.2	60.08	0	0.00	60.60	3.2	2,038	0.15%
2021/07/20	6.2	59.16	4	58.80	58.50	2.2	2,024	0.11%
2021/07/19	5	60.38	0	0.00	59.80	5	2,021	0.25%
2021/07/16	1	63.31	1	63.70	63.60	0	2,038	0.00%
2021/07/15	18.1	64.73	2	64.45	64.30	16.1	2,037	0.79%
2021/07/14	21.2	64.43	21	65.04	65.40	0.2	1,996	0.01%
2021/07/13	1	60.80	1	61.90	60.70	0	1,931	0.00%
2021/07/06	2	61.20	1	60.70	60.70	1	2,123	0.05%
2021/07/05	0	0.00	5	62.80	62.80	-5	2,131	-0.23%
2021/06/21	0	0.00	0	59.10	59.50	0	2,212	0.00%
2021/06/18	0	0.00	1	59.70	59.90	-1	2,215	-0.05%
2021/06/09	0	0.00	1	55.50	55.40	-1	2,296	-0.04%
2021/06/03	0	0.00	1	55.50	56.30	-1	2,382	-0.04%
2021/06/02	5	56.50	0	0.00	55.90	5	2,393	0.21%
2021/06/01	0	57.70	0	0.00	56.70	0	2,412	0.00%
2021/05/31	2	56.45	2	56.20	56.50	0	2,531	0.00%
2021/05/27	0	0.00	2	54.30	55.10	-2	2,588	-0.08%
2021/05/25	0	0.00	3	55.13	55.20	-3	2,608	-0.12%
2021/05/24	0	0.00	2	53.95	53.70	-2	2,607	-0.08%
2021/05/21	0	0.00	2	51.95	52.40	-2	2,605	-0.08%
2021/05/19	3	51.00	7	51.66	51.90	-4	2,594	-0.15%
2021/05/18	0	0.00	1	46.55	48.10	-1	2,595	-0.04%
2021/05/17	3	45.70	5	44.61	44.55	-2	2,584	-0.08%
2021/05/14	4	50.40	3	49.20	49.50	1	2,540	0.04%
2021/05/13	1	51.10	3	50.73	50.80	-2	2,494	-0.08%
2021/05/12	5	55.86	7	55.59	55.20	-2	2,437	-0.08%
2021/05/11	22	61.36	3	61.57	61.30	19	2,407	0.79%
2021/05/10	0	0.00	2	68.10	68.10	-2	2,333	-0.09%
2021/05/07	4	68.35	6	68.73	68.80	-2	2,344	-0.09%
2021/05/06	5	67.94	4	68.85	67.90	1	2,357	0.04%
2021/05/05	0	0.00	1	67.20	66.50	-1	2,436	-0.04%
2021/05/04	5	64.78	1	64.50	65.80	4	2,472	0.16%
2021/05/03	5	65.80	2	65.90	65.20	3	2,493	0.12%
2021/04/28	4	68.48	10	68.42	67.80	-6	2,506	-0.24%
2021/04/27	1	67.30	0	0.00	67.50	1	2,459	0.04%
2021/04/22	2	67.90	2	66.95	66.80	0	2,524	0.00%
2021/04/21	4	67.68	12	67.91	67.90	-8	2,556	-0.31%
2021/04/20	4	67.50	3	67.00	67.20	1	2,535	0.04%
2021/04/19	0	0.00	17	67.15	67.20	-17	2,565	-0.66%
2021/04/16	3	66.00	6	65.52	65.90	-3	2,547	-0.12%
2021/04/15	3	63.33	0	0.00	64.00	3	2,554	0.12%
2021/04/14	3	62.73	3	60.90	62.00	0	2,567	0.00%
2021/04/13	9	65.04	8	64.85	64.30	1	2,516	0.04%
2021/04/12	3	66.20	218	66.16	66.10	-215	2,473	-8.69%	大賣/鉅額交易
2021/04/09	4	66.73	0	0.00	66.50	4	2,482	0.16%
2021/04/08	18	66.41	6	66.47	66.70	12	2,468	0.49%
2021/04/07	1	66.50	0	0.00	66.50	1	2,456	0.04%
2021/04/01	0	0.00	4	67.25	66.70	-4	2,460	-0.16%
2021/03/31	3	66.73	1	66.60	66.50	2	2,469	0.08%
2021/03/29	13	66.60	2	66.60	67.10	11	2,528	0.43%
2021/03/25	1	66.40	0	0.00	66.30	1	2,685	0.04%
2021/03/24	0	0.00	1	66.80	66.70	-1	2,711	-0.04%
2021/03/23	0	0.00	4	66.90	66.70	-4	2,720	-0.15%
2021/03/22	2	66.90	0	0.00	66.80	2	2,734	0.07%
2021/03/19	0	0.00	2	67.25	67.40	-2	2,732	-0.07%
2021/03/18	13	67.70	3	67.50	67.40	10	2,752	0.36%
2021/03/17	0	0.00	5	67.94	67.70	-5	2,780	-0.18%
2021/03/16	8	67.80	0	0.00	68.10	8	2,832	0.28%
2021/03/15	2	67.80	3	68.23	68.10	-1	2,841	-0.04%
2021/03/12	2	67.95	0	0.00	67.90	2	2,845	0.07%
2021/03/11	4	68.03	0	0.00	68.10	4	2,887	0.14%
2021/03/10	5	67.38	2	67.90	67.70	3	2,882	0.10%
2021/03/09	7	66.61	0	0.00	67.00	7	2,885	0.24%
2021/03/08	2	68.65	0	0.00	67.90	2	2,871	0.07%
2021/03/05	2	67.85	0	0.00	68.60	2	2,898	0.07%
2021/03/04	11	68.54	2	69.40	68.20	9	2,914	0.31%
2021/03/03	0	0.00	1	71.70	71.10	-1	2,864	-0.03%
2021/03/02	5	72.50	22	71.88	71.00	-17	2,890	-0.59%
2021/02/26	0	0.00	4	70.35	71.20	-4	2,859	-0.14%
2021/02/25	57	70.90	0.1	70.36	71.10	56.9	2,857	1.99%
2021/02/24	1	70.50	0	0.00	70.30	1	2,864	0.03%
2021/02/23	47	70.53	0	0.00	70.40	47	2,862	1.64%
2021/02/22	0	0.00	2	71.05	71.20	-2	2,930	-0.07%
2021/02/19	1	71.10	0	0.00	71.20	1	2,941	0.03%
2021/02/18	8	70.90	15	71.33	71.20	-7	2,978	-0.24%
2021/02/17	1	69.40	15	69.30	69.30	-14	3,011	-0.46%
2021/02/04	5	66.60	0	0.00	66.70	5	3,002	0.17%
2021/02/03	0	0.00	1	66.90	67.00	-1	3,045	-0.03%
2021/02/02	35	67.31	2	67.00	67.00	33	3,048	1.08%
2021/02/01	7	67.64	0	0.00	67.90	7	3,032	0.23%
2021/01/29	3	70.10	1	68.60	68.80	2	3,112	0.06%
2021/01/28	0	0.00	3	70.03	70.20	-3	3,078	-0.10%
2021/01/27	102	69.83	31	70.46	71.70	71	3,027	2.34%	大買/
2021/01/26	1	68.30	0	0.00	68.60	1	2,911	0.03%
2021/01/25	26	68.91	0	0.00	69.00	26	2,864	0.91%
2021/01/20	1	67.80	0	0.00	68.50	1	2,870	0.03%
2021/01/18	0	69.00	1	67.40	68.40	-1	2,847	-0.03%
2021/01/15	1	69.70	6	69.78	68.90	-5	2,838	-0.18%
2021/01/14	5	69.50	0	0.00	70.90	5	2,786	0.18%
2021/01/12	6	66.55	2	66.70	66.70	4	2,719	0.15%
2021/01/11	0	0.00	1	68.90	68.90	-1	2,692	-0.04%
2021/01/08	9	66.78	8	67.28	67.50	1	2,673	0.04%
2021/01/07	3	68.03	0	0.00	68.10	3	2,656	0.11%
2021/01/06	4	68.95	0	0.00	68.30	4	2,634	0.15%
2021/01/05	1	68.50	0	0.00	68.60	1	2,611	0.04%
2021/01/04	10	69.00	26	69.65	69.40	-16	2,608	-0.61%
2020/12/30	0	0.00	1	69.10	68.70	-1	2,597	-0.04%
2020/12/28	9	67.99	0	0.00	67.90	9	2,615	0.34%
2020/12/25	18	68.29	0	0.00	68.80	18	2,581	0.70%
2020/12/24	1	69.60	4	70.20	70.20	-3	2,571	-0.12%
2020/12/23	0	0.00	2	69.20	69.50	-2	2,559	-0.08%
2020/12/22	4	68.25	1	68.40	67.60	3	2,576	0.12%
2020/12/21	3	68.37	11	69.30	68.30	-8	2,515	-0.32%
2020/12/18	4	70.50	0	0.00	70.50	4	2,586	0.15%
2020/12/17	1	71.40	0	0.00	71.40	1	2,588	0.04%
2020/12/16	5	71.68	1	72.20	72.00	4	2,632	0.15%
2020/12/15	1	71.60	0	0.00	71.60	1	2,710	0.04%
2020/12/11	1	73.40	0	0.00	72.60	1	2,810	0.04%
2020/12/10	0	0.00	5	74.30	74.60	-5	2,880	-0.17%
2020/12/09	0	0.00	1	77.70	77.70	-1	2,954	-0.03%
2020/12/07	10	77.40	10	78.05	77.30	0	2,949	0.00%
2020/12/04	7	81.16	6	81.58	81.10	1	2,888	0.03%
2020/12/03	1	81.90	0	0.00	81.80	1	2,879	0.03%
2020/12/02	1	82.50	22	82.20	82.60	-21	2,878	-0.73%
2020/11/27	3	82.83	2	83.75	83.40	1	2,869	0.03%
2020/11/26	3	83.77	0	0.00	84.10	3	2,840	0.11%
2020/11/25	2	81.05	2	82.05	81.40	0	2,816	0.00%
2020/11/24	0	0.00	2	82.15	81.30	-2	2,831	-0.07%
2020/11/23	2	82.10	1	81.60	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	1	81.90	0	0.00	82.40	1	2,877	0.03%
2020/11/18	1	81.40	0	0.00	82.40	1	2,826	0.04%
2020/11/17	13	82.50	10	81.60	81.60	3	2,822	0.11%
2020/11/16	0	0.00	2	82.00	81.80	-2	2,855	-0.07%
2020/11/11	0	0.00	1	79.80	79.70	-1	2,871	-0.03%
2020/11/10	2	77.80	2	78.50	78.50	0	2,919	0.00%
2020/11/06	0	0.00	2	78.55	78.50	-2	3,079	-0.06%
2020/10/29	2	76.25	7	75.51	76.20	-5	3,641	-0.14%
2020/10/28	0	0.00	9	75.58	75.40	-9	3,735	-0.24%
2020/10/27	0	0.00	1	74.00	74.30	-1	3,751	-0.03%
2020/10/23	0	0.00	3	73.10	73.30	-3	3,857	-0.08%
2020/10/19	2	70.70	2	70.50	71.00	0	4,236	0.00%
2020/10/16	3	70.90	1	70.60	70.70	2	4,260	0.05%
2020/10/15	1	70.90	0	0.00	70.90	1	4,345	0.02%
2020/10/13	6	71.40	0	0.00	71.70	6	4,480	0.13%
2020/10/12	1	72.50	0	0.00	72.00	1	4,540	0.02%
2020/10/08	0	0.00	2	72.90	73.00	-2	4,563	-0.04%
2020/10/06	2	71.80	0	0.00	71.70	2	4,641	0.04%
2020/09/29	3	70.50	0	0.00	71.00	3	4,900	0.06%
2020/09/25	0	0.00	2	73.40	72.40	-2	5,108	-0.04%
2020/09/23	2	78.15	3	77.93	77.30	-1	5,685	-0.02%
2020/09/21	0	0.00	1	78.50	78.30	-1	5,672	-0.02%
2020/09/18	1	78.20	0	0.00	77.00	1	5,673	0.02%
2020/09/17	0	0.00	15	77.58	78.10	-15	5,617	-0.27%
2020/09/16	0	0.00	3	77.83	78.00	-3	5,632	-0.05%
2020/09/15	2	76.85	5	76.38	77.10	-3	5,684	-0.05%
2020/09/14	2	73.65	6	74.28	74.20	-4	5,814	-0.07%
2020/09/11	1	69.70	0	0.00	71.00	1	5,733	0.02%
2020/09/03	1	72.50	1	72.20	71.10	0	6,194	0.00%
2020/09/02	0	0.00	0.1	71.00	70.80	-0.1	6,193	0.00%
2020/09/01	3	70.60	0	0.00	71.00	3	6,217	0.05%
2020/08/28	2	70.80	0	0.00	70.80	2	6,344	0.03%
2020/08/27	7	73.91	15	72.47	72.30	-8	6,351	-0.13%
2020/08/26	1	70.90	0	0.00	71.10	1	6,367	0.02%
2020/08/25	5	72.26	4	72.00	72.10	1	6,399	0.02%
2020/08/21	1	71.60	0	0.00	72.40	1	6,432	0.02%
2020/08/20	31	70.18	11	70.82	70.50	20	6,500	0.31%
2020/08/19	10	74.38	0	0.00	73.50	10	6,602	0.15%
2020/08/17	2	75.50	4	75.68	76.20	-2	6,804	-0.03%
2020/08/13	1	75.20	0	0.00	73.70	1	7,234	0.01%
2020/08/12	13	73.58	1	73.60	73.20	12	7,304	0.16%
2020/08/11	2	76.15	2	76.45	75.80	0	7,256	0.00%
2020/08/10	5	76.16	0	0.00	74.40	5	7,261	0.07%
2020/08/07	9	76.94	1	76.80	76.30	8	7,369	0.11%
2020/08/06	6	80.13	2	79.65	79.60	4	7,356	0.05%
2020/08/05	2	81.50	6	81.40	83.10	-4	7,623	-0.05%
2020/08/04	2	74.60	9	75.77	75.80	-7	7,502	-0.09%
2020/08/03	10	74.78	0	0.00	73.70	10	7,519	0.13%
2020/07/31	0	0.00	1	80.00	80.40	-1	7,730	-0.01%
2020/07/29	3	80.77	0	0.00	80.10	3	8,006	0.04%
2020/07/28	1	82.00	0	0.00	82.00	1	8,007	0.01%
2020/07/24	4	82.50	8	83.86	80.80	-4	8,093	-0.05%
2020/07/23	0	0.00	1	81.60	83.10	-1	8,153	-0.01%
2020/07/22	3	81.37	3	82.10	82.40	0	8,100	0.00%
2020/07/21	6	81.95	10	81.67	81.80	-4	8,102	-0.05%
2020/07/20	1	78.00	2	79.90	80.20	-1	8,192	-0.01%
2020/07/17	7	79.39	5	81.30	78.90	2	8,302	0.02%
2020/07/16	6	79.32	6	79.03	79.60	0	8,376	0.00%
2020/07/15	6	78.08	4	79.33	78.00	2	8,442	0.02%
2020/07/13	5	77.76	0	0.00	77.70	5	8,523	0.06%
2020/07/10	3	79.17	3	78.40	77.70	0	8,572	0.00%
2020/07/09	4	81.95	5	82.80	81.10	-1	8,601	-0.01%
2020/07/08	1	80.20	0	0.00	81.60	1	8,613	0.01%
2020/07/07	14	79.15	6	79.47	79.80	8	8,630	0.09%
2020/07/06	4	80.28	5	79.78	78.90	-1	8,763	-0.01%
2020/07/03	18	79.77	19	78.44	78.00	-1	8,994	-0.01%
2020/07/02	11.1	74.90	24	79.09	79.40	-12.9	8,939	-0.14%
2020/07/01	4	72.10	6	71.68	72.20	-2	8,738	-0.02%
2020/06/30	5	68.92	0	0.00	69.10	5	8,712	0.06%
2020/06/29	5	69.46	1	70.10	69.10	4	8,739	0.05%
2020/06/23	5	70.96	5	71.76	70.60	0	8,835	0.00%
2020/06/22	4	73.18	1	72.40	72.30	3	8,839	0.03%
2020/06/19	3	72.23	5	73.12	73.60	-2	8,860	-0.02%
2020/06/18	3	69.23	0	0.00	69.40	3	8,725	0.03%
2020/06/17	6	68.95	4	69.25	69.00	2	8,838	0.02%
2020/06/16	4	69.58	10	69.90	70.60	-6	8,860	-0.07%
2020/06/15	1	67.30	3	67.70	67.30	-2	8,868	-0.02%
2020/06/12	31	63.32	66	66.81	67.60	-35	9,014	-0.39%
2020/06/11	36	66.20	5	67.20	65.20	31	9,095	0.34%
2020/06/10	13	66.10	2	66.00	67.00	11	9,153	0.12%
2020/06/09	3	66.23	1	66.80	66.20	2	9,234	0.02%
2020/06/08	10	66.97	0	0.00	67.00	10	9,341	0.11%
2020/06/05	5	67.48	7	67.51	67.30	-2	9,400	-0.02%
2020/06/04	0	0.00	1	70.50	69.80	-1	9,466	-0.01%
2020/06/03	17	69.04	26	70.01	70.20	-9	9,620	-0.09%
2020/06/02	3	70.33	3	70.23	69.00	0	9,744	0.00%
2020/05/29	0	0.00	20	68.20	68.70	-20	9,858	-0.20%
2020/05/28	23	68.09	2	68.10	68.10	21	10,032	0.21%
2020/05/27	2	67.65	4	67.53	68.10	-2	10,091	-0.02%
2020/05/26	10	69.46	14	69.09	68.20	-4	10,310	-0.04%
2020/05/25	1	71.50	3	72.07	72.50	-2	10,445	-0.02%
2020/05/22	11	70.82	8	70.05	69.70	3	10,475	0.03%
2020/05/21	40	69.40	36	70.13	71.50	4	10,464	0.04%
2020/05/20	6	63.28	17	63.95	65.00	-11	10,220	-0.11%
2020/05/19	15	62.72	7	62.59	62.90	8	10,586	0.08%
2020/05/18	3	61.30	25	60.50	60.80	-22	10,586	-0.21%
2020/05/15	17	61.11	10	61.90	60.80	7	10,820	0.06%
2020/05/14	32	61.93	16	62.83	60.60	16	11,202	0.14%
2020/05/13	15	61.94	13	62.58	61.90	2	11,770	0.02%
2020/05/12	18	62.29	17	62.75	62.10	1	12,247	0.01%
2020/05/11	14	60.96	10	61.09	61.40	4	12,047	0.03%
2020/05/08	12	60.14	22	59.90	60.20	-10	12,006	-0.08%
2020/05/07	20	60.59	25	60.88	60.10	-5	12,034	-0.04%
2020/05/06	24	58.53	33	58.34	58.60	-9	11,835	-0.08%
2020/05/05	1	55.70	2	55.75	55.60	-1	11,633	-0.01%
2020/05/04	1	55.50	0	0.00	55.10	1	11,850	0.01%
2020/04/30	4	56.03	2	56.00	56.30	2	11,923	0.02%
2020/04/29	33	56.40	27	56.89	56.30	6	12,041	0.05%
2020/04/28	8	56.65	12	56.45	57.20	-4	12,202	-0.03%
2020/04/24	4	54.18	2	54.40	54.00	2	12,214	0.02%
2020/04/23	1	56.50	3	55.20	54.60	-2	12,367	-0.02%
2020/04/22	11	55.08	10	54.67	55.90	1	12,442	0.01%
2020/04/21	8	54.41	20	54.43	54.00	-12	12,394	-0.10%
2020/04/20	4	53.28	15	53.49	53.40	-11	12,231	-0.09%
2020/04/17	12	52.68	7	53.37	52.00	5	12,138	0.04%
2020/04/16	3	53.00	3	53.37	53.40	0	12,063	0.00%
2020/04/15	6	53.25	1	53.80	53.00	5	12,025	0.04%
2020/04/14	7	53.21	7	53.80	54.00	0	11,926	0.00%
2020/04/13	10	53.66	8	54.06	53.10	2	11,862	0.02%
2020/04/10	2	52.75	9	53.07	52.50	-7	11,721	-0.06%
2020/04/09	14	52.61	5	53.12	52.80	9	11,677	0.08%
2020/04/08	1	51.50	16	50.74	51.80	-15	11,479	-0.13%
2020/04/07	6	46.59	10	48.00	48.40	-4	11,116	-0.04%
2020/04/06	10	43.79	4	43.86	44.00	6	10,970	0.05%
2020/04/01	10	45.58	3	45.90	45.50	7	10,811	0.06%
2020/03/31	16	48.01	20	47.27	47.10	-4	10,793	-0.04%
2020/03/30	3	47.47	5	48.50	48.70	-2	10,818	-0.02%
2020/03/27	7	50.87	6	48.99	48.40	1	10,907	0.01%
2020/03/26	4	51.50	20	51.89	51.80	-16	10,903	-0.15%
2020/03/25	27	53.49	20	51.78	51.40	7	10,937	0.06%
2020/03/24	19	52.32	4	52.78	52.50	15	10,937	0.14%
2020/03/23	10	50.82	10	50.78	51.00	0	10,976	0.00%
2020/03/20	2	50.00	1	50.70	51.40	1	10,835	0.01%
2020/03/19	15	48.44	16	48.13	47.20	-1	10,721	-0.01%
2020/03/18	64	51.19	67	50.86	50.50	-3	10,591	-0.03%
2020/03/17	3	48.38	1	47.60	49.15	2	10,397	0.02%
2020/03/16	2	48.43	4	48.25	46.55	-2	10,242	-0.02%
2020/03/13	5	46.70	0	0.00	49.45	5	10,142	0.05%
2020/03/12	3	52.53	4	50.46	50.00	-1	10,088	-0.01%
2020/03/11	5	56.08	6	54.80	54.20	-1	9,966	-0.01%
2020/03/10	6	53.92	7	54.56	55.20	-1	9,869	-0.01%
2020/03/09	12	56.90	13	56.32	55.00	-1	9,664	-0.01%
2020/03/06	3	57.83	4	57.78	57.60	-1	9,457	-0.01%
2020/03/05	11	57.43	5	57.40	56.90	6	9,328	0.06%
2020/03/04	11	56.65	13	56.70	56.70	-2	9,246	-0.02%
2020/03/03	20	58.05	39	57.64	57.90	-19	9,238	-0.21%
2020/03/02	24	56.05	3	55.60	56.00	21	9,054	0.23%
2020/02/27	40	58.11	73	57.44	55.40	-33	8,973	-0.37%
2020/02/26	25	57.67	24	57.73	57.10	1	8,663	0.01%
2020/02/25	19	56.17	9	55.91	55.90	10	8,348	0.12%
2020/02/24	15	56.67	4	56.50	55.70	11	8,210	0.13%
2020/02/21	3	55.17	3	55.57	55.50	0	8,069	0.00%
2020/02/20	7	55.61	18	55.53	55.50	-11	7,975	-0.14%
2020/02/19	21	57.38	22	58.05	58.20	-1	7,523	-0.01%
2020/02/18	53	58.49	12	58.72	57.20	41	7,427	0.55%
2020/02/17	43	60.64	30	61.02	59.70	13	7,168	0.18%
2020/02/14	36	57.80	43	58.59	60.30	-7	6,726	-0.10%
2020/02/13	27	54.72	71	54.78	54.90	-44	6,002	-0.73%
2020/02/12	4	52.75	3	53.27	52.40	1	5,496	0.02%
2020/02/11	0	0.00	1	52.10	52.00	-1	5,386	-0.02%
2020/02/10	2	52.15	23	51.40	51.30	-21	5,538	-0.38%
2020/02/07	21	51.91	10	52.06	52.00	11	5,440	0.20%
2020/02/06	10	53.02	14	53.41	53.60	-4	5,321	-0.08%
2020/02/05	32	53.08	31	53.60	52.60	1	5,214	0.02%
2020/02/04	14	52.05	21	51.71	51.70	-7	4,944	-0.14%
2020/02/03	40	52.31	24	52.31	52.70	16	4,849	0.33%
2020/01/31	19	52.55	22	52.52	53.30	-3	4,686	-0.06%
2020/01/30	10	50.01	22	49.99	49.80	-12	4,367	-0.27%
2020/01/20	17	51.08	5	51.02	51.00	12	4,231	0.28%
2020/01/17	2	50.30	8	50.38	50.30	-6	4,153	-0.14%
2020/01/16	10	48.81	6	48.83	49.20	4	3,998	0.10%
2020/01/15	0	0.00	10	47.35	47.20	-10	3,778	-0.26%
2020/01/14	0	0.00	1	46.65	46.60	-1	3,766	-0.03%
2020/01/13	1	46.15	0	0.00	46.65	1	3,761	0.03%
2020/01/09	0	0.00	1	44.75	45.30	-1	3,831	-0.03%
2020/01/08	1	44.20	0	0.00	44.20	1	3,898	0.03%
2020/01/06	0	0.00	6	45.72	45.65	-6	3,964	-0.15%
2020/01/02	1	47.05	3	47.07	47.25	-2	4,108	-0.05%
2019/12/31	1	46.15	0	0.00	46.00	1	4,206	0.02%
2019/12/30	10	46.85	0	0.00	46.05	10	4,311	0.23%
2019/12/27	1	46.70	7	46.77	46.85	-6	4,271	-0.14%
2019/12/26	12	46.39	2	46.35	46.05	10	4,260	0.23%
2019/12/25	3	47.85	29	47.36	47.20	-26	4,222	-0.62%
2019/12/24	22	47.08	6	47.62	47.70	16	4,240	0.38%
2019/12/23	6	47.20	21	47.55	47.60	-15	4,127	-0.36%
2019/12/20	21	45.46	0	0.00	46.00	21	3,987	0.53%
2019/12/19	3	46.20	15	46.38	46.50	-12	3,933	-0.31%
2019/12/18	1	44.90	5	45.16	45.10	-4	3,831	-0.10%
2019/12/17	0	0.00	1	44.10	44.10	-1	3,703	-0.03%
2019/12/12	1	43.75	0	0.00	43.45	1	3,953	0.03%
2019/12/10	1	42.55	2	42.80	42.55	-1	4,116	-0.02%
2019/12/09	1	42.45	1	42.50	42.60	0	4,163	0.00%
2019/12/06	0	0.00	5	43.97	44.05	-5	4,135	-0.12%
2019/12/02	9	42.91	1	43.25	42.65	8	4,603	0.17%
2019/11/29	1	44.00	1	43.75	43.75	0	4,658	0.00%
2019/11/28	4	44.53	13	44.55	44.80	-9	4,686	-0.19%
2019/11/27	1	43.75	7	43.77	43.95	-6	4,687	-0.13%
2019/11/26	0	0.00	3	43.60	43.60	-3	4,722	-0.06%
2019/11/25	0	0.00	5	43.00	42.95	-5	4,789	-0.10%
2019/11/22	5	42.90	6	43.12	42.70	-1	4,867	-0.02%
2019/11/21	10	42.80	0	0.00	43.20	10	4,990	0.20%
2019/11/20	5	43.15	0.3	43.20	43.15	4.7	5,080	0.09%
2019/11/19	4	43.60	0	0.00	43.60	4	5,197	0.08%
2019/11/18	0	0.00	3	44.18	44.30	-3	5,226	-0.06%
2019/11/15	10	42.14	9	42.32	43.00	1	5,233	0.02%
2019/11/14	17	41.49	9	41.76	41.65	8	5,387	0.15%
2019/11/12	3	42.93	2	42.70	43.20	1	5,495	0.02%
2019/11/11	4	43.11	27	42.33	42.10	-23	5,660	-0.41%
2019/11/08	23	44.63	1	44.30	43.85	22	5,702	0.39%
2019/11/07	14	44.10	12	43.91	44.45	2	5,784	0.03%
2019/11/06	0	0.00	1	42.90	42.50	-1	5,882	-0.02%
2019/11/04	10	43.04	4	42.50	42.55	6	6,228	0.10%
2019/11/01	1	43.00	0	0.00	43.10	1	6,305	0.02%
2019/10/31	5	43.44	8	43.40	43.25	-3	6,445	-0.05%
2019/10/30	0	0.00	9	42.83	43.15	-9	6,554	-0.14%
2019/10/29	0	0.00	4	42.80	42.25	-4	6,586	-0.06%
2019/10/28	0	0.00	13	42.34	42.30	-13	6,674	-0.19%
2019/10/25	2	42.68	28	42.75	42.65	-26	6,713	-0.39%
2019/10/24	7	43.09	1	43.45	43.40	6	6,710	0.09%
2019/10/23	3	43.03	0	0.00	42.50	3	6,712	0.04%
2019/10/22	4	43.09	5	43.34	42.75	-1	6,735	-0.01%
2019/10/21	0	0.00	1	42.45	42.55	-1	6,731	-0.01%
2019/10/18	1	42.75	5	42.13	42.85	-4	6,792	-0.06%
2019/10/17	1	41.25	3	41.45	41.50	-2	6,731	-0.03%
2019/10/16	9	41.32	11	41.59	41.80	-2	6,818	-0.03%
2019/10/15	2	40.23	3	40.62	40.60	-1	6,821	-0.01%
2019/10/14	1	38.75	3	38.90	39.30	-2	6,860	-0.03%
2019/10/09	17	38.56	19	38.66	38.85	-2	6,895	-0.03%
2019/10/08	6	41.26	1	41.00	41.05	5	6,871	0.07%
2019/10/07	4	42.06	33	41.39	42.30	-29	6,886	-0.42%
2019/10/04	29	40.76	2	40.45	40.30	27	6,848	0.39%
2019/10/02	6	42.31	0	0.00	42.40	6	6,962	0.09%
2019/10/01	7	42.54	14	42.45	42.20	-7	6,981	-0.10%
2019/09/27	16	41.99	4	42.05	42.05	12	6,999	0.17%
2019/09/26	1	44.00	1	43.85	43.85	0	7,086	0.00%
2019/09/25	3	43.63	0	0.00	43.60	3	7,157	0.04%
2019/09/24	3	44.12	1	44.80	43.80	2	7,262	0.03%
2019/09/23	0	0.00	2	44.30	44.30	-2	7,290	-0.03%
2019/09/19	8	43.80	11	43.84	43.60	-3	7,393	-0.04%
2019/09/18	35	43.78	4	43.76	43.40	31	7,383	0.42%
2019/09/17	10	45.25	7	45.49	45.20	3	7,202	0.04%
2019/09/16	45	45.11	22	44.98	44.85	23	7,215	0.32%
2019/09/12	1	46.75	5	47.25	46.70	-4	7,126	-0.06%
2019/09/11	5	47.30	11	47.30	47.15	-6	7,212	-0.08%
2019/09/10	5	46.54	0	0.00	46.85	5	7,338	0.07%
2019/09/09	4	47.01	7	46.95	46.70	-3	7,411	-0.04%
2019/09/05	1	50.80	3	51.20	51.40	-2	7,472	-0.03%
2019/09/04	2	51.00	0	0.00	51.00	2	7,480	0.03%
2019/09/03	5	50.60	0	0.00	50.50	5	7,592	0.07%
2019/09/02	1	50.80	0	0.00	51.70	1	7,645	0.01%
2019/08/30	11	51.16	2	51.10	50.30	9	7,796	0.12%
2019/08/29	9	50.61	1	50.80	50.80	8	7,929	0.10%
2019/08/28	0	0.00	2	50.30	50.60	-2	7,921	-0.03%
2019/08/27	3	51.50	1	51.30	51.00	2	7,869	0.03%
2019/08/26	10	52.26	0	0.00	51.30	10	7,858	0.13%
2019/08/23	6	53.88	1	54.30	53.60	5	7,771	0.06%
2019/08/22	10	54.11	10	54.64	54.90	0	7,731	0.00%
2019/08/21	5	54.08	0	0.00	54.20	5	7,650	0.07%
2019/08/20	4	55.28	6	55.67	55.00	-2	7,684	-0.03%
2019/08/19	10	54.82	10	54.82	55.20	0	7,690	0.00%
2019/08/16	7	53.14	1	53.30	53.20	6	7,605	0.08%
2019/08/14	4	55.33	17	54.71	54.60	-13	7,517	-0.17%
2019/08/13	1	53.80	0	0.00	53.10	1	7,466	0.01%
2019/08/12	11	55.89	2	54.50	54.40	9	7,543	0.12%
2019/08/08	12	55.33	39	55.86	56.50	-27	7,500	-0.36%
2019/08/07	11	53.43	2	53.25	52.80	9	7,291	0.12%
2019/08/06	7	52.49	21	53.01	53.80	-14	7,271	-0.19%
2019/08/05	9	51.96	1	51.50	50.70	8	7,113	0.11%
2019/08/02	14	52.97	28	53.24	52.70	-14	7,225	-0.19%
2019/08/01	4	52.55	4	52.70	53.00	0	7,491	0.00%
2019/07/31	3	51.70	1	52.00	51.60	2	7,711	0.03%
2019/07/30	12	51.18	4	51.13	51.50	8	7,891	0.10%
2019/07/29	8	50.60	1	49.80	50.50	7	7,944	0.09%
2019/07/25	4	49.79	4.1	49.84	49.85	-0.1	8,164	0.00%
2019/07/24	5	49.45	41	49.42	49.40	-36	8,324	-0.43%
2019/07/23	50	50.43	1	50.40	49.80	49	8,400	0.58%
2019/07/22	1	49.90	3	50.30	50.70	-2	8,389	-0.02%
2019/07/19	2	49.60	2	49.35	49.50	0	8,400	0.00%
2019/07/18	2	49.35	18	49.24	49.00	-16	8,547	-0.19%
2019/07/17	1	49.95	0	0.00	50.10	1	8,531	0.01%
2019/07/16	0	0.00	1	51.70	50.70	-1	8,540	-0.01%
2019/07/15	2	52.00	3	52.23	51.90	-1	8,616	-0.01%
2019/07/11	1	49.95	1	50.10	50.70	0	8,819	0.00%
2019/07/10	4	50.88	0	0.00	50.20	4	9,016	0.04%
2019/07/08	2	50.80	1	50.40	50.60	1	10,127	0.01%
2019/07/05	1	52.00	0	0.00	51.70	1	10,138	0.01%
2019/07/04	21	51.93	1	52.20	52.10	20	10,181	0.20%
2019/07/03	12	52.67	2	51.80	51.70	10	10,261	0.10%
2019/07/02	0	0.00	11	54.75	54.30	-11	10,153	-0.11%
2019/07/01	16	55.05	1	55.50	55.50	15	10,229	0.15%
2019/06/28	0	0.00	2	54.85	54.60	-2	10,178	-0.02%
2019/06/27	7	54.41	62	54.25	53.70	-55	10,264	-0.54%
2019/06/26	2	54.25	2	54.00	54.00	0	10,310	0.00%
2019/06/24	1	54.30	7	54.30	54.30	-6	10,411	-0.06%
2019/06/21	4	53.70	0	0.00	53.10	4	10,404	0.04%
2019/06/20	14	54.28	1	54.50	54.30	13	10,366	0.13%
2019/06/19	5	53.54	7	53.84	53.40	-2	10,343	-0.02%
2019/06/18	22	51.96	0	0.00	53.40	22	10,289	0.21%
2019/06/17	17	52.95	2	53.65	52.70	15	10,162	0.15%
2019/06/14	7	55.41	7	55.61	55.00	0	10,109	0.00%
2019/06/13	7	55.10	31	55.08	54.90	-24	10,050	-0.24%
2019/06/12	3	54.03	6	53.97	54.00	-3	9,826	-0.03%
2019/06/11	6	53.23	37	53.72	53.10	-31	9,808	-0.32%
2019/06/10	33	52.60	5	53.04	52.60	28	9,740	0.29%
2019/06/06	4	51.93	11	52.51	52.70	-7	9,728	-0.07%
2019/06/05	8	50.16	12	50.80	51.70	-4	9,543	-0.04%
2019/06/04	1	48.80	1	47.75	48.40	0	9,438	0.00%
2019/06/03	1	47.45	2	48.00	47.35	-1	9,508	-0.01%
2019/05/31	5	47.76	2	48.08	48.20	3	9,800	0.03%
2019/05/30	0	0.00	1	47.50	47.45	-1	9,783	-0.01%
2019/05/29	10	46.65	3	47.85	47.50	7	9,802	0.07%
2019/05/28	12	46.86	5	46.38	47.30	7	9,865	0.07%
2019/05/27	4	45.56	7	45.49	45.60	-3	9,886	-0.03%
2019/05/24	7	46.38	4	46.66	45.95	3	9,851	0.03%
2019/05/23	2	48.63	1	46.80	46.25	1	9,818	0.01%
2019/05/21	1	49.00	1	49.90	49.75	0	9,976	0.00%
2019/05/20	13	48.87	6	49.24	48.75	7	10,042	0.07%
2019/05/17	9	50.96	5	51.78	49.55	4	9,982	0.04%
2019/05/16	2	52.15	0	0.00	51.70	2	9,904	0.02%
2019/05/15	4	51.40	2	51.40	51.60	2	9,874	0.02%
2019/05/14	3	48.98	1	49.10	50.80	2	9,929	0.02%
2019/05/13	4	49.96	0	0.00	50.00	4	10,008	0.04%
2019/05/10	4	50.75	12	50.83	50.00	-8	10,404	-0.08%
2019/05/09	22	53.60	2	52.40	50.50	20	10,496	0.19%
2019/05/08	16	53.93	39	54.06	55.00	-23	10,425	-0.22%
2019/05/07	14	52.37	11	51.52	53.70	3	10,216	0.03%
2019/05/06	4	50.70	18	50.70	50.00	-14	10,111	-0.14%
2019/05/03	4	51.15	29	51.50	51.70	-25	10,062	-0.25%
2019/05/02	0	0.00	1	50.70	50.70	-1	10,037	-0.01%
2019/04/30	2	49.45	2	50.45	51.20	0	10,095	0.00%
2019/04/29	3	48.20	3	47.75	49.25	0	10,047	0.00%
2019/04/26	1	48.50	0	0.00	48.50	1	10,085	0.01%
2019/04/25	1	48.00	0	0.00	49.10	1	10,291	0.01%
2019/04/24	25	49.38	4	49.75	49.00	21	10,513	0.20%
2019/04/23	0	0.00	1	50.10	50.70	-1	10,808	-0.01%
2019/04/22	33	49.91	1	49.70	49.70	32	11,100	0.29%
2019/04/19	3	51.40	3	50.53	50.40	0	11,010	0.00%
2019/04/18	5	50.08	28	50.88	50.00	-23	10,844	-0.21%
2019/04/17	10	51.35	3	51.37	52.00	7	10,676	0.07%
2019/04/16	6	50.32	9	50.48	50.70	-3	10,536	-0.03%
2019/04/15	21	49.41	22	49.90	51.00	-1	10,281	-0.01%
2019/04/12	55	48.21	58	48.16	46.45	-3	9,716	-0.03%
2019/04/11	7	46.36	7	46.61	46.95	0	9,029	0.00%
2019/04/10	1	45.75	2	45.90	45.75	-1	8,884	-0.01%
2019/04/09	5	45.82	6	46.03	45.45	-1	8,873	-0.01%
2019/04/08	2	45.35	4	45.51	45.10	-2	8,766	-0.02%
2019/04/03	5	44.54	8	45.10	44.70	-3	8,714	-0.03%
2019/04/02	0	0.00	1	44.20	43.85	-1	8,645	-0.01%
2019/04/01	13	44.99	14	44.93	44.00	-1	8,611	-0.01%
2019/03/29	7	44.01	2	42.83	43.85	5	8,466	0.06%
2019/03/28	17	42.54	10	42.40	41.80	7	8,339	0.08%
2019/03/27	2	42.15	32	42.10	42.15	-30	8,292	-0.36%
2019/03/26	0	0.00	2	41.78	41.40	-2	8,246	-0.02%
2019/03/25	2	40.38	0	0.00	40.80	2	8,317	0.02%
2019/03/22	1	41.35	0	0.00	41.20	1	8,334	0.01%
2019/03/21	0	0.00	3	41.85	42.00	-3	8,383	-0.04%
2019/03/20	2	41.33	1	41.20	41.10	1	8,350	0.01%
2019/03/19	0	0.00	1	41.75	41.60	-1	8,334	-0.01%
2019/03/18	3	40.68	0	0.00	40.40	3	8,292	0.04%
2019/03/14	1	41.20	0	0.00	41.90	1	8,256	0.01%
2019/03/13	1	40.35	3	40.65	40.80	-2	8,263	-0.02%
2019/03/12	25	41.21	0	0.00	40.45	25	8,221	0.30%
2019/03/11	3	41.53	0	0.00	41.35	3	8,174	0.04%
2019/03/08	5	41.72	0	0.00	41.45	5	8,280	0.06%
2019/03/07	10	43.11	1	43.70	42.65	9	8,253	0.11%
2019/03/06	17	45.05	11	45.64	43.70	6	8,223	0.07%
2019/02/27	3	42.92	3	42.93	44.30	0	8,141	0.00%
2019/02/26	3	44.12	9	43.63	43.60	-6	8,098	-0.07%
2019/02/25	2	43.88	0	0.00	44.45	2	8,177	0.02%
2019/02/22	1	43.60	0	0.00	43.40	1	8,166	0.01%
2019/02/21	16	45.52	4	44.84	44.40	12	8,278	0.14%
2019/02/20	4	44.89	0	0.00	45.00	4	8,215	0.05%
2019/02/18	0	0.00	1	45.30	44.15	-1	8,149	-0.01%
2019/02/15	3	44.45	2	43.95	44.30	1	8,216	0.01%
2019/02/14	20	45.68	0	0.00	45.10	20	8,225	0.24%
2019/02/13	1	46.50	31	45.26	45.25	-30	8,184	-0.37%
2019/02/12	35	47.70	5	47.09	46.95	30	8,142	0.37%
2019/02/11	46	44.98	48	46.34	48.05	-2	8,166	-0.02%
2019/01/30	2	42.20	8	42.33	43.70	-6	7,777	-0.08%
2019/01/29	4	41.08	3	40.67	40.65	1	7,542	0.01%
2019/01/28	6	41.98	1	41.15	41.10	5	7,297	0.07%
2019/01/25	1	40.90	2	41.43	40.80	-1	7,166	-0.01%
2019/01/24	4	41.04	10	41.19	41.25	-6	7,083	-0.08%
2019/01/23	2	39.60	4	40.65	41.00	-2	6,996	-0.03%
2019/01/22	9	40.41	3	39.95	39.65	6	6,839	0.09%
2019/01/21	10	41.45	4	41.95	40.30	6	6,699	0.09%
2019/01/18	8	40.58	10	40.94	41.35	-2	6,564	-0.03%
2019/01/17	13	41.74	7	41.43	40.55	6	6,416	0.09%
2019/01/16	28	39.83	26	41.03	41.15	2	6,188	0.03%
2019/01/15	10	38.45	23	38.83	39.60	-13	5,890	-0.22%
2019/01/14	2	35.60	3	36.58	38.20	-1	5,445	-0.02%
2019/01/10	0	0.00	3	35.02	35.25	-3	5,104	-0.06%
2019/01/09	0	0.00	2	35.25	35.25	-2	5,146	-0.04%
2019/01/08	0	0.00	3	35.50	35.50	-3	5,156	-0.06%
2019/01/07	8	35.38	0	0.00	35.05	8	5,120	0.16%
2019/01/04	0	0.00	5	34.30	34.90	-5	5,160	-0.10%
2019/01/02	2	34.90	0	0.00	34.40	2	5,265	0.04%
2018/12/27	0	0.00	1	33.20	33.20	-1	5,340	-0.02%
2018/12/25	5	32.98	30	33.02	33.20	-25	5,582	-0.45%
2018/12/22	2	34.95	0	0.00	34.85	2	5,669	0.04%
2018/12/21	3	35.57	2	35.45	35.50	1	5,693	0.02%
2018/12/20	1	35.30	4	35.48	35.70	-3	5,646	-0.05%
2018/12/18	12	35.89	2	35.65	35.25	10	5,647	0.18%
2018/12/17	16	35.20	1	35.75	35.65	15	5,602	0.27%
2018/12/14	3	35.30	5	35.58	35.50	-2	5,722	-0.03%
2018/12/12	1	34.55	0	0.00	34.80	1	5,750	0.02%
2018/12/11	1	34.55	0	0.00	34.25	1	5,785	0.02%
2018/12/10	2	33.53	1	33.60	34.30	1	5,869	0.02%
2018/12/07	0	0.00	2	33.85	34.30	-2	5,914	-0.03%
2018/12/06	1	33.70	0	0.00	34.00	1	5,940	0.02%
2018/12/04	1	35.80	2	35.80	35.40	-1	6,055	-0.02%
2018/12/03	3	36.53	3	36.75	36.35	0	6,100	0.00%
2018/11/30	0	0.00	4	35.66	35.50	-4	6,288	-0.06%
2018/11/29	2	35.35	0	0.00	34.90	2	6,381	0.03%
2018/11/28	5	36.10	4	35.96	35.60	1	6,722	0.01%
2018/11/27	8	34.87	16	35.20	35.35	-8	6,715	-0.12%
2018/11/26	0	0.00	10	34.30	34.55	-10	6,769	-0.15%
2018/11/23	8	33.25	6	33.42	33.10	2	6,853	0.03%
2018/11/22	17	34.13	3	33.15	33.10	14	6,997	0.20%
2018/11/21	1	34.75	0	0.00	34.60	1	7,287	0.01%
2018/11/20	13	34.75	5	34.88	34.50	8	7,661	0.10%
2018/11/19	34	35.15	33	35.25	35.25	1	7,658	0.01%
2018/11/16	0	0.00	1	34.45	34.55	-1	7,754	-0.01%
2018/11/15	1	34.45	3	35.07	34.90	-2	7,771	-0.03%
2018/11/14	1	34.55	23	34.82	34.75	-22	7,837	-0.28%
2018/11/13	0	0.00	10	34.30	34.25	-10	7,727	-0.13%
2018/11/12	0	0.00	1	33.15	33.45	-1	7,645	-0.01%
2018/11/09	86	32.35	91	33.16	33.20	-5	7,615	-0.07%
2018/11/08	95	33.60	56	33.54	32.10	39	7,626	0.51%
2018/11/07	2	32.40	8	32.05	33.00	-6	7,553	-0.08%
2018/11/06	93	31.78	85	32.11	31.95	8	7,623	0.10%
2018/11/05	2	32.10	3	32.20	32.40	-1	7,638	-0.01%
2018/11/01	3	30.40	3	30.53	30.65	0	7,783	0.00%
2018/10/31	4	29.30	1	29.45	29.50	3	7,845	0.04%
2018/10/26	2	29.60	4	28.55	28.25	-2	8,217	-0.02%
2018/10/25	0	0.00	1	28.90	29.00	-1	8,398	-0.01%
2018/10/24	2	29.50	22	29.36	30.10	-20	8,476	-0.24%
2018/10/23	20	30.30	0	0.00	29.50	20	8,605	0.23%
2018/10/22	1	29.40	1	30.60	30.55	0	8,882	0.00%
2018/10/17	2	29.60	2	29.73	29.65	0	9,724	0.00%
2018/10/16	1	28.90	2	29.15	28.85	-1	9,755	-0.01%
2018/10/15	4	27.18	0	0.00	28.40	4	9,824	0.04%
2018/10/12	1	26.80	0	0.00	27.80	1	9,868	0.01%
2018/10/11	20	26.65	20	25.95	26.00	0	9,927	0.00%
2018/10/09	1	29.30	3	29.03	28.80	-2	10,178	-0.02%
2018/10/08	2	29.55	0	0.00	29.45	2	10,380	0.02%
2018/10/05	3	29.23	5	28.93	29.40	-2	10,806	-0.02%
2018/10/03	4	32.19	1	32.45	32.00	3	10,902	0.03%
2018/10/02	0	0.00	12	31.20	31.20	-12	10,818	-0.11%
2018/10/01	37	30.46	30	30.60	30.95	7	10,962	0.06%
2018/09/28	1	31.80	0	0.00	31.70	1	10,991	0.01%
2018/09/25	0	0.00	15	31.87	32.15	-15	11,008	-0.14%
2018/09/21	3	31.60	21	31.53	31.45	-18	10,954	-0.16%
2018/09/20	30	31.43	0	0.00	30.85	30	10,881	0.28%
2018/09/19	1	33.60	10	33.27	32.25	-9	10,713	-0.08%
2018/09/18	8	32.38	14	32.76	33.10	-6	10,631	-0.06%
2018/09/17	7	33.16	0	0.00	33.15	7	10,586	0.07%
2018/09/14	10	34.27	17	34.27	34.25	-7	10,591	-0.07%
2018/09/13	3	33.18	26	33.13	33.20	-23	10,476	-0.22%
2018/09/12	35	33.88	12	33.76	33.30	23	10,383	0.22%
2018/09/11	3	33.75	14	34.09	34.70	-11	10,325	-0.11%
2018/09/10	26	33.42	6	33.37	33.00	20	10,218	0.20%
2018/09/07	1	34.50	68	34.23	34.60	-67	10,088	-0.66%
2018/09/06	41	35.42	10	35.40	35.00	31	10,124	0.31%
2018/09/05	2	34.73	37	34.60	34.70	-35	9,826	-0.36%
2018/09/04	38	35.32	9	34.75	34.10	29	9,652	0.30%
2018/09/03	1	36.30	0	0.00	36.70	1	9,251	0.01%
2018/08/31	2	36.90	6	36.60	36.60	-4	9,128	-0.04%
2018/08/30	59	36.85	72	36.76	36.70	-13	8,975	-0.14%
2018/08/29	76	36.88	36	36.81	37.35	40	8,820	0.45%
2018/08/28	52	35.77	41	35.76	36.70	11	8,635	0.13%
2018/08/27	80	34.47	82	34.79	35.30	-2	8,230	-0.02%
2018/08/24	2	32.85	50	32.80	33.10	-48	7,915	-0.61%
2018/08/23	57	32.94	11	32.29	32.35	46	7,920	0.58%
2018/08/22	2	31.83	3	31.62	32.25	-1	7,714	-0.01%
2018/08/21	15	30.98	1	30.85	31.75	14	7,654	0.18%
2018/08/20	5	30.00	0	0.00	30.30	5	7,477	0.07%
2018/08/17	2	30.15	6	30.00	29.70	-4	7,456	-0.05%
2018/08/16	2	29.65	3	29.80	30.10	-1	7,415	-0.01%
2018/08/15	1	30.20	0	0.00	29.85	1	7,407	0.01%
2018/08/14	0	0.00	42	30.46	29.65	-42	7,324	-0.57%
2018/08/13	6	31.74	4	31.25	30.75	2	7,189	0.03%
2018/08/10	1	32.20	4	31.95	31.80	-3	7,032	-0.04%
2018/08/09	0	0.00	1	31.80	31.90	-1	6,961	-0.01%
2018/08/08	15	33.09	2	32.10	31.75	13	6,907	0.19%
2018/08/07	5	32.34	5	32.50	32.65	0	6,787	0.00%
2018/08/06	0	0.00	1	31.80	31.80	-1	6,687	-0.01%
2018/08/03	0	0.00	4	32.45	32.20	-4	6,627	-0.06%
2018/08/02	2	32.33	4	31.50	32.30	-2	6,498	-0.03%
2018/08/01	16	32.60	12	32.55	31.85	4	6,373	0.06%
2018/07/31	0	0.00	1	31.85	32.00	-1	6,187	-0.02%
2018/07/30	37	32.19	1	32.60	32.40	36	6,110	0.59%
2018/07/27	5	31.99	5	31.82	32.00	0	5,970	0.00%
2018/07/26	5	31.22	14	31.27	31.00	-9	5,694	-0.16%
2018/07/25	10	29.38	16	29.71	29.25	-6	5,245	-0.11%
2018/07/24	11	30.00	3	30.03	29.30	8	5,128	0.16%
2018/07/23	6	28.05	5	28.25	27.95	1	4,781	0.02%
2018/07/20	0	0.00	8	28.48	28.60	-8	4,759	-0.17%
2018/07/19	7	28.78	7	28.47	28.45	0	4,688	0.00%
2018/07/18	7	28.31	9	28.41	28.60	-2	4,648	-0.04%
2018/07/17	5	29.55	3	28.95	28.65	2	4,508	0.04%
2018/07/16	1	28.70	6	28.74	28.10	-5	4,143	-0.12%
2018/07/13	9	28.41	15	28.30	29.30	-6	3,897	-0.15%
2018/07/12	9	27.01	10	26.96	27.75	-1	3,424	-0.03%
2018/07/11	1	25.45	1	25.25	25.25	0	3,103	0.00%
2018/07/10	1	25.90	1	24.95	24.90	0	3,074	0.00%
2018/07/09	3	25.68	10	25.58	25.15	-7	2,996	-0.23%
2018/07/06	1	24.25	18	25.04	25.35	-17	2,827	-0.60%
2018/07/05	7	24.27	0	0.00	23.10	7	2,615	0.27%
2018/07/04	0	0.00	1.8	23.85	23.85	-1.8	2,583	-0.07%
2018/07/02	0.2	22.85	0	0.00	22.70	0.2	2,489	0.01%
2018/06/29	2.4	22.98	0	0.00	22.85	2.4	2,471	0.10%
2018/06/28	1.2	23.00	1	23.30	22.75	0.2	2,461	0.01%
2018/06/27	1	23.35	1	23.25	23.25	0	2,444	0.00%
2018/06/25	16	23.78	1	23.80	23.35	15	2,387	0.63%
2018/06/14	16	24.47	3	23.78	23.60	13	2,236	0.58%
2018/06/13	1	24.10	3	24.00	24.35	-2	2,068	-0.10%
2018/06/12	1	23.70	1	23.35	23.25	0	2,014	0.00%
2018/06/07	3	23.95	6	23.82	23.70	-3	2,010	-0.15%
2018/06/05	1	23.85	1	23.85	23.85	0	1,935	0.00%
2018/06/01	0	0.00	1	24.45	23.50	-1	1,842	-0.05%
2018/05/31	8	23.57	41	23.45	23.65	-33	1,706	-1.93%
2018/05/18	3	21.65	1	21.60	21.60	2	1,286	0.16%
2018/05/17	2	21.80	0	0.00	21.90	2	1,278	0.16%
2018/05/11	0	0.00	3	21.53	21.55	-3	1,136	-0.26%
2018/05/10	2	22.70	10	22.36	22.25	-8	1,100	-0.73%
2018/05/08	8	21.96	0	0.00	21.90	8	981	0.82%
2018/05/07	6	22.48	3	22.60	22.50	3	950	0.32%
2018/05/03	0	0.00	1	22.40	21.75	-1	869	-0.11%
2018/05/02	0	0.00	10	21.67	22.25	-10	828	-1.21%
2018/04/27	0	0.00	1	21.40	21.10	-1	778	-0.13%
2018/04/26	12	21.55	3	22.07	21.35	9	770	1.17%
2018/04/25	3	21.20	0	0.00	21.70	3	701	0.43%
2018/04/20	7	20.80	0	0.00	20.60	7	614	1.14%
2018/04/19	6	20.87	0	0.00	20.95	6	612	0.98%
2018/04/16	1	21.45	8	20.79	20.80	-7	594	-1.18%
2018/04/12	8	20.11	0	0.00	20.25	8	587	1.36%
2018/04/10	22	19.29	0	0.00	19.50	22	589	3.73%
2018/03/19	0	0.00	1	19.75	19.85	-1	633	-0.16%
2018/03/15	1	20.75	0	0.00	20.65	1	634	0.16%
2018/01/04	0	0.00	1	21.35	21.35	-1	699	-0.14%
2018/01/02	0	0.00	0.1	20.80	20.95	-0.1	692	-0.02%