泰鼎-KY (4927)-元大-大甲券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
40.70
漲跌
▲1.50
漲幅
+3.83%
成交量
676張
產業
上市電子零組件類股▲1.95%
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－元大-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/04/17	0	0.00	10	39.38	39.75	-10	670	-1.49%
2024/04/16	10	38.30	0	0.00	38.05	10	667	1.50%
2024/04/10	3	40.35	0	0.00	40.00	3	641	0.47%
2024/04/02	2	39.53	2	39.50	39.35	0	612	0.00%
2024/03/29	1	39.75	0	0.00	40.35	1	585	0.17%
2024/03/28	2	40.00	0	0.00	40.10	2	566	0.35%
2024/03/26	7	41.57	0	0.00	40.70	7	545	1.28%
2024/03/25	0	42.15	5	42.10	42.20	-5	534	-0.94%
2024/03/22	5	41.35	0	0.00	41.65	5	528	0.95%
2024/03/21	0	41.40	5	41.60	41.55	-5	520	-0.96%
2024/03/20	6	41.39	1	41.65	41.00	5	519	0.96%
2024/03/19	10	41.05	5	41.36	41.15	5	515	0.97%
2024/03/18	5	41.05	5	41.30	41.70	0	504	0.00%
2024/03/15	6	40.83	0	0.00	40.45	6	486	1.23%
2024/03/14	0	0.00	5	41.30	41.25	-5	474	-1.05%
2024/03/13	8	40.36	5	40.40	40.20	3	459	0.65%
2024/03/12	12	42.15	0	0.00	42.15	12	426	2.81%
2024/03/11	3	42.70	3	44.00	42.65	0	397	0.00%
2024/03/08	1	42.55	0	0.00	42.35	1	378	0.26%
2024/03/07	3	44.00	0	0.00	43.60	3	358	0.84%
2024/03/06	4	43.83	4	43.73	43.75	0	336	0.00%
2024/03/05	37	43.35	3	43.20	42.90	34	301	11.29%
2024/03/04	2	44.73	0	0.00	44.65	2	272	0.73%
2024/03/01	1	45.45	0	0.00	45.45	1	258	0.39%
2024/02/29	11	45.71	0	0.00	45.90	11	244	4.49%
2024/02/26	5	47.75	0	0.00	47.40	5	224	2.23%
2024/02/20	0	0.00	1	50.30	49.70	-1	222	-0.45%
2024/01/26	0	0.00	0	48.30	48.35	0	236	0.00%
2024/01/24	2	47.80	2	48.90	48.70	0	247	0.00%
2024/01/18	0	0.00	1	47.90	47.90	-1	302	-0.33%
2023/12/14	1	50.40	0	0.00	50.30	1	441	0.23%
2023/12/01	1	51.00	5	51.40	51.10	-4	578	-0.69%
2023/11/30	0	0.00	3	50.40	50.50	-3	594	-0.50%
2023/11/29	0	0.00	1	50.50	50.40	-1	612	-0.16%
2023/11/27	0	0.00	2	49.50	49.15	-2	631	-0.32%
2023/11/22	0	0.00	2	49.90	49.90	-2	650	-0.31%
2023/11/21	5	49.97	12	50.17	50.10	-7	650	-1.08%
2023/11/17	1	48.35	0	0.00	48.60	1	650	0.15%
2023/11/15	0	0.00	3	47.95	48.10	-3	664	-0.45%
2023/11/14	1	46.95	0	0.00	46.75	1	668	0.15%
2023/11/08	2	48.05	0	0.00	48.05	2	737	0.27%
2023/11/01	10	45.70	0	0.00	45.60	10	760	1.32%
2023/10/27	1	47.25	0	0.00	46.85	1	768	0.13%
2023/10/25	11	49.13	0	0.00	49.10	11	759	1.45%
2023/10/20	10	50.10	0	0.00	49.95	10	762	1.31%
2023/10/17	1	52.90	1	52.80	52.80	0	764	0.00%
2023/10/16	0	0.00	0.1	52.50	52.20	-0.1	780	-0.01%
2023/10/13	0	53.40	0	0.00	52.80	0	797	0.01%
2023/10/12	0.1	53.92	0	0.00	53.50	0.1	821	0.01%
2023/10/06	2	53.50	0	0.00	52.70	2	861	0.23%
2023/10/03	1	58.00	0	0.00	57.20	1	866	0.12%
2023/09/26	1	57.40	0	0.00	56.60	1	1,135	0.09%
2023/09/11	5	55.10	0	0.00	55.10	5	1,192	0.42%
2023/09/07	2	56.50	2	56.40	56.10	0	1,204	0.00%
2023/09/06	10	57.60	0	0.00	57.00	10	1,200	0.83%
2023/09/05	0	0.00	6	60.00	60.10	-6	1,176	-0.51%
2023/08/29	1	53.90	0	0.00	54.00	1	1,264	0.08%
2023/08/21	2	52.40	0	0.00	52.70	2	1,390	0.14%
2023/08/16	1	52.60	0	0.00	52.30	1	1,453	0.07%
2023/08/14	1	55.30	0	0.00	54.60	1	1,451	0.07%
2023/08/10	0	0.00	1	62.00	61.60	-1	1,478	-0.07%
2023/08/07	1	60.60	0	0.00	61.00	1	1,463	0.07%
2023/08/02	0	58.70	0	0.00	58.20	0	1,450	0.00%
2023/08/01	10	61.30	0	0.00	61.40	10	1,449	0.69%
2023/07/31	1	61.50	1	63.40	62.00	0	1,445	0.00%
2023/07/27	0	0.00	5	62.90	63.10	-5	1,432	-0.35%
2023/07/26	15	62.03	0	0.00	61.90	15	1,431	1.05%
2023/07/24	0.1	63.10	0	0.00	62.60	0.1	1,430	0.00%
2023/07/19	0	0.00	1	63.90	63.90	-1	1,450	-0.07%
2023/07/13	0	0.00	1.7	66.76	67.10	-1.7	1,439	-0.12%
2023/07/10	2	65.50	2	66.00	66.00	0	1,502	0.00%
2023/07/07	2	64.60	2	64.90	66.80	0	1,574	0.00%
2023/07/06	6	65.03	6	65.15	65.80	0	1,633	0.00%
2023/07/05	4	67.78	9	67.82	67.80	-5	1,583	-0.32%
2023/07/04	4	67.88	7	69.06	70.20	-3	1,531	-0.20%
2023/07/03	0	0.00	5	64.00	65.10	-5	1,416	-0.35%
2023/06/30	0	0.00	20	62.15	63.20	-20	1,386	-1.44%
2023/06/29	0	0.00	4	60.90	61.20	-4	1,386	-0.29%
2023/06/28	2	60.15	1	60.50	60.00	1	1,381	0.07%
2023/06/27	5	60.40	0	0.00	59.60	5	1,384	0.36%
2023/06/21	0	0.00	2	61.30	61.20	-2	1,385	-0.14%
2023/06/20	21	60.50	2	61.20	60.80	19	1,387	1.37%
2023/06/19	3	61.80	5	62.56	61.70	-2	1,379	-0.14%
2023/06/16	14	62.66	0	0.00	62.30	14	1,377	1.02%
2023/06/15	1	62.90	4	63.30	63.10	-3	1,374	-0.22%
2023/06/14	9	62.57	5.4	62.90	62.20	3.6	1,365	0.27%
2023/06/13	1	63.80	11	64.40	63.50	-10	1,352	-0.74%
2023/06/09	0	0.00	3.1	64.30	64.10	-3.1	1,352	-0.23%
2023/06/08	1.2	64.88	0	0.00	64.70	1.2	1,344	0.09%
2023/06/07	11	64.10	0	0.00	64.70	11	1,344	0.82%
2023/06/06	5	64.82	9	65.11	64.80	-4	1,326	-0.30%
2023/06/05	0	0.00	6	63.12	63.80	-6	1,275	-0.47%
2023/06/01	5	62.00	0	0.00	62.20	5	1,257	0.40%
2023/05/31	2	62.70	7	63.01	63.00	-5	1,256	-0.40%
2023/05/30	0	0.00	1	61.80	61.80	-1	1,214	-0.08%
2023/05/29	12	61.40	6.5	61.62	60.80	5.5	1,232	0.45%
2023/05/26	4	61.55	4	61.50	60.80	0	1,213	0.00%
2023/05/24	2	60.60	2	60.90	61.50	0	1,235	0.00%
2023/05/23	2	60.10	2	61.10	61.40	0	1,262	0.00%
2023/05/22	0	0.00	10	61.29	61.50	-10	1,318	-0.76%
2023/05/19	2	60.00	2	59.90	59.60	0	1,270	0.00%
2023/05/18	0	0.00	2	59.40	59.10	-2	1,261	-0.16%
2023/05/17	15	59.73	10	60.05	59.70	5	1,244	0.40%
2023/05/15	1	55.60	0	0.00	55.60	1	1,190	0.08%
2023/05/10	1	55.00	0.5	55.00	55.90	0.5	1,203	0.04%
2023/04/27	1.1	54.70	0	0.00	54.30	1.1	1,263	0.09%
2023/04/26	0	0.00	2	53.40	54.30	-2	1,256	-0.16%
2023/04/25	0.1	55.90	0	0.00	53.90	0.1	1,252	0.01%
2023/04/24	1.1	56.53	0	0.00	56.20	1.1	1,227	0.09%
2023/04/21	0.1	57.60	1	57.10	56.70	-0.9	1,227	-0.07%
2023/04/20	0.2	59.28	0	0.00	58.40	0.2	1,207	0.02%
2023/04/17	1	61.20	0	0.00	61.40	1	1,171	0.09%
2023/04/14	1	61.60	0	0.00	61.70	1	1,163	0.09%
2023/04/13	5.5	62.65	0	0.00	61.50	5.5	1,151	0.48%
2023/04/12	4.3	61.90	7	63.17	63.60	-2.8	1,060	-0.26%
2023/04/11	2	61.10	4	61.58	62.10	-2	976	-0.20%
2023/04/07	1	60.10	0	0.00	59.80	1	893	0.11%
2023/04/06	0.3	60.10	0	0.00	60.10	0.3	873	0.03%
2023/03/29	0.5	60.20	0	0.00	59.60	0.5	860	0.06%
2023/03/24	0.1	59.80	0	0.00	59.80	0.1	893	0.01%
2023/03/21	0	0.00	2	58.30	58.20	-2	911	-0.22%
2023/03/20	3	57.70	1	57.70	57.70	2	924	0.22%
2023/03/17	4	57.00	4	57.10	57.10	0	930	0.00%
2023/03/15	1.1	57.22	0	0.00	56.50	1.1	950	0.12%
2023/03/14	0.1	57.60	0	0.00	57.00	0.1	982	0.01%
2023/03/10	1	59.90	0	0.00	59.00	1	1,031	0.10%
2023/03/07	0.3	62.50	0	0.00	62.30	0.3	1,128	0.03%
2023/03/06	2	61.60	2	61.70	61.90	0	1,232	0.00%
2023/03/03	1	58.40	0	0.00	59.40	1	1,250	0.08%
2023/03/02	1	58.50	0	0.00	58.40	1	1,318	0.08%
2023/03/01	3	58.20	3	58.30	58.70	0	1,338	0.00%
2023/02/23	1	62.70	1	62.00	62.80	0	1,332	0.00%
2023/02/22	5	63.50	0	0.00	62.30	5	1,384	0.36%
2023/02/21	7	64.00	13	64.24	64.50	-6	1,383	-0.43%
2023/02/20	10	63.22	7	63.20	64.90	3	1,384	0.22%
2023/02/17	0	0.00	4.4	61.58	61.60	-4.4	1,339	-0.33%
2023/02/16	4	60.50	0	0.00	60.30	4	1,354	0.30%
2023/02/15	0	0.00	1	59.20	59.40	-1	1,470	-0.07%
2023/02/10	0.2	59.00	0	0.00	59.00	0.2	1,645	0.01%
2023/02/08	0.1	60.70	0	0.00	60.40	0.1	1,761	0.01%
2023/02/07	0.1	60.50	0	0.00	60.60	0.1	1,818	0.00%
2023/02/02	4	60.40	1	59.30	60.20	3	1,864	0.16%
2023/02/01	1	58.30	0	0.00	59.20	1	1,846	0.05%
2023/01/31	0	0.00	5	58.40	58.10	-5	1,855	-0.27%
2022/12/23	1	54.50	0	0.00	54.50	1	2,306	0.04%
2022/12/16	1	57.80	0	0.00	57.50	1	2,412	0.04%
2022/12/15	5	60.00	0	0.00	58.90	5	2,412	0.21%
2022/12/12	5	57.70	5	58.70	59.50	0	2,431	0.00%
2022/12/09	5	59.10	5	58.60	58.70	0	2,452	0.00%
2022/12/08	3	58.50	3	58.50	58.50	0	2,507	0.00%
2022/12/06	0	0.00	6	60.42	59.50	-6	2,550	-0.24%
2022/12/05	6	60.90	0	0.00	61.00	6	2,535	0.24%
2022/12/02	4	60.80	10	60.42	60.80	-6	2,533	-0.24%
2022/12/01	9	60.24	5	60.90	60.10	4	2,520	0.16%
2022/11/30	5	59.20	5	59.70	59.90	0	2,559	0.00%
2022/11/29	10	58.80	10	59.05	59.50	0	2,584	0.00%
2022/11/28	7	59.47	12	58.74	59.30	-5	2,579	-0.19%
2022/11/25	10	57.60	7	57.93	57.00	3	2,496	0.12%
2022/11/24	4	57.10	13.5	57.54	58.40	-9.5	2,494	-0.38%
2022/11/23	2	56.40	0	0.00	56.60	2	2,496	0.08%
2022/11/22	0	0.00	6	54.95	55.80	-6	2,503	-0.24%
2022/11/18	1	55.10	0	0.00	55.30	1	2,529	0.04%
2022/11/17	0	0.00	6	55.40	55.90	-6	2,533	-0.24%
2022/11/15	0	0.00	2	53.80	54.80	-2	2,672	-0.07%
2022/11/14	0	0.00	3	53.53	54.20	-3	2,894	-0.10%
2022/11/11	6	53.20	1	54.00	53.10	5	2,889	0.17%
2022/11/10	2.1	55.66	0	0.00	55.10	2.1	2,772	0.08%
2022/11/09	0.2	55.27	8	55.58	55.90	-7.9	2,749	-0.29%
2022/11/08	12	54.63	0	0.00	54.40	12	2,707	0.44%
2022/11/07	0.1	53.50	0	0.00	53.50	0.1	2,618	0.00%
2022/11/04	5	53.20	2	53.40	53.50	3	2,589	0.12%
2022/11/03	0.1	52.70	0	0.00	53.10	0.1	2,522	0.00%
2022/11/01	0	0.00	3	50.00	50.70	-3	2,461	-0.12%
2022/10/31	1	49.00	1	49.30	49.40	0	2,456	0.00%
2022/10/25	0	0.00	1	50.50	50.00	-1	2,459	-0.04%
2022/10/24	2	51.65	2	51.65	51.00	0	2,442	0.00%
2022/10/21	2	50.65	0	0.00	50.30	2	2,409	0.08%
2022/10/13	1	49.20	2	47.00	46.25	-1	2,233	-0.04%
2022/10/11	1	50.00	0	0.00	48.85	1	2,200	0.05%
2022/10/07	2	53.20	1	53.20	52.60	1	2,173	0.05%
2022/10/06	4	52.33	3	51.70	52.20	1	2,177	0.05%
2022/10/05	0	0.00	1	51.70	51.70	-1	2,183	-0.05%
2022/10/03	1	49.55	0	0.00	49.80	1	2,161	0.05%
2022/09/30	2	49.45	0	0.00	49.80	2	2,167	0.09%
2022/09/26	3	51.33	0	0.00	51.30	3	2,288	0.13%
2022/09/19	0	0.00	0.1	58.20	57.30	-0.1	2,247	0.00%
2022/09/16	1	59.30	1	60.40	58.90	0	2,240	0.00%
2022/09/15	0.1	59.80	1	59.80	60.30	-0.9	2,236	-0.04%
2022/09/14	1	57.70	0	0.00	58.00	1	2,206	0.05%
2022/09/13	1	59.00	0	0.00	58.90	1	2,210	0.05%
2022/09/08	0	0.00	1	57.20	57.70	-1	2,238	-0.04%
2022/09/07	1	56.70	0	0.00	56.60	1	2,244	0.04%
2022/09/05	1	57.90	0	0.00	57.80	1	2,240	0.04%
2022/08/30	2	60.50	2	61.00	61.10	0	2,198	0.00%
2022/08/26	0	0.00	1	59.80	60.60	-1	2,130	-0.05%
2022/08/25	1	59.60	1	59.80	59.00	0	2,116	0.00%
2022/08/24	4	60.05	2	59.20	58.90	2	2,111	0.09%
2022/08/23	3	60.67	2	60.90	60.90	1	2,081	0.05%
2022/08/22	0	0.00	1	62.70	62.80	-1	2,037	-0.05%
2022/08/19	7	60.91	4	62.00	62.30	3	1,915	0.16%
2022/08/15	2	57.50	0	0.00	58.20	2	1,729	0.12%
2022/08/12	0	0.00	3	56.60	56.80	-3	1,730	-0.17%
2022/08/11	3	56.30	0	0.00	55.80	3	1,787	0.17%
2022/08/09	2	54.70	2	55.00	55.70	0	1,793	0.00%
2022/08/08	2	54.80	2	55.40	56.00	0	1,771	0.00%
2022/08/05	3	55.70	3	56.10	56.70	0	1,759	0.00%
2022/08/03	0	0.00	1	56.30	56.60	-1	1,760	-0.06%
2022/07/26	1	61.00	0	0.00	61.10	1	1,980	0.05%
2022/07/22	3	64.40	3	65.00	63.30	0	1,996	0.00%
2022/07/21	1	62.80	1	63.30	64.20	0	2,010	0.00%
2022/07/20	1	63.40	0	0.00	63.40	1	2,054	0.05%
2022/07/18	3	63.10	0	0.00	63.00	3	2,292	0.13%
2022/07/14	0	0.00	2	60.40	62.30	-2	2,321	-0.09%
2022/07/13	6	59.77	4	60.25	59.00	2	2,314	0.09%
2022/07/12	2	60.00	2	60.50	60.50	0	2,295	0.00%
2022/07/08	0	0.00	2	64.90	65.80	-2	2,316	-0.09%
2022/07/06	2	63.10	0	0.00	61.80	2	2,326	0.09%
2022/07/01	2	69.50	2	66.50	65.60	0	2,296	0.00%
2022/06/30	0	0.00	5	69.50	69.30	-5	2,309	-0.22%
2022/06/22	1	74.00	0	0.00	71.40	1	2,769	0.04%
2022/06/14	2	78.90	2	78.90	78.50	0	3,095	0.00%
2022/06/01	1	90.70	3	90.50	89.80	-2	3,228	-0.06%
2022/05/31	2	90.10	2	90.90	91.20	0	3,297	0.00%
2022/05/26	1	89.40	0	0.00	88.10	1	3,408	0.03%
2022/05/25	4	87.55	4	88.30	88.60	0	3,438	0.00%
2022/05/24	0	0.00	1	89.10	88.60	-1	3,449	-0.03%
2022/05/23	4	92.15	0	0.00	91.70	4	3,458	0.12%
2022/05/19	7	91.24	7	91.11	91.70	0	3,504	0.00%
2022/05/18	3	94.10	3	94.70	94.00	0	3,484	0.00%
2022/05/17	0	0.00	5	94.30	94.40	-5	3,498	-0.14%
2022/05/16	5	93.86	5	94.54	93.70	0	3,553	0.00%
2022/05/13	3	93.20	0	0.00	93.00	3	3,578	0.08%
2022/05/10	4	97.28	2	98.05	95.20	2	3,762	0.05%
2022/05/06	8	100.88	8	99.95	99.70	0	4,134	0.00%
2022/05/05	0	0.00	2	102.50	104.00	-2	4,176	-0.05%
2022/05/03	1	96.00	1	96.90	97.20	0	4,206	0.00%
2022/04/26	2	92.60	2	92.15	94.30	0	4,393	0.00%
2022/04/25	1	94.30	6	93.97	94.80	-5	4,461	-0.11%
2022/04/22	8	99.21	1	95.20	94.50	7	4,492	0.16%
2022/04/20	1	103.50	1	104.50	105.00	0	4,574	0.00%
2022/04/18	5	98.76	5	100.14	99.60	0	4,803	0.00%
2022/04/15	2	102.00	2	99.80	99.40	0	4,935	0.00%
2022/04/13	2	101.00	2	102.00	103.50	0	5,261	0.00%
2022/04/12	0	0.00	2	98.80	102.00	-2	5,471	-0.04%
2022/04/11	4	99.10	14	99.41	98.80	-10	5,549	-0.18%
2022/04/08	4	101.00	0	0.00	101.00	4	5,619	0.07%
2022/04/07	1	104.00	10	104.00	102.00	-9	5,729	-0.16%
2022/04/01	3	104.00	2	104.00	103.50	1	5,968	0.02%
2022/03/30	2	106.50	0	0.00	105.50	2	6,178	0.03%
2022/03/29	6	104.92	5	104.50	105.50	1	6,384	0.02%
2022/03/28	2	101.00	6	104.33	105.50	-4	6,557	-0.06%
2022/03/25	5	104.90	0	0.00	104.50	5	6,734	0.07%
2022/03/24	2	104.75	6	104.50	107.50	-4	6,998	-0.06%
2022/03/23	5	102.70	5	104.10	102.50	0	7,083	0.00%
2022/03/22	5	101.10	5	102.20	102.50	0	7,145	0.00%
2022/03/21	1	97.50	0	0.00	97.50	1	7,026	0.01%
2022/03/16	0	0.00	2	89.60	89.60	-2	7,022	-0.03%
2022/03/10	1	95.20	2	95.00	94.80	-1	7,199	-0.01%
2022/03/08	0	0.00	1	90.70	89.60	-1	7,673	-0.01%
2022/03/07	5	88.90	7	91.47	90.80	-2	7,944	-0.03%
2022/03/04	10	94.15	0	0.00	92.30	10	8,202	0.12%
2022/03/03	3	97.10	1	96.40	96.00	2	8,209	0.02%
2022/03/01	3	100.00	0	0.00	99.90	3	8,161	0.04%
2022/02/25	3	99.00	3	99.60	99.40	0	8,214	0.00%
2022/02/24	6	101.75	3	102.50	100.50	3	8,294	0.04%
2022/02/23	0	0.00	5	102.50	104.00	-5	8,512	-0.06%
2022/02/22	13	101.58	5	101.50	101.00	8	8,698	0.09%
2022/02/21	0	0.00	7	103.36	104.00	-7	8,755	-0.08%
2022/02/18	7	103.00	4	104.00	103.00	3	8,839	0.03%
2022/02/17	4	104.50	0	0.00	104.00	4	8,972	0.04%
2022/02/16	4	105.00	9	105.78	105.50	-5	9,115	-0.05%
2022/02/15	5	104.00	7	104.64	102.00	-2	9,329	-0.02%
2022/02/14	0	0.00	1	101.50	102.00	-1	9,571	-0.01%
2022/02/11	3	106.83	2	104.00	107.00	1	9,870	0.01%
2022/02/10	3	104.83	0	0.00	104.50	3	10,054	0.03%
2022/02/09	7	103.57	6	105.50	105.50	1	10,128	0.01%
2022/02/08	10	110.85	3	106.50	105.50	7	10,138	0.07%
2022/02/07	4	113.00	4	113.50	117.00	0	10,163	0.00%
2022/01/26	12	115.63	14	115.21	113.50	-2	10,170	-0.02%
2022/01/25	9	117.72	9	118.67	115.00	0	10,232	0.00%
2022/01/24	7	118.93	8	119.00	119.00	-1	10,245	-0.01%
2022/01/21	11	123.32	11	123.00	121.00	0	10,262	0.00%
2022/01/20	2	124.00	3	125.50	125.50	-1	10,259	-0.01%
2022/01/19	3	123.83	6	123.33	124.50	-3	10,282	-0.03%
2022/01/18	6	127.25	4	126.13	123.00	2	10,409	0.02%
2022/01/17	1	123.50	1	125.00	127.50	0	10,437	0.00%
2022/01/14	18	123.78	19	123.82	126.00	-1	10,538	-0.01%
2022/01/13	22	122.34	22.5	121.62	122.50	-0.5	10,540	0.00%
2022/01/12	12	127.54	11	125.86	126.50	1	10,553	0.01%
2022/01/11	25	130.04	25	130.00	129.00	0	10,539	0.00%
2022/01/10	47	130.11	46	130.65	129.00	1	10,515	0.01%
2022/01/07	7	129.21	7.1	126.77	125.00	-0.1	10,675	0.00%
2022/01/06	48.1	132.99	48	134.02	137.00	0.1	10,737	0.00%
2022/01/05	14	131.89	13	129.42	128.50	1	10,568	0.01%
2022/01/04	5	132.00	4	132.75	132.50	1	10,402	0.01%
2022/01/03	26.2	133.46	26	133.65	134.50	0.2	10,361	0.00%
2021/12/30	11	130.32	10	130.95	130.50	1	10,330	0.01%
2021/12/29	5	124.80	6	126.08	129.00	-1	10,231	-0.01%
2021/12/28	9	125.33	9	125.72	127.00	0	10,118	0.00%
2021/12/27	1	122.00	3.1	121.63	124.00	-2.1	10,047	-0.02%
2021/12/24	3.3	121.20	3	125.67	123.00	0.3	10,005	0.00%
2021/12/23	12	126.04	9.1	127.72	129.00	2.9	9,825	0.03%
2021/12/22	1.1	115.36	1	114.00	117.50	0.1	9,611	0.00%
2021/12/21	4	114.50	4	115.63	118.00	0	9,542	0.00%
2021/12/20	8	113.31	7	113.64	114.00	1	9,781	0.01%
2021/12/17	5	101.14	5	102.70	108.00	0	9,552	0.00%
2021/12/16	5	98.46	8	98.29	102.50	-3	9,333	-0.03%
2021/12/15	3	96.10	3	95.80	96.00	0	9,206	0.00%
2021/12/14	3	95.80	3	96.00	94.20	0	9,242	0.00%
2021/12/13	6	95.45	6	96.20	95.20	0	9,303	0.00%
2021/12/10	3	95.30	3	96.10	95.10	0	9,540	0.00%
2021/12/09	3	95.80	0	0.00	95.00	3	9,626	0.03%
2021/12/08	0	0.00	3	95.30	95.40	-3	9,715	-0.03%
2021/12/06	3	97.27	1	96.20	95.60	2	10,457	0.02%
2021/12/03	5	96.02	9	95.99	96.30	-4	10,554	-0.04%
2021/12/02	15	99.61	9	99.47	98.30	6	10,616	0.06%
2021/12/01	72	103.00	1.1	107.09	103.00	70.9	10,358	0.68%
2021/11/30	8.1	109.49	11	112.32	114.00	-2.9	10,353	-0.03%
2021/11/29	2	100.20	1	102.50	104.00	1	10,326	0.01%
2021/11/26	0	0.00	0	103.00	101.50	0	10,376	0.00%
2021/11/25	8	101.00	0	0.00	100.00	8	10,365	0.08%
2021/11/24	3	102.50	0.1	103.00	101.50	2.9	10,336	0.03%
2021/11/22	6	104.17	7	106.21	102.50	-1	10,121	-0.01%
2021/11/19	0	0.00	1	110.00	103.00	-1	9,883	-0.01%
2021/11/18	6	100.42	6	101.67	103.00	0	9,661	0.00%
2021/11/17	1	103.00	2	102.00	103.00	-1	9,585	-0.01%
2021/11/16	0	0.00	0.7	99.50	100.50	-0.7	9,481	-0.01%
2021/11/15	3	105.00	3	101.67	103.50	0	9,310	0.00%
2021/11/12	6.1	100.21	5	100.28	98.90	1.1	9,148	0.01%
2021/11/11	7	95.39	7	97.17	101.50	0	8,880	0.00%
2021/11/10	9.3	94.62	9	92.50	92.30	0.3	8,609	0.00%
2021/11/09	1	92.50	4	92.38	93.60	-3	8,228	-0.04%
2021/11/08	0	0.00	1	86.60	85.10	-1	7,972	-0.01%
2021/11/05	28	83.38	2	81.40	85.00	26	7,842	0.33%
2021/11/04	4	83.68	1	84.20	84.80	3	7,630	0.04%
2021/11/03	1	79.50	2	79.90	79.90	-1	7,371	-0.01%
2021/11/02	2	77.95	1	78.10	76.30	1	7,284	0.01%
2021/11/01	75	77.85	0.2	79.80	80.00	74.8	7,196	1.04%
2021/10/29	2	74.70	1	76.80	78.00	1	7,122	0.01%
2021/10/27	30	75.33	0	0.00	75.60	30	7,006	0.43%
2021/10/26	0.1	76.00	4	75.78	75.10	-3.9	6,952	-0.06%
2021/10/25	2.1	78.44	11	78.13	77.50	-8.9	6,781	-0.13%
2021/10/22	4	81.40	14	80.77	80.80	-10	6,653	-0.15%
2021/10/21	11	78.10	10	79.80	78.20	1	6,455	0.02%
2021/10/20	15	78.31	15	79.15	77.90	0	6,355	0.00%
2021/10/19	0.3	77.40	0	0.00	78.50	0.3	6,208	0.01%
2021/10/18	1	76.50	1	76.70	77.30	0	6,132	0.00%
2021/10/15	3	75.50	5	74.54	76.00	-2	6,050	-0.03%
2021/10/14	0	0.00	4	73.60	73.90	-4	5,766	-0.07%
2021/10/12	3	71.77	2	72.10	72.00	1	5,590	0.02%
2021/10/08	3	70.83	0	0.00	70.80	3	5,584	0.05%
2021/10/07	10	71.20	10	70.29	70.80	0	5,641	0.00%
2021/10/05	20	68.15	21	65.51	68.70	-1	5,539	-0.02%
2021/10/04	5	66.10	5	66.80	65.00	0	5,466	0.00%
2021/10/01	6	67.28	9	67.46	65.10	-3	5,413	-0.06%
2021/09/30	1	69.70	0	0.00	68.00	1	5,326	0.02%
2021/09/29	0	0.00	10	70.60	69.50	-10	5,269	-0.19%
2021/09/28	19	72.76	16	74.01	72.60	3	5,202	0.06%
2021/09/27	27	74.53	5.2	73.69	73.10	21.8	5,041	0.43%
2021/09/24	0.2	70.80	1	70.50	71.30	-0.8	4,553	-0.02%
2021/09/23	1	68.90	0	0.00	69.00	1	4,403	0.02%
2021/09/22	0	68.70	6	69.00	68.30	-6	4,354	-0.14%
2021/09/17	1	68.70	1	69.20	68.70	0	4,283	0.00%
2021/09/15	21	68.15	2	68.40	68.90	19	4,143	0.46%
2021/09/14	2	71.35	2	70.80	70.30	0	3,902	0.00%
2021/09/13	1	73.00	1	71.30	73.00	0	3,808	0.00%
2021/09/10	9	72.11	9	71.78	73.10	0	3,676	0.00%
2021/09/09	15	71.27	20.2	70.87	71.50	-5.2	3,227	-0.16%
2021/09/08	1	67.50	1	68.20	66.80	0	2,827	0.00%
2021/09/07	4	69.23	6	68.62	69.90	-2	2,656	-0.08%
2021/09/06	5	69.16	5	68.20	68.40	0	2,407	0.00%
2021/09/03	21.2	69.90	8	69.71	70.50	13.2	2,298	0.57%
2021/09/02	10	67.75	6	68.32	68.60	4	1,979	0.20%
2021/09/01	2	63.10	7	63.96	65.80	-5	1,608	-0.31%
2021/08/31	1	62.10	1	60.70	62.00	0	1,458	0.00%
2021/08/23	0	0.00	0	56.50	58.30	0	1,429	0.00%
2021/08/16	0	0.00	1	55.20	54.80	-1	1,465	-0.07%
2021/08/03	0	0.00	1	58.50	59.70	-1	1,905	-0.05%
2021/07/23	0	0.00	0.2	62.40	60.50	-0.2	2,006	-0.01%
2021/07/22	80	61.32	0	0.00	62.30	80	2,060	3.88%
2021/07/21	20	60.24	0	0.00	60.60	20	2,038	0.98%
2021/07/20	1	58.60	2	58.90	58.50	-1	2,024	-0.05%
2021/07/19	1	61.40	0	0.00	59.80	1	2,021	0.05%
2021/07/15	1	66.70	0	0.00	64.30	1	2,037	0.05%
2021/07/14	0	0.00	6	64.70	65.40	-6	1,996	-0.30%
2021/07/13	1	61.60	7	62.26	60.70	-6	1,931	-0.31%
2021/07/08	1	59.50	0	0.00	59.70	1	2,047	0.05%
2021/07/07	1	60.50	0	0.00	59.80	1	2,111	0.05%
2021/07/06	5	61.62	0	0.00	60.70	5	2,123	0.24%
2021/07/05	0	0.00	1	61.90	62.80	-1	2,131	-0.05%
2021/07/02	1	60.40	0	0.00	59.30	1	2,135	0.05%
2021/07/01	0	0.00	3	60.30	59.70	-3	2,156	-0.14%
2021/06/30	0	0.00	1	60.60	60.50	-1	2,192	-0.05%
2021/06/29	2	61.20	0	0.00	61.00	2	2,223	0.09%
2021/06/25	2	61.05	0	0.00	61.10	2	2,239	0.09%
2021/06/23	0	0.00	4	59.95	60.30	-4	2,233	-0.18%
2021/06/22	0	0.00	5	59.30	58.00	-5	2,220	-0.23%
2021/06/21	5	59.70	0.2	59.20	59.50	4.8	2,212	0.22%
2021/06/18	1	59.80	1	59.80	59.90	0	2,215	0.00%
2021/06/17	0	0.00	1	58.80	58.50	-1	2,228	-0.04%
2021/06/15	0	0.00	1	57.80	58.30	-1	2,265	-0.04%
2021/06/09	0	0.00	1	55.70	55.40	-1	2,296	-0.04%
2021/06/08	0	0.00	1	55.10	55.10	-1	2,322	-0.04%
2021/06/03	1	55.50	2	55.70	56.30	-1	2,382	-0.04%
2021/06/01	0.1	57.30	0	0.00	56.70	0.1	2,412	0.01%
2021/05/31	0	0.00	1	56.90	56.50	-1	2,531	-0.04%
2021/05/28	1	56.30	0	0.00	55.70	1	2,548	0.04%
2021/05/24	2	53.60	1	53.70	53.70	1	2,607	0.04%
2021/05/21	1	51.00	1	52.00	52.40	0	2,605	0.00%
2021/05/20	2	51.20	1	50.50	50.40	1	2,601	0.04%
2021/05/19	0.1	52.00	0	0.00	51.90	0.1	2,594	0.00%
2021/05/18	1	46.35	0	0.00	48.10	1	2,595	0.04%
2021/05/17	0	0.00	1	44.65	44.55	-1	2,584	-0.04%
2021/05/13	1	51.10	0	0.00	50.80	1	2,494	0.04%
2021/05/12	1	55.30	0	0.00	55.20	1	2,437	0.04%
2021/05/11	2	61.70	3	61.63	61.30	-1	2,407	-0.04%
2021/05/10	0	0.00	2	68.20	68.10	-2	2,333	-0.09%
2021/05/07	2	68.60	4	68.60	68.80	-2	2,344	-0.09%
2021/05/06	4	68.38	0	0.00	67.90	4	2,357	0.17%
2021/05/05	2	66.00	2	66.00	66.50	0	2,436	0.00%
2021/05/04	2	65.35	0	0.00	65.80	2	2,472	0.08%
2021/05/03	0	0.00	52	65.77	65.20	-52	2,493	-2.09%
2021/04/29	2	67.10	1	67.00	66.80	1	2,494	0.04%
2021/04/28	3	68.33	0	0.00	67.80	3	2,506	0.12%
2021/04/27	0	0.00	21	67.11	67.50	-21	2,459	-0.85%
2021/04/26	0	0.00	30	67.07	67.00	-30	2,471	-1.21%
2021/04/22	0	0.00	1	66.30	66.80	-1	2,524	-0.04%
2021/04/21	1	67.60	0	0.00	67.90	1	2,556	0.04%
2021/04/20	2	67.10	1	66.90	67.20	1	2,535	0.04%
2021/04/19	1	67.60	14	66.96	67.20	-13	2,565	-0.51%
2021/04/16	0	0.00	1	65.40	65.90	-1	2,547	-0.04%
2021/04/15	0	0.00	3	63.50	64.00	-3	2,554	-0.12%
2021/04/14	3	61.93	5	61.64	62.00	-2	2,567	-0.08%
2021/04/13	3	64.43	0	0.00	64.30	3	2,516	0.12%
2021/04/12	3	66.10	0	0.00	66.10	3	2,473	0.12%
2021/04/08	1	66.20	0	0.00	66.70	1	2,468	0.04%
2021/04/06	4	66.80	0	0.00	66.80	4	2,449	0.16%
2021/04/01	2	67.60	0	0.00	66.70	2	2,460	0.08%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/29	3	66.60	0	0.00	67.10	3	2,528	0.12%
2021/03/22	1	66.80	0	0.00	66.80	1	2,734	0.04%
2021/03/18	2	67.40	0	0.00	67.40	2	2,752	0.07%
2021/03/16	0	0.00	0.2	68.11	68.10	-0.2	2,832	-0.01%
2021/03/15	0	0.00	0.2	68.16	68.10	-0.2	2,841	-0.01%
2021/03/12	1	67.80	0	0.00	67.90	1	2,845	0.04%
2021/03/09	2	66.85	1	67.30	67.00	1	2,885	0.03%
2021/03/08	1	68.40	0	0.00	67.90	1	2,871	0.03%
2021/03/05	1	67.70	0	0.00	68.60	1	2,898	0.03%
2021/03/04	1.2	68.74	0	0.00	68.20	1.2	2,914	0.04%
2021/03/03	0	0.00	2	71.20	71.10	-2	2,864	-0.07%
2021/03/02	9	72.10	2	72.10	71.00	7	2,890	0.24%
2021/02/26	0	0.00	5	70.96	71.20	-5	2,859	-0.17%
2021/02/25	1	70.70	0	0.00	71.10	1	2,857	0.03%
2021/02/24	1	70.70	7	70.69	70.30	-6	2,864	-0.21%
2021/02/23	2	70.45	5	69.90	70.40	-3	2,862	-0.10%
2021/02/22	0	0.00	1	71.50	71.20	-1	2,930	-0.03%
2021/02/19	5	71.10	3	71.00	71.20	2	2,941	0.07%
2021/02/18	6	71.45	5	71.30	71.20	1	2,978	0.03%
2021/02/05	1	68.60	1	68.00	68.00	0	2,993	0.00%
2021/02/04	2.2	66.82	10	66.78	66.70	-7.8	3,002	-0.26%
2021/02/02	4	67.18	0	0.00	67.00	4	3,048	0.13%
2021/02/01	0	0.00	1	67.30	67.90	-1	3,032	-0.03%
2021/01/28	25	70.00	0	0.00	70.20	25	3,078	0.81%
2021/01/27	13	71.92	4	71.73	71.70	9	3,027	0.30%
2021/01/25	4	69.90	0	0.00	69.00	4	2,864	0.14%
2021/01/22	5	67.80	4	68.20	68.40	1	2,838	0.04%
2021/01/20	0	0.00	1	69.20	68.50	-1	2,870	-0.03%
2021/01/18	1	67.90	0	0.00	68.40	1	2,847	0.04%
2021/01/15	2	69.15	5	69.40	68.90	-3	2,838	-0.11%
2021/01/14	1	70.50	0	0.00	70.90	1	2,786	0.04%
2021/01/13	0.2	68.00	0	0.00	68.10	0.2	2,736	0.01%
2021/01/08	0	0.00	2	67.80	67.50	-2	2,673	-0.07%
2021/01/06	1	68.80	1	68.20	68.30	0	2,634	0.00%
2021/01/05	0	0.00	1	68.90	68.60	-1	2,611	-0.04%
2021/01/04	0	0.00	1	69.50	69.40	-1	2,608	-0.04%
2020/12/30	1	68.50	0	0.00	68.70	1	2,597	0.04%
2020/12/28	2	67.70	0	0.00	67.90	2	2,615	0.08%
2020/12/25	11	68.85	1	70.00	68.80	10	2,581	0.39%
2020/12/22	3	68.47	0	0.00	67.60	3	2,576	0.12%
2020/12/18	1	70.40	0	0.00	70.50	1	2,586	0.04%
2020/12/17	2	71.30	1	71.10	71.40	1	2,588	0.04%
2020/12/10	2	76.40	0	0.00	74.60	2	2,880	0.07%
2020/12/07	12	78.65	2	77.50	77.30	10	2,949	0.34%
2020/12/04	0	0.00	2	81.10	81.10	-2	2,888	-0.07%
2020/12/02	1	82.60	0	0.00	82.60	1	2,878	0.03%
2020/11/27	5	84.10	0	0.00	83.40	5	2,869	0.17%
2020/11/12	14	79.60	3	77.90	79.00	11	2,857	0.38%
2020/11/11	48	79.63	3	80.00	79.70	45	2,871	1.57%
2020/11/09	1	78.50	1	79.00	78.50	0	2,982	0.00%
2020/11/04	0	0.00	0.4	75.80	75.80	-0.4	3,117	-0.01%
2020/10/28	1	75.70	1	76.00	75.40	0	3,735	0.00%
2020/10/16	0	0.00	0.1	70.60	70.70	-0.1	4,260	0.00%
2020/10/14	0	0.00	10	71.70	71.90	-10	4,355	-0.23%
2020/10/07	10	72.80	0	0.00	72.90	10	4,600	0.22%
2020/09/29	8	72.43	8	70.84	71.00	0	4,900	0.00%
2020/09/24	1	76.50	15	74.77	74.60	-14	5,324	-0.26%
2020/09/21	0	0.00	0.5	78.30	78.30	-0.5	5,672	-0.01%
2020/09/18	5	78.40	3	78.20	77.00	2	5,673	0.04%
2020/09/17	3	78.20	0	0.00	78.10	3	5,617	0.05%
2020/09/16	20	77.50	26	77.94	78.00	-6	5,632	-0.11%
2020/09/15	0	0.00	8	76.64	77.10	-8	5,684	-0.14%
2020/09/14	8	74.43	0	0.00	74.20	8	5,814	0.14%
2020/09/11	2	70.10	1	71.00	71.00	1	5,733	0.02%
2020/09/09	0	0.00	1	71.20	71.20	-1	5,989	-0.02%
2020/09/07	7	71.31	2	71.00	70.70	5	6,139	0.08%
2020/09/02	0	0.00	1	70.80	70.80	-1	6,193	-0.02%
2020/09/01	5	70.70	0	0.00	71.00	5	6,217	0.08%
2020/08/31	0	0.00	10	72.40	72.30	-10	6,318	-0.16%
2020/08/21	10	72.00	1	72.10	72.40	9	6,432	0.14%
2020/08/20	1	70.00	1	71.70	70.50	0	6,500	0.00%
2020/08/18	0	0.00	1	75.10	75.20	-1	6,665	-0.02%
2020/08/17	1	76.20	1	75.30	76.20	0	6,804	0.00%
2020/08/13	0	0.00	1	73.90	73.70	-1	7,234	-0.01%
2020/08/12	1	73.10	0	0.00	73.20	1	7,304	0.01%
2020/08/11	0	0.00	8	76.11	75.80	-8	7,256	-0.11%
2020/08/10	6	76.20	10	75.06	74.40	-4	7,261	-0.06%
2020/08/07	5	77.18	4	77.50	76.30	1	7,369	0.01%
2020/08/06	16	80.27	1	81.30	79.60	15	7,356	0.20%
2020/08/05	3	79.60	13	82.52	83.10	-10	7,623	-0.13%
2020/08/04	1	74.90	0	0.00	75.80	1	7,502	0.01%
2020/07/30	2	79.65	0	0.00	79.60	2	8,002	0.02%
2020/07/28	1	80.50	4	80.85	82.00	-3	8,007	-0.04%
2020/07/27	0	0.00	1	80.70	80.00	-1	7,992	-0.01%
2020/07/24	11	81.78	8	84.50	80.80	3	8,093	0.04%
2020/07/22	2	81.75	2	81.90	82.40	0	8,100	0.00%
2020/07/21	6	81.22	8	80.91	81.80	-2	8,102	-0.02%
2020/07/17	3	81.67	3	79.97	78.90	0	8,302	0.00%
2020/07/16	5	79.88	20	79.56	79.60	-15	8,376	-0.18%
2020/07/15	0	0.00	27	78.33	78.00	-27	8,442	-0.32%
2020/07/14	2	78.00	1	78.20	78.70	1	8,504	0.01%
2020/07/13	0	0.00	1	78.00	77.70	-1	8,523	-0.01%
2020/07/10	1	79.00	2	78.50	77.70	-1	8,572	-0.01%
2020/07/09	13	82.28	5	82.12	81.10	8	8,601	0.09%
2020/07/08	3	80.07	9	80.59	81.60	-6	8,613	-0.07%
2020/07/07	8	80.66	3	80.87	79.80	5	8,630	0.06%
2020/07/06	35	80.71	32	79.71	78.90	3	8,763	0.03%
2020/07/03	60	79.77	26	78.77	78.00	34	8,994	0.38%
2020/07/02	2	75.00	12	77.00	79.40	-10	8,939	-0.11%
2020/07/01	4	72.05	0	0.00	72.20	4	8,738	0.05%
2020/06/24	1	70.90	0	0.00	70.80	1	8,718	0.01%
2020/06/23	1	71.30	0	0.00	70.60	1	8,835	0.01%
2020/06/22	3	71.93	0	0.00	72.30	3	8,839	0.03%
2020/06/19	15	73.03	5	73.20	73.60	10	8,860	0.11%
2020/06/18	3	69.20	5	69.20	69.40	-2	8,725	-0.02%
2020/06/17	4	69.70	0	0.00	69.00	4	8,838	0.05%
2020/06/16	2	70.10	2	69.80	70.60	0	8,860	0.00%
2020/06/15	0	0.00	17	68.21	67.30	-17	8,868	-0.19%
2020/06/12	20	67.10	0	0.00	67.60	20	9,014	0.22%
2020/06/08	0	0.00	1	67.80	67.00	-1	9,341	-0.01%
2020/06/05	3	67.53	0	0.00	67.30	3	9,400	0.03%
2020/06/04	3	70.20	7	69.86	69.80	-4	9,466	-0.04%
2020/06/03	4	69.50	0	0.00	70.20	4	9,620	0.04%
2020/06/02	2	69.25	0	0.00	69.00	2	9,744	0.02%
2020/06/01	0	0.00	2	69.60	69.60	-2	9,816	-0.02%
2020/05/27	0	0.00	9	68.16	68.10	-9	10,091	-0.09%
2020/05/26	4	69.28	4	69.88	68.20	0	10,310	0.00%
2020/05/25	3	71.07	2	71.00	72.50	1	10,445	0.01%
2020/05/22	14	70.90	18	70.92	69.70	-4	10,475	-0.04%
2020/05/21	10	68.95	8	70.74	71.50	2	10,464	0.02%
2020/05/20	4	63.13	5	63.54	65.00	-1	10,220	-0.01%
2020/05/18	6	60.62	5	60.78	60.80	1	10,586	0.01%
2020/05/15	7	61.19	8	61.03	60.80	-1	10,820	-0.01%
2020/05/14	2	61.95	1	61.10	60.60	1	11,202	0.01%
2020/05/13	2	61.95	2	62.35	61.90	0	11,770	0.00%
2020/05/12	16	63.25	15	63.08	62.10	1	12,247	0.01%
2020/05/11	0	0.00	1	61.00	61.40	-1	12,047	-0.01%
2020/05/08	1	60.30	2	60.40	60.20	-1	12,006	-0.01%
2020/05/07	6	60.83	10	61.44	60.10	-4	12,034	-0.03%
2020/05/06	18	58.92	25	58.71	58.60	-7	11,835	-0.06%
2020/05/04	0	0.00	1	55.20	55.10	-1	11,850	-0.01%
2020/04/29	4	57.63	7	57.39	56.30	-3	12,041	-0.02%
2020/04/28	0	0.00	3	56.20	57.20	-3	12,202	-0.02%
2020/04/24	1	54.60	3	53.90	54.00	-2	12,214	-0.02%
2020/04/23	14	56.30	2	54.70	54.60	12	12,367	0.10%
2020/04/22	1	55.10	10	55.34	55.90	-9	12,442	-0.07%
2020/04/21	7	54.23	30	54.20	54.00	-23	12,394	-0.19%
2020/04/20	42	53.48	28	53.31	53.40	14	12,231	0.11%
2020/04/17	7	52.36	3	53.80	52.00	4	12,138	0.03%
2020/04/16	0	0.00	3	52.60	53.40	-3	12,063	-0.02%
2020/04/15	26	53.26	4	53.18	53.00	22	12,025	0.18%
2020/04/14	10	53.35	35	53.69	54.00	-25	11,926	-0.21%
2020/04/13	31	53.98	26	53.97	53.10	5	11,862	0.04%
2020/04/10	1	52.20	3	52.93	52.50	-2	11,721	-0.02%
2020/04/09	43	53.50	20	52.75	52.80	23	11,677	0.20%
2020/04/08	9	51.02	20	51.21	51.80	-11	11,479	-0.10%
2020/04/07	2	46.73	2	46.75	48.40	0	11,116	0.00%
2020/04/06	2	44.15	0	0.00	44.00	2	10,970	0.02%
2020/04/01	2	46.15	3	45.47	45.50	-1	10,811	-0.01%
2020/03/31	0	47.35	0	0.00	47.10	0	10,793	0.00%
2020/03/27	7	50.54	4	49.48	48.40	3	10,907	0.03%
2020/03/26	3	51.27	2	51.20	51.80	1	10,903	0.01%
2020/03/25	22	52.41	11	52.60	51.40	11	10,937	0.10%
2020/03/24	10	52.69	9	52.68	52.50	1	10,937	0.01%
2020/03/23	7	52.44	8	51.19	51.00	-1	10,976	-0.01%
2020/03/20	6	50.46	4	51.43	51.40	2	10,835	0.02%
2020/03/19	3	49.13	4	48.15	47.20	-1	10,721	-0.01%
2020/03/18	4	50.95	4	51.98	50.50	0	10,591	0.00%
2020/03/17	1	46.85	3	48.67	49.15	-2	10,397	-0.02%
2020/03/16	4	48.29	14	49.24	46.55	-10	10,242	-0.10%
2020/03/13	10	47.90	0	0.00	49.45	10	10,142	0.10%
2020/03/12	2	50.50	3	51.10	50.00	-1	10,088	-0.01%
2020/03/11	2	55.45	2	54.65	54.20	0	9,966	0.00%
2020/03/10	2	54.25	8	52.78	55.20	-6	9,869	-0.06%
2020/03/09	11	57.36	13	56.06	55.00	-2	9,664	-0.02%
2020/03/06	8	57.83	8	57.69	57.60	0	9,457	0.00%
2020/03/05	2	57.40	10	57.52	56.90	-8	9,328	-0.09%
2020/03/04	4	56.88	1	56.70	56.70	3	9,246	0.03%
2020/03/03	19	57.75	2	57.80	57.90	17	9,238	0.18%
2020/03/02	2	55.90	0	0.00	56.00	2	9,054	0.02%
2020/02/27	3	58.27	7	57.10	55.40	-4	8,973	-0.04%
2020/02/26	3	57.63	12	56.74	57.10	-9	8,663	-0.10%
2020/02/25	12	55.83	11	56.48	55.90	1	8,348	0.01%
2020/02/24	10	55.80	23	56.83	55.70	-13	8,210	-0.16%
2020/02/21	12	55.05	10	55.63	55.50	2	8,069	0.02%
2020/02/20	29	56.05	14	56.76	55.50	15	7,975	0.19%
2020/02/19	4	57.45	6	57.47	58.20	-2	7,523	-0.03%
2020/02/18	33	57.80	32	58.02	57.20	1	7,427	0.01%
2020/02/17	16	60.73	11	60.87	59.70	5	7,168	0.07%
2020/02/14	25	57.86	48	58.00	60.30	-23	6,726	-0.34%
2020/02/13	11	54.76	27	55.53	54.90	-16	6,002	-0.27%
2020/02/12	1	53.10	2	53.00	52.40	-1	5,496	-0.02%
2020/02/11	1	52.00	0	0.00	52.00	1	5,386	0.02%
2020/02/10	16	52.59	7	51.77	51.30	9	5,538	0.16%
2020/02/07	1	52.50	1	52.10	52.00	0	5,440	0.00%
2020/02/06	1	52.70	2	52.90	53.60	-1	5,321	-0.02%
2020/02/05	0	0.00	1	53.50	52.60	-1	5,214	-0.02%
2020/02/04	5	51.16	5	51.70	51.70	0	4,944	0.00%
2020/02/03	0	0.00	2	52.30	52.70	-2	4,849	-0.04%
2020/01/31	14	52.76	6	53.33	53.30	8	4,686	0.17%
2020/01/20	3	51.00	6	50.78	51.00	-3	4,231	-0.07%
2020/01/17	0	0.00	7	50.53	50.30	-7	4,153	-0.17%
2020/01/16	0	0.00	2	48.90	49.20	-2	3,998	-0.05%
2020/01/15	1	47.80	2	47.25	47.20	-1	3,778	-0.03%
2020/01/13	0	0.00	0.1	46.45	46.65	-0.1	3,761	0.00%
2020/01/09	0	0.00	1	45.40	45.30	-1	3,831	-0.03%
2020/01/08	0.1	44.45	0	0.00	44.20	0.1	3,898	0.00%
2020/01/07	1	44.90	2.2	44.92	44.70	-1.2	3,949	-0.03%
2020/01/03	1	46.40	1	46.30	46.30	0	4,085	0.00%
2020/01/02	0	0.00	1	47.05	47.25	-1	4,108	-0.02%
2019/12/31	2	46.00	1	46.00	46.00	1	4,206	0.02%
2019/12/30	1	46.25	0	0.00	46.05	1	4,311	0.02%
2019/12/27	1	46.80	1	46.60	46.85	0	4,271	0.00%
2019/12/26	5	46.12	0	0.00	46.05	5	4,260	0.12%
2019/12/25	4	47.91	3	47.43	47.20	1	4,222	0.02%
2019/12/24	1	48.10	11	47.65	47.70	-10	4,240	-0.24%
2019/12/23	11	47.33	2	47.40	47.60	9	4,127	0.22%
2019/12/20	0	0.00	1	45.90	46.00	-1	3,987	-0.03%
2019/12/19	2	46.70	0	0.00	46.50	2	3,933	0.05%
2019/12/18	2	45.40	7	45.40	45.10	-5	3,831	-0.13%
2019/12/16	1	43.80	2	43.60	44.00	-1	3,732	-0.03%
2019/12/13	3	44.20	20	43.76	43.70	-17	3,946	-0.43%
2019/12/12	0	0.00	2	43.23	43.45	-2	3,953	-0.05%
2019/12/10	1	42.55	0	0.00	42.55	1	4,116	0.02%
2019/12/03	0	0.00	1	43.15	42.90	-1	4,563	-0.02%
2019/12/02	1	42.65	0	0.00	42.65	1	4,603	0.02%
2019/11/29	9	44.04	4	43.95	43.75	5	4,658	0.11%
2019/11/28	0	0.00	18	44.20	44.80	-18	4,686	-0.38%
2019/11/27	1	43.65	0	0.00	43.95	1	4,687	0.02%
2019/11/19	2	44.55	0	0.00	43.60	2	5,197	0.04%
2019/11/18	9	44.24	2	44.38	44.30	7	5,226	0.13%
2019/11/14	1	41.50	0	0.00	41.65	1	5,387	0.02%
2019/11/13	1	42.90	0	0.00	42.70	1	5,441	0.02%
2019/11/12	0	0.00	2	43.03	43.20	-2	5,495	-0.04%
2019/11/11	2.2	43.15	1	43.20	42.10	1.2	5,660	0.02%
2019/11/08	3	44.17	0	0.00	43.85	3	5,702	0.05%
2019/11/07	11	44.04	12	44.24	44.45	-1	5,784	-0.02%
2019/11/05	0	0.00	1	42.35	42.25	-1	6,001	-0.02%
2019/11/04	6	43.11	10	42.55	42.55	-4	6,228	-0.06%
2019/10/25	10	42.90	0	0.00	42.65	10	6,713	0.15%
2019/10/24	0	0.00	2	43.15	43.40	-2	6,710	-0.03%
2019/10/23	6	42.75	0	0.00	42.50	6	6,712	0.09%
2019/10/22	17	43.29	9	43.52	42.75	8	6,735	0.12%
2019/10/21	6	42.61	1	42.65	42.55	5	6,731	0.07%
2019/10/18	12	42.01	11	42.36	42.85	1	6,792	0.01%
2019/10/17	2	41.40	0	0.00	41.50	2	6,731	0.03%
2019/10/16	0	0.00	3	41.80	41.80	-3	6,818	-0.04%
2019/10/14	1	38.90	0	0.00	39.30	1	6,860	0.01%
2019/10/09	3	39.00	2	38.90	38.85	1	6,895	0.01%
2019/10/08	4	41.09	0	0.00	41.05	4	6,871	0.06%
2019/10/07	1	42.10	25	42.17	42.30	-24	6,886	-0.35%
2019/10/04	20	40.98	0	0.00	40.30	20	6,848	0.29%
2019/10/03	2	42.00	0	0.00	41.95	2	6,802	0.03%
2019/10/02	1	42.15	0	0.00	42.40	1	6,962	0.01%
2019/10/01	2	42.40	0	0.00	42.20	2	6,981	0.03%
2019/09/27	0	0.00	1	42.05	42.05	-1	6,999	-0.01%
2019/09/26	1	43.75	0	0.00	43.85	1	7,086	0.01%
2019/09/25	0	0.00	6	43.55	43.60	-6	7,157	-0.08%
2019/09/24	0	0.00	2	44.80	43.80	-2	7,262	-0.03%
2019/09/23	0	0.00	1	44.35	44.30	-1	7,290	-0.01%
2019/09/20	3	43.87	1	43.85	43.85	2	7,379	0.03%
2019/09/18	2	44.33	0	0.00	43.40	2	7,383	0.03%
2019/09/16	17	45.06	0	0.00	44.85	17	7,215	0.24%
2019/09/09	3	47.18	28	47.55	46.70	-25	7,411	-0.34%
2019/09/06	10	51.55	2	51.70	51.50	8	7,243	0.11%
2019/09/05	0	0.00	11	50.90	51.40	-11	7,472	-0.15%
2019/09/04	8	50.80	2	51.05	51.00	6	7,480	0.08%
2019/09/03	12	51.17	1	51.50	50.50	11	7,592	0.15%
2019/09/02	2	51.40	0	0.00	51.70	2	7,645	0.03%
2019/08/30	4	50.80	0	0.00	50.30	4	7,796	0.05%
2019/08/29	1	50.80	1	50.70	50.80	0	7,929	0.00%
2019/08/28	5	50.40	2	50.30	50.60	3	7,921	0.04%
2019/08/27	6	51.77	4	51.30	51.00	2	7,869	0.03%
2019/08/26	5	51.58	0	0.00	51.30	5	7,858	0.06%
2019/08/23	6	53.88	0	0.00	53.60	6	7,771	0.08%
2019/08/22	3	54.87	3	55.07	54.90	0	7,731	0.00%
2019/08/21	5	54.10	9	54.22	54.20	-4	7,650	-0.05%
2019/08/20	1	55.70	2	55.60	55.00	-1	7,684	-0.01%
2019/08/19	9	55.51	12	55.51	55.20	-3	7,690	-0.04%
2019/08/16	6	54.18	1	53.70	53.20	5	7,605	0.07%
2019/08/14	3	55.10	14	54.94	54.60	-11	7,517	-0.15%
2019/08/13	5	53.92	9	53.54	53.10	-4	7,466	-0.05%
2019/08/12	17	54.84	10	54.91	54.40	7	7,543	0.09%
2019/08/08	10	55.40	3	54.93	56.50	7	7,500	0.09%
2019/08/07	1	53.40	0	0.00	52.80	1	7,291	0.01%
2019/08/06	8	52.65	21.2	52.65	53.80	-13.2	7,271	-0.18%
2019/08/05	6	51.58	2	50.70	50.70	4	7,113	0.06%
2019/08/02	1	53.10	2	53.05	52.70	-1	7,225	-0.01%
2019/08/01	4	52.88	16	52.98	53.00	-12	7,491	-0.16%
2019/07/30	13	51.23	4	51.18	51.50	9	7,891	0.11%
2019/07/29	0	0.00	1	50.50	50.50	-1	7,944	-0.01%
2019/07/25	1	50.10	4	49.66	49.85	-3	8,164	-0.04%
2019/07/24	1	49.75	0	0.00	49.40	1	8,324	0.01%
2019/07/23	3	49.95	3	49.83	49.80	0	8,400	0.00%
2019/07/22	3	50.17	3	50.73	50.70	0	8,389	0.00%
2019/07/19	2	49.48	9	49.39	49.50	-7	8,400	-0.08%
2019/07/18	5	49.39	0	0.00	49.00	5	8,547	0.06%
2019/07/17	2	50.00	14	49.96	50.10	-12	8,531	-0.14%
2019/07/16	5.2	51.09	1	51.00	50.70	4.2	8,540	0.05%
2019/07/12	1	51.20	2	51.40	51.50	-1	8,738	-0.01%
2019/07/10	5	50.50	3	50.53	50.20	2	9,016	0.02%
2019/07/09	6	49.94	2	49.85	49.85	4	9,495	0.04%
2019/07/08	16	50.62	4	49.85	50.60	12	10,127	0.12%
2019/07/05	3	51.60	5	51.70	51.70	-2	10,138	-0.02%
2019/07/04	17	52.22	5	52.18	52.10	12	10,181	0.12%
2019/07/03	20	52.06	14	52.00	51.70	6	10,261	0.06%
2019/07/02	11	54.83	10	54.61	54.30	1	10,153	0.01%
2019/07/01	8	54.53	8	54.80	55.50	0	10,229	0.00%
2019/06/28	1	54.80	2	54.65	54.60	-1	10,178	-0.01%
2019/06/27	4	54.50	3	53.97	53.70	1	10,264	0.01%
2019/06/26	9	54.04	9	54.21	54.00	0	10,310	0.00%
2019/06/25	6	53.85	5	53.52	54.10	1	10,371	0.01%
2019/06/24	16	53.79	17	54.12	54.30	-1	10,411	-0.01%
2019/06/21	5	53.98	5	53.16	53.10	0	10,404	0.00%
2019/06/20	1	53.70	1	54.20	54.30	0	10,366	0.00%
2019/06/19	8	53.66	10	53.78	53.40	-2	10,343	-0.02%
2019/06/18	11	52.50	10	52.14	53.40	1	10,289	0.01%
2019/06/17	3	53.60	3	53.73	52.70	0	10,162	0.00%
2019/06/14	4	55.50	3	55.30	55.00	1	10,109	0.01%
2019/06/13	17	55.08	9	55.46	54.90	8	10,050	0.08%
2019/06/12	9	54.10	19	53.97	54.00	-10	9,826	-0.10%
2019/06/11	7	53.60	18	53.51	53.10	-11	9,808	-0.11%
2019/06/10	6	52.88	5	52.80	52.60	1	9,740	0.01%
2019/06/06	4	52.18	2	52.20	52.70	2	9,728	0.02%
2019/06/05	1	49.10	5	49.74	51.70	-4	9,543	-0.04%
2019/06/04	1	47.65	8	48.47	48.40	-7	9,438	-0.07%
2019/06/03	4	47.30	0	0.00	47.35	4	9,508	0.04%
2019/05/31	1	48.10	2	48.20	48.20	-1	9,800	-0.01%
2019/05/30	7	47.52	0	0.00	47.45	7	9,783	0.07%
2019/05/29	0	0.00	13	47.14	47.50	-13	9,802	-0.13%
2019/05/28	10	46.33	1	46.85	47.30	9	9,865	0.09%
2019/05/27	1	45.40	1	45.70	45.60	0	9,886	0.00%
2019/05/24	1	45.40	1	46.15	45.95	0	9,851	0.00%
2019/05/23	7	46.60	2	48.75	46.25	5	9,818	0.05%
2019/05/22	2	49.60	0	0.00	48.95	2	9,878	0.02%
2019/05/21	6	48.88	1	49.75	49.75	5	9,976	0.05%
2019/05/20	7	48.91	7	48.80	48.75	0	10,042	0.00%
2019/05/17	2	51.20	1	52.00	49.55	1	9,982	0.01%
2019/05/16	12	52.21	11	52.30	51.70	1	9,904	0.01%
2019/05/15	0	0.00	11	51.35	51.60	-11	9,874	-0.11%
2019/05/14	4	49.85	9	49.57	50.80	-5	9,929	-0.05%
2019/05/13	7	49.94	0	0.00	50.00	7	10,008	0.07%
2019/05/10	10	50.70	0	0.00	50.00	10	10,404	0.10%
2019/05/09	19	52.88	15	50.93	50.50	4	10,496	0.04%
2019/05/08	9	53.51	8	54.06	55.00	1	10,425	0.01%
2019/05/07	7	51.27	15	51.57	53.70	-8	10,216	-0.08%
2019/05/06	14	50.86	2	51.25	50.00	12	10,111	0.12%
2019/05/03	2	51.70	4	50.73	51.70	-2	10,062	-0.02%
2019/05/02	2	50.85	2	50.65	50.70	0	10,037	0.00%
2019/04/24	2	50.15	7	49.86	49.00	-5	10,513	-0.05%
2019/04/23	1	50.60	1	50.20	50.70	0	10,808	0.00%
2019/04/19	2	50.90	4	50.68	50.40	-2	11,010	-0.02%
2019/04/18	10	50.93	8	50.86	50.00	2	10,844	0.02%
2019/04/17	2	51.30	164	50.78	52.00	-162	10,676	-1.52%	大賣/鉅額交易
2019/04/16	63	50.41	7	50.83	50.70	56	10,536	0.53%
2019/04/15	121	49.65	17	49.76	51.00	104	10,281	1.01%	大買/鉅額交易
2019/04/12	91	49.07	100	48.93	46.45	-9	9,716	-0.09%
2019/04/11	9	46.27	16	46.92	46.95	-7	9,029	-0.08%
2019/04/10	1	45.45	1	45.15	45.75	0	8,884	0.00%
2019/04/09	5	46.08	8	45.63	45.45	-3	8,873	-0.03%
2019/04/08	7	45.56	77	45.33	45.10	-70	8,766	-0.80%
2019/04/03	78	45.39	2	44.70	44.70	76	8,714	0.87%
2019/04/02	2	44.35	3	43.95	43.85	-1	8,645	-0.01%
2019/04/01	14	44.93	7	44.47	44.00	7	8,611	0.08%
2019/03/29	1	43.85	8	43.51	43.85	-7	8,466	-0.08%
2019/03/28	18	42.43	6	41.80	41.80	12	8,339	0.14%
2019/03/27	0	0.00	2	42.15	42.15	-2	8,292	-0.02%
2019/03/26	2	41.60	2	41.80	41.40	0	8,246	0.00%
2019/03/22	0	0.00	3	41.85	41.20	-3	8,334	-0.04%
2019/03/20	13	41.51	7	41.05	41.10	6	8,350	0.07%
2019/03/19	6	40.90	6	41.60	41.60	0	8,334	0.00%
2019/03/18	0	0.00	31	40.74	40.40	-31	8,292	-0.37%
2019/03/14	1	41.90	0	0.00	41.90	1	8,256	0.01%
2019/03/13	1	40.40	0	0.00	40.80	1	8,263	0.01%
2019/03/11	6	41.58	3	41.35	41.35	3	8,174	0.04%
2019/03/08	4	42.05	3	41.75	41.45	1	8,280	0.01%
2019/03/07	0	0.00	8	43.19	42.65	-8	8,253	-0.10%
2019/03/06	10	45.69	2	44.55	43.70	8	8,223	0.10%
2019/03/04	1	44.15	3	44.50	44.40	-2	8,107	-0.02%
2019/02/27	3	43.68	4	42.96	44.30	-1	8,141	-0.01%
2019/02/26	5	43.70	1	43.75	43.60	4	8,098	0.05%
2019/02/25	2	43.70	0	0.00	44.45	2	8,177	0.02%
2019/02/22	0	0.00	1	43.40	43.40	-1	8,166	-0.01%
2019/02/21	11	45.11	1	45.00	44.40	10	8,278	0.12%
2019/02/20	6	44.36	2	44.40	45.00	4	8,215	0.05%
2019/02/19	1	44.20	0	0.00	44.20	1	8,137	0.01%
2019/02/18	9	44.90	17	44.18	44.15	-8	8,149	-0.10%
2019/02/15	7	44.93	9	44.60	44.30	-2	8,216	-0.02%
2019/02/14	12	45.23	2	45.20	45.10	10	8,225	0.12%
2019/02/13	13	46.85	7	46.57	45.25	6	8,184	0.07%
2019/02/12	8	47.22	0	0.00	46.95	8	8,142	0.10%
2019/02/11	8	47.04	3	46.43	48.05	5	8,166	0.06%
2019/01/30	0	0.00	2	42.80	43.70	-2	7,777	-0.03%
2019/01/29	2	41.55	7	40.38	40.65	-5	7,542	-0.07%
2019/01/28	1	41.25	1	41.70	41.10	0	7,297	0.00%
2019/01/25	0	0.00	1	40.95	40.80	-1	7,166	-0.01%
2019/01/23	1	41.00	0	0.00	41.00	1	6,996	0.01%
2019/01/22	1	39.60	1	39.50	39.65	0	6,839	0.00%
2019/01/21	1	40.30	14	40.59	40.30	-13	6,699	-0.19%
2019/01/18	2	40.55	3	40.65	41.35	-1	6,564	-0.02%
2019/01/17	1	41.50	0	0.00	40.55	1	6,416	0.02%
2019/01/16	2	40.23	2	40.43	41.15	0	6,188	0.00%
2019/01/15	8	38.76	7	38.96	39.60	1	5,890	0.02%
2019/01/14	0	0.00	6	36.63	38.20	-6	5,445	-0.11%
2018/12/28	6	33.98	5	34.30	34.55	1	5,266	0.02%
2018/12/26	2	33.20	0	0.00	32.65	2	5,456	0.04%
2018/12/19	0	0.00	1	35.20	35.20	-1	5,620	-0.02%
2018/12/18	0	0.00	10	36.00	35.25	-10	5,647	-0.18%
2018/12/17	1	35.55	3	35.37	35.65	-2	5,602	-0.04%
2018/12/14	1	35.50	0	0.00	35.50	1	5,722	0.02%
2018/12/05	1	35.00	10	34.95	35.40	-9	5,959	-0.15%
2018/12/04	23	35.82	0	0.00	35.40	23	6,055	0.38%
2018/12/03	2	36.55	1	36.90	36.35	1	6,100	0.02%
2018/11/30	1	35.50	11	35.78	35.50	-10	6,288	-0.16%
2018/11/29	10	35.08	8	35.65	34.90	2	6,381	0.03%
2018/11/28	1	36.00	1	35.65	35.60	0	6,722	0.00%
2018/11/26	3	33.57	3	34.63	34.55	0	6,769	0.00%
2018/11/23	1	33.25	0	0.00	33.10	1	6,853	0.01%
2018/11/22	3	34.37	3	34.22	33.10	0	6,997	0.00%
2018/11/21	1	34.95	2	34.93	34.60	-1	7,287	-0.01%
2018/11/20	4	34.84	1	34.70	34.50	3	7,661	0.04%
2018/11/19	1	34.70	11	35.01	35.25	-10	7,658	-0.13%
2018/11/15	0	0.00	1	35.20	34.90	-1	7,771	-0.01%
2018/11/14	3	34.37	2	34.48	34.75	1	7,837	0.01%
2018/11/13	2	34.10	3	34.03	34.25	-1	7,727	-0.01%
2018/11/12	1	33.30	1	33.20	33.45	0	7,645	0.00%
2018/11/09	1	32.00	1	33.25	33.20	0	7,615	0.00%
2018/11/08	4	33.59	1	33.00	32.10	3	7,626	0.04%
2018/11/05	3	32.00	3	32.08	32.40	0	7,638	0.00%
2018/10/22	15	29.35	0	0.00	30.55	15	8,882	0.17%
2018/10/17	1	29.40	16	29.50	29.65	-15	9,724	-0.15%
2018/10/11	1	25.95	0	0.00	26.00	1	9,927	0.01%
2018/10/09	1	29.50	2	28.75	28.80	-1	10,178	-0.01%
2018/10/05	0	0.00	1	29.05	29.40	-1	10,806	-0.01%
2018/10/04	15	30.78	0	0.00	30.30	15	10,989	0.14%
2018/10/03	5	32.55	5	32.00	32.00	0	10,902	0.00%
2018/10/02	0	0.00	10	31.18	31.20	-10	10,818	-0.09%
2018/09/28	5	31.85	0	0.00	31.70	5	10,991	0.05%
2018/09/26	3	32.10	3	32.45	32.10	0	11,010	0.00%
2018/09/21	2	31.50	1	31.60	31.45	1	10,954	0.01%
2018/09/20	0	0.00	10	30.90	30.85	-10	10,881	-0.09%
2018/09/19	2	33.75	2	32.40	32.25	0	10,713	0.00%
2018/09/18	0	0.00	1	32.50	33.10	-1	10,631	-0.01%
2018/09/13	3	32.90	2	32.83	33.20	1	10,476	0.01%
2018/09/11	3	33.37	4	33.86	34.70	-1	10,325	-0.01%
2018/09/07	0	0.00	1	34.10	34.60	-1	10,088	-0.01%
2018/09/06	1	36.00	1	35.10	35.00	0	10,124	0.00%
2018/09/05	2	34.75	2	34.70	34.70	0	9,826	0.00%
2018/09/04	17	34.76	11	36.01	34.10	6	9,652	0.06%
2018/09/03	0	0.00	2	36.45	36.70	-2	9,251	-0.02%
2018/08/31	1	37.60	8	36.73	36.60	-7	9,128	-0.08%
2018/08/30	1	36.50	2	36.83	36.70	-1	8,975	-0.01%
2018/08/29	7	37.09	5	36.87	37.35	2	8,820	0.02%
2018/08/28	16	36.71	58	35.59	36.70	-42	8,635	-0.49%
2018/08/27	53	34.98	5	34.46	35.30	48	8,230	0.58%
2018/08/24	1	32.35	2	32.58	33.10	-1	7,915	-0.01%
2018/08/23	1	32.65	0	0.00	32.35	1	7,920	0.01%
2018/08/22	1	31.30	1	31.90	32.25	0	7,714	0.00%
2018/08/13	0	0.00	2	31.35	30.75	-2	7,189	-0.03%
2018/08/09	0	0.00	1	31.85	31.90	-1	6,961	-0.01%
2018/08/08	2	33.00	0	0.00	31.75	2	6,907	0.03%
2018/08/07	1	32.40	2	32.53	32.65	-1	6,787	-0.01%
2018/08/03	1	32.70	1	32.20	32.20	0	6,627	0.00%
2018/08/01	0	0.00	1	32.30	31.85	-1	6,373	-0.02%
2018/07/31	3	32.30	1	31.95	32.00	2	6,187	0.03%
2018/07/30	41	32.06	41	32.30	32.40	0	6,110	0.00%
2018/07/27	1	31.60	3	31.17	32.00	-2	5,970	-0.03%
2018/07/26	98	31.67	95	31.44	31.00	3	5,694	0.05%
2018/07/25	1	29.85	0	0.00	29.25	1	5,245	0.02%
2018/07/24	4	29.34	5	29.47	29.30	-1	5,128	-0.02%
2018/07/19	2	28.30	1	28.55	28.45	1	4,688	0.02%
2018/07/18	1	28.20	10	28.60	28.60	-9	4,648	-0.19%
2018/07/17	8	28.90	10	29.61	28.65	-2	4,508	-0.04%
2018/07/16	19	29.18	11	29.17	28.10	8	4,143	0.19%
2018/07/13	16	28.37	16	28.27	29.30	0	3,897	0.00%
2018/07/12	23	26.45	24	27.11	27.75	-1	3,424	-0.03%
2018/07/11	0	0.00	20	25.14	25.25	-20	3,103	-0.64%
2018/07/10	2	25.80	3	25.18	24.90	-1	3,074	-0.03%
2018/07/09	9	25.39	8	25.83	25.15	1	2,996	0.03%
2018/07/05	0	0.00	2	23.10	23.10	-2	2,615	-0.08%
2018/07/04	3	23.82	0	0.00	23.85	3	2,583	0.12%
2018/06/26	10	23.50	0	0.00	23.60	10	2,427	0.41%
2018/06/25	5	22.50	5	23.80	23.35	0	2,387	0.00%
2018/06/20	0	0.00	10	22.45	22.60	-10	2,303	-0.43%
2018/06/19	10	23.25	0	0.00	22.90	10	2,276	0.44%
2018/06/14	10	24.15	11	23.80	23.60	-1	2,236	-0.04%
2018/06/13	5	23.65	0	0.00	24.35	5	2,068	0.24%
2018/06/08	10	23.70	5	23.35	23.35	5	2,028	0.25%
2018/06/07	10	24.23	0	0.00	23.70	10	2,010	0.50%
2018/06/01	0	0.00	2	24.10	23.50	-2	1,842	-0.11%
2018/05/31	3	23.38	0	0.00	23.65	3	1,706	0.18%
2018/05/28	1	21.90	0	0.00	21.85	1	1,464	0.07%
2018/05/17	15	21.70	0	0.00	21.90	15	1,278	1.17%
2018/05/09	0	0.00	3	21.75	22.30	-3	1,007	-0.30%
2018/05/07	1	22.35	0	0.00	22.50	1	950	0.11%
2018/05/04	2	22.40	0	0.00	22.45	2	913	0.22%
2018/05/02	0	0.00	20	21.15	22.25	-20	828	-2.41%
2018/04/30	20	21.32	0	0.00	21.15	20	791	2.53%
2018/04/26	0	0.00	1	22.00	21.35	-1	770	-0.13%
2018/04/25	1	21.70	0	0.00	21.70	1	701	0.14%
2018/04/18	0	0.00	10	20.90	20.60	-10	604	-1.66%
2018/04/16	0	0.00	1	20.95	20.80	-1	594	-0.17%
2018/04/12	0	0.00	10	19.90	20.25	-10	587	-1.70%
2018/04/11	0	0.00	3	19.45	19.40	-3	580	-0.52%
2018/04/10	0	0.00	1	19.90	19.50	-1	589	-0.17%
2018/03/30	1	18.90	0	0.00	18.90	1	601	0.17%
2018/03/15	14	20.65	12	21.20	20.65	2	634	0.32%
2018/03/14	0	0.00	19	20.58	20.65	-19	594	-3.19%
2018/03/13	1	18.75	0	0.00	18.80	1	560	0.18%
2018/03/05	1	18.80	0	0.00	18.80	1	560	0.18%
2018/02/02	2	20.55	0	0.00	20.55	2	666	0.30%
2018/01/29	8	20.35	0	0.00	20.60	8	710	1.13%
2018/01/26	10	21.15	0	0.00	20.70	10	709	1.41%
2018/01/17	0	0.00	10	22.25	22.20	-10	748	-1.34%
2018/01/16	0	0.00	2	22.10	22.10	-2	759	-0.26%
2018/01/10	31	21.30	0	0.00	21.20	31	759	4.08%
2018/01/09	0	0.00	2	22.10	22.00	-2	746	-0.27%
2018/01/08	2	22.40	2	22.35	22.40	0	738	0.00%
2018/01/05	0	0.00	33	21.89	21.85	-33	714	-4.62%
2018/01/04	0	0.00	10	21.35	21.35	-10	699	-1.43%