泰鼎-KY (4927)-台中銀-豐原券商分點個股進出

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
42.10
漲跌
▼0.20
漲幅
-0.47%
成交量
186張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－台中銀-豐原券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台中銀-豐原券商分點個股進出
台中銀-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	4	43.10	42.30	-4	732	-0.55%
2024/05/03	0	0.00	6	42.60	42.20	-6	720	-0.83%
2024/04/30	0	0.00	10	41.60	41.40	-10	705	-1.42%
2024/04/29	2	39.55	6	40.43	40.70	-4	694	-0.58%
2024/04/26	4	39.38	0	0.00	39.20	4	685	0.58%
2024/04/25	4	39.93	2	40.00	39.55	2	682	0.29%
2024/04/24	1	39.70	0	0.00	39.65	1	680	0.15%
2024/04/23	2	39.08	0	0.00	39.20	2	682	0.29%
2024/04/22	1	38.80	10	38.92	38.55	-9	683	-1.32%
2024/04/19	2	38.43	0	0.00	38.40	2	681	0.29%
2024/04/18	4	39.53	0	0.00	39.50	4	670	0.60%
2024/04/17	0	0.00	20	39.30	39.75	-20	670	-2.98%
2024/04/16	35	38.53	0	0.00	38.05	35	667	5.25%
2024/04/12	11	39.76	0	0.00	39.35	11	649	1.69%
2024/04/11	1	39.85	0	0.00	39.75	1	643	0.16%
2024/04/10	2	39.95	0	0.00	40.00	2	641	0.31%
2024/04/09	1	39.80	0	0.00	39.90	1	636	0.16%
2024/04/03	12	38.95	0	0.00	39.00	12	621	1.93%
2024/04/02	4	39.48	10	39.60	39.35	-6	612	-0.98%
2024/03/29	1	39.90	0	0.00	40.35	1	585	0.17%
2024/03/28	1	40.00	0	0.00	40.10	1	566	0.18%
2024/03/27	1	40.55	0	0.00	40.60	1	552	0.18%
2024/03/26	1	40.70	0	0.00	40.70	1	545	0.18%
2024/03/22	1	41.45	0	0.00	41.65	1	528	0.19%
2024/03/20	10	41.15	0	0.00	41.00	10	519	1.92%
2024/03/19	1	40.95	0	0.00	41.15	1	515	0.19%
2024/03/13	47	41.11	0	0.00	40.20	47	459	10.24%
2024/03/12	5	42.15	0	0.00	42.15	5	426	1.17%
2024/03/11	5	43.00	0	0.00	42.65	5	397	1.26%
2024/03/06	16	42.43	1	43.80	43.75	15	336	4.46%
2024/03/05	42	43.50	0	0.00	42.90	42	301	13.94%
2024/03/04	31	44.71	0	0.00	44.65	31	272	11.36%
2024/03/01	5	45.40	0	0.00	45.45	5	258	1.93%
2024/02/29	35	46.01	0	0.00	45.90	35	244	14.30%
2024/02/27	11	46.82	0	0.00	46.80	11	224	4.89%
2024/02/26	12	47.90	0	0.00	47.40	12	224	5.34%
2024/02/23	2	48.80	0	0.00	48.80	2	218	0.92%
2024/02/15	0	0.00	1	49.60	49.65	-1	221	-0.45%
2023/12/20	0	0.00	1	49.95	49.80	-1	433	-0.23%
2023/12/18	1	50.30	0	0.00	50.20	1	438	0.23%
2023/12/14	1	50.50	0	0.00	50.30	1	441	0.23%
2023/12/06	2	50.50	0	0.00	50.50	2	511	0.39%
2023/11/29	1	50.10	0	0.00	50.40	1	612	0.16%
2023/11/27	2	49.70	0	0.00	49.15	2	631	0.32%
2023/11/15	0	0.00	1	48.00	48.10	-1	664	-0.15%
2023/11/10	9	46.20	0	0.00	46.55	9	678	1.33%
2023/11/06	0	0.00	2	49.65	49.65	-2	744	-0.27%
2023/11/03	0	0.00	1	48.60	48.60	-1	745	-0.13%
2023/10/27	3	47.03	1	46.85	46.85	2	768	0.26%
2023/10/26	1	48.00	0	0.00	47.90	1	764	0.13%
2023/10/25	1	49.10	0	0.00	49.10	1	759	0.13%
2023/10/20	3	50.00	0	0.00	49.95	3	762	0.39%
2023/10/18	1	52.00	0	0.00	51.60	1	767	0.13%
2023/10/12	0	0.00	2	53.25	53.50	-2	821	-0.24%
2023/10/11	2	52.65	0	0.00	52.50	2	842	0.24%
2023/10/06	18	53.09	0	0.00	52.70	18	861	2.09%
2023/10/02	0	0.00	2	58.00	57.80	-2	890	-0.22%
2023/09/27	10	55.20	0	0.00	55.00	10	1,018	0.98%
2023/09/18	0	0.00	4	58.70	58.00	-4	1,194	-0.33%
2023/09/14	0	0.00	2	57.00	56.80	-2	1,187	-0.17%
2023/09/12	4	54.50	0	0.00	54.70	4	1,182	0.34%
2023/09/11	12	55.10	0	0.00	55.10	12	1,192	1.01%
2023/09/08	2	55.40	0	0.00	56.60	2	1,201	0.17%
2023/09/07	2	56.00	0	0.00	56.10	2	1,204	0.17%
2023/09/06	24	57.28	5	57.36	57.00	19	1,200	1.58%
2023/09/05	0	0.00	6	60.08	60.10	-6	1,176	-0.51%
2023/09/01	0	0.00	1	58.00	57.70	-1	1,180	-0.08%
2023/08/30	0	0.00	2	56.55	56.60	-2	1,275	-0.16%
2023/08/18	15	51.96	0	0.00	51.60	15	1,391	1.08%
2023/08/17	1	52.20	0	0.00	52.80	1	1,397	0.07%
2023/08/15	2	52.55	2	52.10	52.70	0	1,466	0.00%
2023/08/14	8	54.79	0	0.00	54.60	8	1,451	0.55%
2023/08/10	0	0.00	1	62.00	61.60	-1	1,478	-0.07%
2023/08/08	0	0.00	2	62.20	62.10	-2	1,469	-0.14%
2023/08/04	6	57.88	0	0.00	57.70	6	1,453	0.41%
2023/08/02	6	60.40	0	0.00	58.20	6	1,450	0.41%
2023/08/01	12	61.97	0	0.00	61.40	12	1,449	0.83%
2023/07/31	1	62.90	0	0.00	62.00	1	1,445	0.07%
2023/07/28	1	62.60	0	0.00	62.40	1	1,434	0.07%
2023/07/27	1	63.30	0	0.00	63.10	1	1,432	0.07%
2023/07/26	30	62.67	0	0.00	61.90	30	1,431	2.10%
2023/07/25	3	63.53	0	0.00	63.40	3	1,429	0.21%
2023/07/21	1	64.10	0	0.00	63.20	1	1,433	0.07%
2023/07/19	4	65.00	0	0.00	63.90	4	1,450	0.28%
2023/07/18	2	66.10	1	66.00	66.00	1	1,452	0.07%
2023/07/17	1	65.60	0	0.00	67.40	1	1,444	0.07%
2023/07/14	3	66.27	1	66.00	66.00	2	1,433	0.14%
2023/07/13	0	0.00	1	68.00	67.10	-1	1,439	-0.07%
2023/07/10	0	0.00	1	67.10	66.00	-1	1,502	-0.07%
2023/07/06	4	63.73	2	66.10	65.80	2	1,633	0.12%
2023/07/04	0	0.00	4	69.75	70.20	-4	1,531	-0.26%
2023/07/03	0	0.00	2	65.20	65.10	-2	1,416	-0.14%
2023/06/27	2	59.85	0	0.00	59.60	2	1,384	0.14%
2023/06/14	1	61.80	0	0.00	62.20	1	1,365	0.07%
2023/06/13	0	0.00	1	64.40	63.50	-1	1,352	-0.07%
2023/06/12	4	64.50	0	0.00	64.20	4	1,356	0.29%
2023/06/06	0	0.00	1	66.00	64.80	-1	1,326	-0.08%
2023/06/05	1	63.80	2	63.90	63.80	-1	1,275	-0.08%
2023/05/31	0	0.00	4	63.18	63.00	-4	1,256	-0.32%
2023/05/29	0	0.00	2	60.90	60.80	-2	1,232	-0.16%
2023/05/22	0	0.00	2	62.15	61.50	-2	1,318	-0.15%
2023/05/18	1	59.60	0	0.00	59.10	1	1,261	0.08%
2023/05/17	0	0.00	3	59.47	59.70	-3	1,244	-0.24%
2023/05/16	0	0.00	1	57.00	57.20	-1	1,197	-0.08%
2023/05/15	1	55.50	2	56.10	55.60	-1	1,190	-0.08%
2023/04/26	4	53.00	1	53.60	54.30	3	1,256	0.24%
2023/04/25	4	54.95	0	0.00	53.90	4	1,252	0.32%
2023/04/21	3	57.03	0	0.00	56.70	3	1,227	0.24%
2023/04/20	1	59.20	10	58.61	58.40	-9	1,207	-0.75%
2023/04/19	0	0.00	2	60.40	59.80	-2	1,203	-0.17%
2023/04/18	4	61.08	0	0.00	60.40	4	1,192	0.34%
2023/04/14	3	61.90	0	0.00	61.70	3	1,163	0.26%
2023/04/13	4	62.10	5	61.30	61.50	-1	1,151	-0.09%
2023/04/12	5	62.90	2	63.05	63.60	3	1,060	0.28%
2023/04/11	4	61.95	12	61.83	62.10	-8	976	-0.82%
2023/04/06	1	60.20	0	0.00	60.10	1	873	0.11%
2023/03/31	0	0.00	1	59.30	59.20	-1	868	-0.12%
2023/03/30	0	0.00	3	59.57	59.20	-3	867	-0.35%
2023/03/24	1	59.80	0	0.00	59.80	1	893	0.11%
2023/03/20	0	0.00	2	57.75	57.70	-2	924	-0.22%
2023/03/16	2	55.75	2	56.15	56.00	0	932	0.00%
2023/03/15	1	57.10	0	0.00	56.50	1	950	0.11%
2023/03/14	7	57.43	0	0.00	57.00	7	982	0.71%
2023/03/09	1	60.80	0	0.00	60.80	1	1,055	0.09%
2023/03/07	1	62.40	1	62.50	62.30	0	1,128	0.00%
2023/03/06	0	0.00	15	61.50	61.90	-15	1,232	-1.22%
2023/03/02	4	58.00	0	0.00	58.40	4	1,318	0.30%
2023/03/01	11	58.23	0	0.00	58.70	11	1,338	0.82%
2023/02/21	0	0.00	2	64.50	64.50	-2	1,383	-0.14%
2023/02/20	0	0.00	2	63.60	64.90	-2	1,384	-0.14%
2023/02/17	0	0.00	0	61.50	61.60	0	1,339	0.00%
2023/02/14	0	0.00	2	59.80	59.30	-2	1,502	-0.13%
2023/02/07	2	60.30	2	60.60	60.60	0	1,818	0.00%
2023/02/02	2	60.40	4	60.25	60.20	-2	1,864	-0.11%
2023/01/31	5	58.10	0	0.00	58.10	5	1,855	0.27%
2023/01/12	3	56.00	1	55.80	55.70	2	1,962	0.10%
2023/01/03	1	53.40	0	0.00	53.60	1	2,201	0.05%
2022/12/23	0	0.00	60	53.87	54.50	-60	2,306	-2.60%
2022/12/21	0	0.00	1	55.10	54.60	-1	2,345	-0.04%
2022/12/20	1	54.90	40	55.64	55.10	-39	2,360	-1.65%
2022/12/16	3	57.60	0	0.00	57.50	3	2,412	0.12%
2022/12/14	0	0.00	3	60.00	59.80	-3	2,416	-0.12%
2022/12/13	2	59.20	0	0.00	59.20	2	2,423	0.08%
2022/12/12	0	0.00	1	57.70	59.50	-1	2,431	-0.04%
2022/12/02	0	60.80	0	0.00	60.80	0	2,533	0.00%
2022/11/30	0	0.00	7	60.00	59.90	-7	2,559	-0.27%
2022/11/29	6	58.88	0	0.00	59.50	6	2,584	0.23%
2022/11/28	0	0.00	13	59.55	59.30	-13	2,579	-0.50%
2022/11/25	0	57.90	0	0.00	57.00	0	2,496	0.00%
2022/11/24	4	56.98	5	57.80	58.40	-1	2,494	-0.04%
2022/11/23	1	56.20	1	56.60	56.60	0	2,496	0.00%
2022/11/22	0	55.40	3	54.77	55.80	-3	2,503	-0.12%
2022/11/18	1	55.30	8	56.43	55.30	-7	2,529	-0.28%
2022/11/17	1	55.30	10	56.00	55.90	-9	2,533	-0.36%
2022/11/16	1	55.60	0	0.00	55.20	1	2,568	0.04%
2022/11/11	14	54.63	1	53.10	53.10	13	2,889	0.45%
2022/11/09	0	0.00	0	55.40	55.90	0	2,749	0.00%
2022/11/08	2	54.35	3	54.57	54.40	-1	2,707	-0.04%
2022/11/04	0	0.00	12	53.13	53.50	-12	2,589	-0.46%
2022/11/03	2	53.00	0	0.00	53.10	2	2,522	0.08%
2022/11/02	10	52.00	4	52.55	51.90	6	2,493	0.24%
2022/10/28	2	48.60	5	48.54	48.30	-3	2,476	-0.12%
2022/10/27	5	49.25	0	0.00	49.35	5	2,476	0.20%
2022/10/26	0	0.00	1	49.15	48.20	-1	2,471	-0.04%
2022/10/24	3	51.63	1	52.20	51.00	2	2,442	0.08%
2022/10/19	0	0.00	5	51.90	51.60	-5	2,364	-0.21%
2022/10/14	0	0.00	0	48.45	49.15	0	2,239	0.00%
2022/10/13	5	47.00	0	0.00	46.25	5	2,233	0.22%
2022/10/12	6	49.00	0	0.00	49.55	6	2,202	0.27%
2022/10/07	0	0.00	2	52.30	52.60	-2	2,173	-0.09%
2022/10/05	100	52.40	0	0.00	51.70	100	2,183	4.58%
2022/09/27	5	51.52	7	51.66	53.60	-2	2,273	-0.09%
2022/09/26	1	53.20	0	0.00	51.30	1	2,288	0.04%
2022/09/23	4	55.00	0	0.00	54.60	4	2,271	0.18%
2022/09/22	6	55.70	0	0.00	55.70	6	2,257	0.27%
2022/09/21	0	0.00	5	57.20	56.80	-5	2,245	-0.22%
2022/09/20	0	0.00	1	57.20	57.80	-1	2,247	-0.04%
2022/09/19	1	57.50	0	0.00	57.30	1	2,247	0.04%
2022/09/16	6	59.03	0	0.00	58.90	6	2,240	0.27%
2022/09/15	0	0.00	6	60.20	60.30	-6	2,236	-0.27%
2022/09/14	1	57.70	1	57.70	58.00	0	2,206	0.00%
2022/09/13	0	0.00	1	59.20	58.90	-1	2,210	-0.05%
2022/09/08	6	56.70	0	0.00	57.70	6	2,238	0.27%
2022/09/07	1	56.80	0	0.00	56.60	1	2,244	0.05%
2022/09/06	1	59.00	2	60.05	58.10	-1	2,278	-0.04%
2022/09/05	4	58.52	7	57.74	57.80	-3	2,240	-0.13%
2022/09/02	6	61.03	0	0.00	60.90	6	2,251	0.27%
2022/09/01	1	60.00	0	0.00	60.50	1	2,218	0.05%
2022/08/30	0	60.60	0	0.00	61.10	0	2,198	0.00%
2022/08/29	1	58.50	1	58.40	59.20	0	2,140	0.00%
2022/08/26	3	59.97	0	0.00	60.60	3	2,130	0.14%
2022/08/25	1	59.60	1	59.00	59.00	0	2,116	0.00%
2022/08/24	3	59.47	2	58.90	58.90	1	2,111	0.05%
2022/08/23	1	60.60	2	61.00	60.90	-1	2,081	-0.05%
2022/08/22	7	63.61	3	63.77	62.80	4	2,037	0.20%
2022/08/19	12	61.58	9	61.94	62.30	3	1,915	0.16%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/17	1	56.30	0	0.00	56.30	1	1,708	0.06%
2022/08/11	0	0.00	2	56.40	55.80	-2	1,787	-0.11%
2022/08/10	5	55.00	5	56.00	55.90	0	1,807	0.00%
2022/08/09	5	54.00	5	55.30	55.70	0	1,793	0.00%
2022/08/04	4	55.45	0	0.00	55.70	4	1,760	0.23%
2022/08/03	7	56.50	0	0.00	56.60	7	1,760	0.40%
2022/08/02	2	57.00	0	0.00	57.70	2	1,791	0.11%
2022/07/29	0	0.00	1	60.90	61.00	-1	1,859	-0.05%
2022/07/27	2	60.50	0	0.00	61.30	2	1,973	0.10%
2022/07/22	3	63.87	1	65.00	63.30	2	1,996	0.10%
2022/07/20	0	0.00	1	64.20	63.40	-1	2,054	-0.05%
2022/07/14	0	0.00	2	61.10	62.30	-2	2,321	-0.09%
2022/07/13	2.1	59.35	0	0.00	59.00	2.1	2,314	0.09%
2022/07/12	2	60.15	0	0.00	60.50	2	2,295	0.09%
2022/07/08	0	0.00	3	66.03	65.80	-3	2,316	-0.13%
2022/07/07	2	61.80	2	63.65	64.30	0	2,330	0.00%
2022/07/06	4	62.63	1	61.80	61.80	3	2,326	0.13%
2022/07/05	5	64.74	8	63.55	64.70	-3	2,343	-0.13%
2022/07/01	1	68.00	1	67.60	65.60	0	2,296	0.00%
2022/06/30	2	70.55	0	0.00	69.30	2	2,309	0.09%
2022/06/29	3	71.93	0	0.00	72.10	3	2,376	0.13%
2022/06/28	1	72.70	0	0.00	72.60	1	2,469	0.04%
2022/06/27	0	0.00	3	74.60	74.00	-3	2,560	-0.12%
2022/06/24	0	0.00	1	73.00	72.30	-1	2,610	-0.04%
2022/06/22	3	72.23	2	72.85	71.40	1	2,769	0.04%
2022/06/21	1	72.90	2	74.10	74.20	-1	2,922	-0.03%
2022/06/20	1	72.50	0	0.00	72.90	1	3,030	0.03%
2022/06/17	3	71.93	2	73.05	74.00	1	3,136	0.03%
2022/06/16	1	74.90	2	76.50	74.50	-1	3,133	-0.03%
2022/06/15	7	76.94	4	75.70	75.70	3	3,125	0.10%
2022/06/13	7	79.56	1	79.70	79.70	6	3,072	0.20%
2022/06/10	1	82.90	1	83.20	83.20	0	3,034	0.00%
2022/06/09	7	84.30	2	83.90	83.90	5	3,029	0.17%
2022/06/08	6	86.05	2	85.50	85.50	4	3,016	0.13%
2022/06/07	1	86.70	1	86.40	86.40	0	3,054	0.00%
2022/06/06	2	86.95	2	86.30	86.30	0	3,077	0.00%
2022/06/01	1	90.10	1	89.80	89.80	0	3,228	0.00%
2022/05/27	2	87.90	2	87.20	87.20	0	3,390	0.00%
2022/05/26	1	88.20	1	88.10	88.10	0	3,408	0.00%
2022/05/25	3	87.57	2	88.60	88.60	1	3,438	0.03%
2022/05/24	3	89.87	2	88.60	88.60	1	3,449	0.03%
2022/05/19	3	89.63	3	91.70	91.70	0	3,504	0.00%
2022/05/16	0	0.00	1	94.30	93.70	-1	3,553	-0.03%
2022/05/13	1	93.40	2	93.35	93.00	-1	3,578	-0.03%
2022/05/12	3	94.40	2	92.85	92.80	1	3,665	0.03%
2022/05/11	2	93.80	2	96.30	96.20	0	3,722	0.00%
2022/05/10	5	95.86	3	95.20	95.20	2	3,762	0.05%
2022/05/09	1	97.60	0	0.00	97.20	1	3,928	0.03%
2022/05/06	1	100.50	1	99.70	99.70	0	4,134	0.00%
2022/05/05	1	99.20	12.1	103.83	104.00	-11.1	4,176	-0.27%
2022/05/04	0	0.00	1	99.90	100.00	-1	4,157	-0.02%
2022/04/29	0	0.00	2	95.55	95.40	-2	4,268	-0.05%
2022/04/28	1	93.00	1	93.90	93.90	0	4,311	0.00%
2022/04/27	2	92.10	3	93.47	94.00	-1	4,363	-0.02%
2022/04/26	3	92.10	3	94.20	94.30	0	4,393	0.00%
2022/04/25	2	91.45	2	94.40	94.80	0	4,461	0.00%
2022/04/22	12	96.68	0	0.00	94.50	12	4,492	0.27%
2022/04/20	0	0.00	0.8	104.31	105.00	-0.8	4,574	-0.02%
2022/04/13	0	0.00	5	103.50	103.50	-5	5,261	-0.10%
2022/04/12	0	0.00	1	102.00	102.00	-1	5,471	-0.02%
2022/04/11	2	98.90	2	99.70	98.80	0	5,549	0.00%
2022/04/07	1	101.50	0	0.00	102.00	1	5,729	0.02%
2022/03/31	1	106.50	1	108.00	106.00	0	6,026	0.00%
2022/03/30	1	105.00	0	0.00	105.50	1	6,178	0.02%
2022/03/28	1	101.00	1	105.00	105.50	0	6,557	0.00%
2022/03/25	1	108.00	1	106.00	104.50	0	6,734	0.00%
2022/03/24	0	0.00	3	105.83	107.50	-3	6,998	-0.04%
2022/03/23	0	0.00	51	103.01	102.50	-51	7,083	-0.72%
2022/03/21	1	97.60	1	97.00	97.50	0	7,026	0.00%
2022/03/18	0	0.00	1	94.10	94.20	-1	7,013	-0.01%
2022/03/16	1	89.00	0	0.00	89.60	1	7,022	0.01%
2022/03/10	0	0.00	2	95.10	94.80	-2	7,199	-0.03%
2022/03/09	50	91.32	0	0.00	91.80	50	7,342	0.68%
2022/03/08	2	91.65	0	0.00	89.60	2	7,673	0.03%
2022/03/07	1	89.20	0	0.00	90.80	1	7,944	0.01%
2022/03/04	3	94.57	0	0.00	92.30	3	8,202	0.04%
2022/03/03	3	96.73	2	96.00	96.00	1	8,209	0.01%
2022/03/02	4	98.50	0	0.00	98.60	4	8,153	0.05%
2022/02/25	0	0.00	1	98.50	99.40	-1	8,214	-0.01%
2022/02/23	1	103.00	0	0.00	104.00	1	8,512	0.01%
2022/02/18	1	103.50	10	103.00	103.00	-9	8,839	-0.10%
2022/02/17	1	106.50	0	0.00	104.00	1	8,972	0.01%
2022/02/16	0	0.00	1	106.50	105.50	-1	9,115	-0.01%
2022/02/14	11	103.36	5	106.00	102.00	6	9,571	0.06%
2022/02/11	1	106.50	4	106.50	107.00	-3	9,870	-0.03%
2022/02/10	6	104.92	2	104.50	104.50	4	10,054	0.04%
2022/02/09	2	104.75	1	105.50	105.50	1	10,128	0.01%
2022/02/08	8	105.75	0	0.00	105.50	8	10,138	0.08%
2022/01/25	1	117.50	0	0.00	115.00	1	10,232	0.01%
2022/01/18	8	126.88	6	123.08	123.00	2	10,409	0.02%
2022/01/17	6	123.08	23	124.50	127.50	-17	10,437	-0.16%
2022/01/13	9	120.83	8	123.06	122.50	1	10,540	0.01%
2022/01/12	2	124.75	0	0.00	126.50	2	10,553	0.02%
2022/01/11	19	131.82	24	130.77	129.00	-5	10,539	-0.05%
2022/01/10	11	129.77	16	132.13	129.00	-5	10,515	-0.05%
2022/01/07	22	128.05	2	130.00	125.00	20	10,675	0.19%
2022/01/06	2	131.50	3	129.83	137.00	-1	10,737	-0.01%
2022/01/05	5	128.60	0	0.00	128.50	5	10,568	0.05%
2022/01/04	0	0.00	1	131.00	132.50	-1	10,402	-0.01%
2022/01/03	6	132.08	15.7	133.59	134.50	-9.7	10,361	-0.09%
2021/12/30	9	130.44	8.1	130.44	130.50	0.9	10,330	0.01%
2021/12/29	6	125.25	4	129.50	129.00	2	10,231	0.02%
2021/12/28	9	126.00	5	125.80	127.00	4	10,118	0.04%
2021/12/24	3	121.67	1	127.00	123.00	2	10,005	0.02%
2021/12/23	1	122.00	6	127.83	129.00	-5	9,825	-0.05%
2021/12/22	2	117.00	0	0.00	117.50	2	9,611	0.02%
2021/12/21	1	113.00	1	114.00	118.00	0	9,542	0.00%
2021/12/20	1	111.00	3	112.50	114.00	-2	9,781	-0.02%
2021/12/17	1	106.50	5	105.40	108.00	-4	9,552	-0.04%
2021/12/16	0	0.00	3.6	103.17	102.50	-3.6	9,333	-0.04%
2021/12/09	2	96.40	1	97.60	95.00	1	9,626	0.01%
2021/12/08	0	0.00	1	96.00	95.40	-1	9,715	-0.01%
2021/12/07	2	94.50	0	0.00	93.60	2	10,136	0.02%
2021/12/06	4	95.85	10	97.48	95.60	-6	10,457	-0.06%
2021/12/03	4	95.60	10	98.64	96.30	-6	10,554	-0.06%
2021/12/02	17.6	97.64	7	99.83	98.30	10.6	10,616	0.10%
2021/12/01	8	104.75	1	106.00	103.00	7	10,358	0.07%
2021/11/30	1	109.00	6	109.75	114.00	-5	10,353	-0.05%
2021/11/29	2	103.50	0	0.00	104.00	2	10,326	0.02%
2021/11/25	2	100.00	0	0.00	100.00	2	10,365	0.02%
2021/11/24	0	0.00	3	103.00	101.50	-3	10,336	-0.03%
2021/11/23	6	99.83	0	101.00	99.00	6	10,249	0.06%
2021/11/22	1	110.00	0	0.00	102.50	1	10,121	0.01%
2021/11/19	2	107.50	2	106.25	103.00	0	9,883	0.00%
2021/11/18	1	101.50	1	103.00	103.00	0	9,661	0.00%
2021/11/17	1	100.50	1	103.00	103.00	0	9,585	0.00%
2021/11/11	0	0.00	6	98.97	101.50	-6	8,880	-0.07%
2021/11/10	2	94.70	0	0.00	92.30	2	8,609	0.02%
2021/11/09	0	0.00	20.2	89.47	93.60	-20.2	8,228	-0.25%
2021/11/08	0	0.00	26	85.42	85.10	-26	7,972	-0.33%
2021/11/05	21.2	83.46	11	84.34	85.00	10.2	7,842	0.13%
2021/11/04	0	0.00	37	84.17	84.80	-37	7,630	-0.48%
2021/11/03	0	0.00	3	79.80	79.90	-3	7,371	-0.04%
2021/11/02	35	79.43	31	76.15	76.30	4	7,284	0.05%
2021/11/01	26	78.21	23	79.89	80.00	3	7,196	0.04%
2021/10/29	23	76.00	28	77.30	78.00	-5	7,122	-0.07%
2021/10/28	16	75.11	6	74.50	74.40	10	7,055	0.14%
2021/10/27	20	75.10	12	74.95	75.60	8	7,006	0.11%
2021/10/26	20	75.65	16	75.63	75.10	4	6,952	0.06%
2021/10/25	18	78.20	6	77.50	77.50	12	6,781	0.18%
2021/10/22	0	0.00	22	81.39	80.80	-22	6,653	-0.33%
2021/10/21	5	78.10	8	78.25	78.20	-3	6,455	-0.05%
2021/10/20	7	78.40	5	78.74	77.90	2	6,355	0.03%
2021/10/19	8	77.33	12	78.02	78.50	-4	6,208	-0.06%
2021/10/18	14	75.56	21	76.62	77.30	-7	6,132	-0.11%
2021/10/15	18	74.24	24.5	76.01	76.00	-6.5	6,050	-0.11%
2021/10/14	0	0.00	30	74.34	73.90	-30	5,766	-0.52%
2021/10/12	0	0.00	2	71.65	72.00	-2	5,590	-0.04%
2021/10/07	0	0.00	1	71.50	70.80	-1	5,641	-0.02%
2021/10/06	0	0.00	1	68.10	68.70	-1	5,580	-0.02%
2021/10/05	3	65.40	2	66.60	68.70	1	5,539	0.02%
2021/10/04	9	65.28	9	65.64	65.00	0	5,466	0.00%
2021/10/01	4	65.88	2	66.05	65.10	2	5,413	0.04%
2021/09/30	8	68.68	0	0.00	68.00	8	5,326	0.15%
2021/09/29	0	0.00	3	70.13	69.50	-3	5,269	-0.06%
2021/09/28	7	73.09	9	72.86	72.60	-2	5,202	-0.04%
2021/09/27	34	73.41	63	72.91	73.10	-29	5,041	-0.58%
2021/09/24	16	70.48	41	71.15	71.30	-25	4,553	-0.55%
2021/09/23	5	68.00	16	68.72	69.00	-11	4,403	-0.25%
2021/09/22	0	0.00	10	67.75	68.30	-10	4,354	-0.23%
2021/09/17	6	67.35	2	68.15	68.70	4	4,283	0.09%
2021/09/16	16	66.94	16	66.99	67.00	0	4,227	0.00%
2021/09/15	25	66.83	24	68.25	68.90	1	4,143	0.02%
2021/09/14	4	71.05	0	0.00	70.30	4	3,902	0.10%
2021/09/13	5	71.62	8	73.06	73.00	-3	3,808	-0.08%
2021/09/10	3	72.43	13	72.20	73.10	-10	3,676	-0.27%
2021/09/09	1	71.50	12	70.74	71.50	-11	3,227	-0.34%
2021/09/08	5	65.72	0	0.00	66.80	5	2,827	0.18%
2021/09/07	1	67.90	4	69.93	69.90	-3	2,656	-0.11%
2021/09/06	6	68.00	1	68.80	68.40	5	2,407	0.21%
2021/09/03	10	69.55	29.5	70.06	70.50	-19.5	2,298	-0.85%
2021/09/02	9	67.19	43	67.95	68.60	-34	1,979	-1.72%
2021/09/01	0	65.30	19.3	65.66	65.80	-19.3	1,608	-1.20%
2021/08/31	0	0.00	1	62.00	62.00	-1	1,458	-0.07%
2021/08/25	0	60.70	0	0.00	60.70	0	1,433	0.00%
2021/08/20	10	54.50	0	0.00	54.10	10	1,427	0.70%
2021/08/19	1	54.50	0	0.00	54.40	1	1,433	0.07%
2021/08/18	0	0.00	2	55.65	56.50	-2	1,443	-0.14%
2021/08/17	0	0.00	3	54.80	54.50	-3	1,443	-0.21%
2021/08/16	2	55.45	0	0.00	54.80	2	1,465	0.14%
2021/08/13	3	56.53	0	0.00	55.60	3	1,486	0.20%
2021/08/10	1	58.60	0	0.00	58.40	1	1,590	0.06%
2021/08/04	0	0.00	1	60.50	61.00	-1	1,826	-0.05%
2021/07/30	1	58.10	0	0.00	57.70	1	1,955	0.05%
2021/07/29	0	0.00	1	59.00	58.30	-1	1,978	-0.05%
2021/07/26	4	59.93	0	0.00	59.70	4	2,010	0.20%
2021/07/23	1	60.50	0	0.00	60.50	1	2,006	0.05%
2021/07/22	0	0.00	2	62.15	62.30	-2	2,060	-0.10%
2021/07/21	0	0.00	3	60.23	60.60	-3	2,038	-0.15%
2021/07/19	3	61.00	10	60.30	59.80	-7	2,021	-0.35%
2021/07/16	2	63.70	2	63.60	63.60	0	2,038	0.00%
2021/07/15	2	64.90	20	64.30	64.30	-18	2,037	-0.88%
2021/07/14	7	63.99	4	63.25	65.40	3	1,996	0.15%
2021/07/13	2	61.70	0	0.00	60.70	2	1,931	0.10%
2021/07/06	2	61.00	0	0.00	60.70	2	2,123	0.09%
2021/07/05	0	0.00	3	62.10	62.80	-3	2,131	-0.14%
2021/06/25	1	61.20	0	0.00	61.10	1	2,239	0.04%
2021/06/24	0	0.00	2	61.30	61.20	-2	2,242	-0.09%
2021/06/23	0	0.00	30	60.32	60.30	-30	2,233	-1.34%
2021/06/22	1	58.30	6	59.87	58.00	-5	2,220	-0.23%
2021/06/21	0	0.00	15	59.80	59.50	-15	2,212	-0.68%
2021/06/18	0	0.00	3	59.53	59.90	-3	2,215	-0.14%
2021/06/16	4	58.08	1	58.80	58.30	3	2,240	0.13%
2021/06/15	0	0.00	1	58.30	58.30	-1	2,265	-0.04%
2021/06/09	0	0.00	2	55.95	55.40	-2	2,296	-0.09%
2021/06/08	1	54.70	2	55.25	55.10	-1	2,322	-0.04%
2021/06/07	2	54.55	3	54.30	54.50	-1	2,344	-0.04%
2021/06/04	2	55.40	2	55.30	55.30	0	2,355	0.00%
2021/06/02	4	56.35	0	0.00	55.90	4	2,393	0.17%
2021/06/01	2	56.70	0	0.00	56.70	2	2,412	0.08%
2021/05/31	1	57.00	5	56.90	56.50	-4	2,531	-0.16%
2021/05/28	0	0.00	2	56.05	55.70	-2	2,548	-0.08%
2021/05/27	2	53.80	1	54.80	55.10	1	2,588	0.04%
2021/05/26	3	54.37	0	0.00	54.50	3	2,596	0.12%
2021/05/25	0	0.00	16	54.29	55.20	-16	2,608	-0.61%
2021/05/24	3	53.47	4	54.18	53.70	-1	2,607	-0.04%
2021/05/21	0	0.00	3	52.27	52.40	-3	2,605	-0.12%
2021/05/20	4	51.33	0	0.00	50.40	4	2,601	0.15%
2021/05/19	2	50.40	13	51.02	51.90	-11	2,594	-0.42%
2021/05/18	0	0.00	1	48.00	48.10	-1	2,595	-0.04%
2021/05/17	15	44.93	0	0.00	44.55	15	2,584	0.58%
2021/05/14	44.1	49.76	12	49.49	49.50	32.1	2,540	1.26%
2021/05/13	37	51.26	5	53.00	50.80	32	2,494	1.28%
2021/05/12	15	55.68	3	56.80	55.20	12	2,437	0.49%
2021/05/11	52	61.47	0	0.00	61.30	52	2,407	2.16%
2021/05/10	0	0.00	0.1	68.60	68.10	-0.1	2,333	0.00%
2021/05/07	0	0.00	11	68.71	68.80	-11	2,344	-0.47%
2021/05/06	0	0.00	4	68.38	67.90	-4	2,357	-0.17%
2021/05/05	3	66.47	3	67.00	66.50	0	2,436	0.00%
2021/05/04	6	64.55	0	0.00	65.80	6	2,472	0.24%
2021/05/03	2	65.95	1	65.60	65.20	1	2,493	0.04%
2021/04/29	3.1	67.00	0	0.00	66.80	3.1	2,494	0.12%
2021/04/28	6	67.90	3	68.70	67.80	3	2,506	0.12%
2021/04/27	1	66.60	0	0.00	67.50	1	2,459	0.04%
2021/04/26	6	67.00	2	67.35	67.00	4	2,471	0.16%
2021/04/23	0	0.00	1	67.10	67.00	-1	2,476	-0.04%
2021/04/22	5.1	67.60	3	68.30	66.80	2.1	2,524	0.08%
2021/04/21	1	67.90	1	68.10	67.90	0	2,556	0.00%
2021/04/20	0	0.00	1	66.90	67.20	-1	2,535	-0.04%
2021/04/19	5	66.96	7	67.23	67.20	-2	2,565	-0.08%
2021/04/16	1	65.50	2	65.70	65.90	-1	2,547	-0.04%
2021/04/15	2	63.30	0	0.00	64.00	2	2,554	0.08%
2021/04/14	3	62.40	12	61.27	62.00	-9	2,567	-0.35%
2021/04/13	3	64.87	0	0.00	64.30	3	2,516	0.12%
2021/04/12	2	66.15	0	0.00	66.10	2	2,473	0.08%
2021/04/09	4	66.85	1	67.30	66.50	3	2,482	0.12%
2021/04/08	2	66.25	0	0.00	66.70	2	2,468	0.08%
2021/04/07	1	66.70	0	0.00	66.50	1	2,456	0.04%
2021/04/06	1.5	66.87	0	0.00	66.80	1.5	2,449	0.06%
2021/04/01	10	66.90	0	0.00	66.70	10	2,460	0.41%
2021/03/25	5	66.60	0	0.00	66.30	5	2,685	0.19%
2021/03/23	2	67.20	0	0.00	66.70	2	2,720	0.07%
2021/03/22	7	66.87	0	0.00	66.80	7	2,734	0.26%
2021/03/19	1	67.50	2	67.10	67.40	-1	2,732	-0.04%
2021/03/17	3	67.97	0	0.00	67.70	3	2,780	0.11%
2021/03/16	6	67.80	1	67.70	68.10	5	2,832	0.18%
2021/03/15	6	67.83	0	0.00	68.10	6	2,841	0.21%
2021/03/12	0	0.00	1	68.50	67.90	-1	2,845	-0.04%
2021/03/11	11	67.93	0	0.00	68.10	11	2,887	0.38%
2021/03/10	2	67.25	2	68.00	67.70	0	2,882	0.00%
2021/03/09	3	66.90	0	0.00	67.00	3	2,885	0.10%
2021/03/08	2	68.00	0	0.00	67.90	2	2,871	0.07%
2021/03/04	5	68.70	0	0.00	68.20	5	2,914	0.17%
2021/03/02	3	71.80	5	71.96	71.00	-2	2,890	-0.07%
2021/02/25	0	0.00	1	70.60	71.10	-1	2,857	-0.03%
2021/02/24	0	0.00	1	70.70	70.30	-1	2,864	-0.03%
2021/02/22	2	71.10	0	0.00	71.20	2	2,930	0.07%
2021/02/19	20	71.00	0	0.00	71.20	20	2,941	0.68%
2021/02/18	4	71.05	4	71.33	71.20	0	2,978	0.00%
2021/02/05	0	0.00	1	68.10	68.00	-1	2,993	-0.03%
2021/02/04	1	66.60	0	0.00	66.70	1	3,002	0.03%
2021/02/03	0	0.00	1	66.80	67.00	-1	3,045	-0.03%
2021/02/02	2	67.05	3	67.90	67.00	-1	3,048	-0.03%
2021/02/01	1	67.30	1	67.90	67.90	0	3,032	0.00%
2021/01/29	1	69.60	0	0.00	68.80	1	3,112	0.03%
2021/01/28	0	0.00	1	70.10	70.20	-1	3,078	-0.03%
2021/01/27	3	70.27	9	70.60	71.70	-6	3,027	-0.20%
2021/01/26	1	68.30	1	69.20	68.60	0	2,911	0.00%
2021/01/25	1	68.60	1	69.30	69.00	0	2,864	0.00%
2021/01/22	2	68.40	0	0.00	68.40	2	2,838	0.07%
2021/01/19	0	0.00	1	68.90	68.80	-1	2,868	-0.03%
2021/01/18	3	67.50	0	0.00	68.40	3	2,847	0.11%
2021/01/15	2	68.75	1	69.00	68.90	1	2,838	0.04%
2021/01/14	2	70.10	4	69.53	70.90	-2	2,786	-0.07%
2021/01/13	0	0.00	2	67.55	68.10	-2	2,736	-0.07%
2021/01/12	9	66.80	0	0.00	66.70	9	2,719	0.33%
2021/01/11	1	68.60	4	68.78	68.90	-3	2,692	-0.11%
2021/01/08	2	66.50	1	67.00	67.50	1	2,673	0.04%
2021/01/07	1	68.10	0	0.00	68.10	1	2,656	0.04%
2021/01/06	1	69.10	4	69.55	68.30	-3	2,634	-0.11%
2021/01/05	12	68.70	1	69.30	68.60	11	2,611	0.42%
2021/01/04	1	68.80	3	69.30	69.40	-2	2,608	-0.08%
2020/12/30	1	68.70	0	0.00	68.70	1	2,597	0.04%
2020/12/29	0	0.00	2	68.65	68.60	-2	2,624	-0.08%
2020/12/28	3	67.73	1	68.20	67.90	2	2,615	0.08%
2020/12/25	4	68.65	0	0.00	68.80	4	2,581	0.15%
2020/12/24	4	70.10	4	70.80	70.20	0	2,571	0.00%
2020/12/23	3	69.13	4	69.33	69.50	-1	2,559	-0.04%
2020/12/22	13	68.42	8	68.23	67.60	5	2,576	0.19%
2020/12/21	4	68.75	0	0.00	68.30	4	2,515	0.16%
2020/12/18	13	70.48	1	70.50	70.50	12	2,586	0.46%
2020/12/17	1	71.40	1	71.40	71.40	0	2,588	0.00%
2020/12/16	1	71.70	0	0.00	72.00	1	2,632	0.04%
2020/12/15	6	71.67	2	71.10	71.60	4	2,710	0.15%
2020/12/11	4	72.60	1	72.40	72.60	3	2,810	0.11%
2020/12/10	15	75.17	0	0.00	74.60	15	2,880	0.52%
2020/12/09	2	77.50	0	0.00	77.70	2	2,954	0.07%
2020/12/07	5	78.52	2	77.30	77.30	3	2,949	0.10%
2020/12/04	4	81.50	2	81.10	81.10	2	2,888	0.07%
2020/12/03	2	82.10	0	0.00	81.80	2	2,879	0.07%
2020/12/02	2	82.30	1	82.60	82.60	1	2,878	0.03%
2020/12/01	0	0.00	1	83.40	83.40	-1	2,889	-0.03%
2020/11/30	2	82.25	3	81.70	81.30	-1	2,889	-0.03%
2020/11/27	13	82.72	5	83.76	83.40	8	2,869	0.28%
2020/11/26	2	83.20	30	83.97	84.10	-28	2,840	-0.99%
2020/11/25	1	80.50	0	0.00	81.40	1	2,816	0.04%
2020/11/24	1	81.10	0	0.00	81.30	1	2,831	0.04%
2020/11/20	1	82.20	1	83.10	82.90	0	2,874	0.00%
2020/11/19	10	82.66	2	83.20	82.40	8	2,877	0.28%
2020/11/18	1	81.00	1	81.90	82.40	0	2,826	0.00%
2020/11/17	3	82.67	9	81.90	81.60	-6	2,822	-0.21%
2020/11/16	3	81.30	53	82.13	81.80	-50	2,855	-1.75%
2020/11/13	1	78.10	0	0.00	78.70	1	2,823	0.04%
2020/11/12	13	77.64	11	78.42	79.00	2	2,857	0.07%
2020/11/11	5	79.42	5	79.54	79.70	0	2,871	0.00%
2020/11/06	0	0.00	5	78.60	78.50	-5	3,079	-0.16%
2020/11/03	0	0.00	1	76.20	74.90	-1	3,232	-0.03%
2020/10/30	3	75.67	2	74.10	74.10	1	3,595	0.03%
2020/10/29	0	0.00	2	76.40	76.20	-2	3,641	-0.05%
2020/10/28	1	75.70	2	75.60	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	3	73.63	74.30	-3	3,751	-0.08%
2020/10/26	1	72.60	0	0.00	72.80	1	3,789	0.03%
2020/10/23	0	0.00	3	73.07	73.30	-3	3,857	-0.08%
2020/10/22	2	72.20	0	0.00	72.20	2	3,945	0.05%
2020/10/21	0	0.00	5	72.68	72.90	-5	4,023	-0.12%
2020/10/20	0	0.00	2	71.55	71.60	-2	4,154	-0.05%
2020/10/15	4	70.93	0	0.00	70.90	4	4,345	0.09%
2020/10/14	2	71.70	0	0.00	71.90	2	4,355	0.05%
2020/10/13	1	71.20	1	71.90	71.70	0	4,480	0.00%
2020/10/12	7	72.40	0	0.00	72.00	7	4,540	0.15%
2020/10/07	0	0.00	3	72.87	72.90	-3	4,600	-0.07%
2020/10/06	2	72.10	1.2	73.45	71.70	0.9	4,641	0.02%
2020/10/05	0	0.00	1	73.00	73.00	-1	4,684	-0.02%
2020/09/30	0	0.00	2	72.20	72.20	-2	4,830	-0.04%
2020/09/29	2	71.85	0	0.00	71.00	2	4,900	0.04%
2020/09/28	10	72.13	0	0.00	72.00	10	4,991	0.20%
2020/09/25	7	72.93	1	72.40	72.40	6	5,108	0.12%
2020/09/24	3	75.67	0	0.00	74.60	3	5,324	0.06%
2020/09/23	3	77.03	3	80.27	77.30	0	5,685	0.00%
2020/09/22	1	77.30	2	78.35	78.30	-1	5,668	-0.02%
2020/09/21	0	0.00	2	78.35	78.30	-2	5,672	-0.04%
2020/09/18	1	77.40	0	0.00	77.00	1	5,673	0.02%
2020/09/17	1	78.20	48	77.33	78.10	-47	5,617	-0.84%
2020/09/16	2	77.60	6	77.85	78.00	-4	5,632	-0.07%
2020/09/15	4	76.88	14	76.34	77.10	-10	5,684	-0.18%
2020/09/14	2	74.50	21	74.29	74.20	-19	5,814	-0.33%
2020/09/11	1	69.50	0	0.00	71.00	1	5,733	0.02%
2020/09/10	2	70.95	1	71.60	70.70	1	5,824	0.02%
2020/09/08	0	0.00	3	71.33	71.40	-3	6,064	-0.05%
2020/09/07	4	71.58	0	0.00	70.70	4	6,139	0.07%
2020/09/04	1	70.50	6	71.48	71.70	-5	6,164	-0.08%
2020/09/03	2	71.80	12	72.35	71.10	-10	6,194	-0.16%
2020/09/02	2	70.90	4	71.83	70.80	-2	6,193	-0.03%
2020/09/01	4	70.90	0	0.00	71.00	4	6,217	0.06%
2020/08/31	1	72.00	8	72.55	72.30	-7	6,318	-0.11%
2020/08/28	6	71.43	0	0.00	70.80	6	6,344	0.09%
2020/08/27	1	73.00	3	72.77	72.30	-2	6,351	-0.03%
2020/08/26	1	71.10	0	0.00	71.10	1	6,367	0.02%
2020/08/25	2	72.40	0	0.00	72.10	2	6,399	0.03%
2020/08/24	1	72.40	1	73.30	72.60	0	6,414	0.00%
2020/08/21	12	72.13	3	72.13	72.40	9	6,432	0.14%
2020/08/20	34	70.92	6	71.60	70.50	28	6,500	0.43%
2020/08/19	6	74.13	1	76.10	73.50	5	6,602	0.08%
2020/08/18	2	75.25	0	0.00	75.20	2	6,665	0.03%
2020/08/17	2	75.05	3	75.70	76.20	-1	6,804	-0.01%
2020/08/14	2	74.65	17	76.28	76.90	-15	7,144	-0.21%
2020/08/13	2	74.40	13	74.95	73.70	-11	7,234	-0.15%
2020/08/12	35	72.90	1	73.20	73.20	34	7,304	0.47%
2020/08/11	6	75.65	4	76.00	75.80	2	7,256	0.03%
2020/08/10	20	74.93	0	0.00	74.40	20	7,261	0.28%
2020/08/07	33	77.75	3	76.50	76.30	30	7,369	0.41%
2020/08/06	23	79.79	1	82.50	79.60	22	7,356	0.30%
2020/08/05	0	0.00	16	82.60	83.10	-16	7,623	-0.21%
2020/08/04	4	75.70	4	75.58	75.80	0	7,502	0.00%
2020/08/03	10	75.77	3	76.67	73.70	7	7,519	0.09%
2020/07/31	3	80.13	2	80.60	80.40	1	7,730	0.01%
2020/07/30	11	80.02	2	80.50	79.60	9	8,002	0.11%
2020/07/29	51	80.69	30	80.07	80.10	21	8,006	0.26%
2020/07/28	2	81.20	20	80.47	82.00	-18	8,007	-0.22%
2020/07/27	8	80.30	40	80.34	80.00	-32	7,992	-0.40%
2020/07/24	8	82.41	12	82.12	80.80	-4	8,093	-0.05%
2020/07/23	0	0.00	52	82.76	83.10	-52	8,153	-0.64%
2020/07/22	0	0.00	2	82.00	82.40	-2	8,100	-0.02%
2020/07/21	0	0.00	18	80.64	81.80	-18	8,102	-0.22%
2020/07/20	2	79.95	0	0.00	80.20	2	8,192	0.02%
2020/07/17	7	81.39	2	81.75	78.90	5	8,302	0.06%
2020/07/16	0	0.00	1	79.40	79.60	-1	8,376	-0.01%
2020/07/15	4	78.48	2	78.00	78.00	2	8,442	0.02%
2020/07/14	33	77.97	2	78.25	78.70	31	8,504	0.36%
2020/07/13	95	77.81	1	77.90	77.70	94	8,523	1.10%
2020/07/10	6	78.27	0	0.00	77.70	6	8,572	0.07%
2020/07/09	3	83.67	1	83.50	81.10	2	8,601	0.02%
2020/07/08	2	80.70	2	81.45	81.60	0	8,613	0.00%
2020/07/07	0	0.00	1	80.50	79.80	-1	8,630	-0.01%
2020/07/03	6	79.50	7	79.40	78.00	-1	8,994	-0.01%
2020/07/02	9	76.54	22	76.62	79.40	-13	8,939	-0.15%
2020/07/01	6	72.03	5	71.50	72.20	1	8,738	0.01%
2020/06/30	3	68.93	7	69.14	69.10	-4	8,712	-0.05%
2020/06/29	7	69.34	0	0.00	69.10	7	8,739	0.08%
2020/06/24	0	0.00	11	71.04	70.80	-11	8,718	-0.13%
2020/06/23	11	71.67	0	0.00	70.60	11	8,835	0.12%
2020/06/22	2	72.45	2	71.80	72.30	0	8,839	0.00%
2020/06/19	5	72.54	10	72.32	73.60	-5	8,860	-0.06%
2020/06/18	7	69.19	2	70.00	69.40	5	8,725	0.06%
2020/06/17	7	69.39	2	69.00	69.00	5	8,838	0.06%
2020/06/16	0	0.00	8	69.95	70.60	-8	8,860	-0.09%
2020/06/12	10	66.56	8	66.75	67.60	2	9,014	0.02%
2020/06/11	9	65.37	1	67.60	65.20	8	9,095	0.09%
2020/06/10	3	65.33	4	66.20	67.00	-1	9,153	-0.01%
2020/06/09	7	66.39	0	0.00	66.20	7	9,234	0.08%
2020/06/08	0	0.00	4	67.08	67.00	-4	9,341	-0.04%
2020/06/05	6	66.97	8	67.33	67.30	-2	9,400	-0.02%
2020/06/04	6	70.10	0	0.00	69.80	6	9,466	0.06%
2020/06/02	1	70.90	1	69.60	69.00	0	9,744	0.00%
2020/06/01	3	68.90	4	69.05	69.60	-1	9,816	-0.01%
2020/05/29	5	68.10	2	68.20	68.70	3	9,858	0.03%
2020/05/28	0	0.00	3	68.63	68.10	-3	10,032	-0.03%
2020/05/27	5	67.70	2	67.85	68.10	3	10,091	0.03%
2020/05/26	7	69.96	9	69.84	68.20	-2	10,310	-0.02%
2020/05/25	0	0.00	1	72.20	72.50	-1	10,445	-0.01%
2020/05/22	3	70.77	0	0.00	69.70	3	10,475	0.03%
2020/05/21	21	69.39	72	68.96	71.50	-51	10,464	-0.49%
2020/05/20	5	63.90	6	64.33	65.00	-1	10,220	-0.01%
2020/05/19	1	61.70	3	62.73	62.90	-2	10,586	-0.02%
2020/05/18	0	0.00	1	61.40	60.80	-1	10,586	-0.01%
2020/05/15	2	60.75	3	62.07	60.80	-1	10,820	-0.01%
2020/05/14	9	61.89	1	61.80	60.60	8	11,202	0.07%
2020/05/13	0	0.00	2	62.30	61.90	-2	11,770	-0.02%
2020/05/12	7	63.09	4	63.10	62.10	3	12,247	0.02%
2020/05/11	0	0.00	1	60.10	61.40	-1	12,047	-0.01%
2020/05/08	0	0.00	1	60.20	60.20	-1	12,006	-0.01%
2020/05/07	16	61.41	21	61.09	60.10	-5	12,034	-0.04%
2020/05/06	3	58.83	12	59.01	58.60	-9	11,835	-0.08%
2020/05/05	0	0.00	4	56.10	55.60	-4	11,633	-0.03%
2020/05/04	1	55.10	1	56.40	55.10	0	11,850	0.00%
2020/04/30	0	0.00	2	56.50	56.30	-2	11,923	-0.02%
2020/04/29	57	57.84	53	56.33	56.30	4	12,041	0.03%
2020/04/28	2	56.70	42	56.95	57.20	-40	12,202	-0.33%
2020/04/24	3	54.47	1	54.30	54.00	2	12,214	0.02%
2020/04/23	0	0.00	10	56.11	54.60	-10	12,367	-0.08%
2020/04/22	3	54.83	54	54.39	55.90	-51	12,442	-0.41%
2020/04/21	3	54.07	25	54.47	54.00	-22	12,394	-0.18%
2020/04/20	2	53.10	2	52.95	53.40	0	12,231	0.00%
2020/04/17	16	52.88	0	0.00	52.00	16	12,138	0.13%
2020/04/16	20	52.85	4	52.70	53.40	16	12,063	0.13%
2020/04/15	0	0.00	22	52.95	53.00	-22	12,025	-0.18%
2020/04/14	1	53.50	6	53.72	54.00	-5	11,926	-0.04%
2020/04/13	26	54.19	18.1	54.04	53.10	7.9	11,862	0.07%
2020/04/10	4	52.65	38	52.87	52.50	-34	11,721	-0.29%
2020/04/09	18	53.10	18	53.07	52.80	0	11,677	0.00%
2020/04/08	6	51.13	30	51.55	51.80	-24	11,479	-0.21%
2020/04/07	0	0.00	32	47.93	48.40	-32	11,116	-0.29%
2020/04/06	35	43.52	5	44.45	44.00	30	10,970	0.27%
2020/04/01	57	45.92	3	45.87	45.50	54	10,811	0.50%
2020/03/31	34	47.22	3	47.85	47.10	31	10,793	0.29%
2020/03/30	4	47.31	7	47.36	48.70	-3	10,818	-0.03%
2020/03/27	15	49.70	2	50.75	48.40	13	10,907	0.12%
2020/03/26	4	51.20	1	52.10	51.80	3	10,903	0.03%
2020/03/25	6	51.92	11	52.33	51.40	-5	10,937	-0.05%
2020/03/24	2	52.90	6	52.90	52.50	-4	10,937	-0.04%
2020/03/23	6	51.63	8	52.99	51.00	-2	10,976	-0.02%
2020/03/20	0.1	51.30	8	51.90	51.40	-7.9	10,835	-0.07%
2020/03/19	11	47.85	5.3	47.95	47.20	5.7	10,721	0.05%
2020/03/18	8	51.40	16	51.44	50.50	-8	10,591	-0.08%
2020/03/17	1	45.00	5	48.94	49.15	-4	10,397	-0.04%
2020/03/13	11	46.07	7	46.61	49.45	4	10,142	0.04%
2020/03/12	20	50.35	6	51.83	50.00	14	10,088	0.14%
2020/03/11	4	55.58	0	0.00	54.20	4	9,966	0.04%
2020/03/10	16	52.26	7	54.67	55.20	9	9,869	0.09%
2020/03/09	11	56.45	2	57.00	55.00	9	9,664	0.09%
2020/03/06	3	57.60	1	57.30	57.60	2	9,457	0.02%
2020/03/05	3	57.40	7	57.70	56.90	-4	9,328	-0.04%
2020/03/04	2	57.05	0	0.00	56.70	2	9,246	0.02%
2020/03/03	2	57.90	11	58.20	57.90	-9	9,238	-0.10%
2020/03/02	1	55.50	5	55.30	56.00	-4	9,054	-0.04%
2020/02/27	23	55.79	19	57.12	55.40	4	8,973	0.04%
2020/02/26	13	57.78	20	57.96	57.10	-7	8,663	-0.08%
2020/02/25	0	0.00	3	56.17	55.90	-3	8,348	-0.04%
2020/02/24	11	56.09	1	56.10	55.70	10	8,210	0.12%
2020/02/21	1	55.60	2	55.35	55.50	-1	8,069	-0.01%
2020/02/20	34	55.48	3	56.00	55.50	31	7,975	0.39%
2020/02/19	15	57.52	1	57.50	58.20	14	7,523	0.19%
2020/02/18	22	58.22	4	58.58	57.20	18	7,427	0.24%
2020/02/17	4	60.75	9	61.13	59.70	-5	7,168	-0.07%
2020/02/14	9	57.58	46	59.05	60.30	-37	6,726	-0.55%
2020/02/13	27	54.37	17	54.98	54.90	10	6,002	0.17%
2020/02/12	1	53.20	7	53.30	52.40	-6	5,496	-0.11%
2020/02/11	1	51.40	0	0.00	52.00	1	5,386	0.02%
2020/02/10	5	51.74	0	0.00	51.30	5	5,538	0.09%
2020/02/07	1	51.80	0	0.00	52.00	1	5,440	0.02%
2020/02/06	0	0.00	5	53.28	53.60	-5	5,321	-0.09%
2020/02/05	1	52.80	11	53.78	52.60	-10	5,214	-0.19%
2020/02/04	4	51.28	1	51.80	51.70	3	4,944	0.06%
2020/02/03	2	52.30	4	51.70	52.70	-2	4,849	-0.04%
2020/01/31	14	52.76	13	52.76	53.30	1	4,686	0.02%
2020/01/30	5	49.70	5	49.39	49.80	0	4,367	0.00%
2020/01/20	0	0.00	5	51.00	51.00	-5	4,231	-0.12%
2020/01/17	12	50.38	33	50.04	50.30	-21	4,153	-0.51%
2020/01/16	37	49.10	24	49.17	49.20	13	3,998	0.33%
2020/01/15	0	0.00	15	47.50	47.20	-15	3,778	-0.40%
2020/01/14	3	47.00	3	46.70	46.60	0	3,766	0.00%
2020/01/10	0	0.00	4	45.35	45.40	-4	3,835	-0.10%
2020/01/09	0	0.00	1	45.20	45.30	-1	3,831	-0.03%
2020/01/07	6	45.05	0	0.00	44.70	6	3,949	0.15%
2020/01/03	2	46.45	4	46.45	46.30	-2	4,085	-0.05%
2020/01/02	0	0.00	10	46.88	47.25	-10	4,108	-0.24%
2019/12/31	1	46.00	2	45.95	46.00	-1	4,206	-0.02%
2019/12/30	0	0.00	2	46.10	46.05	-2	4,311	-0.05%
2019/12/27	0	0.00	1	46.80	46.85	-1	4,271	-0.02%
2019/12/26	2	46.70	0	0.00	46.05	2	4,260	0.05%
2019/12/25	1	47.40	5	47.85	47.20	-4	4,222	-0.09%
2019/12/24	0	0.00	1	47.75	47.70	-1	4,240	-0.02%
2019/12/23	6	47.34	5	47.25	47.60	1	4,127	0.02%
2019/12/20	0	0.00	1	45.20	46.00	-1	3,987	-0.03%
2019/12/19	5	46.45	8	46.14	46.50	-3	3,933	-0.08%
2019/12/18	3	45.30	2	45.50	45.10	1	3,831	0.03%
2019/12/17	1	44.00	2	44.00	44.10	-1	3,703	-0.03%
2019/12/16	1	43.80	0	0.00	44.00	1	3,732	0.03%
2019/12/12	4	43.13	0	0.00	43.45	4	3,953	0.10%
2019/12/10	1	42.75	1	42.55	42.55	0	4,116	0.00%
2019/12/09	10	42.82	2	42.55	42.60	8	4,163	0.19%
2019/12/03	0	0.00	1	43.35	42.90	-1	4,563	-0.02%
2019/12/02	5	42.60	2	42.85	42.65	3	4,603	0.07%
2019/11/29	3	44.10	3	44.50	43.75	0	4,658	0.00%
2019/11/28	4	44.54	9	44.64	44.80	-5	4,686	-0.11%
2019/11/27	0	0.00	2	43.95	43.95	-2	4,687	-0.04%
2019/11/25	0	0.00	4	42.90	42.95	-4	4,789	-0.08%
2019/11/21	1	42.55	1	43.00	43.20	0	4,990	0.00%
2019/11/19	1	43.65	3	44.20	43.60	-2	5,197	-0.04%
2019/11/18	5	43.98	4	44.30	44.30	1	5,226	0.02%
2019/11/15	0	0.00	11	42.55	43.00	-11	5,233	-0.21%
2019/11/14	1	42.40	0	0.00	41.65	1	5,387	0.02%
2019/11/13	0	0.00	3	42.85	42.70	-3	5,441	-0.06%
2019/11/12	4	42.51	1	43.00	43.20	3	5,495	0.05%
2019/11/11	7	42.37	8	43.13	42.10	-1	5,660	-0.02%
2019/11/08	1	44.00	2	44.20	43.85	-1	5,702	-0.02%
2019/11/07	4	44.15	14	43.95	44.45	-10	5,784	-0.17%
2019/11/05	7	42.51	0	0.00	42.25	7	6,001	0.12%
2019/11/04	4	42.85	0	0.00	42.55	4	6,228	0.06%
2019/10/31	5	43.35	0	0.00	43.25	5	6,445	0.08%
2019/10/30	0	0.00	1	43.10	43.15	-1	6,554	-0.02%
2019/10/29	5	42.19	16	42.53	42.25	-11	6,586	-0.17%
2019/10/28	2	42.45	0	0.00	42.30	2	6,674	0.03%
2019/10/24	1	43.30	15	43.10	43.40	-14	6,710	-0.21%
2019/10/22	0	0.00	1	42.80	42.75	-1	6,735	-0.01%
2019/10/21	20	42.81	0	0.00	42.55	20	6,731	0.30%
2019/10/18	2	43.05	10	42.52	42.85	-8	6,792	-0.12%
2019/10/17	3	41.55	0	0.00	41.50	3	6,731	0.04%
2019/10/16	5	40.95	5	41.60	41.80	0	6,818	0.00%
2019/10/15	1	40.70	3	40.47	40.60	-2	6,821	-0.03%
2019/10/14	4	38.98	0	0.00	39.30	4	6,860	0.06%
2019/10/09	4	38.66	0	0.00	38.85	4	6,895	0.06%
2019/10/08	3	41.10	0	0.00	41.05	3	6,871	0.04%
2019/10/07	11	42.95	7	41.99	42.30	4	6,886	0.06%
2019/10/04	15	40.50	10	40.35	40.30	5	6,848	0.07%
2019/10/03	8	42.00	0	0.00	41.95	8	6,802	0.12%
2019/10/01	0	0.00	3	42.33	42.20	-3	6,981	-0.04%
2019/09/27	18	41.88	1	41.95	42.05	17	6,999	0.24%
2019/09/23	1	44.25	2	44.13	44.30	-1	7,290	-0.01%
2019/09/20	1	43.80	6	43.88	43.85	-5	7,379	-0.07%
2019/09/19	5	43.60	1	43.75	43.60	4	7,393	0.05%
2019/09/18	4	43.63	2	43.00	43.40	2	7,383	0.03%
2019/09/17	1	45.20	3	45.42	45.20	-2	7,202	-0.03%
2019/09/16	5	45.16	0	0.00	44.85	5	7,215	0.07%
2019/09/09	18	46.79	7	47.14	46.70	11	7,411	0.15%
2019/09/06	1	51.50	0	0.00	51.50	1	7,243	0.01%
2019/09/05	0	0.00	5	51.40	51.40	-5	7,472	-0.07%
2019/09/03	4	50.78	1	51.40	50.50	3	7,592	0.04%
2019/09/02	0	0.00	21	50.99	51.70	-21	7,645	-0.27%
2019/08/30	9	51.09	16	51.00	50.30	-7	7,796	-0.09%
2019/08/29	1	50.60	1	51.20	50.80	0	7,929	0.00%
2019/08/27	11	51.40	2	51.10	51.00	9	7,869	0.11%
2019/08/26	10	51.82	6	51.70	51.30	4	7,858	0.05%
2019/08/23	6	53.85	0	0.00	53.60	6	7,771	0.08%
2019/08/22	5	54.78	1	53.90	54.90	4	7,731	0.05%
2019/08/21	4	54.03	2	55.00	54.20	2	7,650	0.03%
2019/08/19	4	55.30	12	54.88	55.20	-8	7,690	-0.10%
2019/08/16	7	53.19	2	53.30	53.20	5	7,605	0.07%
2019/08/15	0	0.00	6	54.22	53.90	-6	7,544	-0.08%
2019/08/14	2	54.80	6	55.13	54.60	-4	7,517	-0.05%
2019/08/13	6	53.68	3	53.57	53.10	3	7,466	0.04%
2019/08/12	15	54.96	5	54.52	54.40	10	7,543	0.13%
2019/08/08	12	55.00	36	55.67	56.50	-24	7,500	-0.32%
2019/08/07	1	52.80	0	0.00	52.80	1	7,291	0.01%
2019/08/06	7	52.59	6	53.25	53.80	1	7,271	0.01%
2019/08/05	3	51.10	2	51.85	50.70	1	7,113	0.01%
2019/08/02	1	53.20	3	52.57	52.70	-2	7,225	-0.03%
2019/08/01	0	0.00	37	52.78	53.00	-37	7,491	-0.49%
2019/07/30	3	51.60	8	51.43	51.50	-5	7,891	-0.06%
2019/07/29	0	0.00	1	50.60	50.50	-1	7,944	-0.01%
2019/07/26	11	49.70	0	0.00	49.60	11	8,083	0.14%
2019/07/25	15	49.95	0	0.00	49.85	15	8,164	0.18%
2019/07/24	2	49.55	0	0.00	49.40	2	8,324	0.02%
2019/07/23	1	49.80	1	49.90	49.80	0	8,400	0.00%
2019/07/22	5	50.72	1	51.10	50.70	4	8,389	0.05%
2019/07/19	1	49.35	0	0.00	49.50	1	8,400	0.01%
2019/07/18	28	49.23	12	49.10	49.00	16	8,547	0.19%
2019/07/17	4	50.03	0	0.00	50.10	4	8,531	0.05%
2019/07/16	4	50.98	0	0.00	50.70	4	8,540	0.05%
2019/07/15	3	52.13	2	52.00	51.90	1	8,616	0.01%
2019/07/12	0	0.00	1	51.40	51.50	-1	8,738	-0.01%
2019/07/11	1	50.30	0	0.00	50.70	1	8,819	0.01%
2019/07/10	2	50.55	0	0.00	50.20	2	9,016	0.02%
2019/07/09	3	50.23	2	49.90	49.85	1	9,495	0.01%
2019/07/08	6	50.33	0	0.00	50.60	6	10,127	0.06%
2019/07/05	2	51.60	0	0.00	51.70	2	10,138	0.02%
2019/07/04	0	0.00	1	52.20	52.10	-1	10,181	-0.01%
2019/07/03	9	52.86	2	51.85	51.70	7	10,261	0.07%
2019/07/02	0	0.00	1	55.70	54.30	-1	10,153	-0.01%
2019/07/01	50	55.30	40	55.10	55.50	10	10,229	0.10%
2019/06/28	0	0.00	29	54.56	54.60	-29	10,178	-0.28%
2019/06/27	65	55.00	2	55.05	53.70	63	10,264	0.61%
2019/06/24	1	54.00	2	53.85	54.30	-1	10,411	-0.01%
2019/06/21	7	53.71	0	0.00	53.10	7	10,404	0.07%
2019/06/20	4	54.33	11	54.37	54.30	-7	10,366	-0.07%
2019/06/19	11	53.85	10	53.50	53.40	1	10,343	0.01%
2019/06/18	0	0.00	3	53.20	53.40	-3	10,289	-0.03%
2019/06/17	5	53.46	2	53.75	52.70	3	10,162	0.03%
2019/06/14	6	54.95	14	55.74	55.00	-8	10,109	-0.08%
2019/06/13	1	54.90	38	55.61	54.90	-37	10,050	-0.37%
2019/06/12	3	53.87	13	53.99	54.00	-10	9,826	-0.10%
2019/06/11	3	53.27	59	54.01	53.10	-56	9,808	-0.57%
2019/06/10	8	52.40	25	52.88	52.60	-17	9,740	-0.17%
2019/06/06	1	51.50	4	51.80	52.70	-3	9,728	-0.03%
2019/06/05	4	50.05	55	50.85	51.70	-51	9,543	-0.53%
2019/06/04	0	0.00	1	48.80	48.40	-1	9,438	-0.01%
2019/05/30	0	0.00	1	47.50	47.45	-1	9,783	-0.01%
2019/05/29	1	46.75	0	0.00	47.50	1	9,802	0.01%
2019/05/28	2	46.43	2	46.13	47.30	0	9,865	0.00%
2019/05/27	3	45.23	6	44.85	45.60	-3	9,886	-0.03%
2019/05/24	8	46.69	4	45.84	45.95	4	9,851	0.04%
2019/05/23	1	47.50	0	0.00	46.25	1	9,818	0.01%
2019/05/22	1	49.10	0	0.00	48.95	1	9,878	0.01%
2019/05/21	3	49.15	0	0.00	49.75	3	9,976	0.03%
2019/05/20	1	50.00	0	0.00	48.75	1	10,042	0.01%
2019/05/17	3	50.08	2	49.85	49.55	1	9,982	0.01%
2019/05/16	2	51.80	14	52.86	51.70	-12	9,904	-0.12%
2019/05/15	3	51.67	9	51.61	51.60	-6	9,874	-0.06%
2019/05/14	5	49.40	1	48.60	50.80	4	9,929	0.04%
2019/05/13	1	50.20	0	0.00	50.00	1	10,008	0.01%
2019/05/10	17	50.91	6	49.98	50.00	11	10,404	0.11%
2019/05/09	8	53.20	0	0.00	50.50	8	10,496	0.08%
2019/05/08	2	53.40	46	54.97	55.00	-44	10,425	-0.42%
2019/05/07	2	52.05	13	52.67	53.70	-11	10,216	-0.11%
2019/05/06	2	50.25	1	51.70	50.00	1	10,111	0.01%
2019/05/03	0	0.00	8	51.95	51.70	-8	10,062	-0.08%
2019/05/02	2	50.60	1	50.80	50.70	1	10,037	0.01%
2019/04/30	3	50.15	4	50.25	51.20	-1	10,095	-0.01%
2019/04/29	4	47.76	95	48.94	49.25	-91	10,047	-0.91%
2019/04/26	5	48.83	3	49.38	48.50	2	10,085	0.02%
2019/04/25	1	48.10	9	49.23	49.10	-8	10,291	-0.08%
2019/04/24	6	49.67	1	48.95	49.00	5	10,513	0.05%
2019/04/23	0	0.00	1	50.40	50.70	-1	10,808	-0.01%
2019/04/22	0	0.00	3	49.92	49.70	-3	11,100	-0.03%
2019/04/18	0	0.00	6	51.02	50.00	-6	10,844	-0.06%
2019/04/17	0	0.00	21	51.52	52.00	-21	10,676	-0.20%
2019/04/16	0	0.00	7	51.13	50.70	-7	10,536	-0.07%
2019/04/15	8	48.51	85	50.37	51.00	-77	10,281	-0.75%
2019/04/12	7	48.22	35	49.08	46.45	-28	9,716	-0.29%
2019/04/11	1	46.60	48	46.97	46.95	-47	9,029	-0.52%
2019/04/10	2	46.00	22	45.93	45.75	-20	8,884	-0.23%
2019/04/09	25	45.60	22	45.86	45.45	3	8,873	0.03%
2019/04/08	27	45.44	1	45.45	45.10	26	8,766	0.30%
2019/04/03	2	45.00	55	45.22	44.70	-53	8,714	-0.61%
2019/04/02	1	43.90	2	43.88	43.85	-1	8,645	-0.01%
2019/04/01	6	44.68	2	44.00	44.00	4	8,611	0.05%
2019/03/29	23	42.24	32	43.37	43.85	-9	8,466	-0.11%
2019/03/28	7	42.46	21	42.65	41.80	-14	8,339	-0.17%
2019/03/27	21	41.80	1	42.10	42.15	20	8,292	0.24%
2019/03/19	21	40.80	32	41.15	41.60	-11	8,334	-0.13%
2019/03/14	0	0.00	2	41.43	41.90	-2	8,256	-0.02%
2019/03/13	2	41.10	0	0.00	40.80	2	8,263	0.02%
2019/03/12	6	42.01	1	42.00	40.45	5	8,221	0.06%
2019/03/08	3	41.68	0	0.00	41.45	3	8,280	0.04%
2019/03/07	10	43.43	0	0.00	42.65	10	8,253	0.12%
2019/03/06	30	44.55	0	0.00	43.70	30	8,223	0.36%
2019/02/22	3	43.45	0	0.00	43.40	3	8,166	0.04%
2019/02/21	101	45.11	0	0.00	44.40	101	8,278	1.22%	大買/鉅額交易
2019/02/20	26	43.96	0	0.00	45.00	26	8,215	0.32%
2019/02/19	2	44.35	0	0.00	44.20	2	8,137	0.02%
2019/02/18	1	44.00	0	0.00	44.15	1	8,149	0.01%
2019/02/15	8	44.49	2	43.95	44.30	6	8,216	0.07%
2019/02/14	2	45.15	2	45.25	45.10	0	8,225	0.00%
2019/02/13	4	47.39	1	46.90	45.25	3	8,184	0.04%
2019/02/12	10	47.00	2	47.00	46.95	8	8,142	0.10%
2019/02/11	4	45.35	44	46.36	48.05	-40	8,166	-0.49%
2019/01/30	2	43.00	20	42.43	43.70	-18	7,777	-0.23%
2019/01/29	2	41.48	1	40.40	40.65	1	7,542	0.01%
2019/01/28	0	0.00	2	42.00	41.10	-2	7,297	-0.03%
2019/01/25	2	40.83	1	41.80	40.80	1	7,166	0.01%
2019/01/24	1	40.80	0	0.00	41.25	1	7,083	0.01%
2019/01/23	1	40.40	1	40.70	41.00	0	6,996	0.00%
2019/01/22	3	40.08	2	39.63	39.65	1	6,839	0.01%
2019/01/21	1	40.60	2	41.18	40.30	-1	6,699	-0.01%
2019/01/17	2	41.40	2	41.68	40.55	0	6,416	0.00%
2019/01/16	1	39.75	5	40.15	41.15	-4	6,188	-0.06%
2019/01/15	4	38.39	10	38.82	39.60	-6	5,890	-0.10%
2019/01/14	40	37.44	52	37.42	38.20	-12	5,445	-0.22%
2019/01/10	0	0.00	1	35.10	35.25	-1	5,104	-0.02%
2019/01/09	2	35.50	0	0.00	35.25	2	5,146	0.04%
2019/01/08	0	0.00	1	35.25	35.50	-1	5,156	-0.02%
2019/01/02	2	34.75	0	0.00	34.40	2	5,265	0.04%
2018/12/26	0	0.00	3	33.45	32.65	-3	5,456	-0.05%
2018/12/25	7	33.35	1	33.45	33.20	6	5,582	0.11%
2018/12/21	4	35.33	0	0.00	35.50	4	5,693	0.07%
2018/12/18	0	0.00	1	36.00	35.25	-1	5,647	-0.02%
2018/12/17	0.2	35.65	0	0.00	35.65	0.2	5,602	0.00%
2018/12/14	10	35.35	10	35.50	35.50	0	5,722	0.00%
2018/12/11	2	34.73	2	34.25	34.25	0	5,785	0.00%
2018/12/06	1	34.05	0	0.00	34.00	1	5,940	0.02%
2018/12/04	11	35.86	13	35.42	35.40	-2	6,055	-0.03%
2018/12/03	1	36.60	7	36.96	36.35	-6	6,100	-0.10%
2018/11/29	1	35.65	2	35.05	34.90	-1	6,381	-0.02%
2018/11/28	0	0.00	4	35.96	35.60	-4	6,722	-0.06%
2018/11/27	3	35.40	0	0.00	35.35	3	6,715	0.04%
2018/11/26	0	0.00	1	33.80	34.55	-1	6,769	-0.01%
2018/11/23	1	33.20	0	0.00	33.10	1	6,853	0.01%
2018/11/22	1	33.15	3	33.55	33.10	-2	6,997	-0.03%
2018/11/20	13	34.55	6	34.58	34.50	7	7,661	0.09%
2018/11/19	0	0.00	1	35.20	35.25	-1	7,658	-0.01%
2018/11/16	1	34.75	0	0.00	34.55	1	7,754	0.01%
2018/11/15	2	34.95	0	0.00	34.90	2	7,771	0.03%
2018/11/14	0	0.00	2	34.90	34.75	-2	7,837	-0.03%
2018/11/13	5	34.01	7	34.15	34.25	-2	7,727	-0.03%
2018/11/09	0	0.00	6	32.95	33.20	-6	7,615	-0.08%
2018/11/08	1	34.25	1	32.85	32.10	0	7,626	0.00%
2018/11/07	3	32.35	1	32.70	33.00	2	7,553	0.03%
2018/11/06	0	0.00	2	31.60	31.95	-2	7,623	-0.03%
2018/11/05	1	32.10	9	32.06	32.40	-8	7,638	-0.10%
2018/10/22	3	30.70	3	30.25	30.55	0	8,882	0.00%
2018/10/18	5	29.85	0	0.00	29.75	5	9,394	0.05%
2018/10/16	4	29.74	4	29.00	28.85	0	9,755	0.00%
2018/10/15	5	28.30	3	28.20	28.40	2	9,824	0.02%
2018/10/12	3	27.05	0	0.00	27.80	3	9,868	0.03%
2018/10/11	4	26.73	0	0.00	26.00	4	9,927	0.04%
2018/10/09	2	29.00	0	0.00	28.80	2	10,178	0.02%
2018/10/08	2	29.60	2	29.85	29.45	0	10,380	0.00%
2018/10/05	3	29.53	0	0.00	29.40	3	10,806	0.03%
2018/10/03	0	0.00	4	31.98	32.00	-4	10,902	-0.04%
2018/10/01	2	30.83	1	30.65	30.95	1	10,962	0.01%
2018/09/28	2	31.93	1	31.85	31.70	1	10,991	0.01%
2018/09/25	6	31.91	0	0.00	32.15	6	11,008	0.05%
2018/09/21	0	0.00	62	31.65	31.45	-62	10,954	-0.57%
2018/09/20	2	31.50	40	31.55	30.85	-38	10,881	-0.35%
2018/09/19	1	32.50	0	0.00	32.25	1	10,713	0.01%
2018/09/14	60	33.93	0	0.00	34.25	60	10,591	0.57%
2018/09/13	17	33.07	12	33.03	33.20	5	10,476	0.05%
2018/09/11	5	34.55	1	34.00	34.70	4	10,325	0.04%
2018/09/10	1	32.80	6	33.05	33.00	-5	10,218	-0.05%
2018/09/07	1	34.20	11	33.95	34.60	-10	10,088	-0.10%
2018/09/06	21	36.25	3	34.72	35.00	18	10,124	0.18%
2018/09/04	6	35.23	0	0.00	34.10	6	9,652	0.06%
2018/08/31	22	36.78	8.2	36.99	36.60	13.8	9,128	0.15%
2018/08/30	13	36.26	10	36.90	36.70	3	8,975	0.03%
2018/08/29	5	36.90	9	36.76	37.35	-4	8,820	-0.05%
2018/08/28	7	36.25	13.2	35.78	36.70	-6.2	8,635	-0.07%
2018/08/27	2	34.08	10	34.55	35.30	-8	8,230	-0.10%
2018/08/24	17	32.75	111	32.69	33.10	-94	7,915	-1.19%	大賣/
2018/08/23	102	32.10	3	32.83	32.35	99	7,920	1.25%	大買/
2018/08/21	1	30.95	1	30.70	31.75	0	7,654	0.00%
2018/08/16	0	0.00	3.1	30.00	30.10	-3.1	7,415	-0.04%
2018/08/15	0	0.00	1	30.60	29.85	-1	7,407	-0.01%
2018/08/14	3	29.78	0	0.00	29.65	3	7,324	0.04%
2018/08/13	3	30.02	4	31.81	30.75	-1	7,189	-0.01%
2018/08/10	2	32.40	2	32.45	31.80	0	7,032	0.00%
2018/08/08	2	33.18	2	32.88	31.75	0	6,907	0.00%
2018/08/07	4	32.34	1	32.60	32.65	3	6,787	0.04%
2018/08/06	4	31.93	1	32.50	31.80	3	6,687	0.04%
2018/08/03	19	32.79	6	32.56	32.20	13	6,627	0.20%
2018/08/02	6	32.07	28	31.93	32.30	-22	6,498	-0.34%
2018/08/01	3	32.20	15	32.70	31.85	-12	6,373	-0.19%
2018/07/31	3	31.75	3	32.20	32.00	0	6,187	0.00%
2018/07/30	4	32.66	1	32.40	32.40	3	6,110	0.05%
2018/07/27	15	31.68	21.4	31.84	32.00	-6.4	5,970	-0.11%
2018/07/26	33	32.02	49	31.08	31.00	-16	5,694	-0.28%
2018/07/25	2	29.78	1	29.85	29.25	1	5,245	0.02%
2018/07/24	11	29.30	9	29.31	29.30	2	5,128	0.04%
2018/07/23	6	28.33	8	27.92	27.95	-2	4,781	-0.04%
2018/07/20	3	28.95	6	28.63	28.60	-3	4,759	-0.06%
2018/07/19	5	28.30	0	0.00	28.45	5	4,688	0.11%
2018/07/18	15	28.59	5	28.80	28.60	10	4,648	0.22%
2018/07/17	10	28.88	10	29.22	28.65	0	4,508	0.00%
2018/07/16	4	28.83	2	29.35	28.10	2	4,143	0.05%
2018/07/13	5	27.80	4	28.88	29.30	1	3,897	0.03%
2018/07/12	1	26.70	7	27.11	27.75	-6	3,424	-0.18%
2018/07/11	0	0.00	2	25.25	25.25	-2	3,103	-0.06%
2018/07/09	0	0.00	3	25.80	25.15	-3	2,996	-0.10%
2018/07/06	4	25.23	8	24.95	25.35	-4	2,827	-0.14%
2018/07/05	1	23.00	0	0.00	23.10	1	2,615	0.04%
2018/07/04	0	0.00	2	23.80	23.85	-2	2,583	-0.08%
2018/06/25	2	23.70	1	23.45	23.35	1	2,387	0.04%
2018/06/14	1	24.65	1	24.25	23.60	0	2,236	0.00%
2018/06/11	1	23.25	30	22.98	23.80	-29	2,031	-1.43%
2018/06/07	0	0.00	5	24.15	23.70	-5	2,010	-0.25%
2018/06/05	0	0.00	1	24.00	23.85	-1	1,935	-0.05%
2018/06/04	0	0.00	3	23.40	23.60	-3	1,887	-0.16%
2018/06/01	28	24.23	0	0.00	23.50	28	1,842	1.52%
2018/05/31	0	0.00	73	23.38	23.65	-73	1,706	-4.28%
2018/05/28	0	0.00	1	21.85	21.85	-1	1,464	-0.07%
2018/05/18	0	0.00	1	21.55	21.60	-1	1,286	-0.08%
2018/05/15	1	21.80	6	21.75	21.60	-5	1,237	-0.40%
2018/05/07	1	22.75	0	0.00	22.50	1	950	0.11%
2018/05/03	0	0.00	30	21.75	21.75	-30	869	-3.45%
2018/05/02	10	21.45	10	21.55	22.25	0	828	0.00%
2018/04/26	1	21.90	0	0.00	21.35	1	770	0.13%
2018/04/25	30	21.27	7	21.41	21.70	23	701	3.28%
2018/04/19	0	0.00	10	20.65	20.95	-10	612	-1.63%
2018/04/18	0	0.00	2	21.10	20.60	-2	604	-0.33%
2018/04/17	10	21.20	2	21.18	20.65	8	596	1.34%
2018/03/19	1	19.85	0	0.00	19.85	1	633	0.16%
2018/03/16	1	20.40	20	20.39	20.45	-19	641	-2.96%
2018/03/15	0	0.00	1	21.20	20.65	-1	634	-0.16%
2018/03/14	20	19.30	1	20.40	20.65	19	594	3.19%
2018/03/08	0.6	18.85	0	0.00	18.85	0.6	570	0.11%
2018/03/05	0	0.00	20	18.75	18.80	-20	560	-3.57%
2018/02/21	20	19.15	0	0.00	19.20	20	565	3.54%
2018/02/09	0	0.00	5.4	18.42	18.55	-5.4	586	-0.92%
2018/02/06	10	18.56	0	0.00	18.20	10	681	1.47%
2018/02/05	0	0.00	27	19.88	19.65	-27	666	-4.05%
2018/01/30	27	20.55	0	0.00	20.40	27	695	3.88%
2018/01/29	2	20.45	0	0.00	20.60	2	710	0.28%
2018/01/26	2	21.05	0	0.00	20.70	2	709	0.28%
2018/01/15	0	0.00	2	21.95	22.00	-2	760	-0.26%
2018/01/10	2	21.20	28	21.55	21.20	-26	759	-3.42%
2018/01/05	0	0.00	2	21.90	21.85	-2	714	-0.28%
2018/01/04	0	0.00	2	21.00	21.35	-2	699	-0.29%
2018/01/03	0	0.00	2	20.95	20.95	-2	689	-0.29%