泰鼎-KY (4927)-玉山-桃園券商分點個股進出

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
43.50
漲跌
--
漲幅
0.00%
成交量
1,059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:13:35(已收盤)

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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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
2024/10/28	10	45.80	0	0.00	45.45	10	1,734	0.58%
2024/10/25	22	46.00	0	0.00	45.45	22	1,709	1.29%
2024/10/24	10	47.80	0	0.00	47.75	10	1,661	0.60%
2024/10/23	0	0.00	2	48.80	48.50	-2	1,630	-0.12%
2024/10/22	3	49.60	2	48.80	48.80	1	1,617	0.06%
2024/10/16	10.1	54.52	0	0.00	53.60	10.1	1,599	0.63%
2024/10/15	2	55.20	0	0.00	53.70	2	1,654	0.12%
2024/10/14	3	56.10	1	59.20	59.40	2	1,766	0.11%
2024/10/07	0	0.00	10	59.81	58.50	-10	1,888	-0.53%
2024/10/04	10	60.68	0	0.00	58.20	10	1,850	0.54%
2024/09/16	1	59.50	20	59.60	59.00	-19	1,822	-1.04%
2024/09/13	20	57.82	1	58.10	58.10	19	1,768	1.07%
2024/09/03	0	0.00	1	59.70	59.10	-1	1,702	-0.06%
2024/08/30	0	59.80	1	60.20	59.70	-1	1,692	-0.06%
2024/08/29	0	0.00	5	57.68	58.40	-5	1,658	-0.30%
2024/08/27	3	56.20	2	56.30	57.10	1	1,702	0.06%
2024/08/26	1	57.00	0	0.00	57.10	1	1,688	0.06%
2024/08/13	1	53.90	2	54.20	53.80	-1	1,588	-0.06%
2024/08/12	0	0.00	1	53.00	53.80	-1	1,577	-0.06%
2024/08/09	1	50.10	0	0.00	50.00	1	1,543	0.06%
2024/08/06	6	45.91	0	0.00	49.05	6	1,519	0.39%
2024/08/05	1	48.50	0	0.00	46.95	1	1,465	0.07%
2024/07/31	2	53.55	0	0.00	54.00	2	1,345	0.15%
2024/07/30	5	54.00	0	0.00	53.90	5	1,346	0.37%
2024/07/22	0	0.00	1	51.70	51.90	-1	1,327	-0.08%
2024/07/19	0	0.00	1	52.30	52.50	-1	1,316	-0.08%
2024/07/18	1	51.50	6	51.10	51.60	-5	1,302	-0.38%
2024/07/17	1	53.60	5	53.96	53.10	-4	1,279	-0.31%
2024/07/16	4	54.20	2	54.25	54.70	2	1,258	0.16%
2024/07/15	28	55.62	8	54.35	54.90	20	1,186	1.69%
2024/07/12	0	0.00	6	52.00	52.00	-6	977	-0.61%
2024/07/11	13	46.74	5	47.27	47.35	8	901	0.89%
2024/07/10	0	0.00	3.3	42.06	43.05	-3.3	805	-0.41%
2024/07/09	4	39.15	0	39.27	39.15	4	765	0.52%
2024/07/08	0	0.00	1	39.60	39.75	-1	763	-0.13%
2024/07/05	0	0.00	7	38.92	39.05	-7	756	-0.93%
2024/07/02	2	37.70	0	0.00	37.80	2	743	0.27%
2024/07/01	1	38.25	0	0.00	38.10	1	741	0.13%
2024/06/28	1	38.70	0	0.00	38.70	1	750	0.13%
2024/06/27	1	38.05	0	0.00	38.00	1	745	0.13%
2024/06/26	1	38.60	0	0.00	38.65	1	758	0.13%
2024/06/25	1	38.05	1	37.65	38.70	0	768	0.00%
2024/06/24	0	0.00	1.2	37.74	38.05	-1.2	759	-0.15%
2024/06/21	0	0.00	1	38.15	38.00	-1	759	-0.13%
2024/06/20	2	38.15	0	0.00	38.55	2	760	0.26%
2024/06/19	0	0.00	1	38.00	37.85	-1	762	-0.13%
2024/06/18	1	38.15	4	38.20	38.20	-3	753	-0.40%
2024/06/14	1	39.00	0	0.00	39.05	1	745	0.13%
2024/06/13	1	38.60	0	0.00	38.55	1	756	0.13%
2024/06/12	3.1	39.08	0	0.00	38.95	3.1	755	0.41%
2024/06/11	2	38.80	0	0.00	38.90	2	762	0.26%
2024/06/07	0	0.00	1	40.35	39.50	-1	784	-0.13%
2024/06/06	1	39.10	0	0.00	39.00	1	798	0.13%
2024/06/04	0.2	40.60	0	0.00	40.65	0.2	796	0.03%
2024/06/03	1	41.05	0	0.00	41.20	1	800	0.12%
2024/05/31	0.1	40.00	0	0.00	40.00	0.1	806	0.01%
2024/05/30	1	40.10	0	0.00	40.10	1	775	0.13%
2024/05/28	0	0.00	3	40.60	40.80	-3	785	-0.38%
2024/05/27	10	40.87	0	0.00	40.50	10	797	1.25%
2024/05/23	5	40.70	14	40.92	40.40	-9	786	-1.14%
2024/05/21	1	40.55	0	0.00	40.70	1	761	0.13%
2024/05/20	0	0.00	0.5	42.50	41.35	-0.5	755	-0.07%
2024/05/10	0	0.00	5	40.90	40.90	-5	744	-0.67%
2024/05/06	0	0.00	3	42.47	42.45	-3	726	-0.41%
2024/04/29	0	0.00	1	40.40	40.70	-1	694	-0.14%
2024/04/25	2	39.65	0	0.00	39.55	2	682	0.29%
2024/04/19	4	38.16	0	0.00	38.40	4	681	0.59%
2024/04/16	4.5	38.33	0	0.00	38.05	4.5	667	0.67%
2024/04/15	5	39.80	0	0.00	39.65	5	654	0.76%
2024/04/12	2	39.53	0	0.00	39.35	2	649	0.31%
2024/04/10	5	40.05	5	39.95	40.00	0	641	0.00%
2024/04/09	0	39.75	0	0.00	39.90	0	636	0.00%
2024/04/02	0	0.00	7	39.95	39.35	-7	612	-1.14%
2024/04/01	1	40.50	0	0.00	40.25	1	594	0.17%
2024/03/29	0.3	40.05	0	0.00	40.35	0.3	585	0.05%
2024/03/28	0	0.00	1	40.15	40.10	-1	566	-0.18%
2024/03/27	0	40.93	0	0.00	40.60	0	552	0.00%
2024/03/26	0	0.00	1	41.80	40.70	-1	545	-0.18%
2024/03/25	1	41.70	0	0.00	42.20	1	534	0.19%
2024/03/21	0	41.81	0.5	41.48	41.55	-0.4	520	-0.09%
2024/03/20	0	41.55	0	0.00	41.00	0	519	0.00%
2024/03/14	1	40.90	0	0.00	41.25	1	474	0.21%
2024/03/13	0	0.00	0.4	41.69	40.20	-0.4	459	-0.09%
2024/03/11	0	0.00	1	44.00	42.65	-1	397	-0.25%
2024/03/08	1.2	42.40	0	0.00	42.35	1.2	378	0.32%
2024/03/07	1	44.00	0	0.00	43.60	1	358	0.28%
2024/03/06	5	42.32	0	0.00	43.75	5	336	1.49%
2024/03/05	1	43.70	0	0.00	42.90	1	301	0.33%
2024/03/04	0	45.40	0	0.00	44.65	0	272	0.00%
2024/02/26	0	47.55	0	0.00	47.40	0	224	0.00%
2024/02/23	0	49.90	0	0.00	48.80	0	218	0.00%
2024/02/21	0.3	49.90	0	0.00	49.90	0.3	222	0.11%
2024/02/16	1	49.75	1	49.85	49.90	0	221	0.00%
2024/02/15	0	0.00	1	49.15	49.65	-1	221	-0.45%
2024/01/31	1	47.85	2	47.50	47.40	-1	214	-0.47%
2024/01/29	0	0.00	1	49.00	48.60	-1	226	-0.44%
2024/01/24	0	0.00	1	49.00	48.70	-1	247	-0.40%
2024/01/23	1	48.75	0	0.00	48.50	1	255	0.39%
2024/01/12	2	49.00	0	0.00	48.85	2	327	0.61%
2023/11/30	0	0.00	4	50.50	50.50	-4	594	-0.67%
2023/11/29	1	50.50	0	0.00	50.40	1	612	0.16%
2023/11/28	2	49.90	0	0.00	49.90	2	618	0.32%
2023/11/27	1	49.25	0	0.00	49.15	1	631	0.16%
2023/11/24	0	0.00	5	50.10	50.10	-5	653	-0.77%
2023/11/20	1	49.00	0	0.00	49.05	1	647	0.15%
2023/11/16	4	48.10	0	0.00	48.65	4	657	0.61%
2023/11/14	2	47.40	2	46.80	46.75	0	668	0.00%
2023/11/13	2	47.18	1	47.45	47.30	1	675	0.15%
2023/11/03	1	48.50	0	48.65	48.60	1	745	0.13%
2023/11/02	1	47.20	1	47.00	46.90	0	749	0.00%
2023/10/24	0	0.00	2	49.95	49.90	-2	754	-0.27%
2023/09/22	1	56.80	0	0.00	56.80	1	1,182	0.08%
2023/09/18	2	58.00	0	0.00	58.00	2	1,194	0.17%
2023/09/07	1	56.50	1	56.10	56.10	0	1,204	0.00%
2023/09/06	5	58.58	0	0.00	57.00	5	1,200	0.42%
2023/09/05	4.1	59.44	0	0.00	60.10	4.1	1,176	0.35%
2023/09/04	1	58.70	1	58.80	58.80	0	1,174	0.00%
2023/09/01	1	58.20	0	0.00	57.70	1	1,180	0.08%
2023/08/30	3	56.57	2	56.60	56.60	1	1,275	0.08%
2023/08/24	1	52.60	1	52.40	52.50	0	1,345	0.00%
2023/08/23	0	0.00	9	52.34	52.30	-9	1,377	-0.65%
2023/08/22	1	53.10	1	52.10	52.80	0	1,386	0.00%
2023/08/17	1	52.80	0	0.00	52.80	1	1,397	0.07%
2023/08/16	2	52.40	2	52.90	52.30	0	1,453	0.00%
2023/08/15	1	51.70	1	54.00	52.70	0	1,466	0.00%
2023/08/14	0	0.00	8	56.10	54.60	-8	1,451	-0.55%
2023/08/11	1	61.10	1	60.50	60.60	0	1,469	0.00%
2023/08/10	1	62.00	1	61.80	61.60	0	1,478	0.00%
2023/08/09	9	62.46	0	0.00	61.60	9	1,472	0.61%
2023/08/08	1	61.40	0	0.00	62.10	1	1,469	0.07%
2023/07/26	2	62.75	0	0.00	61.90	2	1,431	0.14%
2023/07/24	3	62.83	1	63.10	62.60	2	1,430	0.14%
2023/07/21	1	63.10	0	0.00	63.20	1	1,433	0.07%
2023/07/20	1	65.20	1	65.70	65.10	0	1,449	0.00%
2023/07/18	0	0.00	1	68.00	66.00	-1	1,452	-0.07%
2023/07/13	1	66.90	0	0.00	67.10	1	1,439	0.07%
2023/07/10	1	65.50	2	65.90	66.00	-1	1,502	-0.07%
2023/07/07	1	66.40	0	0.00	66.80	1	1,574	0.06%
2023/07/06	0	0.00	5	64.00	65.80	-5	1,633	-0.31%
2023/07/05	2	67.15	1	67.90	67.80	1	1,583	0.06%
2023/07/04	5	67.76	1	69.00	70.20	4	1,531	0.26%
2023/07/03	0	0.00	4	63.60	65.10	-4	1,416	-0.28%
2023/06/29	1	61.50	0	0.00	61.20	1	1,386	0.07%
2023/06/26	1	61.30	0	0.00	61.10	1	1,385	0.07%
2023/06/13	2	63.80	0	0.00	63.50	2	1,352	0.15%
2023/06/12	2	64.20	2	64.20	64.20	0	1,356	0.00%
2023/06/08	1	64.20	0	0.00	64.70	1	1,344	0.07%
2023/06/07	1	64.10	0	0.00	64.70	1	1,344	0.07%
2023/06/06	1	63.60	2	64.70	64.80	-1	1,326	-0.08%
2023/06/01	0	0.00	2	62.80	62.20	-2	1,257	-0.16%
2023/05/31	2	62.70	6	62.70	63.00	-4	1,256	-0.32%
2023/05/30	3	61.80	0	0.00	61.80	3	1,214	0.25%
2023/05/29	3	60.70	11	61.05	60.80	-8	1,232	-0.65%
2023/05/24	0	0.00	1	61.10	61.50	-1	1,235	-0.08%
2023/05/23	2	60.95	1	61.20	61.40	1	1,262	0.08%
2023/05/22	0	0.00	3	61.73	61.50	-3	1,318	-0.23%
2023/05/19	1	59.70	6	59.82	59.60	-5	1,270	-0.39%
2023/05/18	0	0.00	10	59.59	59.10	-10	1,261	-0.79%
2023/05/17	0	0.00	2	59.35	59.70	-2	1,244	-0.16%
2023/05/16	3	57.30	0	0.00	57.20	3	1,197	0.25%
2023/05/15	0	0.00	1	55.60	55.60	-1	1,190	-0.08%
2023/05/11	1	55.70	0	0.00	55.10	1	1,200	0.08%
2023/05/05	0	0.00	1	55.20	54.50	-1	1,221	-0.08%
2023/05/04	2	54.40	0	0.00	54.40	2	1,241	0.16%
2023/05/03	1	54.20	4	54.10	54.20	-3	1,251	-0.24%
2023/05/02	2	55.00	0	0.00	54.90	2	1,263	0.16%
2023/04/28	5.4	54.76	0	0.00	55.10	5.4	1,269	0.43%
2023/04/27	0	0.00	1	54.70	54.30	-1	1,263	-0.08%
2023/04/26	4	53.90	0	0.00	54.30	4	1,256	0.32%
2023/04/24	1.6	56.58	0	0.00	56.20	1.6	1,227	0.13%
2023/04/21	6	56.73	0.1	57.80	56.70	5.9	1,227	0.48%
2023/04/20	5	59.20	0	0.00	58.40	5	1,207	0.41%
2023/04/19	1	60.50	0.5	60.80	59.80	0.5	1,203	0.04%
2023/04/18	4	60.98	0	0.00	60.40	4	1,192	0.34%
2023/04/17	0	0.00	1	61.40	61.40	-1	1,171	-0.09%
2023/04/14	2	61.85	0	0.00	61.70	2	1,163	0.17%
2023/04/13	9.6	61.61	0	0.00	61.50	9.6	1,151	0.83%
2023/04/12	0.4	62.10	4	62.15	63.60	-3.6	1,060	-0.34%
2023/04/11	1	62.40	1	61.20	62.10	0	976	0.00%
2023/03/27	1	60.40	1	60.50	60.40	0	880	0.00%
2023/03/24	0	59.40	0	0.00	59.80	0	893	0.00%
2023/03/23	0	59.20	0	0.00	59.40	0	897	0.00%
2023/03/16	1	56.10	6	56.20	56.00	-5	932	-0.54%
2023/03/13	1	57.80	0	0.00	58.60	1	996	0.10%
2023/03/07	8	62.54	0	0.00	62.30	8	1,128	0.71%
2023/03/06	4	61.10	0	0.00	61.90	4	1,232	0.32%
2023/02/24	1	62.10	0	0.00	61.10	1	1,335	0.07%
2023/02/23	1	62.50	0	0.00	62.80	1	1,332	0.08%
2023/02/22	1	63.10	0	0.00	62.30	1	1,384	0.07%
2023/02/21	1	64.60	1	64.10	64.50	0	1,383	0.00%
2023/02/20	0	0.00	6	64.73	64.90	-6	1,384	-0.43%
2023/02/17	0	0.00	2	60.50	61.60	-2	1,339	-0.15%
2023/02/16	2	60.10	1	60.20	60.30	1	1,354	0.07%
2023/02/14	1	59.30	0	0.00	59.30	1	1,502	0.07%
2023/02/10	0	0.00	2	59.50	59.00	-2	1,645	-0.12%
2023/02/09	1	60.00	0	0.00	60.00	1	1,678	0.06%
2023/02/03	1	60.10	0	0.00	59.80	1	1,867	0.05%
2023/01/06	2	54.10	0	0.00	54.10	2	2,123	0.09%
2022/12/16	0	0.00	1	57.50	57.50	-1	2,412	-0.04%
2022/12/12	0	0.00	1	57.80	59.50	-1	2,431	-0.04%
2022/12/08	0	0.00	1	58.50	58.50	-1	2,507	-0.04%
2022/12/06	0	0.00	1	59.30	59.50	-1	2,550	-0.04%
2022/12/05	1	61.00	0	0.00	61.00	1	2,535	0.04%
2022/12/02	1	60.80	0	0.00	60.80	1	2,533	0.04%
2022/11/30	4	60.13	0	0.00	59.90	4	2,559	0.16%
2022/11/29	0	0.00	1	58.70	59.50	-1	2,584	-0.04%
2022/11/28	2	60.80	4	59.83	59.30	-2	2,579	-0.08%
2022/11/25	1	57.30	0	0.00	57.00	1	2,496	0.04%
2022/11/24	0	0.00	3	56.93	58.40	-3	2,494	-0.12%
2022/11/23	0	0.00	4	56.60	56.60	-4	2,496	-0.16%
2022/11/22	7	55.63	1	56.00	55.80	6	2,503	0.24%
2022/11/21	1	54.80	0	0.00	54.30	1	2,511	0.04%
2022/11/11	2	53.40	0	0.00	53.10	2	2,889	0.07%
2022/11/09	2	55.80	1	55.70	55.90	1	2,749	0.04%
2022/11/07	0	0.00	1	53.60	53.50	-1	2,618	-0.04%
2022/11/04	2	53.75	1	53.20	53.50	1	2,589	0.04%
2022/11/03	1	51.80	2	52.40	53.10	-1	2,522	-0.04%
2022/11/01	0	0.00	1	50.50	50.70	-1	2,461	-0.04%
2022/10/25	1	50.30	0	0.00	50.00	1	2,459	0.04%
2022/10/24	5	51.40	5	52.08	51.00	0	2,442	0.00%
2022/10/20	1	50.40	1	50.00	50.30	0	2,390	0.00%
2022/10/19	1	52.90	0	0.00	51.60	1	2,364	0.04%
2022/10/18	0	0.00	1	51.70	51.50	-1	2,275	-0.04%
2022/10/17	0	0.00	1	49.40	49.45	-1	2,245	-0.04%
2022/10/13	2	49.35	1	47.15	46.25	1	2,233	0.04%
2022/10/06	2	51.90	3.2	51.71	52.20	-1.2	2,177	-0.05%
2022/10/05	1	52.20	0	0.00	51.70	1	2,183	0.05%
2022/09/29	2	50.00	0	0.00	49.80	2	2,182	0.09%
2022/09/28	2	49.90	0	0.00	49.50	2	2,208	0.09%
2022/09/27	1	53.40	0	0.00	53.60	1	2,273	0.04%
2022/09/19	1	57.30	0	0.00	57.30	1	2,247	0.04%
2022/09/16	1	58.80	0	0.00	58.90	1	2,240	0.04%
2022/09/15	0	0.00	4	60.28	60.30	-4	2,236	-0.18%
2022/09/13	1	59.00	0	0.00	58.90	1	2,210	0.05%
2022/09/08	1	57.30	0	0.00	57.70	1	2,238	0.04%
2022/09/05	2	57.80	0	58.00	57.80	2	2,240	0.09%
2022/08/30	1	59.20	0	0.00	61.10	1	2,198	0.05%
2022/08/29	0	0.00	1	58.30	59.20	-1	2,140	-0.05%
2022/08/22	3	63.40	7	63.01	62.80	-4	2,037	-0.20%
2022/08/19	6	61.08	0	0.00	62.30	6	1,915	0.31%
2022/08/18	1	59.70	1	60.30	61.90	0	1,693	0.00%
2022/08/12	0	0.00	0	57.00	56.80	0	1,730	0.00%
2022/08/10	0	0.00	1	56.00	55.90	-1	1,807	-0.06%
2022/07/20	0	0.00	5	64.00	63.40	-5	2,054	-0.24%
2022/07/18	8	62.80	20	63.28	63.00	-12	2,292	-0.52%
2022/07/15	17	61.96	0	0.00	62.50	17	2,303	0.74%
2022/07/14	0	0.00	1	62.50	62.30	-1	2,321	-0.04%
2022/07/13	1	59.60	0	0.00	59.00	1	2,314	0.04%
2022/07/08	1	65.50	1	65.60	65.80	0	2,316	0.00%
2022/06/30	1	69.90	0	0.00	69.30	1	2,309	0.04%
2022/06/27	1	74.30	0	0.00	74.00	1	2,560	0.04%
2022/06/22	0	0.00	1	72.20	71.40	-1	2,769	-0.04%
2022/06/16	0	0.00	1	75.00	74.50	-1	3,133	-0.03%
2022/06/15	0	0.00	11	75.90	75.70	-11	3,125	-0.35%
2022/06/10	12	83.47	0	0.00	83.20	12	3,034	0.40%
2022/06/09	1	84.10	3	84.00	83.90	-2	3,029	-0.07%
2022/06/07	1	86.80	0	0.00	86.40	1	3,054	0.03%
2022/05/25	2	88.00	0	0.00	88.60	2	3,438	0.06%
2022/05/23	0	0.00	1	92.60	91.70	-1	3,458	-0.03%
2022/05/19	2	90.25	9	90.04	91.70	-7	3,504	-0.20%
2022/05/13	1	93.20	0	0.00	93.00	1	3,578	0.03%
2022/05/11	2	93.40	2	94.40	96.20	0	3,722	0.00%
2022/05/09	1	100.50	0	0.00	97.20	1	3,928	0.03%
2022/05/06	2	100.20	2	99.90	99.70	0	4,134	0.00%
2022/05/05	5	103.20	0	0.00	104.00	5	4,176	0.12%
2022/04/29	0	0.00	1	95.00	95.40	-1	4,268	-0.02%
2022/04/28	0	0.00	1	94.50	93.90	-1	4,311	-0.02%
2022/04/27	1	92.40	0	0.00	94.00	1	4,363	0.02%
2022/04/26	0	0.00	1	94.10	94.30	-1	4,393	-0.02%
2022/04/25	3	92.37	3	93.07	94.80	0	4,461	0.00%
2022/04/22	2	94.55	4	96.90	94.50	-2	4,492	-0.04%
2022/04/21	2	105.25	4	104.50	105.00	-2	4,436	-0.05%
2022/04/20	0	0.00	3	104.50	105.00	-3	4,574	-0.07%
2022/04/19	1	102.00	1	102.00	102.50	0	4,680	0.00%
2022/04/14	1	104.50	2	103.25	103.50	-1	5,053	-0.02%
2022/04/13	1	103.50	9	103.00	103.50	-8	5,261	-0.15%
2022/04/12	1	99.70	40.1	101.24	102.00	-39.1	5,471	-0.71%
2022/04/11	12	98.88	2	99.10	98.80	10	5,549	0.18%
2022/04/08	32	100.56	1	101.50	101.00	31	5,619	0.55%
2022/04/07	10	102.00	10	103.00	102.00	0	5,729	0.00%
2022/04/06	3	102.17	0	0.00	103.00	3	5,870	0.05%
2022/04/01	26	105.23	21	104.83	103.50	5	5,968	0.08%
2022/03/31	15.1	105.27	15	107.03	106.00	0.1	6,026	0.00%
2022/03/30	15	105.60	17	107.32	105.50	-2	6,178	-0.03%
2022/03/29	3	104.50	1	105.00	105.50	2	6,384	0.03%
2022/03/28	3	103.67	1.1	104.83	105.50	1.9	6,557	0.03%
2022/03/25	4.1	106.76	16.1	104.51	104.50	-12	6,734	-0.18%
2022/03/24	38	107.30	27.1	106.00	107.50	10.9	6,998	0.16%
2022/03/23	9	102.50	16.1	103.66	102.50	-7.1	7,083	-0.10%
2022/03/22	27	98.35	45	100.47	102.50	-18	7,145	-0.25%
2022/03/21	21	96.80	12	97.37	97.50	9	7,026	0.13%
2022/03/18	1	94.30	0	0.00	94.20	1	7,013	0.01%
2022/03/15	3	91.43	1	91.80	89.40	2	7,060	0.03%
2022/03/11	1	94.70	0	0.00	94.60	1	7,133	0.01%
2022/03/09	0	90.00	0	0.00	91.80	0	7,342	0.00%
2022/03/08	0	0.00	9	91.39	89.60	-9	7,673	-0.12%
2022/03/07	8	90.70	3	90.83	90.80	5	7,944	0.06%
2022/03/04	3	93.33	1	93.00	92.30	2	8,202	0.02%
2022/03/03	4	96.10	6	95.90	96.00	-2	8,209	-0.02%
2022/03/02	1	99.70	0	0.00	98.60	1	8,153	0.01%
2022/03/01	9	100.54	8	99.98	99.90	1	8,161	0.01%
2022/02/25	0	0.00	2.1	99.31	99.40	-2.1	8,214	-0.03%
2022/02/24	1	100.00	2	99.85	100.50	-1	8,294	-0.01%
2022/02/23	1	103.00	3	102.83	104.00	-2	8,512	-0.02%
2022/02/22	3	101.17	0	0.00	101.00	3	8,698	0.03%
2022/02/21	7.3	103.21	1	103.50	104.00	6.3	8,755	0.07%
2022/02/18	8	102.88	1	103.00	103.00	7	8,839	0.08%
2022/02/17	4	104.88	3	105.00	104.00	1	8,972	0.01%
2022/02/16	3	105.67	5	105.70	105.50	-2	9,115	-0.02%
2022/02/15	2	103.00	3	104.67	102.00	-1	9,329	-0.01%
2022/02/14	2.1	103.05	7	103.71	102.00	-5	9,571	-0.05%
2022/02/11	8	107.31	10	106.60	107.00	-2	9,870	-0.02%
2022/02/10	6	104.58	0	0.00	104.50	6	10,054	0.06%
2022/02/09	10	104.55	12	105.79	105.50	-2	10,128	-0.02%
2022/02/08	23.1	108.28	1	106.50	105.50	22.1	10,138	0.22%
2022/02/07	1	113.00	3	115.50	117.00	-2	10,163	-0.02%
2022/01/26	0	0.00	2	115.75	113.50	-2	10,170	-0.02%
2022/01/25	2	115.25	2	115.50	115.00	0	10,232	0.00%
2022/01/24	3	119.00	2	119.00	119.00	1	10,245	0.01%
2022/01/21	3	121.50	0	0.00	121.00	3	10,262	0.03%
2022/01/20	1	125.50	2	125.50	125.50	-1	10,259	-0.01%
2022/01/19	0	0.00	4	123.88	124.50	-4	10,282	-0.04%
2022/01/18	11	125.45	5	127.30	123.00	6	10,409	0.06%
2022/01/17	5	122.60	6	124.42	127.50	-1	10,437	-0.01%
2022/01/14	5	123.30	6	124.58	126.00	-1	10,538	-0.01%
2022/01/13	1	122.00	5	123.60	122.50	-4	10,540	-0.04%
2022/01/12	4	127.00	6	126.92	126.50	-2	10,553	-0.02%
2022/01/11	23	130.39	20	127.50	129.00	3	10,539	0.03%
2022/01/10	21	130.29	25	125.56	129.00	-4	10,515	-0.04%
2022/01/07	4	128.75	1	126.00	125.00	3	10,675	0.03%
2022/01/06	4	131.88	8	133.19	137.00	-4	10,737	-0.04%
2022/01/05	17	132.29	9	132.11	128.50	8	10,568	0.08%
2022/01/03	3	134.00	8	131.13	134.50	-5	10,361	-0.05%
2021/12/30	3	129.83	13	130.65	130.50	-10	10,330	-0.10%
2021/12/29	19	127.08	20	124.73	129.00	-1	10,231	-0.01%
2021/12/28	5	126.10	5	125.20	127.00	0	10,118	0.00%
2021/12/27	8	121.69	2	119.00	124.00	6	10,047	0.06%
2021/12/24	21	125.05	14	121.43	123.00	7	10,005	0.07%
2021/12/23	9	124.44	30	124.23	129.00	-21	9,825	-0.21%
2021/12/22	22.2	118.27	3	118.33	117.50	19.2	9,611	0.20%
2021/12/21	7	114.14	18	114.59	118.00	-11	9,542	-0.12%
2021/12/20	14	114.82	22	114.95	114.00	-8	9,781	-0.08%
2021/12/17	23	105.11	37	106.68	108.00	-14	9,552	-0.15%
2021/12/16	17	99.77	12	100.21	102.50	5	9,333	0.05%
2021/12/15	4	96.33	3	95.87	96.00	1	9,206	0.01%
2021/12/14	3	95.47	2	95.60	94.20	1	9,242	0.01%
2021/12/13	0	0.00	1	96.60	95.20	-1	9,303	-0.01%
2021/12/10	1	95.40	1	95.60	95.10	0	9,540	0.00%
2021/12/09	1	95.50	3	96.97	95.00	-2	9,626	-0.02%
2021/12/08	2	95.30	7	95.84	95.40	-5	9,715	-0.05%
2021/12/07	4	94.28	25	94.90	93.60	-21	10,136	-0.21%
2021/12/06	2	96.00	14	95.82	95.60	-12	10,457	-0.11%
2021/12/03	34	96.55	10	97.16	96.30	24	10,554	0.23%
2021/12/02	19	99.08	27	99.11	98.30	-8	10,616	-0.08%
2021/12/01	23	106.19	6.1	108.25	103.00	16.9	10,358	0.16%
2021/11/30	13.1	109.27	30	111.95	114.00	-16.9	10,353	-0.16%
2021/11/29	2	101.50	4	103.75	104.00	-2	10,326	-0.02%
2021/11/26	3	102.00	2	101.75	101.50	1	10,376	0.01%
2021/11/25	0	0.00	6	100.00	100.00	-6	10,365	-0.06%
2021/11/24	4	102.00	2	102.00	101.50	2	10,336	0.02%
2021/11/23	16	102.93	6	99.08	99.00	10	10,249	0.10%
2021/11/22	11	105.18	11	105.59	102.50	0	10,121	0.00%
2021/11/19	5	106.90	3	109.50	103.00	2	9,883	0.02%
2021/11/18	3	101.80	23	102.83	103.00	-20	9,661	-0.21%
2021/11/17	19	102.29	13	101.81	103.00	6	9,585	0.06%
2021/11/16	1	99.50	7	100.49	100.50	-6	9,481	-0.06%
2021/11/15	23	103.83	18	103.72	103.50	5	9,310	0.05%
2021/11/12	8	100.24	4	100.00	98.90	4	9,148	0.04%
2021/11/11	3	94.73	5	100.64	101.50	-2	8,880	-0.02%
2021/11/10	4	93.95	5	93.26	92.30	-1	8,609	-0.01%
2021/11/09	2	89.75	39	90.44	93.60	-37	8,228	-0.45%
2021/11/08	2	85.70	1	84.20	85.10	1	7,972	0.01%
2021/11/05	15	84.61	15	81.82	85.00	0	7,842	0.00%
2021/11/04	3	84.50	7	84.63	84.80	-4	7,630	-0.05%
2021/11/03	12	79.68	15	79.28	79.90	-3	7,371	-0.04%
2021/11/02	5	76.42	2	76.80	76.30	3	7,284	0.04%
2021/11/01	1	77.60	10	78.13	80.00	-9	7,196	-0.13%
2021/10/29	3	77.80	2	76.85	78.00	1	7,122	0.01%
2021/10/28	2	73.80	1	74.40	74.40	1	7,055	0.01%
2021/10/27	2	75.35	3	75.00	75.60	-1	7,006	-0.01%
2021/10/26	25	75.40	26	75.18	75.10	-1	6,952	-0.01%
2021/10/25	16	78.23	7	77.94	77.50	9	6,781	0.13%
2021/10/22	0	0.00	29	80.46	80.80	-29	6,653	-0.44%
2021/10/21	3	78.83	1	79.80	78.20	2	6,455	0.03%
2021/10/20	3	78.60	6	79.72	77.90	-3	6,355	-0.05%
2021/10/19	3	77.03	5	77.96	78.50	-2	6,208	-0.03%
2021/10/18	2	76.45	2.2	75.65	77.30	-0.2	6,132	0.00%
2021/10/15	3	75.13	24.2	76.04	76.00	-21.2	6,050	-0.35%
2021/10/14	5.2	73.74	22.3	73.97	73.90	-17.1	5,766	-0.30%
2021/10/13	0	0.00	4	71.25	70.80	-4	5,597	-0.07%
2021/10/12	1	71.50	2	71.80	72.00	-1	5,590	-0.02%
2021/10/08	19	71.76	8.3	71.99	70.80	10.8	5,584	0.19%
2021/10/07	7	70.81	1	70.50	70.80	6	5,641	0.11%
2021/10/06	10	69.18	8	68.59	68.70	2	5,580	0.04%
2021/10/05	0	0.00	9	67.70	68.70	-9	5,539	-0.16%
2021/10/04	6.5	65.60	1.1	66.29	65.00	5.4	5,466	0.10%
2021/10/01	8	66.68	3	66.70	65.10	5	5,413	0.09%
2021/09/30	9	69.19	6	68.52	68.00	3	5,326	0.06%
2021/09/29	5	70.42	2	70.50	69.50	3	5,269	0.06%
2021/09/28	7	72.54	1	74.80	72.60	6	5,202	0.12%
2021/09/27	32	73.38	27	73.06	73.10	5	5,041	0.10%
2021/09/24	9	70.34	9	70.29	71.30	0	4,553	0.00%
2021/09/23	4	68.75	2	68.50	69.00	2	4,403	0.05%
2021/09/22	4	68.90	1	69.00	68.30	3	4,354	0.07%
2021/09/17	3	68.30	3	68.93	68.70	0	4,283	0.00%
2021/09/16	6	67.42	8	68.30	67.00	-2	4,227	-0.05%
2021/09/15	16	67.49	5	69.34	68.90	11	4,143	0.27%
2021/09/14	13	71.22	12.1	71.12	70.30	0.9	3,902	0.02%
2021/09/13	4	72.40	11	72.51	73.00	-7	3,808	-0.18%
2021/09/10	29	72.12	23.5	72.86	73.10	5.5	3,676	0.15%
2021/09/09	17.2	70.04	62.1	70.87	71.50	-44.9	3,227	-1.39%
2021/09/08	23	66.07	4.1	66.57	66.80	18.9	2,827	0.67%
2021/09/07	29	68.27	21	68.88	69.90	8	2,656	0.30%
2021/09/06	18.2	68.26	1	67.70	68.40	17.2	2,407	0.71%
2021/09/03	8.1	69.85	23	69.99	70.50	-14.9	2,298	-0.65%
2021/09/02	22	67.48	28	68.09	68.60	-6	1,979	-0.30%
2021/09/01	0	0.00	13	64.95	65.80	-13	1,608	-0.81%
2021/08/31	0	0.00	1	62.00	62.00	-1	1,458	-0.07%
2021/08/30	0	0.00	1	60.20	60.10	-1	1,421	-0.07%
2021/08/27	0	0.00	1	59.00	59.10	-1	1,419	-0.07%
2021/08/25	2	60.40	2	58.00	60.70	0	1,433	0.00%
2021/08/23	0	0.00	2	58.00	58.30	-2	1,429	-0.14%
2021/08/18	3	54.97	0	0.00	56.50	3	1,443	0.21%
2021/08/17	0	0.00	1	55.10	54.50	-1	1,443	-0.07%
2021/08/16	2	55.90	3	55.10	54.80	-1	1,465	-0.07%
2021/08/13	3	57.07	0	0.00	55.60	3	1,486	0.20%
2021/08/10	1	58.70	0	0.00	58.40	1	1,590	0.06%
2021/08/04	0	0.00	1	61.20	61.00	-1	1,826	-0.05%
2021/07/30	0	0.00	0	58.28	57.70	0	1,955	0.00%
2021/07/23	1	62.10	3	60.57	60.50	-2	2,006	-0.10%
2021/07/22	1.1	61.10	0	0.00	62.30	1.1	2,060	0.05%
2021/07/21	0	0.00	3	60.57	60.60	-3	2,038	-0.15%
2021/07/20	0	0.00	4	59.25	58.50	-4	2,024	-0.20%
2021/07/19	4	60.23	1	59.90	59.80	3	2,021	0.15%
2021/07/16	14	63.38	3	63.57	63.60	11	2,038	0.54%
2021/07/15	4	64.30	15	64.86	64.30	-11	2,037	-0.54%
2021/07/14	18	65.74	18	63.86	65.40	0	1,996	0.00%
2021/07/13	1	60.90	10	61.79	60.70	-9	1,931	-0.47%
2021/07/12	2	59.80	0	0.00	60.00	2	1,946	0.10%
2021/07/09	2	59.45	0	0.00	59.30	2	1,966	0.10%
2021/07/08	3	59.70	1	60.00	59.70	2	2,047	0.10%
2021/07/07	2	59.90	0	0.00	59.80	2	2,111	0.09%
2021/07/06	1	61.10	0	0.00	60.70	1	2,123	0.05%
2021/07/05	2	62.00	3	62.07	62.80	-1	2,131	-0.05%
2021/07/02	1	59.60	5	59.70	59.30	-4	2,135	-0.19%
2021/06/30	0	0.00	5	60.50	60.50	-5	2,192	-0.23%
2021/06/29	0	0.00	8	61.06	61.00	-8	2,223	-0.36%
2021/06/25	1	61.20	0	0.00	61.10	1	2,239	0.04%
2021/06/24	0	0.00	8.4	61.56	61.20	-8.4	2,242	-0.37%
2021/06/22	0	0.00	1	59.10	58.00	-1	2,220	-0.05%
2021/06/21	0	0.00	12	59.33	59.50	-12	2,212	-0.54%
2021/06/18	1	58.50	7.5	59.68	59.90	-6.5	2,215	-0.29%
2021/06/17	0.2	58.80	1	58.50	58.50	-0.8	2,228	-0.04%
2021/06/16	3	58.80	0	0.00	58.30	3	2,240	0.13%
2021/06/15	0	0.00	1	58.30	58.30	-1	2,265	-0.04%
2021/06/11	1	57.10	0	0.00	56.80	1	2,269	0.04%
2021/06/10	2	55.90	6	56.30	56.20	-4	2,275	-0.18%
2021/06/09	1	55.70	1	56.20	55.40	0	2,296	0.00%
2021/06/08	0	0.00	1	55.10	55.10	-1	2,322	-0.04%
2021/06/07	2	54.20	2	54.30	54.50	0	2,344	0.00%
2021/06/04	5	55.58	0	0.00	55.30	5	2,355	0.21%
2021/06/03	5	56.20	0	0.00	56.30	5	2,382	0.21%
2021/06/02	2	56.25	0	0.00	55.90	2	2,393	0.08%
2021/06/01	0	0.00	10	56.80	56.70	-10	2,412	-0.41%
2021/05/31	0	0.00	1	56.50	56.50	-1	2,531	-0.04%
2021/05/28	2	55.20	1	55.10	55.70	1	2,548	0.04%
2021/05/27	4	54.68	0	0.00	55.10	4	2,588	0.15%
2021/05/26	3.3	54.35	0	0.00	54.50	3.3	2,596	0.13%
2021/05/25	2.3	55.46	2	54.85	55.20	0.3	2,608	0.01%
2021/05/24	4	53.90	12	53.94	53.70	-8	2,607	-0.31%
2021/05/20	1	51.50	0	0.00	50.40	1	2,601	0.04%
2021/05/19	1.2	52.00	1	51.80	51.90	0.2	2,594	0.01%
2021/05/17	7	45.46	1	45.10	44.55	6	2,584	0.23%
2021/05/14	4	50.39	4	50.73	49.50	0	2,540	0.00%
2021/05/13	6	51.72	1	52.30	50.80	5	2,494	0.20%
2021/05/12	2.7	56.94	0	0.00	55.20	2.7	2,437	0.11%
2021/05/11	9.2	61.75	5	61.40	61.30	4.2	2,407	0.17%
2021/05/10	4	68.05	1	69.20	68.10	3	2,333	0.13%
2021/05/07	3	68.37	4	68.78	68.80	-1	2,344	-0.04%
2021/05/06	2	68.30	1	68.90	67.90	1	2,357	0.04%
2021/05/05	1	66.70	1	67.40	66.50	0	2,436	0.00%
2021/05/03	8	65.76	0	0.00	65.20	8	2,493	0.32%
2021/04/28	3	68.17	4	68.63	67.80	-1	2,506	-0.04%
2021/04/27	1	67.40	0	0.00	67.50	1	2,459	0.04%
2021/04/22	10	67.12	0	0.00	66.80	10	2,524	0.40%
2021/04/21	0.1	67.70	0	0.00	67.90	0.1	2,556	0.00%
2021/04/20	9	66.89	0	0.00	67.20	9	2,535	0.35%
2021/04/19	0	0.00	1	66.90	67.20	-1	2,565	-0.04%
2021/04/16	12	65.88	11	65.55	65.90	1	2,547	0.04%
2021/04/15	6.2	62.63	0	0.00	64.00	6.2	2,554	0.24%
2021/04/14	13.1	61.94	9	62.82	62.00	4.1	2,567	0.16%
2021/04/13	3.1	65.32	0	0.00	64.30	3.1	2,516	0.12%
2021/04/09	1	66.50	0	0.00	66.50	1	2,482	0.04%
2021/04/08	6	66.15	0	0.00	66.70	6	2,468	0.24%
2021/04/07	14.1	66.52	8	66.60	66.50	6.1	2,456	0.25%
2021/04/06	10.1	67.21	3	66.80	66.80	7.1	2,449	0.29%
2021/04/01	4	67.05	1	67.10	66.70	3	2,460	0.12%
2021/03/31	4	66.53	0	0.00	66.50	4	2,469	0.16%
2021/03/30	1	67.30	1	66.90	67.00	0	2,504	0.00%
2021/03/29	3	66.70	2	67.00	67.10	1	2,528	0.04%
2021/03/26	4	66.60	0	0.00	66.70	4	2,619	0.15%
2021/03/24	1	66.50	0	0.00	66.70	1	2,711	0.04%
2021/03/23	1	66.80	0	0.00	66.70	1	2,720	0.04%
2021/03/22	4	66.75	0	0.00	66.80	4	2,734	0.15%
2021/03/19	0	0.00	5	67.20	67.40	-5	2,732	-0.18%
2021/03/18	21	67.62	45	67.42	67.40	-24	2,752	-0.87%
2021/03/17	1	67.70	0	0.00	67.70	1	2,780	0.04%
2021/03/16	2	68.20	0	0.00	68.10	2	2,832	0.07%
2021/03/12	3	67.87	0	0.00	67.90	3	2,845	0.11%
2021/03/09	0.1	67.10	2	67.00	67.00	-1.9	2,885	-0.07%
2021/03/08	10.2	68.42	2	68.15	67.90	8.2	2,871	0.29%
2021/03/05	5	67.70	27	68.52	68.60	-22	2,898	-0.76%
2021/03/04	25	68.63	10	68.30	68.20	15	2,914	0.51%
2021/03/03	4	71.38	1	71.80	71.10	3	2,864	0.10%
2021/03/02	35	71.78	10	72.25	71.00	25	2,890	0.86%
2021/02/26	10	70.96	6	71.00	71.20	4	2,859	0.14%
2021/02/25	0	0.00	6	70.75	71.10	-6	2,857	-0.21%
2021/02/24	14	70.51	7	70.57	70.30	7	2,864	0.24%
2021/02/23	5	70.10	5	70.60	70.40	0	2,862	0.00%
2021/02/22	12	71.35	0	0.00	71.20	12	2,930	0.41%
2021/02/19	10	70.90	28	70.95	71.20	-18	2,941	-0.61%
2021/02/18	22	71.35	31	71.23	71.20	-9	2,978	-0.30%
2021/02/17	5	68.70	1	69.30	69.30	4	3,011	0.13%
2021/02/05	21	68.14	20	67.85	68.00	1	2,993	0.03%
2021/02/04	10	66.80	0	0.00	66.70	10	3,002	0.33%
2021/02/03	0	0.00	10	66.92	67.00	-10	3,045	-0.33%
2021/02/02	1	67.00	0	0.00	67.00	1	3,048	0.03%
2021/02/01	5	67.56	1	67.60	67.90	4	3,032	0.13%
2021/01/29	1	69.50	0	0.00	68.80	1	3,112	0.03%
2021/01/28	10	70.51	1	70.00	70.20	9	3,078	0.29%
2021/01/27	1	70.00	8	70.80	71.70	-7	3,027	-0.23%
2021/01/26	1	69.30	0	0.00	68.60	1	2,911	0.03%
2021/01/25	1	69.40	0	0.00	69.00	1	2,864	0.03%
2021/01/21	1	69.50	0	0.00	67.90	1	2,850	0.04%
2021/01/20	1	68.60	5	68.26	68.50	-4	2,870	-0.14%
2021/01/19	6	68.77	5	69.30	68.80	1	2,868	0.03%
2021/01/18	2	68.25	0	0.00	68.40	2	2,847	0.07%
2021/01/15	5	69.68	0	0.00	68.90	5	2,838	0.18%
2021/01/14	0	0.00	8	69.50	70.90	-8	2,786	-0.29%
2021/01/13	3	67.37	4	68.05	68.10	-1	2,736	-0.04%
2021/01/12	3	67.10	3	67.60	66.70	0	2,719	0.00%
2021/01/11	1	68.10	2	68.80	68.90	-1	2,692	-0.04%
2021/01/08	4	66.75	0	0.00	67.50	4	2,673	0.15%
2021/01/07	1	67.90	0	0.00	68.10	1	2,656	0.04%
2021/01/06	2	69.15	0	0.00	68.30	2	2,634	0.08%
2021/01/05	4	68.73	0	0.00	68.60	4	2,611	0.15%
2020/12/31	1	68.40	0	0.00	68.60	1	2,582	0.04%
2020/12/30	6	68.33	0	0.00	68.70	6	2,597	0.23%
2020/12/28	2	67.80	0	0.00	67.90	2	2,615	0.08%
2020/12/25	7	69.19	0	0.00	68.80	7	2,581	0.27%
2020/12/24	7	70.07	1	71.00	70.20	6	2,571	0.23%
2020/12/23	2	69.20	1	69.00	69.50	1	2,559	0.04%
2020/12/22	5	68.34	0	0.00	67.60	5	2,576	0.19%
2020/12/21	3	68.27	0	0.00	68.30	3	2,515	0.12%
2020/12/17	1	71.10	1	71.70	71.40	0	2,588	0.00%
2020/12/16	3	71.77	2	71.80	72.00	1	2,632	0.04%
2020/12/15	6	71.40	2	71.60	71.60	4	2,710	0.15%
2020/12/14	1	72.80	0	0.00	72.90	1	2,740	0.04%
2020/12/11	11	72.18	0	0.00	72.60	11	2,810	0.39%
2020/12/10	19	74.94	3	74.50	74.60	16	2,880	0.56%
2020/12/09	1	78.20	0	0.00	77.70	1	2,954	0.03%
2020/12/08	2	77.80	0	0.00	77.90	2	2,958	0.07%
2020/12/07	29	77.51	0	0.00	77.30	29	2,949	0.98%
2020/12/03	2	81.50	0.1	82.30	81.80	1.9	2,879	0.07%
2020/12/02	2	82.50	5	82.50	82.60	-3	2,878	-0.10%
2020/11/30	0	0.00	1	82.50	81.30	-1	2,889	-0.03%
2020/11/26	0	0.00	7	82.63	84.10	-7	2,840	-0.25%
2020/11/25	5	81.42	1	81.40	81.40	4	2,816	0.14%
2020/11/24	0	0.00	1	82.00	81.30	-1	2,831	-0.04%
2020/11/23	3	81.50	0	0.00	81.50	3	2,871	0.10%
2020/11/19	2	83.00	0	0.00	82.40	2	2,877	0.07%
2020/11/18	0	0.00	1	82.10	82.40	-1	2,826	-0.04%
2020/11/17	1	81.60	4	81.68	81.60	-3	2,822	-0.11%
2020/11/16	1	80.40	1	81.80	81.80	0	2,855	0.00%
2020/11/06	0	0.00	6	79.27	78.50	-6	3,079	-0.19%
2020/11/05	0	0.00	4	75.50	76.00	-4	3,050	-0.13%
2020/11/03	0	0.00	1	76.10	74.90	-1	3,232	-0.03%
2020/10/30	0	0.00	2	75.60	74.10	-2	3,595	-0.06%
2020/10/29	0	0.00	2	75.10	76.20	-2	3,641	-0.05%
2020/10/28	0	0.00	1	76.20	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	3	74.00	74.30	-3	3,751	-0.08%
2020/10/26	1	73.60	0	0.00	72.80	1	3,789	0.03%
2020/10/23	0	0.00	4	72.60	73.30	-4	3,857	-0.10%
2020/10/21	0	0.00	1	72.90	72.90	-1	4,023	-0.02%
2020/10/19	0	0.00	1	71.20	71.00	-1	4,236	-0.02%
2020/10/15	6	70.83	1	70.90	70.90	5	4,345	0.12%
2020/10/13	1	71.40	0	0.00	71.70	1	4,480	0.02%
2020/10/12	2	72.20	0	0.00	72.00	2	4,540	0.04%
2020/10/07	0	0.00	5	72.52	72.90	-5	4,600	-0.11%
2020/10/06	10	71.95	0	0.00	71.70	10	4,641	0.22%
2020/10/05	1	71.60	3	72.93	73.00	-2	4,684	-0.04%
2020/09/30	0	0.00	5	72.14	72.20	-5	4,830	-0.10%
2020/09/29	3	70.90	1	71.50	71.00	2	4,900	0.04%
2020/09/28	3	71.67	3	71.90	72.00	0	4,991	0.00%
2020/09/25	2	74.20	3	72.10	72.40	-1	5,108	-0.02%
2020/09/24	0	0.00	2	75.30	74.60	-2	5,324	-0.04%
2020/09/23	4	77.85	10	80.09	77.30	-6	5,685	-0.11%
2020/09/21	2	77.40	1	78.50	78.30	1	5,672	0.02%
2020/09/18	0	0.00	3	78.03	77.00	-3	5,673	-0.05%
2020/09/17	2	77.55	2	77.50	78.10	0	5,617	0.00%
2020/09/16	0	0.00	2	78.00	78.00	-2	5,632	-0.04%
2020/09/15	5	77.00	12	77.04	77.10	-7	5,684	-0.12%
2020/09/14	2	73.60	5	74.18	74.20	-3	5,814	-0.05%
2020/09/11	3	69.97	4	70.35	71.00	-1	5,733	-0.02%
2020/09/09	1	70.90	0	0.00	71.20	1	5,989	0.02%
2020/09/04	0	0.00	1	71.10	71.70	-1	6,164	-0.02%
2020/09/03	3	71.53	6	72.17	71.10	-3	6,194	-0.05%
2020/09/02	2	70.90	0	0.00	70.80	2	6,193	0.03%
2020/09/01	1	70.50	0	0.00	71.00	1	6,217	0.02%
2020/08/31	1	71.20	4	72.55	72.30	-3	6,318	-0.05%
2020/08/28	2	70.80	1	71.10	70.80	1	6,344	0.02%
2020/08/27	0	0.00	1	72.80	72.30	-1	6,351	-0.02%
2020/08/26	1	71.10	0	0.00	71.10	1	6,367	0.02%
2020/08/25	5	72.12	0	0.00	72.10	5	6,399	0.08%
2020/08/24	1	72.40	1	74.20	72.60	0	6,414	0.00%
2020/08/21	0	0.00	1	71.70	72.40	-1	6,432	-0.02%
2020/08/20	7	69.39	11	69.47	70.50	-4	6,500	-0.06%
2020/08/19	2	74.70	3	74.40	73.50	-1	6,602	-0.02%
2020/08/17	1	74.70	0	0.00	76.20	1	6,804	0.01%
2020/08/14	4	76.50	11	75.59	76.90	-7	7,144	-0.10%
2020/08/13	1	74.20	3	74.10	73.70	-2	7,234	-0.03%
2020/08/12	21	73.30	5	72.46	73.20	16	7,304	0.22%
2020/08/11	5	76.38	5	75.84	75.80	0	7,256	0.00%
2020/08/10	5	75.18	2	75.00	74.40	3	7,261	0.04%
2020/08/07	10	77.06	1	76.50	76.30	9	7,369	0.12%
2020/08/06	4	80.23	3	80.50	79.60	1	7,356	0.01%
2020/08/05	7	81.63	12	81.61	83.10	-5	7,623	-0.07%
2020/08/04	3	74.70	11	76.21	75.80	-8	7,502	-0.11%
2020/08/03	8	75.30	0	0.00	73.70	8	7,519	0.11%
2020/07/30	10	80.57	0	0.00	79.60	10	8,002	0.12%
2020/07/29	13	80.48	0	0.00	80.10	13	8,006	0.16%
2020/07/28	2	81.50	5	80.96	82.00	-3	8,007	-0.04%
2020/07/27	2	80.35	1	81.90	80.00	1	7,992	0.01%
2020/07/24	10	81.79	5	81.76	80.80	5	8,093	0.06%
2020/07/23	2	81.90	6	82.93	83.10	-4	8,153	-0.05%
2020/07/22	3	82.17	2	82.30	82.40	1	8,100	0.01%
2020/07/21	42	81.53	31	81.65	81.80	11	8,102	0.14%
2020/07/20	2	78.15	1	79.50	80.20	1	8,192	0.01%
2020/07/17	58	81.85	62	81.27	78.90	-4	8,302	-0.05%
2020/07/16	2	79.75	5	79.98	79.60	-3	8,376	-0.04%
2020/07/15	0	0.00	2	78.30	78.00	-2	8,442	-0.02%
2020/07/14	0	0.00	1	77.50	78.70	-1	8,504	-0.01%
2020/07/13	1	78.00	1	78.70	77.70	0	8,523	0.00%
2020/07/10	2	79.50	2	78.40	77.70	0	8,572	0.00%
2020/07/09	8	82.05	3	83.33	81.10	5	8,601	0.06%
2020/07/08	5	80.22	5	81.16	81.60	0	8,613	0.00%
2020/07/07	4	79.93	12	78.55	79.80	-8	8,630	-0.09%
2020/07/06	5	80.22	8	81.04	78.90	-3	8,763	-0.03%
2020/07/03	17	79.83	6	79.98	78.00	11	8,994	0.12%
2020/07/02	16.1	75.65	16	76.68	79.40	0.1	8,939	0.00%
2020/07/01	2	69.75	2	72.20	72.20	0	8,738	0.00%
2020/06/30	11	68.97	1	68.80	69.10	10	8,712	0.11%
2020/06/24	2	70.95	2	70.60	70.80	0	8,718	0.00%
2020/06/23	5	71.88	2	71.20	70.60	3	8,835	0.03%
2020/06/22	3	72.17	0	0.00	72.30	3	8,839	0.03%
2020/06/19	0	0.00	3	72.00	73.60	-3	8,860	-0.03%
2020/06/17	4	69.15	2	70.05	69.00	2	8,838	0.02%
2020/06/16	2	70.10	11	69.60	70.60	-9	8,860	-0.10%
2020/06/15	1	67.80	0	0.00	67.30	1	8,868	0.01%
2020/06/12	0	0.00	10	63.64	67.60	-10	9,014	-0.11%
2020/06/11	3	66.07	0	0.00	65.20	3	9,095	0.03%
2020/06/10	8	65.93	8	66.71	67.00	0	9,153	0.00%
2020/06/09	3	66.43	1	66.30	66.20	2	9,234	0.02%
2020/06/08	0	0.00	21	67.47	67.00	-21	9,341	-0.22%
2020/06/05	31	67.29	1	67.60	67.30	30	9,400	0.32%
2020/06/04	1	69.80	1	70.30	69.80	0	9,466	0.00%
2020/06/03	3	69.33	4	69.78	70.20	-1	9,620	-0.01%
2020/06/02	11	70.00	11	69.73	69.00	0	9,744	0.00%
2020/06/01	2	69.90	5	69.82	69.60	-3	9,816	-0.03%
2020/05/29	0	0.00	2	68.50	68.70	-2	9,858	-0.02%
2020/05/28	5	68.32	3	68.37	68.10	2	10,032	0.02%
2020/05/27	6	67.62	2	67.80	68.10	4	10,091	0.04%
2020/05/26	4	69.35	9	69.36	68.20	-5	10,310	-0.05%
2020/05/25	8	71.45	8.2	70.85	72.50	-0.2	10,445	0.00%
2020/05/22	4	70.73	7	71.06	69.70	-3	10,475	-0.03%
2020/05/21	13	68.90	10	70.12	71.50	3	10,464	0.03%
2020/05/20	2	62.40	28	63.71	65.00	-26	10,220	-0.25%
2020/05/19	5	62.36	18	62.47	62.90	-13	10,586	-0.12%
2020/05/18	7	60.46	0	0.00	60.80	7	10,586	0.07%
2020/05/15	6	61.37	0	0.00	60.80	6	10,820	0.06%
2020/05/14	29	61.75	5	62.96	60.60	24	11,202	0.21%
2020/05/13	1	62.50	6	62.32	61.90	-5	11,770	-0.04%
2020/05/12	9	63.12	5	63.30	62.10	4	12,247	0.03%
2020/05/11	17	60.32	8	59.73	61.40	9	12,047	0.07%
2020/05/08	3	60.60	1	59.80	60.20	2	12,006	0.02%
2020/05/07	4	61.10	3	60.97	60.10	1	12,034	0.01%
2020/05/06	7	58.70	7	58.13	58.60	0	11,835	0.00%
2020/04/30	3	56.40	4	55.93	56.30	-1	11,923	-0.01%
2020/04/29	0	0.00	1	56.50	56.30	-1	12,041	-0.01%
2020/04/28	2	56.50	5	56.48	57.20	-3	12,202	-0.02%
2020/04/27	2	54.20	1	54.30	54.00	1	12,135	0.01%
2020/04/24	6	54.47	13	54.08	54.00	-7	12,214	-0.06%
2020/04/23	6	55.30	6	55.87	54.60	0	12,367	0.00%
2020/04/22	4	55.08	6	54.78	55.90	-2	12,442	-0.02%
2020/04/21	19	54.59	22	54.34	54.00	-3	12,394	-0.02%
2020/04/20	2	53.60	14	52.99	53.40	-12	12,231	-0.10%
2020/04/17	7	53.00	1	54.10	52.00	6	12,138	0.05%
2020/04/16	0	0.00	1	53.00	53.40	-1	12,063	-0.01%
2020/04/15	1	53.50	2	53.50	53.00	-1	12,025	-0.01%
2020/04/14	12	52.88	10	53.53	54.00	2	11,926	0.02%
2020/04/13	6	54.23	2	54.15	53.10	4	11,862	0.03%
2020/04/10	1	52.90	1	53.00	52.50	0	11,721	0.00%
2020/04/09	6	53.53	1	53.00	52.80	5	11,677	0.04%
2020/04/08	12	51.70	9	50.96	51.80	3	11,479	0.03%
2020/04/07	6	45.53	18	47.32	48.40	-12	11,116	-0.11%
2020/04/06	18	43.71	27	43.80	44.00	-9	10,970	-0.08%
2020/04/01	10	45.65	7	45.83	45.50	3	10,811	0.03%
2020/03/31	20	47.63	4	47.13	47.10	16	10,793	0.15%
2020/03/30	1	46.55	15	47.10	48.70	-14	10,818	-0.13%
2020/03/27	15	50.73	15	51.41	48.40	0	10,907	0.00%
2020/03/26	11	50.85	17	51.48	51.80	-6	10,903	-0.06%
2020/03/25	27	53.13	2	52.85	51.40	25	10,937	0.23%
2020/03/24	1	52.10	2	52.90	52.50	-1	10,937	-0.01%
2020/03/23	13	51.60	11	52.60	51.00	2	10,976	0.02%
2020/03/20	0	0.00	4	51.90	51.40	-4	10,835	-0.04%
2020/03/19	6	47.41	1	49.10	47.20	5	10,721	0.05%
2020/03/17	0	0.00	5	47.28	49.15	-5	10,397	-0.05%
2020/03/16	4	48.54	2	48.60	46.55	2	10,242	0.02%
2020/03/13	3	48.80	2	50.00	49.45	1	10,142	0.01%
2020/03/12	2	50.90	1	50.00	50.00	1	10,088	0.01%
2020/03/11	0	0.00	5	55.48	54.20	-5	9,966	-0.05%
2020/03/10	5	54.60	3	53.80	55.20	2	9,869	0.02%
2020/03/09	3	56.63	2	56.15	55.00	1	9,664	0.01%
2020/03/06	12	58.03	18	57.78	57.60	-6	9,457	-0.06%
2020/03/05	0	0.00	5	57.40	56.90	-5	9,328	-0.05%
2020/03/04	4	56.23	1	56.30	56.70	3	9,246	0.03%
2020/03/03	3	57.63	3	58.20	57.90	0	9,238	0.00%
2020/03/02	0	56.00	16	55.92	56.00	-16	9,054	-0.18%
2020/02/27	24	58.67	21	56.89	55.40	3	8,973	0.03%
2020/02/26	20	57.81	12	57.95	57.10	8	8,663	0.09%
2020/02/25	0	0.00	16	56.11	55.90	-16	8,348	-0.19%
2020/02/24	3	56.23	11	56.22	55.70	-8	8,210	-0.10%
2020/02/21	3	55.80	5	55.26	55.50	-2	8,069	-0.02%
2020/02/20	20	55.43	45	55.64	55.50	-25	7,975	-0.31%
2020/02/19	3	57.90	1	57.10	58.20	2	7,523	0.03%
2020/02/18	7	58.23	20	59.03	57.20	-13	7,427	-0.18%
2020/02/17	10	60.69	5.4	60.89	59.70	4.6	7,168	0.06%
2020/02/14	30	57.45	34	58.94	60.30	-4	6,726	-0.06%
2020/02/13	10	55.76	15	55.23	54.90	-5	6,002	-0.08%
2020/02/12	0	0.00	6	52.92	52.40	-6	5,496	-0.11%
2020/02/11	3	52.13	0	0.00	52.00	3	5,386	0.06%
2020/02/10	3	51.70	1	53.10	51.30	2	5,538	0.04%
2020/02/07	7	52.21	16	52.06	52.00	-9	5,440	-0.17%
2020/02/06	2	52.80	0	0.00	53.60	2	5,321	0.04%
2020/02/05	1	53.50	2	53.60	52.60	-1	5,214	-0.02%
2020/02/04	5	52.30	2	51.85	51.70	3	4,944	0.06%
2020/02/03	23	52.47	13	52.68	52.70	10	4,849	0.21%
2020/01/31	12	52.62	5	52.36	53.30	7	4,686	0.15%
2020/01/30	22	49.09	20	50.00	49.80	2	4,367	0.05%
2020/01/20	31	50.52	55	51.02	51.00	-24	4,231	-0.57%
2020/01/17	2	50.20	18	50.29	50.30	-16	4,153	-0.39%
2020/01/16	21	49.20	7	48.74	49.20	14	3,998	0.35%
2020/01/15	0	0.00	2	47.10	47.20	-2	3,778	-0.05%
2020/01/14	0	0.00	3	46.58	46.60	-3	3,766	-0.08%
2020/01/13	3	46.13	2	46.40	46.65	1	3,761	0.03%
2020/01/10	1	44.95	0	0.00	45.40	1	3,835	0.03%
2020/01/09	1	45.30	3	45.60	45.30	-2	3,831	-0.05%
2020/01/08	1	44.40	2	44.60	44.20	-1	3,898	-0.03%
2020/01/07	2	44.88	0	0.00	44.70	2	3,949	0.05%
2020/01/03	3	46.48	1	46.50	46.30	2	4,085	0.05%
2020/01/02	0	0.00	1	46.60	47.25	-1	4,108	-0.02%
2019/12/30	3	46.12	0	0.00	46.05	3	4,311	0.07%
2019/12/26	1	46.20	0	0.00	46.05	1	4,260	0.02%
2019/12/25	10	47.57	4	47.79	47.20	6	4,222	0.14%
2019/12/24	11	47.55	8	47.78	47.70	3	4,240	0.07%
2019/12/23	6	47.20	10	47.52	47.60	-4	4,127	-0.10%
2019/12/20	1	46.00	1	46.00	46.00	0	3,987	0.00%
2019/12/18	4	45.40	2	45.65	45.10	2	3,831	0.05%
2019/12/13	0	0.00	9	43.97	43.70	-9	3,946	-0.23%
2019/12/12	3	43.12	2	43.55	43.45	1	3,953	0.03%
2019/12/10	1	42.75	1	42.80	42.55	0	4,116	0.00%
2019/12/09	2.2	42.46	0	0.00	42.60	2.2	4,163	0.05%
2019/12/04	1	42.70	0	0.00	43.00	1	4,464	0.02%
2019/11/28	0	0.00	9	44.66	44.80	-9	4,686	-0.19%
2019/11/26	0	0.00	1	43.60	43.60	-1	4,722	-0.02%
2019/11/20	1	43.30	0	0.00	43.15	1	5,080	0.02%
2019/11/19	5	43.63	30	43.94	43.60	-25	5,197	-0.48%
2019/11/18	31	44.15	21	43.97	44.30	10	5,226	0.19%
2019/11/14	23	42.15	1	41.70	41.65	22	5,387	0.41%
2019/11/12	0	0.00	1	42.90	43.20	-1	5,495	-0.02%
2019/11/08	10	44.16	2	44.90	43.85	8	5,702	0.14%
2019/11/07	10	43.99	12	43.74	44.45	-2	5,784	-0.03%
2019/11/05	1	42.60	11	42.40	42.25	-10	6,001	-0.17%
2019/11/01	0	0.00	1	43.00	43.10	-1	6,305	-0.02%
2019/10/31	0	0.00	5	43.41	43.25	-5	6,445	-0.08%
2019/10/30	2	43.15	0	0.00	43.15	2	6,554	0.03%
2019/10/28	1	42.15	0	0.00	42.30	1	6,674	0.01%
2019/10/25	8	42.70	0	0.00	42.65	8	6,713	0.12%
2019/10/24	25	43.20	41	43.33	43.40	-16	6,710	-0.24%
2019/10/23	1	42.50	1	42.70	42.50	0	6,712	0.00%
2019/10/22	6	43.55	17	43.00	42.75	-11	6,735	-0.16%
2019/10/21	0	0.00	11	42.75	42.55	-11	6,731	-0.16%
2019/10/18	9	42.07	5	43.00	42.85	4	6,792	0.06%
2019/10/17	7	41.37	0	0.00	41.50	7	6,731	0.10%
2019/10/16	12	41.80	12	41.71	41.80	0	6,818	0.00%
2019/10/15	0	0.00	3	40.20	40.60	-3	6,821	-0.04%
2019/10/14	10	39.20	27	38.83	39.30	-17	6,860	-0.25%
2019/10/09	21	38.59	10	39.00	38.85	11	6,895	0.16%
2019/10/08	3	41.18	3	42.55	41.05	0	6,871	0.00%
2019/10/07	6	42.25	2	41.75	42.30	4	6,886	0.06%
2019/10/04	20	40.30	0	0.00	40.30	20	6,848	0.29%
2019/10/03	3	42.03	1	42.10	41.95	2	6,802	0.03%
2019/10/02	3	42.13	1	42.40	42.40	2	6,962	0.03%
2019/10/01	0	0.00	2	42.50	42.20	-2	6,981	-0.03%
2019/09/27	20	42.20	0	0.00	42.05	20	6,999	0.29%
2019/09/26	4	43.80	10	43.75	43.85	-6	7,086	-0.08%
2019/09/25	10	43.93	0	0.00	43.60	10	7,157	0.14%
2019/09/24	3	44.25	3	44.15	43.80	0	7,262	0.00%
2019/09/23	3	44.40	0	0.00	44.30	3	7,290	0.04%
2019/09/19	0	0.00	3	43.60	43.60	-3	7,393	-0.04%
2019/09/18	6	43.58	1	43.95	43.40	5	7,383	0.07%
2019/09/17	1.2	45.34	0	0.00	45.20	1.2	7,202	0.02%
2019/09/11	0	0.00	2	47.28	47.15	-2	7,212	-0.03%
2019/09/10	1	46.70	0	0.00	46.85	1	7,338	0.01%
2019/09/09	19	47.02	3	47.02	46.70	16	7,411	0.22%
2019/09/06	1	51.50	8	51.55	51.50	-7	7,243	-0.10%
2019/09/05	1	51.40	8	51.21	51.40	-7	7,472	-0.09%
2019/09/04	6	51.08	6	50.90	51.00	0	7,480	0.00%
2019/09/03	2	50.50	0	0.00	50.50	2	7,592	0.03%
2019/09/02	4	50.40	0	0.00	51.70	4	7,645	0.05%
2019/08/30	4	50.70	1	51.10	50.30	3	7,796	0.04%
2019/08/29	3	50.80	0	0.00	50.80	3	7,929	0.04%
2019/08/28	5	50.40	0	0.00	50.60	5	7,921	0.06%
2019/08/27	1	51.30	1	51.20	51.00	0	7,869	0.00%
2019/08/26	1	51.50	21	52.31	51.30	-20	7,858	-0.25%
2019/08/23	4	53.78	5	53.78	53.60	-1	7,771	-0.01%
2019/08/22	6	55.20	6	54.10	54.90	0	7,731	0.00%
2019/08/21	7	54.94	0	0.00	54.20	7	7,650	0.09%
2019/08/20	8	55.73	5	55.00	55.00	3	7,684	0.04%
2019/08/19	1	55.30	12	55.68	55.20	-11	7,690	-0.14%
2019/08/16	16	53.46	0	0.00	53.20	16	7,605	0.21%
2019/08/15	15	53.85	0	0.00	53.90	15	7,544	0.20%
2019/08/14	22	55.01	13	55.19	54.60	9	7,517	0.12%
2019/08/13	3	53.50	0	0.00	53.10	3	7,466	0.04%
2019/08/08	0	0.00	36	56.05	56.50	-36	7,500	-0.48%
2019/08/07	3	54.20	4	53.60	52.80	-1	7,291	-0.01%
2019/08/06	26	51.73	25	51.87	53.80	1	7,271	0.01%
2019/08/05	4	51.43	0	0.00	50.70	4	7,113	0.06%
2019/08/02	8	53.11	7	53.09	52.70	1	7,225	0.01%
2019/08/01	10	52.70	9	52.72	53.00	1	7,491	0.01%
2019/07/31	4	51.65	9	51.68	51.60	-5	7,711	-0.06%
2019/07/30	16	51.08	6	51.32	51.50	10	7,891	0.13%
2019/07/29	2	49.60	0	0.00	50.50	2	7,944	0.03%
2019/07/24	0	0.00	1	49.50	49.40	-1	8,324	-0.01%
2019/07/23	10	49.85	10	50.30	49.80	0	8,400	0.00%
2019/07/18	1	49.50	2	49.00	49.00	-1	8,547	-0.01%
2019/07/17	1	49.90	0	0.00	50.10	1	8,531	0.01%
2019/07/16	6.2	51.28	6	51.70	50.70	0.2	8,540	0.00%
2019/07/15	2	51.90	0	0.00	51.90	2	8,616	0.02%
2019/07/12	4	51.30	2	51.70	51.50	2	8,738	0.02%
2019/07/10	3	51.20	3	50.23	50.20	0	9,016	0.00%
2019/07/08	7	50.16	2	51.00	50.60	5	10,127	0.05%
2019/07/05	10	52.03	0	0.00	51.70	10	10,138	0.10%
2019/07/04	5	51.90	10	52.20	52.10	-5	10,181	-0.05%
2019/07/03	17	52.10	11	53.09	51.70	6	10,261	0.06%
2019/07/02	6	54.42	3	54.33	54.30	3	10,153	0.03%
2019/07/01	3	55.50	3	54.97	55.50	0	10,229	0.00%
2019/06/28	31	54.43	30	54.12	54.60	1	10,178	0.01%
2019/06/27	3	54.80	14	54.59	53.70	-11	10,264	-0.11%
2019/06/26	11	54.05	6	54.18	54.00	5	10,310	0.05%
2019/06/25	4	53.88	6	53.47	54.10	-2	10,371	-0.02%
2019/06/24	5	54.16	6	54.27	54.30	-1	10,411	-0.01%
2019/06/21	15	53.58	20	53.61	53.10	-5	10,404	-0.05%
2019/06/20	15	53.79	25	54.47	54.30	-10	10,366	-0.10%
2019/06/19	21	53.64	6	53.48	53.40	15	10,343	0.15%
2019/06/18	48	52.21	45	52.32	53.40	3	10,289	0.03%
2019/06/17	5	54.92	1	54.40	52.70	4	10,162	0.04%
2019/06/14	5	55.12	1	55.70	55.00	4	10,109	0.04%
2019/06/13	22	55.50	18	55.38	54.90	4	10,050	0.04%
2019/06/12	5	53.94	15	53.92	54.00	-10	9,826	-0.10%
2019/06/11	10	53.10	12	53.83	53.10	-2	9,808	-0.02%
2019/06/10	12	52.56	2	52.80	52.60	10	9,740	0.10%
2019/06/06	11	52.05	17	52.14	52.70	-6	9,728	-0.06%
2019/06/05	13	51.68	5	51.51	51.70	8	9,543	0.08%
2019/06/04	2	47.75	1	48.40	48.40	1	9,438	0.01%
2019/06/03	0	0.00	1	47.60	47.35	-1	9,508	-0.01%
2019/05/31	0	0.00	4	48.16	48.20	-4	9,800	-0.04%
2019/05/30	3	47.48	0	0.00	47.45	3	9,783	0.03%
2019/05/29	0	0.00	1	47.80	47.50	-1	9,802	-0.01%
2019/05/28	2	46.80	2	46.85	47.30	0	9,865	0.00%
2019/05/27	0	0.00	1	45.00	45.60	-1	9,886	-0.01%
2019/05/24	1	47.00	0	0.00	45.95	1	9,851	0.01%
2019/05/23	1	48.35	1	48.05	46.25	0	9,818	0.00%
2019/05/21	0	0.00	1	49.95	49.75	-1	9,976	-0.01%
2019/05/20	4	48.86	6	49.24	48.75	-2	10,042	-0.02%
2019/05/17	3	53.00	3	49.80	49.55	0	9,982	0.00%
2019/05/16	2	52.20	10	52.38	51.70	-8	9,904	-0.08%
2019/05/10	31	51.08	24	50.10	50.00	7	10,404	0.07%
2019/05/09	18	52.91	17	50.70	50.50	1	10,496	0.01%
2019/05/08	8	53.40	9	54.16	55.00	-1	10,425	-0.01%
2019/05/07	5	50.80	14	51.31	53.70	-9	10,216	-0.09%
2019/05/06	8	50.83	10	50.71	50.00	-2	10,111	-0.02%
2019/05/03	9	51.27	11	51.80	51.70	-2	10,062	-0.02%
2019/05/02	19	50.72	8	50.98	50.70	11	10,037	0.11%
2019/04/30	7	49.82	15	50.95	51.20	-8	10,095	-0.08%
2019/04/29	2	49.15	0	0.00	49.25	2	10,047	0.02%
2019/04/26	6	49.30	6	48.55	48.50	0	10,085	0.00%
2019/04/25	7	48.16	10	49.46	49.10	-3	10,291	-0.03%
2019/04/24	23	50.06	10	49.23	49.00	13	10,513	0.12%
2019/04/23	11	50.39	7	50.41	50.70	4	10,808	0.04%
2019/04/22	0	0.00	17	49.85	49.70	-17	11,100	-0.15%
2019/04/19	16	51.93	7.1	50.85	50.40	8.9	11,010	0.08%
2019/04/18	19	50.71	19	50.42	50.00	0	10,844	0.00%
2019/04/17	4	51.60	1.1	51.53	52.00	2.9	10,676	0.03%
2019/04/16	16	51.01	9	50.77	50.70	7	10,536	0.07%
2019/04/15	10	48.37	19	50.17	51.00	-9	10,281	-0.09%
2019/04/12	7	49.31	4	49.68	46.45	3	9,716	0.03%
2019/04/11	0	0.00	2	46.68	46.95	-2	9,029	-0.02%
2019/04/10	0	0.00	4	45.81	45.75	-4	8,884	-0.05%
2019/04/09	16	45.86	6	45.65	45.45	10	8,873	0.11%
2019/04/01	2	44.73	3	45.00	44.00	-1	8,611	-0.01%
2019/03/29	9	44.19	11	43.76	43.85	-2	8,466	-0.02%
2019/03/28	2	42.30	0	0.00	41.80	2	8,339	0.02%
2019/03/26	0	0.00	0.1	41.35	41.40	-0.1	8,246	0.00%
2019/03/21	0	0.00	35	41.60	42.00	-35	8,383	-0.42%
2019/03/20	35	41.10	1	41.10	41.10	34	8,350	0.41%
2019/03/19	3	41.65	100	41.60	41.60	-97	8,334	-1.16%
2019/03/18	2	40.50	2	40.45	40.40	0	8,292	0.00%
2019/03/15	101	41.15	0	0.00	41.15	101	8,266	1.22%	大買/鉅額交易
2019/03/12	3	41.17	0.2	40.85	40.45	2.8	8,221	0.03%
2019/03/11	1	41.45	0	0.00	41.35	1	8,174	0.01%
2019/03/08	1	41.45	7	41.79	41.45	-6	8,280	-0.07%
2019/03/07	1	42.75	0	0.00	42.65	1	8,253	0.01%
2019/03/05	0	0.00	2	44.10	44.25	-2	8,029	-0.02%
2019/02/26	1	44.00	0	0.00	43.60	1	8,098	0.01%
2019/02/25	4	44.00	0	0.00	44.45	4	8,177	0.05%
2019/02/22	0	43.80	2	43.75	43.40	-2	8,166	-0.02%
2019/02/21	11	45.43	6	44.92	44.40	5	8,278	0.06%
2019/02/19	10	44.65	0	0.00	44.20	10	8,137	0.12%
2019/02/15	1	45.15	3	44.40	44.30	-2	8,216	-0.02%
2019/02/14	1	45.70	3	45.77	45.10	-2	8,225	-0.02%
2019/02/13	0	0.00	4	46.03	45.25	-4	8,184	-0.05%
2019/02/12	1	47.15	0	0.00	46.95	1	8,142	0.01%
2019/02/11	2	45.50	6	45.89	48.05	-4	8,166	-0.05%
2019/01/30	11	41.46	10	41.99	43.70	1	7,777	0.01%
2019/01/29	14	42.11	14	40.65	40.65	0	7,542	0.00%
2019/01/28	2	41.10	0	0.00	41.10	2	7,297	0.03%
2019/01/25	3	41.03	1	41.65	40.80	2	7,166	0.03%
2019/01/23	4	40.43	4	40.40	41.00	0	6,996	0.00%
2019/01/22	2	40.90	2	39.63	39.65	0	6,839	0.00%
2019/01/21	2	41.35	1	41.10	40.30	1	6,699	0.01%
2019/01/18	3	40.78	4	40.85	41.35	-1	6,564	-0.02%
2019/01/17	2	41.50	50	41.34	40.55	-48	6,416	-0.75%
2019/01/16	1	40.10	12	40.65	41.15	-11	6,188	-0.18%
2019/01/15	5	39.00	8	38.79	39.60	-3	5,890	-0.05%
2019/01/14	4	37.11	2	36.15	38.20	2	5,445	0.04%
2019/01/10	0	0.00	4	35.20	35.25	-4	5,104	-0.08%
2019/01/07	4	35.50	0	0.00	35.05	4	5,120	0.08%
2018/12/28	6	33.99	1	34.50	34.55	5	5,266	0.09%
2018/12/27	45	33.51	0	0.00	33.20	45	5,340	0.84%
2018/12/20	8	35.76	0	0.00	35.70	8	5,646	0.14%
2018/12/19	1	35.20	0	0.00	35.20	1	5,620	0.02%
2018/12/12	0	0.00	1.2	34.39	34.80	-1.2	5,750	-0.02%
2018/12/11	0	0.00	3	34.23	34.25	-3	5,785	-0.05%
2018/12/10	3	34.07	0	0.00	34.30	3	5,869	0.05%
2018/12/06	0	0.00	6	34.51	34.00	-6	5,940	-0.10%
2018/12/05	1	35.40	6	35.13	35.40	-5	5,959	-0.08%
2018/12/04	1	35.40	0	0.00	35.40	1	6,055	0.02%
2018/12/03	3	36.70	3	36.90	36.35	0	6,100	0.00%
2018/11/28	1	35.90	2	36.10	35.60	-1	6,722	-0.01%
2018/11/27	0	0.00	1	34.85	35.35	-1	6,715	-0.01%
2018/11/26	10	34.50	10	34.55	34.55	0	6,769	0.00%
2018/11/23	0	0.00	2	33.80	33.10	-2	6,853	-0.03%
2018/11/22	12	34.61	10	34.00	33.10	2	6,997	0.03%
2018/11/21	0	0.00	2	34.70	34.60	-2	7,287	-0.03%
2018/11/20	2	34.95	14	35.17	34.50	-12	7,661	-0.16%
2018/11/15	11	35.16	2	35.13	34.90	9	7,771	0.12%
2018/11/14	0	0.00	1	34.30	34.75	-1	7,837	-0.01%
2018/11/13	0	0.00	5	33.77	34.25	-5	7,727	-0.06%
2018/11/12	1	33.30	11	33.20	33.45	-10	7,645	-0.13%
2018/11/09	0	0.00	1	33.00	33.20	-1	7,615	-0.01%
2018/11/08	6	33.53	0	0.00	32.10	6	7,626	0.08%
2018/11/07	0	0.00	1	33.00	33.00	-1	7,553	-0.01%
2018/11/05	2	32.25	1	32.40	32.40	1	7,638	0.01%
2018/11/02	0	0.00	1	30.40	31.20	-1	7,608	-0.01%
2018/10/31	5	29.45	0	0.00	29.50	5	7,845	0.06%
2018/10/29	0	0.00	5	27.70	27.70	-5	8,102	-0.06%
2018/10/26	10	29.00	10	28.30	28.25	0	8,217	0.00%
2018/10/19	10	29.45	10	28.50	29.60	0	9,313	0.00%
2018/10/17	10	29.75	0	0.00	29.65	10	9,724	0.10%
2018/10/15	0	0.00	11	28.37	28.40	-11	9,824	-0.11%
2018/10/12	0	0.00	1	27.25	27.80	-1	9,868	-0.01%
2018/10/11	0	0.00	2	26.30	26.00	-2	9,927	-0.02%
2018/10/09	2	28.70	2	28.98	28.80	0	10,178	0.00%
2018/10/05	3	28.87	2	29.50	29.40	1	10,806	0.01%
2018/10/03	16	32.54	9	32.18	32.00	7	10,902	0.06%
2018/10/02	2	31.40	0	0.00	31.20	2	10,818	0.02%
2018/10/01	0	0.00	6	30.67	30.95	-6	10,962	-0.05%
2018/09/28	0	0.00	2	31.90	31.70	-2	10,991	-0.02%
2018/09/27	0	0.00	2	31.95	32.25	-2	10,989	-0.02%
2018/09/26	2	32.15	0	0.00	32.10	2	11,010	0.02%
2018/09/25	6	31.74	24	31.94	32.15	-18	11,008	-0.16%
2018/09/20	21	31.84	7	31.75	30.85	14	10,881	0.13%
2018/09/19	1	33.70	0	0.00	32.25	1	10,713	0.01%
2018/09/18	1	32.65	5	32.65	33.10	-4	10,631	-0.04%
2018/09/17	1	33.75	0	0.00	33.15	1	10,586	0.01%
2018/09/13	10	33.15	0	0.00	33.20	10	10,476	0.10%
2018/09/12	1	34.15	0	0.00	33.30	1	10,383	0.01%
2018/09/10	0	0.00	1	33.10	33.00	-1	10,218	-0.01%
2018/09/07	0	0.00	2	34.05	34.60	-2	10,088	-0.02%
2018/09/06	9	34.93	0	0.00	35.00	9	10,124	0.09%
2018/09/05	1	34.80	8	34.65	34.70	-7	9,826	-0.07%
2018/09/04	9	34.23	6	36.27	34.10	3	9,652	0.03%
2018/09/03	0	0.00	4	36.68	36.70	-4	9,251	-0.04%
2018/08/31	11	36.79	10	36.84	36.60	1	9,128	0.01%
2018/08/30	9	36.55	3	36.95	36.70	6	8,975	0.07%
2018/08/29	4	36.99	1	37.25	37.35	3	8,820	0.03%
2018/08/28	7	36.79	10	36.87	36.70	-3	8,635	-0.03%
2018/08/27	14	35.10	9	35.30	35.30	5	8,230	0.06%
2018/08/24	0	0.00	11.3	32.65	33.10	-11.3	7,915	-0.14%
2018/08/23	4	32.65	3	32.80	32.35	1	7,920	0.01%
2018/08/22	1	31.40	5	31.84	32.25	-4	7,714	-0.05%
2018/08/21	11	31.09	0	0.00	31.75	11	7,654	0.14%
2018/08/16	2	29.73	2	29.95	30.10	0	7,415	0.00%
2018/08/15	2	29.65	0	0.00	29.85	2	7,407	0.03%
2018/08/14	7	29.98	1	30.05	29.65	6	7,324	0.08%
2018/08/13	0	0.00	3	30.82	30.75	-3	7,189	-0.04%
2018/08/08	11	32.69	16.2	32.18	31.75	-5.2	6,907	-0.07%
2018/08/07	6	32.65	0	0.00	32.65	6	6,787	0.09%
2018/08/03	2	33.30	4	32.63	32.20	-2	6,627	-0.03%
2018/08/01	5	32.88	3	32.62	31.85	2	6,373	0.03%
2018/07/31	0	0.00	28	32.01	32.00	-28	6,187	-0.45%
2018/07/30	28	32.33	2	31.80	32.40	26	6,110	0.43%
2018/07/27	2	32.10	0	0.00	32.00	2	5,970	0.03%
2018/07/26	3	30.88	9	30.83	31.00	-6	5,694	-0.11%
2018/07/24	13	29.30	8	29.14	29.30	5	5,128	0.10%
2018/07/23	2	27.90	0	0.00	27.95	2	4,781	0.04%
2018/07/20	0	0.00	2	27.95	28.60	-2	4,759	-0.04%
2018/07/19	0.2	28.40	0	0.00	28.45	0.2	4,688	0.00%
2018/07/18	1	28.00	6	28.20	28.60	-5	4,648	-0.11%
2018/07/17	4	29.06	10	28.78	28.65	-6	4,508	-0.13%
2018/07/16	5	29.02	5	29.12	28.10	0	4,143	0.00%
2018/07/13	13	28.41	17	27.98	29.30	-4	3,897	-0.10%
2018/07/12	7	26.95	8.5	27.10	27.75	-1.5	3,424	-0.04%
2018/07/11	5	25.44	10	24.92	25.25	-5	3,103	-0.16%
2018/07/10	10	24.90	0	0.00	24.90	10	3,074	0.33%
2018/07/09	0	0.00	1	25.85	25.15	-1	2,996	-0.03%
2018/07/06	1	25.40	2	24.65	25.35	-1	2,827	-0.04%
2018/07/05	1	24.00	0	0.00	23.10	1	2,615	0.04%
2018/06/29	0	0.00	1	23.05	22.85	-1	2,471	-0.04%
2018/06/27	0	0.00	0.1	23.30	23.25	-0.1	2,444	0.00%
2018/06/26	0	0.00	0	23.55	23.60	0	2,427	0.00%
2018/06/25	1	23.35	8	23.46	23.35	-7	2,387	-0.29%
2018/06/19	2	23.05	0	0.00	22.90	2	2,276	0.09%
2018/06/15	1	23.45	13	23.57	23.50	-12	2,256	-0.53%
2018/06/13	0	0.00	4	23.98	24.35	-4	2,068	-0.19%
2018/06/12	16	23.45	10	23.40	23.25	6	2,014	0.30%
2018/06/11	1	23.50	1	23.55	23.80	0	2,031	0.00%
2018/06/08	2	23.48	12	23.51	23.35	-10	2,028	-0.49%
2018/06/07	2	24.15	0	0.00	23.70	2	2,010	0.10%
2018/06/05	2	24.15	2	24.00	23.85	0	1,935	0.00%
2018/06/04	0	0.00	3	23.55	23.60	-3	1,887	-0.16%
2018/06/01	3	24.55	7	24.05	23.50	-4	1,842	-0.22%
2018/05/31	8	22.84	2	23.00	23.65	6	1,706	0.35%
2018/05/30	11	21.50	1	21.50	21.50	10	1,504	0.66%
2018/05/28	3	21.77	1	21.80	21.85	2	1,464	0.14%
2018/05/25	1	21.85	0	0.00	21.90	1	1,443	0.07%
2018/05/24	3	21.70	0	0.00	21.80	3	1,421	0.21%
2018/05/22	17	22.11	15	22.02	22.10	2	1,367	0.15%
2018/05/21	0	0.00	2	21.50	21.90	-2	1,311	-0.15%
2018/05/15	1	21.70	0	0.00	21.60	1	1,237	0.08%
2018/05/11	4	21.88	1	22.00	21.55	3	1,136	0.26%
2018/05/08	1	21.95	0	0.00	21.90	1	981	0.10%
2018/05/04	0	0.00	2	22.43	22.45	-2	913	-0.22%
2018/04/26	6	21.83	1	21.05	21.35	5	770	0.65%
2018/04/23	1	20.60	2	20.60	20.40	-1	615	-0.16%
2018/04/20	0	0.00	1	20.80	20.60	-1	614	-0.16%
2018/04/19	1	20.95	0	0.00	20.95	1	612	0.16%
2018/04/17	3	21.10	3	21.00	20.65	0	596	0.00%
2018/04/16	4	21.04	2	20.80	20.80	2	594	0.34%
2018/04/12	2	20.18	0	0.00	20.25	2	587	0.34%
2018/02/23	0	0.00	1	19.30	19.25	-1	554	-0.18%
2018/02/07	1	18.80	0	0.00	18.85	1	621	0.16%
2018/02/06	0	18.30	0.8	18.30	18.20	-0.8	681	-0.12%
2018/02/05	0	0.00	6	19.65	19.65	-6	666	-0.90%
2018/01/31	1	20.80	0	0.00	20.90	1	677	0.14%
2018/01/24	0	21.70	0	0.00	21.80	0	755	0.00%
2018/01/17	0	22.20	0	0.00	22.20	0	748	0.00%
2018/01/12	0	0.00	1	21.80	21.80	-1	756	-0.13%
2018/01/05	0	0.00	2	21.85	21.85	-2	714	-0.28%