泰鼎-KY (4927)-元大-斗六券商分點個股進出

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
39.65
漲跌
▲0.45
漲幅
+1.15%
成交量
266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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	4	38.50	0	0.00	39.75	4	670	0.60%
2024/04/09	1	40.30	0	0.00	39.90	1	636	0.16%
2024/04/02	0	0.00	10	39.75	39.35	-10	612	-1.63%
2024/03/29	3	40.10	0	0.00	40.35	3	585	0.51%
2024/03/28	1	40.55	0	0.00	40.10	1	566	0.18%
2024/03/25	1	41.96	0	0.00	42.20	1	534	0.19%
2024/03/22	0	41.55	0	0.00	41.65	0	528	0.00%
2024/03/21	10	41.35	0	0.00	41.55	10	520	1.92%
2024/03/11	2	42.80	0	0.00	42.65	2	397	0.50%
2024/03/04	5	44.35	0	0.00	44.65	5	272	1.83%
2024/03/01	2	45.60	0	0.00	45.45	2	258	0.77%
2024/02/27	5	46.80	0	0.00	46.80	5	224	2.22%
2024/02/26	8	47.85	0	0.00	47.40	8	224	3.56%
2024/02/20	1	50.00	0	0.00	49.70	1	222	0.45%
2024/02/02	0	0.00	3	48.25	47.30	-3	213	-1.40%
2024/01/26	3	48.00	0	0.00	48.35	3	236	1.27%
2024/01/22	0	0.00	5	48.40	48.35	-5	273	-1.83%
2024/01/19	5	48.00	0	0.00	48.05	5	290	1.72%
2024/01/03	0	0.00	1	50.00	50.20	-1	360	-0.28%
2023/12/29	0	0.00	2	50.30	50.40	-2	407	-0.49%
2023/12/08	0	0.00	1	50.60	50.70	-1	491	-0.20%
2023/12/06	1	50.50	0	0.00	50.50	1	511	0.20%
2023/11/16	1	48.80	0	0.00	48.65	1	657	0.15%
2023/11/07	0	0.00	1	49.30	48.00	-1	742	-0.13%
2023/11/02	1	46.80	0	0.00	46.90	1	749	0.13%
2023/10/26	0	0.00	2	48.05	47.90	-2	764	-0.26%
2023/10/20	1	50.10	0.1	50.20	49.95	0.9	762	0.12%
2023/10/18	0	0.00	0.1	52.50	51.60	-0.1	767	-0.01%
2023/10/17	0	0.00	0.1	52.70	52.80	-0.1	764	-0.01%
2023/10/06	0.1	53.30	0	0.00	52.70	0.1	861	0.01%
2023/10/05	0	0.00	2	57.00	56.70	-2	833	-0.24%
2023/10/02	1	57.90	0	0.00	57.80	1	890	0.11%
2023/09/27	0	0.00	1	56.10	55.00	-1	1,018	-0.10%
2023/09/21	0	0.00	2	57.00	56.90	-2	1,188	-0.17%
2023/09/20	0.1	57.20	0	0.00	57.10	0.1	1,187	0.00%
2023/09/19	1	58.60	0	0.00	58.50	1	1,193	0.08%
2023/09/18	1.1	58.01	2	58.10	58.00	-0.9	1,194	-0.08%
2023/09/15	0	0.00	3	56.80	57.50	-3	1,178	-0.25%
2023/09/06	1	60.00	0	0.00	57.00	1	1,200	0.08%
2023/08/15	3	52.43	0	0.00	52.70	3	1,466	0.20%
2023/08/14	2	55.50	0	0.00	54.60	2	1,451	0.14%
2023/08/09	0	0.00	2	62.40	61.60	-2	1,472	-0.14%
2023/08/04	0	58.10	2	58.00	57.70	-2	1,453	-0.14%
2023/08/01	2	62.00	0	0.00	61.40	2	1,449	0.14%
2023/07/27	0	0.00	1	63.20	63.10	-1	1,432	-0.07%
2023/07/26	1	62.60	0	0.00	61.90	1	1,431	0.07%
2023/07/24	0	63.10	0	0.00	62.60	0	1,430	0.00%
2023/07/06	0	0.00	1	62.90	65.80	-1	1,633	-0.06%
2023/07/05	4	67.43	4.3	68.04	67.80	-0.3	1,583	-0.02%
2023/07/04	2	69.35	2	70.05	70.20	0	1,531	0.00%
2023/06/27	1	59.70	1	60.30	59.60	0	1,384	0.00%
2023/06/19	0	0.00	5	62.60	61.70	-5	1,379	-0.36%
2023/06/15	0.1	62.80	0	0.00	63.10	0.1	1,374	0.01%
2023/06/14	0.1	62.55	0	0.00	62.20	0.1	1,365	0.01%
2023/06/13	0	0.00	1	63.80	63.50	-1	1,352	-0.07%
2023/06/12	0	0.00	1	64.30	64.20	-1	1,356	-0.07%
2023/06/09	1	64.40	0	0.00	64.10	1	1,352	0.07%
2023/06/08	0.1	64.80	0	0.00	64.70	0.1	1,344	0.01%
2023/06/07	1	63.50	0	0.00	64.70	1	1,344	0.07%
2023/06/06	13	65.34	12	65.09	64.80	1	1,326	0.08%
2023/06/05	1	63.80	2	63.65	63.80	-1	1,275	-0.08%
2023/05/22	1	62.00	5	61.82	61.50	-4	1,318	-0.30%
2023/05/19	1	59.50	2	60.00	59.60	-1	1,270	-0.08%
2023/05/18	2	59.75	1	59.40	59.10	1	1,261	0.08%
2023/05/17	2	59.90	3	59.60	59.70	-1	1,244	-0.08%
2023/05/08	1	54.30	1	54.20	55.30	0	1,226	0.00%
2023/05/03	0	0.00	2	54.00	54.20	-2	1,251	-0.16%
2023/05/02	2	54.70	0	0.00	54.90	2	1,263	0.16%
2023/04/27	1	53.50	0	0.00	54.30	1	1,263	0.08%
2023/04/26	1	53.50	0	0.00	54.30	1	1,256	0.08%
2023/04/25	1	56.00	1	53.80	53.90	0	1,252	0.00%
2023/04/24	3	56.80	0	0.00	56.20	3	1,227	0.24%
2023/04/19	0	0.00	1	60.00	59.80	-1	1,203	-0.08%
2023/04/18	2	60.85	0	0.00	60.40	2	1,192	0.17%
2023/04/14	0	0.00	2	61.60	61.70	-2	1,163	-0.17%
2023/04/13	3	63.10	4	62.40	61.50	-1	1,151	-0.09%
2023/04/12	1	63.20	2	62.60	63.60	-1	1,060	-0.09%
2023/04/11	7	62.07	0	0.00	62.10	7	976	0.72%
2023/03/27	0	60.60	0	0.00	60.40	0	880	0.00%
2023/03/23	2	59.35	0	0.00	59.40	2	897	0.22%
2023/03/17	0	57.00	1	57.20	57.10	-1	930	-0.11%
2023/03/16	0	0.00	5	56.08	56.00	-5	932	-0.54%
2023/03/15	2	56.85	0	0.00	56.50	2	950	0.21%
2023/03/14	1	57.30	0	0.00	57.00	1	982	0.10%
2023/03/10	2	59.40	2	59.00	59.00	0	1,031	0.00%
2023/03/09	2	60.85	1	60.70	60.80	1	1,055	0.09%
2023/03/08	1	61.30	6	61.73	61.20	-5	1,091	-0.46%
2023/03/07	1	62.40	1	62.80	62.30	0	1,128	0.00%
2023/03/06	0	0.00	4	61.25	61.90	-4	1,232	-0.32%
2023/03/01	2	59.00	0	0.00	58.70	2	1,338	0.15%
2023/02/24	2	61.80	0	0.00	61.10	2	1,335	0.15%
2023/02/22	9	63.04	8	62.60	62.30	1	1,384	0.07%
2023/02/21	6	64.10	4	64.08	64.50	2	1,383	0.14%
2023/02/20	3	64.00	4	63.78	64.90	-1	1,384	-0.07%
2023/02/17	0	0.00	3	61.37	61.60	-3	1,339	-0.22%
2023/02/15	1	59.40	0	0.00	59.40	1	1,470	0.07%
2023/02/13	0	0.00	1	59.40	59.60	-1	1,553	-0.06%
2023/02/10	1	58.70	1	59.30	59.00	0	1,645	0.00%
2023/02/07	0	0.00	4	60.45	60.60	-4	1,818	-0.22%
2023/01/09	0	0.00	8	54.70	54.90	-8	2,110	-0.38%
2023/01/06	0	0.00	5	54.00	54.10	-5	2,123	-0.24%
2022/12/22	1	54.90	0	0.00	54.90	1	2,315	0.04%
2022/12/21	2	54.80	1	55.00	54.60	1	2,345	0.04%
2022/12/15	1	59.00	1	59.90	58.90	0	2,412	0.00%
2022/12/14	5	59.76	0	0.00	59.80	5	2,416	0.21%
2022/12/08	2	58.40	1	59.40	58.50	1	2,507	0.04%
2022/12/07	3	58.87	3	59.47	58.50	0	2,530	0.00%
2022/12/06	8	59.93	8	59.81	59.50	0	2,550	0.00%
2022/12/02	1	61.10	1	61.80	60.80	0	2,533	0.00%
2022/12/01	12	60.31	11	60.34	60.10	1	2,520	0.04%
2022/11/30	1	59.60	6	59.60	59.90	-5	2,559	-0.20%
2022/11/29	7	58.80	0	0.00	59.50	7	2,584	0.27%
2022/11/28	0	0.00	6	58.52	59.30	-6	2,579	-0.23%
2022/11/25	7	57.64	0	0.00	57.00	7	2,496	0.28%
2022/11/24	1	56.10	7	57.96	58.40	-6	2,494	-0.24%
2022/11/23	0	0.00	13	56.44	56.60	-13	2,496	-0.52%
2022/11/18	6	55.75	2	57.20	55.30	4	2,529	0.16%
2022/11/17	8	55.71	5	55.90	55.90	3	2,533	0.12%
2022/11/16	3	54.43	3	55.67	55.20	0	2,568	0.00%
2022/11/15	1	54.60	0	0.00	54.80	1	2,672	0.04%
2022/11/14	0	0.00	11	53.75	54.20	-11	2,894	-0.38%
2022/11/11	6	53.70	3	53.40	53.10	3	2,889	0.10%
2022/11/10	1	54.80	0	0.00	55.10	1	2,772	0.04%
2022/11/09	7	55.60	2	55.70	55.90	5	2,749	0.18%
2022/11/08	1	54.30	1	54.60	54.40	0	2,707	0.00%
2022/11/07	1	52.90	1	53.60	53.50	0	2,618	0.00%
2022/11/04	4	53.08	49	53.81	53.50	-45	2,589	-1.74%
2022/11/03	0	0.00	3	52.77	53.10	-3	2,522	-0.12%
2022/11/02	1	51.80	25	52.27	51.90	-24	2,493	-0.96%
2022/10/31	0	0.00	1	49.50	49.40	-1	2,456	-0.04%
2022/10/28	4	48.75	2	48.30	48.30	2	2,476	0.08%
2022/10/27	3	48.55	3	48.93	49.35	0	2,476	0.00%
2022/10/26	4	49.20	6	48.43	48.20	-2	2,471	-0.08%
2022/10/25	6	50.37	5	50.10	50.00	1	2,459	0.04%
2022/10/24	0	0.00	2	51.60	51.00	-2	2,442	-0.08%
2022/10/21	8	50.28	10	50.97	50.30	-2	2,409	-0.08%
2022/10/20	14	50.37	5	50.11	50.30	9	2,390	0.38%
2022/10/19	0	0.00	8	53.61	51.60	-8	2,364	-0.34%
2022/10/18	0	0.00	10	51.40	51.50	-10	2,275	-0.44%
2022/10/17	2	47.75	0	0.00	49.45	2	2,245	0.09%
2022/10/13	4	48.44	3	46.35	46.25	1	2,233	0.04%
2022/10/12	2	49.18	1	49.80	49.55	1	2,202	0.05%
2022/10/11	1	49.65	0	0.00	48.85	1	2,200	0.05%
2022/10/07	0	0.00	1	52.80	52.60	-1	2,173	-0.05%
2022/10/06	11	51.75	0	0.00	52.20	11	2,177	0.51%
2022/10/05	53	52.20	0	0.00	51.70	53	2,183	2.43%
2022/10/04	10	51.30	1	50.90	51.40	9	2,170	0.41%
2022/10/03	1	50.00	0	0.00	49.80	1	2,161	0.05%
2022/09/30	4	48.08	5	49.03	49.80	-1	2,167	-0.05%
2022/09/29	2	49.80	3	49.78	49.80	-1	2,182	-0.05%
2022/09/28	9	52.94	0	0.00	49.50	9	2,208	0.41%
2022/09/27	0	0.00	2	52.45	53.60	-2	2,273	-0.09%
2022/09/26	7	52.54	5	51.30	51.30	2	2,288	0.09%
2022/09/23	4	55.20	3	54.60	54.60	1	2,271	0.04%
2022/09/22	2	55.70	2	56.05	55.70	0	2,257	0.00%
2022/09/21	1	56.90	54	57.03	56.80	-53	2,245	-2.36%
2022/09/20	6	57.15	3	57.50	57.80	3	2,247	0.13%
2022/09/19	1	58.20	0	0.00	57.30	1	2,247	0.04%
2022/09/16	3	59.33	1	60.40	58.90	2	2,240	0.09%
2022/09/15	2	59.90	4	60.00	60.30	-2	2,236	-0.09%
2022/09/14	1	57.80	1	57.80	58.00	0	2,206	0.00%
2022/09/12	4	57.80	5	57.80	58.00	-1	2,208	-0.05%
2022/09/08	4	56.80	3	57.20	57.70	1	2,238	0.04%
2022/09/07	2	56.85	1	56.90	56.60	1	2,244	0.04%
2022/09/06	6	58.57	1	58.40	58.10	5	2,278	0.22%
2022/09/05	9	58.64	4	57.80	57.80	5	2,240	0.22%
2022/09/02	0	0.00	3	61.27	60.90	-3	2,251	-0.13%
2022/09/01	2	60.55	0	0.00	60.50	2	2,218	0.09%
2022/08/31	2	61.05	2	61.85	61.80	0	2,218	0.00%
2022/08/30	2	59.00	4	61.28	61.10	-2	2,198	-0.09%
2022/08/29	4	58.23	4	59.05	59.20	0	2,140	0.00%
2022/08/26	1	60.00	1	60.90	60.60	0	2,130	0.00%
2022/08/25	1	59.50	1	59.20	59.00	0	2,116	0.00%
2022/08/24	5	59.98	2	59.20	58.90	3	2,111	0.14%
2022/08/23	3	61.00	2	61.20	60.90	1	2,081	0.05%
2022/08/22	13	62.80	1	63.30	62.80	12	2,037	0.59%
2022/08/19	17	60.66	15	61.79	62.30	2	1,915	0.10%
2022/08/17	0	0.00	1	56.30	56.30	-1	1,708	-0.06%
2022/08/16	1	57.00	0	0.00	56.80	1	1,730	0.06%
2022/08/10	1	55.90	0	0.00	55.90	1	1,807	0.06%
2022/08/09	3	54.13	3	54.97	55.70	0	1,793	0.00%
2022/08/08	2	54.40	2	55.10	56.00	0	1,771	0.00%
2022/08/05	1	55.40	1	56.30	56.70	0	1,759	0.00%
2022/08/04	4	55.13	4	55.55	55.70	0	1,760	0.00%
2022/08/03	1	57.10	1	56.60	56.60	0	1,760	0.00%
2022/08/02	1	58.20	0	0.00	57.70	1	1,791	0.06%
2022/08/01	1	59.50	0	0.00	59.70	1	1,819	0.05%
2022/07/28	1	60.80	1	60.60	60.80	0	1,940	0.00%
2022/07/26	1	61.30	0	0.00	61.10	1	1,980	0.05%
2022/07/21	4	63.78	1	64.20	64.20	3	2,010	0.15%
2022/07/15	0	0.00	1	62.60	62.50	-1	2,303	-0.04%
2022/07/14	0	0.00	4	61.58	62.30	-4	2,321	-0.17%
2022/07/13	3	60.17	0	0.00	59.00	3	2,314	0.13%
2022/07/12	1	60.20	1	60.90	60.50	0	2,295	0.00%
2022/07/08	65	65.57	3	66.20	65.80	62	2,316	2.68%
2022/07/07	1	62.10	1	63.90	64.30	0	2,330	0.00%
2022/07/06	4	62.95	1	62.80	61.80	3	2,326	0.13%
2022/07/05	5	63.38	5	63.60	64.70	0	2,343	0.00%
2022/07/01	1	67.00	1	65.60	65.60	0	2,296	0.00%
2022/06/30	1	71.10	0	0.00	69.30	1	2,309	0.04%
2022/06/29	1	71.70	0	0.00	72.10	1	2,376	0.04%
2022/06/28	1	73.10	0	0.00	72.60	1	2,469	0.04%
2022/06/27	0	0.00	2	73.70	74.00	-2	2,560	-0.08%
2022/06/24	0	0.00	1	73.40	72.30	-1	2,610	-0.04%
2022/06/23	0	0.00	3	71.30	71.70	-3	2,678	-0.11%
2022/06/22	7	72.59	16	72.84	71.40	-9	2,769	-0.32%
2022/06/21	3	73.03	2	74.20	74.20	1	2,922	0.03%
2022/06/20	1	73.00	3	73.70	72.90	-2	3,030	-0.07%
2022/06/17	2	71.60	3	72.67	74.00	-1	3,136	-0.03%
2022/06/15	5	77.06	4	75.85	75.70	1	3,125	0.03%
2022/06/14	2	78.70	0	0.00	78.50	2	3,095	0.06%
2022/06/13	5	79.48	5	79.52	79.70	0	3,072	0.00%
2022/06/09	14	84.11	0	0.00	83.90	14	3,029	0.46%
2022/06/08	4	85.95	1	87.10	85.50	3	3,016	0.10%
2022/06/07	1	86.90	4	87.75	86.40	-3	3,054	-0.10%
2022/06/06	6	86.78	0	0.00	86.30	6	3,077	0.19%
2022/06/02	3	88.27	0	0.00	88.10	3	3,112	0.10%
2022/06/01	1	89.80	0	0.00	89.80	1	3,228	0.03%
2022/05/31	1	90.60	3	91.07	91.20	-2	3,297	-0.06%
2022/05/30	6	87.50	1	87.60	87.60	5	3,379	0.15%
2022/05/27	3	88.60	1	87.30	87.20	2	3,390	0.06%
2022/05/25	38	88.61	0	0.00	88.60	38	3,438	1.11%
2022/05/24	5	90.42	0	0.00	88.60	5	3,449	0.14%
2022/05/23	5	92.60	2	94.00	91.70	3	3,458	0.09%
2022/05/20	0	0.00	8	92.36	92.90	-8	3,490	-0.23%
2022/05/19	10	89.49	3	89.20	91.70	7	3,504	0.20%
2022/05/16	0	0.00	2	94.40	93.70	-2	3,553	-0.06%
2022/05/13	1	93.20	0	0.00	93.00	1	3,578	0.03%
2022/05/12	1	95.40	0	0.00	92.80	1	3,665	0.03%
2022/05/11	1	92.70	1	94.00	96.20	0	3,722	0.00%
2022/05/10	2	96.20	2	96.55	95.20	0	3,762	0.00%
2022/05/09	1	99.70	1	99.70	97.20	0	3,928	0.00%
2022/05/06	1	100.00	0	0.00	99.70	1	4,134	0.02%
2022/05/04	0	0.00	24	99.85	100.00	-24	4,157	-0.58%
2022/05/03	0	0.00	5	97.00	97.20	-5	4,206	-0.12%
2022/04/29	0	0.00	5	96.80	95.40	-5	4,268	-0.12%
2022/04/26	1	94.10	1	94.20	94.30	0	4,393	0.00%
2022/04/25	1	94.50	4	94.53	94.80	-3	4,461	-0.07%
2022/04/22	50	94.68	1	94.50	94.50	49	4,492	1.09%
2022/04/21	0	0.00	1	104.50	105.00	-1	4,436	-0.02%
2022/04/19	0	0.00	1	101.50	102.50	-1	4,680	-0.02%
2022/04/15	1	100.50	0	0.00	99.40	1	4,935	0.02%
2022/04/13	2	102.25	19	102.55	103.50	-17	5,261	-0.32%
2022/04/11	5	99.20	0	0.00	98.80	5	5,549	0.09%
2022/04/08	0	0.00	0.5	101.00	101.00	-0.5	5,619	-0.01%
2022/03/31	1	108.50	1	106.00	106.00	0	6,026	0.00%
2022/03/30	2	106.25	3.5	105.14	105.50	-1.5	6,178	-0.02%
2022/03/28	1	101.00	1	105.00	105.50	0	6,557	0.00%
2022/03/25	7	106.64	4	104.50	104.50	3	6,734	0.04%
2022/03/24	1	104.00	76	105.59	107.50	-75	6,998	-1.07%
2022/03/23	7	102.29	2	103.00	102.50	5	7,083	0.07%
2022/03/22	2	102.25	7	99.46	102.50	-5	7,145	-0.07%
2022/03/21	17	97.94	1	97.80	97.50	16	7,026	0.23%
2022/03/17	2	93.70	0	0.00	93.70	2	7,026	0.03%
2022/03/15	5	90.70	0	0.00	89.40	5	7,060	0.07%
2022/03/14	0	0.00	1	93.60	93.60	-1	7,065	-0.01%
2022/03/11	1	94.30	1	94.80	94.60	0	7,133	0.00%
2022/03/10	2	93.00	1	93.70	94.80	1	7,199	0.01%
2022/03/09	2	90.20	0	0.00	91.80	2	7,342	0.03%
2022/03/08	0	0.00	3	90.67	89.60	-3	7,673	-0.04%
2022/03/07	4	89.40	3	89.47	90.80	1	7,944	0.01%
2022/03/04	1	92.30	0	0.00	92.30	1	8,202	0.01%
2022/03/03	6	96.68	1	95.60	96.00	5	8,209	0.06%
2022/03/02	1	99.30	1	100.50	98.60	0	8,153	0.00%
2022/03/01	5	99.98	0	0.00	99.90	5	8,161	0.06%
2022/02/25	2	98.85	2	99.50	99.40	0	8,214	0.00%
2022/02/24	5	101.22	1	100.00	100.50	4	8,294	0.05%
2022/02/23	0	0.00	4	103.50	104.00	-4	8,512	-0.05%
2022/02/22	33	101.00	1	101.50	101.00	32	8,698	0.37%
2022/02/21	1	104.00	2.8	103.72	104.00	-1.8	8,755	-0.02%
2022/02/18	1	103.00	3	103.00	103.00	-2	8,839	-0.02%
2022/02/17	1	105.50	1	107.00	104.00	0	8,972	0.00%
2022/02/16	1	106.50	4	105.63	105.50	-3	9,115	-0.03%
2022/02/15	4	103.63	1	105.00	102.00	3	9,329	0.03%
2022/02/14	12	101.63	2	106.50	102.00	10	9,571	0.10%
2022/02/11	1	107.00	3	106.83	107.00	-2	9,870	-0.02%
2022/02/10	17	105.62	0	0.00	104.50	17	10,054	0.17%
2022/02/09	3	105.17	5	104.90	105.50	-2	10,128	-0.02%
2022/02/08	18	108.42	0	0.00	105.50	18	10,138	0.18%
2022/02/07	0	0.00	1	113.50	117.00	-1	10,163	-0.01%
2022/01/26	2	115.00	1	115.50	113.50	1	10,170	0.01%
2022/01/25	8	120.50	8	115.00	115.00	0	10,232	0.00%
2022/01/24	0	0.00	5	120.50	119.00	-5	10,245	-0.05%
2022/01/21	1	124.00	2	121.75	121.00	-1	10,262	-0.01%
2022/01/20	1	125.00	1	124.00	125.50	0	10,259	0.00%
2022/01/19	1	124.50	0	0.00	124.50	1	10,282	0.01%
2022/01/18	4	124.13	3	123.67	123.00	1	10,409	0.01%
2022/01/17	3	124.17	2	126.50	127.50	1	10,437	0.01%
2022/01/14	1	123.50	2	125.25	126.00	-1	10,538	-0.01%
2022/01/13	2	120.00	3	121.67	122.50	-1	10,540	-0.01%
2022/01/12	46	129.51	46	131.48	126.50	0	10,553	0.00%
2022/01/11	10	130.95	15	130.10	129.00	-5	10,539	-0.05%
2022/01/10	4	129.88	4	132.50	129.00	0	10,515	0.00%
2022/01/07	3	126.67	0	0.00	125.00	3	10,675	0.03%
2022/01/06	3	129.33	5	132.20	137.00	-2	10,737	-0.02%
2022/01/05	13	132.77	12	127.79	128.50	1	10,568	0.01%
2022/01/04	2	132.25	0	0.00	132.50	2	10,402	0.02%
2022/01/03	0	0.00	2	134.50	134.50	-2	10,361	-0.02%
2021/12/30	3	132.00	19.1	130.42	130.50	-16.1	10,330	-0.16%
2021/12/29	5	124.80	8	126.44	129.00	-3	10,231	-0.03%
2021/12/28	2	126.00	5	126.80	127.00	-3	10,118	-0.03%
2021/12/27	1	121.50	0	0.00	124.00	1	10,047	0.01%
2021/12/24	13.1	122.70	3	121.83	123.00	10.1	10,005	0.10%
2021/12/23	3	127.50	13	125.62	129.00	-10	9,825	-0.10%
2021/12/22	4	117.13	4	117.25	117.50	0	9,611	0.00%
2021/12/21	0	0.00	1	116.00	118.00	-1	9,542	-0.01%
2021/12/20	8	114.88	9	114.06	114.00	-1	9,781	-0.01%
2021/12/17	7	107.14	14	105.64	108.00	-7	9,552	-0.07%
2021/12/16	5	100.14	6	101.42	102.50	-1	9,333	-0.01%
2021/12/15	1	96.00	4	95.88	96.00	-3	9,206	-0.03%
2021/12/14	0	0.00	5	96.52	94.20	-5	9,242	-0.05%
2021/12/13	1	96.30	0	0.00	95.20	1	9,303	0.01%
2021/12/08	8	95.04	30	96.07	95.40	-22	9,715	-0.23%
2021/12/07	42	94.86	3	93.67	93.60	39	10,136	0.38%
2021/12/06	4	96.05	1	96.40	95.60	3	10,457	0.03%
2021/12/03	6	96.35	7	96.44	96.30	-1	10,554	-0.01%
2021/12/02	12	98.71	11	99.05	98.30	1	10,616	0.01%
2021/12/01	11	105.64	0	0.00	103.00	11	10,358	0.11%
2021/11/30	6	112.92	17	113.18	114.00	-11	10,353	-0.11%
2021/11/29	1	100.00	3	103.67	104.00	-2	10,326	-0.02%
2021/11/25	0	0.00	1	100.00	100.00	-1	10,365	-0.01%
2021/11/23	1	100.00	0.1	99.50	99.00	0.9	10,249	0.01%
2021/11/22	2	103.50	3	105.50	102.50	-1	10,121	-0.01%
2021/11/19	3	105.17	1	105.50	103.00	2	9,883	0.02%
2021/11/18	2	100.50	1	102.00	103.00	1	9,661	0.01%
2021/11/17	0	0.00	1	103.00	103.00	-1	9,585	-0.01%
2021/11/16	4	98.14	6	98.40	100.50	-2	9,481	-0.02%
2021/11/15	4	102.13	12.5	103.95	103.50	-8.5	9,310	-0.09%
2021/11/12	1	99.69	1	99.50	98.90	0	9,148	0.00%
2021/11/11	3	99.87	11	97.50	101.50	-8	8,880	-0.09%
2021/11/10	6	92.52	3	92.60	92.30	3	8,609	0.03%
2021/11/09	8	90.55	5	91.10	93.60	3	8,228	0.04%
2021/11/08	1	83.50	2	85.40	85.10	-1	7,972	-0.01%
2021/11/05	8	83.64	8	84.56	85.00	0	7,842	0.00%
2021/11/04	2	81.05	11	84.38	84.80	-9	7,630	-0.12%
2021/11/03	0	0.00	9	80.26	79.90	-9	7,371	-0.12%
2021/11/01	0	0.00	1	79.30	80.00	-1	7,196	-0.01%
2021/10/29	1	77.10	6	76.87	78.00	-5	7,122	-0.07%
2021/10/28	1	74.60	0	0.00	74.40	1	7,055	0.01%
2021/10/27	5	75.54	5	75.92	75.60	0	7,006	0.00%
2021/10/26	6	75.35	5	75.50	75.10	1	6,952	0.01%
2021/10/25	8	78.61	3	77.83	77.50	5	6,781	0.07%
2021/10/22	1	82.30	9	81.67	80.80	-8	6,653	-0.12%
2021/10/21	0	0.00	1	77.80	78.20	-1	6,455	-0.02%
2021/10/20	6	79.50	9	78.31	77.90	-3	6,355	-0.05%
2021/10/18	0	0.00	3	77.07	77.30	-3	6,132	-0.05%
2021/10/15	2	76.39	18	74.90	76.00	-16	6,050	-0.26%
2021/10/14	2	73.85	12	73.39	73.90	-10	5,766	-0.17%
2021/10/13	1	70.80	2	71.40	70.80	-1	5,597	-0.02%
2021/10/12	0	0.00	4	71.70	72.00	-4	5,590	-0.07%
2021/10/08	17	70.99	7	71.19	70.80	10	5,584	0.18%
2021/10/07	5	70.34	3	70.47	70.80	2	5,641	0.04%
2021/10/06	1	68.90	0	0.00	68.70	1	5,580	0.02%
2021/10/05	1	67.10	1	68.00	68.70	0	5,539	0.00%
2021/10/04	0	0.00	1	65.20	65.00	-1	5,466	-0.02%
2021/10/01	2	66.05	1	66.50	65.10	1	5,413	0.02%
2021/09/30	6	69.47	1	68.80	68.00	5	5,326	0.09%
2021/09/29	8	70.23	13	69.97	69.50	-5	5,269	-0.09%
2021/09/28	8	74.60	7.6	72.78	72.60	0.4	5,202	0.01%
2021/09/27	4	73.88	36	75.08	73.10	-32	5,041	-0.63%
2021/09/24	13.5	69.90	8	69.70	71.30	5.5	4,553	0.12%
2021/09/23	6	68.33	1	68.90	69.00	5	4,403	0.11%
2021/09/22	0.5	69.35	0	0.00	68.30	0.5	4,354	0.01%
2021/09/17	0	0.00	7.2	68.83	68.70	-7.2	4,283	-0.17%
2021/09/16	3	66.73	0	0.00	67.00	3	4,227	0.07%
2021/09/15	27.1	66.68	28	68.16	68.90	-0.9	4,143	-0.02%
2021/09/14	1	71.30	4	70.50	70.30	-3	3,902	-0.08%
2021/09/13	2.2	72.41	4.1	72.53	73.00	-2	3,808	-0.05%
2021/09/10	18	72.26	14	71.89	73.10	4	3,676	0.11%
2021/09/09	3	71.47	9	71.78	71.50	-6	3,227	-0.19%
2021/09/08	2	65.80	5	68.40	66.80	-3	2,827	-0.11%
2021/09/07	5	68.04	9	68.61	69.90	-4	2,656	-0.15%
2021/09/06	6	68.23	11	67.37	68.40	-5	2,407	-0.21%
2021/09/03	21.1	69.80	15	70.27	70.50	6.1	2,298	0.27%
2021/09/02	14	68.08	4	67.60	68.60	10	1,979	0.51%
2021/09/01	0	0.00	20	65.56	65.80	-20	1,608	-1.24%
2021/08/31	0	0.00	9	62.00	62.00	-9	1,458	-0.62%
2021/08/30	0	0.00	2	60.10	60.10	-2	1,421	-0.14%
2021/08/25	0	0.00	4	59.55	60.70	-4	1,433	-0.28%
2021/08/24	1	58.00	0	0.00	57.20	1	1,413	0.07%
2021/08/23	5	58.20	10	57.80	58.30	-5	1,429	-0.35%
2021/08/20	4	55.05	0	0.00	54.10	4	1,427	0.28%
2021/08/18	2	54.10	2	54.85	56.50	0	1,443	0.00%
2021/08/17	0	0.00	2	55.00	54.50	-2	1,443	-0.14%
2021/08/13	4	56.40	0	0.00	55.60	4	1,486	0.27%
2021/08/12	1	57.30	0	0.00	57.70	1	1,501	0.07%
2021/08/11	1	57.40	5	57.20	57.30	-4	1,563	-0.26%
2021/08/10	3	58.83	0	0.00	58.40	3	1,590	0.19%
2021/08/09	5	61.00	2	60.10	59.80	3	1,666	0.18%
2021/08/06	0	0.00	1	60.70	61.00	-1	1,715	-0.06%
2021/08/05	5	60.98	0	0.00	60.40	5	1,783	0.28%
2021/07/30	2	58.30	0	0.00	57.70	2	1,955	0.10%
2021/07/29	2	58.00	0	0.00	58.30	2	1,978	0.10%
2021/07/27	0	0.00	1	60.10	59.60	-1	2,002	-0.05%
2021/07/26	0	0.00	1	59.80	59.70	-1	2,010	-0.05%
2021/07/22	1	62.60	0	0.00	62.30	1	2,060	0.05%
2021/07/20	6	59.50	0	0.00	58.50	6	2,024	0.30%
2021/07/19	1	60.10	5	59.96	59.80	-4	2,021	-0.20%
2021/07/16	5	63.62	2	63.40	63.60	3	2,038	0.15%
2021/07/15	9	65.66	3	65.07	64.30	6	2,037	0.29%
2021/07/14	6	64.30	20.1	64.68	65.40	-14.1	1,996	-0.71%
2021/07/13	3	61.43	3	62.10	60.70	0	1,931	0.00%
2021/07/08	0	0.00	2	60.10	59.70	-2	2,047	-0.10%
2021/07/07	1	60.80	0	0.00	59.80	1	2,111	0.05%
2021/07/06	5	61.34	1	61.80	60.70	4	2,123	0.19%
2021/07/05	1	62.10	4	62.08	62.80	-3	2,131	-0.14%
2021/07/01	0	0.00	1	61.80	59.70	-1	2,156	-0.05%
2021/06/30	1	61.00	1	60.30	60.50	0	2,192	0.00%
2021/06/24	1	60.60	1	61.50	61.20	0	2,242	0.00%
2021/06/18	1	59.80	10	58.96	59.90	-9	2,215	-0.41%
2021/06/17	2	58.50	2	58.30	58.50	0	2,228	0.00%
2021/06/16	0	59.00	0	0.00	58.30	0	2,240	0.00%
2021/06/11	5	56.80	0	0.00	56.80	5	2,269	0.22%
2021/06/10	0	0.00	1	56.00	56.20	-1	2,275	-0.04%
2021/06/09	0	0.00	4	55.55	55.40	-4	2,296	-0.17%
2021/06/08	1	55.60	0	0.00	55.10	1	2,322	0.04%
2021/06/01	5	56.80	0	0.00	56.70	5	2,412	0.21%
2021/05/31	0	0.00	4	56.83	56.50	-4	2,531	-0.16%
2021/05/28	0	0.00	5	56.16	55.70	-5	2,548	-0.20%
2021/05/26	5	54.40	1	54.20	54.50	4	2,596	0.15%
2021/05/25	0	0.00	2	54.75	55.20	-2	2,608	-0.08%
2021/05/21	0	0.00	3	52.00	52.40	-3	2,605	-0.12%
2021/05/20	2	51.70	0	0.00	50.40	2	2,601	0.08%
2021/05/19	1	51.10	4	51.30	51.90	-3	2,594	-0.12%
2021/05/18	0	0.00	4	46.79	48.10	-4	2,595	-0.15%
2021/05/17	9	45.64	8	44.55	44.55	1	2,584	0.04%
2021/05/14	8	50.29	14	49.20	49.50	-6	2,540	-0.24%
2021/05/13	7	51.24	2	51.30	50.80	5	2,494	0.20%
2021/05/12	8	55.63	3	56.00	55.20	5	2,437	0.21%
2021/05/11	17	61.58	12	61.32	61.30	5	2,407	0.21%
2021/05/07	1	68.40	9	68.63	68.80	-8	2,344	-0.34%
2021/05/06	0	0.00	8	68.10	67.90	-8	2,357	-0.34%
2021/05/05	10	66.63	0	0.00	66.50	10	2,436	0.41%
2021/05/04	6	64.93	2	65.10	65.80	4	2,472	0.16%
2021/05/03	8	65.95	0	0.00	65.20	8	2,493	0.32%
2021/04/29	2	66.90	1	66.90	66.80	1	2,494	0.04%
2021/04/28	6	67.80	1	68.10	67.80	5	2,506	0.20%
2021/04/27	0	0.00	1	67.50	67.50	-1	2,459	-0.04%
2021/04/26	3	67.23	0	0.00	67.00	3	2,471	0.12%
2021/04/22	7	67.77	0	0.00	66.80	7	2,524	0.28%
2021/04/21	0	0.00	10	67.90	67.90	-10	2,556	-0.39%
2021/04/19	3	67.07	3	67.60	67.20	0	2,565	0.00%
2021/04/16	1	65.20	1	65.20	65.90	0	2,547	0.00%
2021/04/15	1	63.70	3	63.17	64.00	-2	2,554	-0.08%
2021/04/14	7	62.30	7	61.40	62.00	0	2,567	0.00%
2021/04/13	4	64.75	0	0.00	64.30	4	2,516	0.16%
2021/04/12	2	66.15	0	0.00	66.10	2	2,473	0.08%
2021/04/08	0	0.00	2	66.50	66.70	-2	2,468	-0.08%
2021/04/01	1	66.70	0	0.00	66.70	1	2,460	0.04%
2021/03/29	0	0.00	3	66.60	67.10	-3	2,528	-0.12%
2021/03/26	1	66.30	2	66.60	66.70	-1	2,619	-0.04%
2021/03/24	4	66.63	0	0.00	66.70	4	2,711	0.15%
2021/03/23	3	66.70	0	0.00	66.70	3	2,720	0.11%
2021/03/22	10	66.80	0	0.00	66.80	10	2,734	0.37%
2021/03/18	3	67.57	0	0.00	67.40	3	2,752	0.11%
2021/03/17	1	67.70	0	0.00	67.70	1	2,780	0.04%
2021/03/16	3	67.73	0	0.00	68.10	3	2,832	0.11%
2021/03/15	2	67.80	1	68.10	68.10	1	2,841	0.04%
2021/03/12	2	68.35	1	68.60	67.90	1	2,845	0.04%
2021/03/11	1	67.80	0	0.00	68.10	1	2,887	0.03%
2021/03/10	1	67.90	5	68.00	67.70	-4	2,882	-0.14%
2021/03/09	5	66.84	0	0.00	67.00	5	2,885	0.17%
2021/03/08	1	68.20	0	0.00	67.90	1	2,871	0.03%
2021/03/05	2	67.70	2	68.50	68.60	0	2,898	0.00%
2021/03/04	16	68.68	2	68.85	68.20	14	2,914	0.48%
2021/02/26	1	70.60	1	71.10	71.20	0	2,859	0.00%
2021/02/25	0	0.00	3	71.03	71.10	-3	2,857	-0.10%
2021/02/24	1	70.50	1	70.90	70.30	0	2,864	0.00%
2021/02/23	3	70.33	1	70.40	70.40	2	2,862	0.07%
2021/02/22	2	71.20	0	0.00	71.20	2	2,930	0.07%
2021/02/18	0	0.00	5	71.38	71.20	-5	2,978	-0.17%
2021/02/17	0	0.00	2	69.05	69.30	-2	3,011	-0.07%
2021/02/05	1	67.50	1	68.40	68.00	0	2,993	0.00%
2021/02/04	1	66.60	0	0.00	66.70	1	3,002	0.03%
2021/02/03	1	66.60	1	67.20	67.00	0	3,045	0.00%
2021/02/02	1	67.10	0	0.00	67.00	1	3,048	0.03%
2021/02/01	2	66.70	1	67.90	67.90	1	3,032	0.03%
2021/01/29	1	69.80	0	0.00	68.80	1	3,112	0.03%
2021/01/27	2	71.40	3	71.67	71.70	-1	3,027	-0.03%
2021/01/26	1	68.30	1	68.80	68.60	0	2,911	0.00%
2021/01/25	0	0.00	1	68.90	69.00	-1	2,864	-0.03%
2021/01/21	1	67.90	0	0.00	67.90	1	2,850	0.04%
2021/01/18	2	67.80	0	0.00	68.40	2	2,847	0.07%
2021/01/14	0	0.00	3	69.73	70.90	-3	2,786	-0.11%
2021/01/13	0	0.00	1	68.10	68.10	-1	2,736	-0.04%
2021/01/12	8	67.43	0	0.00	66.70	8	2,719	0.29%
2021/01/11	0	0.00	1	68.20	68.90	-1	2,692	-0.04%
2021/01/08	12	67.40	2	67.50	67.50	10	2,673	0.37%
2021/01/07	4	68.05	0	0.00	68.10	4	2,656	0.15%
2021/01/06	1	67.80	0	0.00	68.30	1	2,634	0.04%
2021/01/05	1	68.70	0	0.00	68.60	1	2,611	0.04%
2021/01/04	5	69.24	2	69.10	69.40	3	2,608	0.12%
2020/12/31	2	68.40	1	68.60	68.60	1	2,582	0.04%
2020/12/30	5	68.46	0	0.00	68.70	5	2,597	0.19%
2020/12/29	1	68.40	2	68.65	68.60	-1	2,624	-0.04%
2020/12/28	11	68.15	5	67.78	67.90	6	2,615	0.23%
2020/12/25	11	69.11	1	68.60	68.80	10	2,581	0.39%
2020/12/24	1	70.00	1	70.10	70.20	0	2,571	0.00%
2020/12/23	0	0.00	2	69.15	69.50	-2	2,559	-0.08%
2020/12/22	19	68.07	10	68.00	67.60	9	2,576	0.35%
2020/12/21	2	69.30	1	68.70	68.30	1	2,515	0.04%
2020/12/18	12	70.59	10	70.32	70.50	2	2,586	0.08%
2020/12/17	3	71.40	3	71.20	71.40	0	2,588	0.00%
2020/12/16	1	71.60	0	0.00	72.00	1	2,632	0.04%
2020/12/15	1	71.40	0	0.00	71.60	1	2,710	0.04%
2020/12/14	1	72.60	0	0.00	72.90	1	2,740	0.04%
2020/12/11	3	72.40	3	73.10	72.60	0	2,810	0.00%
2020/12/10	27	75.84	13	74.40	74.60	14	2,880	0.49%
2020/12/09	10	77.55	5	77.52	77.70	5	2,954	0.17%
2020/12/07	14	78.21	5	77.40	77.30	9	2,949	0.31%
2020/12/01	0	0.00	1	82.90	83.40	-1	2,889	-0.03%
2020/11/27	3	82.80	5	83.68	83.40	-2	2,869	-0.07%
2020/11/26	0	0.00	2	82.90	84.10	-2	2,840	-0.07%
2020/11/24	0	0.00	4	81.80	81.30	-4	2,831	-0.14%
2020/11/23	9	81.23	9	81.47	81.50	0	2,871	0.00%
2020/11/20	0	0.00	6	82.88	82.90	-6	2,874	-0.21%
2020/11/19	2	82.60	0	0.00	82.40	2	2,877	0.07%
2020/11/17	7	81.47	0	0.00	81.60	7	2,822	0.25%
2020/11/16	1	82.40	5	80.36	81.80	-4	2,855	-0.14%
2020/11/12	0	0.00	2	77.95	79.00	-2	2,857	-0.07%
2020/11/11	4	79.10	13	79.65	79.70	-9	2,871	-0.31%
2020/11/10	0	0.00	1	78.00	78.50	-1	2,919	-0.03%
2020/11/09	3	77.83	9	78.16	78.50	-6	2,982	-0.20%
2020/11/06	3	78.30	11	78.20	78.50	-8	3,079	-0.26%
2020/11/05	3	75.93	0	0.00	76.00	3	3,050	0.10%
2020/11/04	5	75.66	1	75.60	75.80	4	3,117	0.13%
2020/11/03	1	75.20	1	76.30	74.90	0	3,232	0.00%
2020/11/02	1	74.00	2	74.75	75.20	-1	3,373	-0.03%
2020/10/30	3	74.47	1	75.20	74.10	2	3,595	0.06%
2020/10/29	5	76.00	0	0.00	76.20	5	3,641	0.14%
2020/10/28	1	75.80	6	75.52	75.40	-5	3,735	-0.13%
2020/10/27	0	0.00	2	74.15	74.30	-2	3,751	-0.05%
2020/10/23	1	73.30	2	72.95	73.30	-1	3,857	-0.03%
2020/10/22	1	72.00	0	0.00	72.20	1	3,945	0.03%
2020/10/21	0	0.00	2	72.20	72.90	-2	4,023	-0.05%
2020/10/20	0	71.60	0	0.00	71.60	0	4,154	0.00%
2020/10/19	1	70.30	1	70.90	71.00	0	4,236	0.00%
2020/10/16	1	70.40	1	71.10	70.70	0	4,260	0.00%
2020/10/15	3	70.90	30	70.70	70.90	-27	4,345	-0.62%
2020/10/14	0	0.00	1	72.00	71.90	-1	4,355	-0.02%
2020/10/13	1	71.90	2	71.60	71.70	-1	4,480	-0.02%
2020/10/12	6	71.80	0	0.00	72.00	6	4,540	0.13%
2020/10/07	0	0.00	3	72.93	72.90	-3	4,600	-0.07%
2020/10/06	2	72.00	0	0.00	71.70	2	4,641	0.04%
2020/09/30	0	0.00	4	72.00	72.20	-4	4,830	-0.08%
2020/09/29	5	70.94	3	71.27	71.00	2	4,900	0.04%
2020/09/28	2	71.80	1.2	72.15	72.00	0.8	4,991	0.02%
2020/09/25	3	73.43	0	0.00	72.40	3	5,108	0.06%
2020/09/24	6	75.67	3	76.63	74.60	3	5,324	0.06%
2020/09/23	10	78.08	4	80.20	77.30	6	5,685	0.11%
2020/09/22	1	78.50	1	78.00	78.30	0	5,668	0.00%
2020/09/21	1	77.50	2	78.15	78.30	-1	5,672	-0.02%
2020/09/18	1	78.10	1	78.50	77.00	0	5,673	0.00%
2020/09/16	1	77.80	7	77.89	78.00	-6	5,632	-0.11%
2020/09/15	0	0.00	5	76.86	77.10	-5	5,684	-0.09%
2020/09/14	0	0.00	1	73.70	74.20	-1	5,814	-0.02%
2020/09/11	1	70.10	1	70.60	71.00	0	5,733	0.00%
2020/09/10	0	0.00	1	71.20	70.70	-1	5,824	-0.02%
2020/09/09	1	70.70	2	71.05	71.20	-1	5,989	-0.02%
2020/09/07	1	70.90	0	0.00	70.70	1	6,139	0.02%
2020/09/04	8	71.28	5	71.12	71.70	3	6,164	0.05%
2020/09/03	1	71.20	1	72.97	71.10	0	6,194	0.00%
2020/09/02	0	0.00	1	71.60	70.80	-1	6,193	-0.02%
2020/09/01	10	70.92	1	71.20	71.00	9	6,217	0.14%
2020/08/31	1	70.80	2	72.25	72.30	-1	6,318	-0.02%
2020/08/28	2	71.35	1	71.40	70.80	1	6,344	0.02%
2020/08/27	1	72.30	3	72.97	72.30	-2	6,351	-0.03%
2020/08/26	1	72.10	0	0.00	71.10	1	6,367	0.02%
2020/08/25	1	72.20	1	72.90	72.10	0	6,399	0.00%
2020/08/24	2	72.10	1	73.70	72.60	1	6,414	0.02%
2020/08/21	1	72.10	0	0.00	72.40	1	6,432	0.02%
2020/08/20	1	72.10	3	71.10	70.50	-2	6,500	-0.03%
2020/08/19	1	76.10	0	0.00	73.50	1	6,602	0.02%
2020/08/18	3	75.37	4	75.75	75.20	-1	6,665	-0.02%
2020/08/17	7	75.17	5	75.46	76.20	2	6,804	0.03%
2020/08/14	1	74.40	1	75.00	76.90	0	7,144	0.00%
2020/08/13	5	73.84	6	74.30	73.70	-1	7,234	-0.01%
2020/08/12	9	73.13	7	73.09	73.20	2	7,304	0.03%
2020/08/11	14	75.26	3	75.83	75.80	11	7,256	0.15%
2020/08/10	2	75.25	0	0.00	74.40	2	7,261	0.03%
2020/08/07	6	77.02	2	76.20	76.30	4	7,369	0.05%
2020/08/06	7	80.21	0	0.00	79.60	7	7,356	0.10%
2020/08/05	5	81.44	7	81.14	83.10	-2	7,623	-0.03%
2020/08/04	3	75.07	1	74.40	75.80	2	7,502	0.03%
2020/08/03	4	76.40	0	0.00	73.70	4	7,519	0.05%
2020/07/31	4	80.10	5	80.46	80.40	-1	7,730	-0.01%
2020/07/30	8	80.06	8	80.74	79.60	0	8,002	0.00%
2020/07/29	2	80.35	1	80.90	80.10	1	8,006	0.01%
2020/07/28	1	80.10	1	80.60	82.00	0	8,007	0.00%
2020/07/27	2	80.30	3	81.23	80.00	-1	7,992	-0.01%
2020/07/24	12	84.00	12.1	81.87	80.80	-0.1	8,093	0.00%
2020/07/23	2	81.60	2	82.55	83.10	0	8,153	0.00%
2020/07/22	30	82.00	1	82.30	82.40	29	8,100	0.36%
2020/07/21	2	82.45	2	81.20	81.80	0	8,102	0.00%
2020/07/20	5	79.86	1	79.20	80.20	4	8,192	0.05%
2020/07/17	3	80.57	4	80.10	78.90	-1	8,302	-0.01%
2020/07/16	9.1	80.06	11	79.68	79.60	-1.9	8,376	-0.02%
2020/07/14	3	77.97	2	78.25	78.70	1	8,504	0.01%
2020/07/13	3	78.00	0	0.00	77.70	3	8,523	0.04%
2020/07/09	4	82.80	4	83.08	81.10	0	8,601	0.00%
2020/07/08	3	80.80	2	81.05	81.60	1	8,613	0.01%
2020/07/07	4	79.98	5	79.74	79.80	-1	8,630	-0.01%
2020/07/06	0	0.00	12	80.68	78.90	-12	8,763	-0.14%
2020/07/03	18	78.81	6	79.02	78.00	12	8,994	0.13%
2020/07/02	14	76.15	28	77.08	79.40	-14	8,939	-0.16%
2020/07/01	0	0.00	2	71.30	72.20	-2	8,738	-0.02%
2020/06/30	1	69.20	2	68.90	69.10	-1	8,712	-0.01%
2020/06/29	1	69.50	0	0.00	69.10	1	8,739	0.01%
2020/06/24	1	71.20	0	0.00	70.80	1	8,718	0.01%
2020/06/23	15	71.00	1	71.10	70.60	14	8,835	0.16%
2020/06/22	6	72.77	3	72.37	72.30	3	8,839	0.03%
2020/06/19	7	72.41	13	72.95	73.60	-6	8,860	-0.07%
2020/06/18	3	69.77	1	69.80	69.40	2	8,725	0.02%
2020/06/17	1	69.20	1	71.00	69.00	0	8,838	0.00%
2020/06/16	2	69.80	5	69.30	70.60	-3	8,860	-0.03%
2020/06/15	5	67.58	5	67.76	67.30	0	8,868	0.00%
2020/06/12	0	0.00	1	65.00	67.60	-1	9,014	-0.01%
2020/06/11	1	65.80	2	65.80	65.20	-1	9,095	-0.01%
2020/06/10	0	0.00	1	66.60	67.00	-1	9,153	-0.01%
2020/06/09	3	66.70	6	66.10	66.20	-3	9,234	-0.03%
2020/06/08	4	67.43	1	67.10	67.00	3	9,341	0.03%
2020/06/05	6	67.25	3	67.40	67.30	3	9,400	0.03%
2020/06/04	0	0.00	3	70.60	69.80	-3	9,466	-0.03%
2020/06/03	6	69.77	1	69.60	70.20	5	9,620	0.05%
2020/06/02	2	69.80	3.8	69.64	69.00	-1.8	9,744	-0.02%
2020/06/01	2	69.95	3	69.60	69.60	-1	9,816	-0.01%
2020/05/28	17	68.47	12	68.00	68.10	5	10,032	0.05%
2020/05/27	1	67.80	15	67.60	68.10	-14	10,091	-0.14%
2020/05/26	2	68.60	1	70.50	68.20	1	10,310	0.01%
2020/05/25	7	70.79	5	72.08	72.50	2	10,445	0.02%
2020/05/22	1	72.40	2	71.15	69.70	-1	10,475	-0.01%
2020/05/21	2	68.90	24	70.05	71.50	-22	10,464	-0.21%
2020/05/20	2	63.60	13.5	63.60	65.00	-11.5	10,220	-0.11%
2020/05/19	22	62.23	49	63.10	62.90	-27	10,586	-0.26%
2020/05/18	1	61.20	1	59.70	60.80	0	10,586	0.00%
2020/05/15	8	61.55	10	61.20	60.80	-2	10,820	-0.02%
2020/05/14	6	62.18	6	62.42	60.60	0	11,202	0.00%
2020/05/13	3	61.90	3	62.80	61.90	0	11,770	0.00%
2020/05/12	7	62.59	12	62.68	62.10	-5	12,247	-0.04%
2020/05/11	0	0.00	6	60.43	61.40	-6	12,047	-0.05%
2020/05/08	10	60.75	0	0.00	60.20	10	12,006	0.08%
2020/05/07	1	61.00	2	61.60	60.10	-1	12,034	-0.01%
2020/05/06	3	57.87	8	58.90	58.60	-5	11,835	-0.04%
2020/05/05	0	0.00	5	55.86	55.60	-5	11,633	-0.04%
2020/05/04	1	55.80	1	55.10	55.10	0	11,850	0.00%
2020/04/29	7	57.07	4	56.00	56.30	3	12,041	0.02%
2020/04/28	1	56.30	12	56.88	57.20	-11	12,202	-0.09%
2020/04/27	4	54.15	3	54.23	54.00	1	12,135	0.01%
2020/04/24	5	54.00	1	54.80	54.00	4	12,214	0.03%
2020/04/23	8	54.84	10	56.32	54.60	-2	12,367	-0.02%
2020/04/22	3	54.70	11	55.16	55.90	-8	12,442	-0.06%
2020/04/21	4	54.35	5	53.90	54.00	-1	12,394	-0.01%
2020/04/20	9	53.16	1	53.10	53.40	8	12,231	0.07%
2020/04/17	7	52.34	5	52.68	52.00	2	12,138	0.02%
2020/04/16	5	52.58	5	53.20	53.40	0	12,063	0.00%
2020/04/15	4	53.00	2	53.85	53.00	2	12,025	0.02%
2020/04/14	8	54.00	2	54.00	54.00	6	11,926	0.05%
2020/04/13	4	53.48	1	54.50	53.10	3	11,862	0.03%
2020/04/10	0	0.00	1	53.10	52.50	-1	11,721	-0.01%
2020/04/09	3	52.70	6	52.77	52.80	-3	11,677	-0.03%
2020/04/08	5	50.20	21	49.82	51.80	-16	11,479	-0.14%
2020/04/07	10	46.95	11	46.70	48.40	-1	11,116	-0.01%
2020/04/06	3	43.42	8	43.77	44.00	-5	10,970	-0.05%
2020/04/01	2	45.13	1	46.15	45.50	1	10,811	0.01%
2020/03/31	6	47.55	2	49.40	47.10	4	10,793	0.04%
2020/03/30	0	0.00	7	46.93	48.70	-7	10,818	-0.06%
2020/03/27	29	49.87	21	48.69	48.40	8	10,907	0.07%
2020/03/26	5	51.34	8	51.56	51.80	-3	10,903	-0.03%
2020/03/25	7	53.06	9	53.38	51.40	-2	10,937	-0.02%
2020/03/24	9	52.30	1	52.80	52.50	8	10,937	0.07%
2020/03/23	7	52.07	7	51.76	51.00	0	10,976	0.00%
2020/03/20	7	50.34	1	50.10	51.40	6	10,835	0.06%
2020/03/19	2	47.70	7	49.31	47.20	-5	10,721	-0.05%
2020/03/18	12	51.43	15	51.15	50.50	-3	10,591	-0.03%
2020/03/17	2	49.15	3	45.93	49.15	-1	10,397	-0.01%
2020/03/16	11	48.91	9	49.78	46.55	2	10,242	0.02%
2020/03/13	7	48.76	31	45.64	49.45	-24	10,142	-0.24%
2020/03/12	2	50.60	4	51.20	50.00	-2	10,088	-0.02%
2020/03/11	3	55.83	3	55.60	54.20	0	9,966	0.00%
2020/03/10	5	54.12	4	54.70	55.20	1	9,869	0.01%
2020/03/09	5	57.06	13	57.19	55.00	-8	9,664	-0.08%
2020/03/06	2	57.30	25	57.98	57.60	-23	9,457	-0.24%
2020/03/05	7	57.43	11	57.78	56.90	-4	9,328	-0.04%
2020/03/04	6	56.65	2	56.30	56.70	4	9,246	0.04%
2020/03/03	5	57.88	8	58.10	57.90	-3	9,238	-0.03%
2020/03/02	0	0.00	1	56.20	56.00	-1	9,054	-0.01%
2020/02/27	8	58.03	49	55.77	55.40	-41	8,973	-0.46%
2020/02/26	7	57.47	30	57.79	57.10	-23	8,663	-0.27%
2020/02/25	3	56.13	4	56.43	55.90	-1	8,348	-0.01%
2020/02/24	4	56.60	2	56.30	55.70	2	8,210	0.02%
2020/02/21	14	55.10	9	55.29	55.50	5	8,069	0.06%
2020/02/20	50	55.24	26	55.47	55.50	24	7,975	0.30%
2020/02/19	65	57.38	44	57.47	58.20	21	7,523	0.28%
2020/02/18	34	58.60	41	57.73	57.20	-7	7,427	-0.09%
2020/02/17	16	60.56	41	60.90	59.70	-25	7,168	-0.35%
2020/02/14	89	57.68	109.1	58.09	60.30	-20.1	6,726	-0.30%	大賣/
2020/02/13	53	54.83	57	55.26	54.90	-4	6,002	-0.07%
2020/02/12	19	52.83	16	53.05	52.40	3	5,496	0.05%
2020/02/11	0	0.00	12	52.00	52.00	-12	5,386	-0.22%
2020/02/10	11	52.30	31	51.34	51.30	-20	5,538	-0.36%
2020/02/07	32	51.91	1	52.00	52.00	31	5,440	0.57%
2020/02/06	8	52.95	13	53.42	53.60	-5	5,321	-0.09%
2020/02/05	23	52.52	18	53.54	52.60	5	5,214	0.10%
2020/02/04	29	51.89	6	51.55	51.70	23	4,944	0.47%
2020/02/03	11	52.49	4	52.35	52.70	7	4,849	0.14%
2020/01/31	29	51.87	10	52.55	53.30	19	4,686	0.41%
2020/01/30	9	49.91	13	49.66	49.80	-4	4,367	-0.09%
2020/01/20	29	51.01	6	50.88	51.00	23	4,231	0.54%
2020/01/17	33	50.31	20	50.29	50.30	13	4,153	0.31%
2020/01/16	12	49.03	6	49.15	49.20	6	3,998	0.15%
2020/01/15	11	47.09	6	47.10	47.20	5	3,778	0.13%
2020/01/14	0	0.00	4	46.60	46.60	-4	3,766	-0.11%
2020/01/13	5	46.30	1	46.15	46.65	4	3,761	0.11%
2020/01/07	1	45.55	0	0.00	44.70	1	3,949	0.03%
2020/01/06	1	45.75	0	0.00	45.65	1	3,964	0.03%
2020/01/02	1	47.15	1	47.20	47.25	0	4,108	0.00%
2019/12/31	1	46.05	0	0.00	46.00	1	4,206	0.02%
2019/12/30	3	46.32	0	0.00	46.05	3	4,311	0.07%
2019/12/26	4	46.55	8	46.16	46.05	-4	4,260	-0.09%
2019/12/25	11	47.73	9	47.26	47.20	2	4,222	0.05%
2019/12/24	5	47.74	4	47.68	47.70	1	4,240	0.02%
2019/12/23	2	47.13	6	47.00	47.60	-4	4,127	-0.10%
2019/12/20	10	46.01	11	45.73	46.00	-1	3,987	-0.03%
2019/12/19	7	45.93	4	46.03	46.50	3	3,933	0.08%
2019/12/18	4	45.56	1	44.60	45.10	3	3,831	0.08%
2019/12/17	5	44.00	4	44.10	44.10	1	3,703	0.03%
2019/12/16	0	0.00	13	43.80	44.00	-13	3,732	-0.35%
2019/12/10	1	42.70	0	0.00	42.55	1	4,116	0.02%
2019/12/09	5	42.48	6	42.64	42.60	-1	4,163	-0.02%
2019/12/04	0	0.00	14	42.62	43.00	-14	4,464	-0.31%
2019/12/03	0	0.00	20	42.90	42.90	-20	4,563	-0.44%
2019/12/02	0	0.00	182	42.71	42.65	-182	4,603	-3.95%	大賣/鉅額交易
2019/11/29	0	0.00	51	44.10	43.75	-51	4,658	-1.09%
2019/11/28	1	44.35	5	44.85	44.80	-4	4,686	-0.09%
2019/11/27	0	0.00	2	43.80	43.95	-2	4,687	-0.04%
2019/11/26	1	43.30	1	43.70	43.60	0	4,722	0.00%
2019/11/25	50	43.00	0	0.00	42.95	50	4,789	1.04%
2019/11/21	0	0.00	5	42.60	43.20	-5	4,990	-0.10%
2019/11/20	40	43.16	0	0.00	43.15	40	5,080	0.79%
2019/11/19	123	43.94	2	43.65	43.60	121	5,197	2.33%	大買/鉅額交易
2019/11/18	66	44.25	56	44.35	44.30	10	5,226	0.19%
2019/11/15	50	42.15	1	42.95	43.00	49	5,233	0.94%
2019/11/14	3	41.67	0	0.00	41.65	3	5,387	0.06%
2019/11/12	0	0.00	2	42.65	43.20	-2	5,495	-0.04%
2019/11/11	0	0.00	1	42.25	42.10	-1	5,660	-0.02%
2019/11/08	6	43.95	8	44.18	43.85	-2	5,702	-0.04%
2019/11/07	6	43.55	9	44.07	44.45	-3	5,784	-0.05%
2019/11/05	2	42.23	3	42.20	42.25	-1	6,001	-0.02%
2019/11/04	0	0.00	2	42.90	42.55	-2	6,228	-0.03%
2019/11/01	3	43.25	0	0.00	43.10	3	6,305	0.05%
2019/10/29	3	42.20	1	42.30	42.25	2	6,586	0.03%
2019/10/28	1	42.80	0	0.00	42.30	1	6,674	0.01%
2019/10/25	5	42.75	0	0.00	42.65	5	6,713	0.07%
2019/10/24	16	43.30	10	43.40	43.40	6	6,710	0.09%
2019/10/23	1	42.90	0	0.00	42.50	1	6,712	0.01%
2019/10/18	11	41.99	25	42.84	42.85	-14	6,792	-0.21%
2019/10/17	11	41.38	5	41.40	41.50	6	6,731	0.09%
2019/10/16	11	41.75	3	41.60	41.80	8	6,818	0.12%
2019/10/15	1	40.55	1	40.90	40.60	0	6,821	0.00%
2019/10/14	10	38.80	10	38.90	39.30	0	6,860	0.00%
2019/10/09	2	38.95	14	39.01	38.85	-12	6,895	-0.17%
2019/10/08	2	40.95	0	0.00	41.05	2	6,871	0.03%
2019/10/07	2	42.45	2	42.75	42.30	0	6,886	0.00%
2019/10/04	3	40.57	7	40.55	40.30	-4	6,848	-0.06%
2019/10/03	1	42.10	8	42.00	41.95	-7	6,802	-0.10%
2019/10/02	10	42.25	1	42.15	42.40	9	6,962	0.13%
2019/10/01	42	42.60	63	42.34	42.20	-21	6,981	-0.30%
2019/09/27	33	42.19	30	41.90	42.05	3	6,999	0.04%
2019/09/26	38	43.83	38	43.75	43.85	0	7,086	0.00%
2019/09/25	1	43.70	0	0.00	43.60	1	7,157	0.01%
2019/09/24	2	44.28	7	44.25	43.80	-5	7,262	-0.07%
2019/09/23	21	44.33	10	44.60	44.30	11	7,290	0.15%
2019/09/20	3	43.80	0	0.00	43.85	3	7,379	0.04%
2019/09/19	1	43.80	1	43.55	43.60	0	7,393	0.00%
2019/09/18	21	43.96	46	43.08	43.40	-25	7,383	-0.34%
2019/09/16	16	44.55	15	44.98	44.85	1	7,215	0.01%
2019/09/12	2	46.80	0	0.00	46.70	2	7,126	0.03%
2019/09/11	51	47.11	34	47.12	47.15	17	7,212	0.24%
2019/09/10	6	46.75	0	0.00	46.85	6	7,338	0.08%
2019/09/09	28.4	47.51	7	47.39	46.70	21.4	7,411	0.29%
2019/09/06	0	0.00	2	51.40	51.50	-2	7,243	-0.03%
2019/09/05	1	51.20	0	0.00	51.40	1	7,472	0.01%
2019/09/04	2	50.95	0	0.00	51.00	2	7,480	0.03%
2019/09/03	90	51.08	97	50.50	50.50	-7	7,592	-0.09%
2019/09/02	16	50.43	1	50.40	51.70	15	7,645	0.20%
2019/08/30	3	50.90	5	51.10	50.30	-2	7,796	-0.03%
2019/08/29	0	0.00	1	50.80	50.80	-1	7,929	-0.01%
2019/08/28	11	50.37	0	0.00	50.60	11	7,921	0.14%
2019/08/27	2	51.25	0	0.00	51.00	2	7,869	0.03%
2019/08/26	0	0.00	2	52.50	51.30	-2	7,858	-0.03%
2019/08/23	2	53.90	0	0.00	53.60	2	7,771	0.03%
2019/08/22	3	54.73	14	54.60	54.90	-11	7,731	-0.14%
2019/08/21	2	54.25	1	54.40	54.20	1	7,650	0.01%
2019/08/20	3	55.40	5	55.36	55.00	-2	7,684	-0.03%
2019/08/19	16	55.31	29	55.51	55.20	-13	7,690	-0.17%
2019/08/16	4	54.28	3	54.37	53.20	1	7,605	0.01%
2019/08/14	10	55.38	7	55.09	54.60	3	7,517	0.04%
2019/08/13	4	54.15	4	53.80	53.10	0	7,466	0.00%
2019/08/12	5	55.12	1	54.30	54.40	4	7,543	0.05%
2019/08/08	6	55.67	10	55.46	56.50	-4	7,500	-0.05%
2019/08/07	4	53.13	1	52.90	52.80	3	7,291	0.04%
2019/08/06	6	52.53	6	52.73	53.80	0	7,271	0.00%
2019/08/05	2	51.25	0	0.00	50.70	2	7,113	0.03%
2019/08/02	25	53.41	5	52.80	52.70	20	7,225	0.28%
2019/08/01	3	52.57	2	53.00	53.00	1	7,491	0.01%
2019/07/31	7	51.57	2	51.40	51.60	5	7,711	0.06%
2019/07/30	5	51.32	4	51.35	51.50	1	7,891	0.01%
2019/07/29	10	49.60	0	0.00	50.50	10	7,944	0.13%
2019/07/25	0	0.00	1	49.95	49.85	-1	8,164	-0.01%
2019/07/24	9	49.75	0	0.00	49.40	9	8,324	0.11%
2019/07/23	1	49.90	4	49.86	49.80	-3	8,400	-0.04%
2019/07/22	2	50.90	0	0.00	50.70	2	8,389	0.02%
2019/07/19	2	49.48	0	0.00	49.50	2	8,400	0.02%
2019/07/18	1	49.80	2	49.10	49.00	-1	8,547	-0.01%
2019/07/16	1	51.30	1	51.20	50.70	0	8,540	0.00%
2019/07/15	3	52.13	1	52.00	51.90	2	8,616	0.02%
2019/07/12	2	51.45	0	0.00	51.50	2	8,738	0.02%
2019/07/10	9	50.99	1	50.90	50.20	8	9,016	0.09%
2019/07/09	0	0.00	1	49.95	49.85	-1	9,495	-0.01%
2019/07/08	1	49.90	0	0.00	50.60	1	10,127	0.01%
2019/07/04	0	0.00	1	52.40	52.10	-1	10,181	-0.01%
2019/07/03	6	51.87	1	51.70	51.70	5	10,261	0.05%
2019/07/01	3	54.80	4	55.03	55.50	-1	10,229	-0.01%
2019/06/28	3	54.47	1	53.80	54.60	2	10,178	0.02%
2019/06/27	2	54.50	7	55.29	53.70	-5	10,264	-0.05%
2019/06/25	2	53.90	0	0.00	54.10	2	10,371	0.02%
2019/06/24	1	54.20	1	54.30	54.30	0	10,411	0.00%
2019/06/21	3	54.03	6	54.43	53.10	-3	10,404	-0.03%
2019/06/20	3	54.43	7	54.41	54.30	-4	10,366	-0.04%
2019/06/19	5	53.80	0	0.00	53.40	5	10,343	0.05%
2019/06/17	25	53.86	21	52.96	52.70	4	10,162	0.04%
2019/06/14	10	55.76	10	54.98	55.00	0	10,109	0.00%
2019/06/13	16	55.54	13	56.20	54.90	3	10,050	0.03%
2019/06/12	4	53.73	6	54.12	54.00	-2	9,826	-0.02%
2019/06/11	14	53.67	15	53.79	53.10	-1	9,808	-0.01%
2019/06/10	11	52.81	7	52.70	52.60	4	9,740	0.04%
2019/06/06	13	52.04	9	51.82	52.70	4	9,728	0.04%
2019/06/05	4	50.73	10	50.95	51.70	-6	9,543	-0.06%
2019/06/04	1	48.75	0	0.00	48.40	1	9,438	0.01%
2019/05/31	1	48.20	0	0.00	48.20	1	9,800	0.01%
2019/05/23	2	47.00	2	47.15	46.25	0	9,818	0.00%
2019/05/22	0	0.00	5	49.40	48.95	-5	9,878	-0.05%
2019/05/21	7	49.81	1	48.50	49.75	6	9,976	0.06%
2019/05/20	2	49.20	5	49.80	48.75	-3	10,042	-0.03%
2019/05/17	1	51.60	2	49.65	49.55	-1	9,982	-0.01%
2019/05/16	5	52.54	3	51.97	51.70	2	9,904	0.02%
2019/05/15	1	52.10	1	51.60	51.60	0	9,874	0.00%
2019/05/14	2	48.80	0	0.00	50.80	2	9,929	0.02%
2019/05/13	0	0.00	22	50.45	50.00	-22	10,008	-0.22%
2019/05/10	3	51.80	3	50.80	50.00	0	10,404	0.00%
2019/05/09	12	52.49	11	52.77	50.50	1	10,496	0.01%
2019/05/08	11	54.85	13	53.18	55.00	-2	10,425	-0.02%
2019/05/07	6	52.15	9	52.59	53.70	-3	10,216	-0.03%
2019/05/06	1	51.70	4	51.15	50.00	-3	10,111	-0.03%
2019/05/03	6	52.03	13	52.02	51.70	-7	10,062	-0.07%
2019/05/02	3	51.20	3	51.20	50.70	0	10,037	0.00%
2019/04/30	1	50.60	1	51.20	51.20	0	10,095	0.00%
2019/04/26	2	49.63	1	48.20	48.50	1	10,085	0.01%
2019/04/23	6	49.97	0	0.00	50.70	6	10,808	0.06%
2019/04/22	1	49.65	0	0.00	49.70	1	11,100	0.01%
2019/04/19	0	0.00	17	50.84	50.40	-17	11,010	-0.15%
2019/04/18	10	50.90	5	50.00	50.00	5	10,844	0.05%
2019/04/17	26	51.15	18	51.16	52.00	8	10,676	0.07%
2019/04/16	4	51.40	15	50.81	50.70	-11	10,536	-0.10%
2019/04/15	24	49.95	122	48.28	51.00	-98	10,281	-0.95%	大賣/
2019/04/12	85	49.15	17	47.61	46.45	68	9,716	0.70%
2019/04/11	16	46.76	9	46.43	46.95	7	9,029	0.08%
2019/04/10	7	45.89	0	0.00	45.75	7	8,884	0.08%
2019/04/09	17	45.59	2	45.68	45.45	15	8,873	0.17%
2019/04/08	3	45.40	4	45.25	45.10	-1	8,766	-0.01%
2019/04/03	24	45.35	28	44.77	44.70	-4	8,714	-0.05%
2019/04/02	0	0.00	10	43.88	43.85	-10	8,645	-0.12%
2019/04/01	1	44.85	7	44.77	44.00	-6	8,611	-0.07%
2019/03/29	3	44.08	8	43.84	43.85	-5	8,466	-0.06%
2019/03/28	6	42.41	3	42.40	41.80	3	8,339	0.04%
2019/03/26	30	41.50	0	0.00	41.40	30	8,246	0.36%
2019/03/22	0	0.00	1	41.85	41.20	-1	8,334	-0.01%
2019/03/19	1	41.65	0	0.00	41.60	1	8,334	0.01%
2019/03/18	5	40.72	0	0.00	40.40	5	8,292	0.06%
2019/03/15	1	41.55	1	41.25	41.15	0	8,266	0.00%
2019/03/14	1	41.25	1	41.15	41.90	0	8,256	0.00%
2019/03/13	0	0.00	1	41.05	40.80	-1	8,263	-0.01%
2019/03/12	1	40.65	0	0.00	40.45	1	8,221	0.01%
2019/03/11	1	41.60	0	0.00	41.35	1	8,174	0.01%
2019/03/08	3	41.60	1	41.85	41.45	2	8,280	0.02%
2019/03/07	6	43.55	1	43.35	42.65	5	8,253	0.06%
2019/03/06	26	45.14	2	45.83	43.70	24	8,223	0.29%
2019/03/05	1	43.85	0	0.00	44.25	1	8,029	0.01%
2019/02/27	1	43.10	1	44.00	44.30	0	8,141	0.00%
2019/02/26	1	43.50	0	0.00	43.60	1	8,098	0.01%
2019/02/22	1	43.50	0	0.00	43.40	1	8,166	0.01%
2019/02/21	6	45.64	5	45.88	44.40	1	8,278	0.01%
2019/02/20	0	0.00	1	44.75	45.00	-1	8,215	-0.01%
2019/02/19	1	44.20	1	44.40	44.20	0	8,137	0.00%
2019/02/18	7	45.10	2	44.80	44.15	5	8,149	0.06%
2019/02/15	1	44.40	0	0.00	44.30	1	8,216	0.01%
2019/02/14	11	45.73	8	45.53	45.10	3	8,225	0.04%
2019/02/13	0	0.00	4	46.93	45.25	-4	8,184	-0.05%
2019/02/12	4	47.39	4	47.16	46.95	0	8,142	0.00%
2019/02/11	12	46.41	9	46.53	48.05	3	8,166	0.04%
2019/01/30	9	41.98	20	41.83	43.70	-11	7,777	-0.14%
2019/01/29	18	41.37	14	42.13	40.65	4	7,542	0.05%
2019/01/28	4	41.79	4	41.51	41.10	0	7,297	0.00%
2019/01/25	11	40.93	0	0.00	40.80	11	7,166	0.15%
2019/01/23	2	40.60	4	40.86	41.00	-2	6,996	-0.03%
2019/01/22	7	41.01	0	0.00	39.65	7	6,839	0.10%
2019/01/21	2	40.30	0	0.00	40.30	2	6,699	0.03%
2019/01/18	2	40.88	2	41.25	41.35	0	6,564	0.00%
2019/01/17	3	41.88	5	41.58	40.55	-2	6,416	-0.03%
2019/01/16	3	40.60	18	40.40	41.15	-15	6,188	-0.24%
2019/01/15	2	38.60	2	38.85	39.60	0	5,890	0.00%
2019/01/14	7	37.11	9	37.17	38.20	-2	5,445	-0.04%
2019/01/10	3	35.22	0	0.00	35.25	3	5,104	0.06%
2019/01/04	0	0.00	5	34.25	34.90	-5	5,160	-0.10%
2018/12/28	2	33.95	2	34.60	34.55	0	5,266	0.00%
2018/12/27	1	33.05	1	33.35	33.20	0	5,340	0.00%
2018/12/20	0	0.00	6	35.55	35.70	-6	5,646	-0.11%
2018/12/19	0	0.00	1	35.60	35.20	-1	5,620	-0.02%
2018/12/18	6	35.70	6	36.03	35.25	0	5,647	0.00%
2018/12/17	6	35.60	6	35.65	35.65	0	5,602	0.00%
2018/12/14	2	35.38	1	35.45	35.50	1	5,722	0.02%
2018/12/07	1	34.30	1	34.35	34.30	0	5,914	0.00%
2018/12/06	0	0.00	4	34.45	34.00	-4	5,940	-0.07%
2018/12/05	1	34.80	2	35.10	35.40	-1	5,959	-0.02%
2018/12/04	2	35.70	0	0.00	35.40	2	6,055	0.03%
2018/12/03	1	36.85	0	0.00	36.35	1	6,100	0.02%
2018/11/29	5	36.10	5	34.90	34.90	0	6,381	0.00%
2018/11/28	1	36.10	6	35.91	35.60	-5	6,722	-0.07%
2018/11/27	9	34.74	2	34.80	35.35	7	6,715	0.10%
2018/11/26	0	0.00	14	33.85	34.55	-14	6,769	-0.21%
2018/11/23	0	0.00	3	33.48	33.10	-3	6,853	-0.04%
2018/11/22	4	34.73	11	35.06	33.10	-7	6,997	-0.10%
2018/11/21	1	34.60	0	0.00	34.60	1	7,287	0.01%
2018/11/20	10	34.64	10	34.64	34.50	0	7,661	0.00%
2018/11/19	3	34.82	1	35.30	35.25	2	7,658	0.03%
2018/11/16	0	0.00	2	35.05	34.55	-2	7,754	-0.03%
2018/11/15	6	34.83	4	35.21	34.90	2	7,771	0.03%
2018/11/14	1	34.75	3	34.47	34.75	-2	7,837	-0.03%
2018/11/13	2	32.90	2	33.50	34.25	0	7,727	0.00%
2018/11/12	7	33.26	7	33.06	33.45	0	7,645	0.00%
2018/11/09	6	33.01	5	32.96	33.20	1	7,615	0.01%
2018/11/08	8	33.69	4	34.69	32.10	4	7,626	0.05%
2018/11/07	5	32.36	4	32.29	33.00	1	7,553	0.01%
2018/11/06	9	32.33	12	32.10	31.95	-3	7,623	-0.04%
2018/11/05	4	32.01	5	32.05	32.40	-1	7,638	-0.01%
2018/11/02	7	31.03	2	30.95	31.20	5	7,608	0.07%
2018/11/01	1	30.40	1	30.45	30.65	0	7,783	0.00%
2018/10/25	6	29.41	5	29.00	29.00	1	8,398	0.01%
2018/10/23	1	29.90	0	0.00	29.50	1	8,605	0.01%
2018/10/19	1	29.50	1	29.50	29.60	0	9,313	0.00%
2018/10/18	0	0.00	1	29.85	29.75	-1	9,394	-0.01%
2018/10/17	1	30.00	1	29.70	29.65	0	9,724	0.00%
2018/10/08	1	30.05	1	29.75	29.45	0	10,380	0.00%
2018/10/05	17	29.51	2	29.33	29.40	15	10,806	0.14%
2018/10/04	5	30.30	0	0.00	30.30	5	10,989	0.05%
2018/10/03	2	31.60	0	0.00	32.00	2	10,902	0.02%
2018/10/02	5	31.35	10	31.20	31.20	-5	10,818	-0.05%
2018/09/26	2	32.23	2	32.55	32.10	0	11,010	0.00%
2018/09/25	3	31.00	0	0.00	32.15	3	11,008	0.03%
2018/09/21	0	0.00	10	31.45	31.45	-10	10,954	-0.09%
2018/09/20	11	31.21	5	31.11	30.85	6	10,881	0.06%
2018/09/19	4	32.58	0	0.00	32.25	4	10,713	0.04%
2018/09/18	0	0.00	10	32.56	33.10	-10	10,631	-0.09%
2018/09/17	0	0.00	2	33.25	33.15	-2	10,586	-0.02%
2018/09/14	0	0.00	5	33.70	34.25	-5	10,591	-0.05%
2018/09/13	0	0.00	1	33.05	33.20	-1	10,476	-0.01%
2018/09/12	5	33.30	0	0.00	33.30	5	10,383	0.05%
2018/09/11	6	33.27	1	34.85	34.70	5	10,325	0.05%
2018/09/07	1	34.40	3	34.02	34.60	-2	10,088	-0.02%
2018/09/06	8	34.61	1	34.80	35.00	7	10,124	0.07%
2018/09/05	3	34.80	57	34.68	34.70	-54	9,826	-0.55%
2018/09/04	49	34.54	8	34.33	34.10	41	9,652	0.42%
2018/09/03	7	36.54	7	36.49	36.70	0	9,251	0.00%
2018/08/31	2	37.18	1	37.00	36.60	1	9,128	0.01%
2018/08/30	1	36.75	2	37.00	36.70	-1	8,975	-0.01%
2018/08/29	9	37.03	10	36.80	37.35	-1	8,820	-0.01%
2018/08/28	13	36.77	11	36.68	36.70	2	8,635	0.02%
2018/08/27	16	34.82	38	34.60	35.30	-22	8,230	-0.27%
2018/08/24	13	32.84	8	32.78	33.10	5	7,915	0.06%
2018/08/23	9	32.47	2	32.25	32.35	7	7,920	0.09%
2018/08/22	0	0.00	8	31.69	32.25	-8	7,714	-0.10%
2018/08/21	9	31.28	13	31.30	31.75	-4	7,654	-0.05%
2018/08/20	0	0.00	3	30.23	30.30	-3	7,477	-0.04%
2018/08/16	0	0.00	2	30.10	30.10	-2	7,415	-0.03%
2018/08/15	1	30.20	3	30.53	29.85	-2	7,407	-0.03%
2018/08/13	0	0.00	1	32.15	30.75	-1	7,189	-0.01%
2018/08/10	43	32.45	2	32.20	31.80	41	7,032	0.58%
2018/08/09	1	32.05	2	31.88	31.90	-1	6,961	-0.01%
2018/08/08	12	31.80	4	32.59	31.75	8	6,907	0.12%
2018/08/07	2	32.45	11	32.30	32.65	-9	6,787	-0.13%
2018/08/06	0	0.00	2	32.50	31.80	-2	6,687	-0.03%
2018/08/03	15	32.77	4	32.80	32.20	11	6,627	0.17%
2018/08/02	7	32.16	9	32.22	32.30	-2	6,498	-0.03%
2018/08/01	19	32.32	8	32.00	31.85	11	6,373	0.17%
2018/07/31	1	32.05	1	32.10	32.00	0	6,187	0.00%
2018/07/30	6	32.45	15	32.15	32.40	-9	6,110	-0.15%
2018/07/27	32	31.67	22	32.00	32.00	10	5,970	0.17%
2018/07/26	20	31.42	29	31.60	31.00	-9	5,694	-0.16%
2018/07/25	1	29.65	1	29.90	29.25	0	5,245	0.00%
2018/07/24	12	29.35	19	29.42	29.30	-7	5,128	-0.14%
2018/07/23	10	27.86	0	0.00	27.95	10	4,781	0.21%
2018/07/20	7	28.11	9	28.33	28.60	-2	4,759	-0.04%
2018/07/19	0	0.00	10	28.75	28.45	-10	4,688	-0.21%
2018/07/18	24	28.27	0	0.00	28.60	24	4,648	0.52%
2018/07/17	30	29.46	17	29.31	28.65	13	4,508	0.29%
2018/07/16	14	29.14	10	28.83	28.10	4	4,143	0.10%
2018/07/13	18	28.37	24.3	27.92	29.30	-6.3	3,897	-0.16%
2018/07/12	25	26.70	88	26.45	27.75	-63	3,424	-1.84%
2018/07/11	10	25.48	0	0.00	25.25	10	3,103	0.32%
2018/07/10	82	24.88	0	0.00	24.90	82	3,074	2.67%
2018/07/09	9	25.34	21	25.67	25.15	-12	2,996	-0.40%
2018/07/06	8	24.32	94	24.90	25.35	-86	2,827	-3.04%
2018/07/05	7	23.53	0	0.00	23.10	7	2,615	0.27%
2018/07/04	4	23.83	1	23.50	23.85	3	2,583	0.12%
2018/07/02	0	0.00	3	22.87	22.70	-3	2,489	-0.12%
2018/06/28	1	22.80	0	0.00	22.75	1	2,461	0.04%
2018/06/27	1	23.60	1	23.25	23.25	0	2,444	0.00%
2018/06/26	27	23.37	1	23.25	23.60	26	2,427	1.07%
2018/06/25	1	23.95	24	23.92	23.35	-23	2,387	-0.96%
2018/06/22	3	22.43	0	0.00	22.30	3	2,311	0.13%
2018/06/21	0	0.00	9	22.70	22.75	-9	2,305	-0.39%
2018/06/20	0	0.00	1	22.40	22.60	-1	2,303	-0.04%
2018/06/14	2	24.25	0	0.00	23.60	2	2,236	0.09%
2018/06/13	1	23.65	0	0.00	24.35	1	2,068	0.05%
2018/06/07	0	0.00	1	23.85	23.70	-1	2,010	-0.05%
2018/06/05	1	23.65	1	23.85	23.85	0	1,935	0.00%
2018/06/04	2	23.90	3	23.60	23.60	-1	1,887	-0.05%
2018/06/01	30	24.48	20	23.60	23.50	10	1,842	0.54%
2018/05/31	15	23.46	17	23.58	23.65	-2	1,706	-0.12%
2018/05/30	1	21.45	0	0.00	21.50	1	1,504	0.07%
2018/05/29	3	21.55	0	0.00	21.60	3	1,498	0.20%
2018/05/28	2	21.85	1	21.90	21.85	1	1,464	0.07%
2018/05/25	21	21.80	0	0.00	21.90	21	1,443	1.46%
2018/05/22	3	22.10	0	0.00	22.10	3	1,367	0.22%
2018/05/21	0	0.00	4	21.35	21.90	-4	1,311	-0.30%
2018/05/18	1	21.65	0	0.00	21.60	1	1,286	0.08%
2018/05/14	3	21.00	0	0.00	21.25	3	1,155	0.26%
2018/05/11	3	22.30	0	0.00	21.55	3	1,136	0.26%
2018/05/10	5	22.47	7	22.56	22.25	-2	1,100	-0.18%
2018/05/09	6	21.95	9	21.98	22.30	-3	1,007	-0.30%
2018/05/08	2	22.10	2	22.40	21.90	0	981	0.00%
2018/05/04	7	22.48	7	22.48	22.45	0	913	0.00%
2018/05/03	4	22.56	4	21.75	21.75	0	869	0.00%
2018/05/02	5	21.65	5	21.57	22.25	0	828	0.00%
2018/04/26	4	21.70	0	0.00	21.35	4	770	0.52%
2018/04/24	0	0.00	1	21.10	20.65	-1	654	-0.15%
2018/04/16	0	0.00	1	21.15	20.80	-1	594	-0.17%
2018/04/12	0	0.00	1	20.00	20.25	-1	587	-0.17%
2018/03/27	0	0.00	0.2	18.70	18.80	-0.2	621	-0.03%
2018/03/19	0	0.00	2	19.80	19.85	-2	633	-0.32%
2018/03/15	2	21.10	1	20.65	20.65	1	634	0.16%
2018/03/13	1	18.80	0	0.00	18.80	1	560	0.18%
2018/01/11	0	21.35	0	0.00	21.45	0	756	0.00%
2018/01/08	10	22.45	3	22.30	22.40	7	738	0.95%
2018/01/05	0	0.00	2	21.83	21.85	-2	714	-0.28%
2018/01/04	0	0.00	1	21.40	21.35	-1	699	-0.14%