泰鼎-KY (4927)-元大-屏南券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

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

立即追蹤
本地時間:14:30

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

泰鼎-KY (4927)籌碼相關－元大-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1	40.10	0	0.00	40.10	1	775	0.13%
2024/05/13	1	40.75	0	0.00	40.75	1	749	0.13%
2024/05/09	2	42.15	0	0.00	41.70	2	737	0.27%
2024/05/08	0.1	41.90	1	41.95	42.10	-0.9	733	-0.12%
2024/04/09	1	39.90	0	0.00	39.90	1	636	0.16%
2024/03/28	0	0.00	1	40.10	40.10	-1	566	-0.18%
2024/03/26	2	42.20	1	40.70	40.70	1	545	0.18%
2024/03/22	1	41.80	0	0.00	41.65	1	528	0.19%
2024/03/19	2	41.00	0	0.00	41.15	2	515	0.39%
2024/03/14	1	41.05	0	0.00	41.25	1	474	0.21%
2024/03/12	1	42.15	0	0.00	42.15	1	426	0.23%
2024/02/05	1	46.80	0	0.00	47.00	1	211	0.47%
2023/12/20	1	49.75	0	0.00	49.80	1	433	0.23%
2023/12/15	0	0.00	1	50.80	50.80	-1	444	-0.23%
2023/12/04	1	51.30	1	50.50	50.50	0	539	0.00%
2023/11/21	0	0.00	1.1	49.85	50.10	-1.1	650	-0.17%
2023/10/25	2.3	49.24	0	0.00	49.10	2.3	759	0.30%
2023/10/23	0	0.00	1	49.80	50.80	-1	758	-0.13%
2023/10/20	1	50.50	0	0.00	49.95	1	762	0.13%
2023/10/18	1	52.30	0	0.00	51.60	1	767	0.13%
2023/10/13	1	53.20	0	0.00	52.80	1	797	0.13%
2023/10/06	2.2	53.56	0	0.00	52.70	2.2	861	0.25%
2023/10/05	1	56.70	0	0.00	56.70	1	833	0.12%
2023/10/04	0	0.00	7	56.54	57.00	-7	850	-0.82%
2023/10/02	0	0.00	0.2	57.60	57.80	-0.2	890	-0.02%
2023/09/27	0.2	55.80	3	56.10	55.00	-2.8	1,018	-0.27%
2023/09/26	0	0.00	3	57.10	56.60	-3	1,135	-0.26%
2023/09/25	0	0.00	0.2	57.41	57.30	-0.2	1,169	-0.02%
2023/09/22	1	56.80	0	0.00	56.80	1	1,182	0.08%
2023/09/20	1	57.80	0	0.00	57.10	1	1,187	0.08%
2023/09/19	1	58.50	0	0.00	58.50	1	1,193	0.08%
2023/09/11	1	55.50	0	0.00	55.10	1	1,192	0.08%
2023/09/07	1	56.40	0	0.00	56.10	1	1,204	0.08%
2023/09/06	2	57.00	0	0.00	57.00	2	1,200	0.17%
2023/08/30	0	0.00	3.1	57.39	56.60	-3.1	1,275	-0.24%
2023/08/29	0	0.00	0.2	54.50	54.00	-0.2	1,264	-0.02%
2023/08/16	0.1	52.50	0	0.00	52.30	0.1	1,453	0.01%
2023/08/15	2.3	52.31	1	53.60	52.70	1.3	1,466	0.09%
2023/08/14	2	54.60	0	0.00	54.60	2	1,451	0.14%
2023/08/10	1	61.00	1	62.00	61.60	0	1,478	0.00%
2023/08/09	1	61.60	0	0.00	61.60	1	1,472	0.07%
2023/08/01	5.1	61.00	0	0.00	61.40	5.1	1,449	0.35%
2023/07/18	1	67.50	1	66.00	66.00	0	1,452	0.00%
2023/07/17	2	66.05	2	66.95	67.40	0	1,444	0.00%
2023/07/14	1	67.20	1	66.00	66.00	0	1,433	0.00%
2023/07/13	1	67.50	1	67.80	67.10	0	1,439	0.00%
2023/07/10	10	65.20	0	0.00	66.00	10	1,502	0.67%
2023/07/07	0	0.00	10	65.60	66.80	-10	1,574	-0.64%
2023/07/05	1	67.30	1	67.70	67.80	0	1,583	0.00%
2023/07/04	0	0.00	8	68.48	70.20	-8	1,531	-0.52%
2023/07/03	0	0.00	1	64.60	65.10	-1	1,416	-0.07%
2023/06/30	1	63.20	2	62.60	63.20	-1	1,386	-0.07%
2023/06/15	3	63.00	0	0.00	63.10	3	1,374	0.22%
2023/06/09	23	64.10	0	0.00	64.10	23	1,352	1.70%
2023/06/07	1	64.50	0	0.00	64.70	1	1,344	0.07%
2023/06/06	0	0.00	3	65.79	64.80	-3	1,326	-0.23%
2023/06/05	0	0.00	3	63.24	63.80	-3	1,275	-0.24%
2023/06/02	0	0.00	1	62.20	61.70	-1	1,245	-0.08%
2023/05/31	0	0.00	2	62.80	63.00	-2	1,256	-0.16%
2023/05/29	3	61.07	0	0.00	60.80	3	1,232	0.24%
2023/05/26	1	61.50	1	60.80	60.80	0	1,213	0.00%
2023/05/25	0	0.00	2	61.40	61.30	-2	1,216	-0.16%
2023/05/24	1	61.10	1	61.20	61.50	0	1,235	0.00%
2023/05/22	4	61.83	0	61.73	61.50	4	1,318	0.30%
2023/05/18	0	0.00	2	59.10	59.10	-2	1,261	-0.16%
2023/05/12	0	0.00	5	55.80	55.50	-5	1,198	-0.42%
2023/05/10	0	0.00	1	55.60	55.90	-1	1,203	-0.08%
2023/05/08	0	0.00	21	54.93	55.30	-21	1,226	-1.71%
2023/05/05	0	55.10	0	0.00	54.50	0	1,221	0.00%
2023/05/03	4	54.30	2	54.20	54.20	2	1,251	0.16%
2023/05/02	1	55.10	0	0.00	54.90	1	1,263	0.08%
2023/04/28	3	54.30	3	55.10	55.10	0	1,269	0.00%
2023/04/27	1	53.60	3	54.57	54.30	-2	1,263	-0.16%
2023/04/25	2	53.90	0	0.00	53.90	2	1,252	0.16%
2023/04/20	0	59.40	0	0.00	58.40	0	1,207	0.00%
2023/04/17	1	61.40	1	61.40	61.40	0	1,171	0.00%
2023/04/14	1	62.10	0	0.00	61.70	1	1,163	0.09%
2023/04/13	1	62.00	0	0.00	61.50	1	1,151	0.09%
2023/04/12	20	63.60	0	0.00	63.60	20	1,060	1.89%
2023/04/11	0	0.00	20	60.43	62.10	-20	976	-2.05%
2023/04/10	5	58.80	0	0.00	59.00	5	898	0.56%
2023/04/07	5	60.10	11	60.37	59.80	-6	893	-0.67%
2023/04/06	5	58.60	5	59.40	60.10	0	873	0.00%
2023/03/31	1	59.30	1	59.20	59.20	0	868	0.00%
2023/03/30	0	0.00	14	58.86	59.20	-14	867	-1.61%
2023/03/24	1	59.50	1	59.80	59.80	0	893	0.00%
2023/03/22	1	58.70	1	59.00	58.90	0	904	0.00%
2023/03/21	1	58.00	1	58.30	58.20	0	911	0.00%
2023/03/16	3	55.70	0	0.00	56.00	3	932	0.32%
2023/03/14	4	57.48	1	57.10	57.00	3	982	0.31%
2023/03/10	1	59.30	1	59.00	59.00	0	1,031	0.00%
2023/03/01	1	58.99	0	0.00	58.70	1	1,338	0.08%
2023/02/22	2	62.75	0	0.00	62.30	2	1,384	0.14%
2023/02/20	0	0.00	3.7	64.39	64.90	-3.7	1,384	-0.27%
2023/02/13	1	58.50	1	58.80	59.60	0	1,553	0.00%
2023/02/10	2	59.30	1	59.80	59.00	1	1,645	0.06%
2023/02/03	1	59.80	1	60.20	59.80	0	1,867	0.00%
2023/02/02	1	59.50	1	59.80	60.20	0	1,864	0.00%
2023/01/31	3	58.30	0	0.00	58.10	3	1,855	0.16%
2023/01/16	1	54.90	1	54.80	54.60	0	1,908	0.00%
2023/01/13	0	0.00	12	55.20	54.80	-12	1,930	-0.62%
2023/01/11	0	0.00	10	55.90	56.20	-10	2,051	-0.49%
2023/01/09	0	0.00	1	55.20	54.90	-1	2,110	-0.05%
2022/12/29	2	52.80	2	53.15	53.30	0	2,240	0.00%
2022/12/28	1	54.80	0	0.00	53.60	1	2,268	0.04%
2022/12/15	0	0.00	1	59.90	58.90	-1	2,412	-0.04%
2022/12/14	0	0.00	8	59.79	59.80	-8	2,416	-0.33%
2022/12/13	1	59.70	2	58.95	59.20	-1	2,423	-0.04%
2022/12/12	3	59.03	0	0.00	59.50	3	2,431	0.12%
2022/12/09	2	58.95	3	58.77	58.70	-1	2,452	-0.04%
2022/12/07	1	59.90	0	0.00	58.50	1	2,530	0.04%
2022/12/05	1	61.20	2	60.85	61.00	-1	2,535	-0.04%
2022/12/02	2	60.70	10	60.80	60.80	-8	2,533	-0.32%
2022/12/01	14	60.44	25	60.52	60.10	-11	2,520	-0.44%
2022/11/30	0	0.00	2	59.25	59.90	-2	2,559	-0.08%
2022/11/29	4	58.95	1	58.90	59.50	3	2,584	0.12%
2022/11/28	0	0.00	4	58.24	59.30	-4	2,579	-0.16%
2022/11/25	0	0.00	2	58.50	57.00	-2	2,496	-0.08%
2022/11/24	10	57.43	1	57.50	58.40	9	2,494	0.36%
2022/11/23	1	56.20	0	0.00	56.60	1	2,496	0.04%
2022/11/21	1	54.30	0	0.00	54.30	1	2,511	0.04%
2022/11/18	1.2	55.92	1	55.30	55.30	0.2	2,529	0.01%
2022/11/16	0	0.00	1	55.00	55.20	-1	2,568	-0.04%
2022/11/15	1	54.10	2	54.60	54.80	-1	2,672	-0.04%
2022/11/11	4	53.60	1	53.10	53.10	3	2,889	0.10%
2022/11/10	0	0.00	0	56.10	55.10	0	2,772	0.00%
2022/11/09	0	0.00	11	55.71	55.90	-11	2,749	-0.40%
2022/11/08	2	54.70	2	54.50	54.40	0	2,707	0.00%
2022/11/07	1	53.40	1	53.50	53.50	0	2,618	0.00%
2022/11/04	14	53.51	0	0.00	53.50	14	2,589	0.54%
2022/11/02	1	50.80	1	51.60	51.90	0	2,493	0.00%
2022/10/31	1	48.80	1	49.35	49.40	0	2,456	0.00%
2022/10/28	0	0.00	1	49.15	48.30	-1	2,476	-0.04%
2022/10/27	1	48.70	0	0.00	49.35	1	2,476	0.04%
2022/10/26	1	49.30	5	48.20	48.20	-4	2,471	-0.16%
2022/10/25	2	49.95	0	0.00	50.00	2	2,459	0.08%
2022/10/24	5	51.70	0	0.00	51.00	5	2,442	0.20%
2022/10/18	2	51.70	2	51.75	51.50	0	2,275	0.00%
2022/10/14	0	0.00	3	48.78	49.15	-3	2,239	-0.13%
2022/10/13	3	48.05	1	46.45	46.25	2	2,233	0.09%
2022/10/11	3	49.22	1	50.20	48.85	2	2,200	0.09%
2022/10/07	1	52.80	0	0.00	52.60	1	2,173	0.05%
2022/10/06	1	52.00	1	51.60	52.20	0	2,177	0.00%
2022/10/04	0	0.00	1	51.40	51.40	-1	2,170	-0.05%
2022/10/03	2	49.50	0	0.00	49.80	2	2,161	0.09%
2022/09/30	3	48.65	10	48.35	49.80	-7	2,167	-0.32%
2022/09/29	4	50.50	0	0.00	49.80	4	2,182	0.18%
2022/09/28	3	50.00	0	0.00	49.50	3	2,208	0.14%
2022/09/22	1	55.60	1	56.00	55.70	0	2,257	0.00%
2022/09/21	0	0.00	1	57.30	56.80	-1	2,245	-0.04%
2022/09/19	1	58.50	0	0.00	57.30	1	2,247	0.04%
2022/09/16	6	59.90	0	0.00	58.90	6	2,240	0.27%
2022/09/15	0	0.00	1	59.80	60.30	-1	2,236	-0.04%
2022/09/14	2	57.70	0	0.00	58.00	2	2,206	0.09%
2022/09/13	2	59.00	2	59.20	58.90	0	2,210	0.00%
2022/09/12	1	58.20	1	57.80	58.00	0	2,208	0.00%
2022/09/08	1	56.80	1	57.20	57.70	0	2,238	0.00%
2022/09/07	4	56.65	0	0.00	56.60	4	2,244	0.18%
2022/09/06	2	58.05	3	58.20	58.10	-1	2,278	-0.04%
2022/09/05	14	58.51	1	57.70	57.80	13	2,240	0.58%
2022/09/02	20	61.70	20	61.50	60.90	0	2,251	0.00%
2022/08/31	5	61.50	0	0.00	61.80	5	2,218	0.23%
2022/08/30	0	0.00	1	61.20	61.10	-1	2,198	-0.05%
2022/08/29	1	58.30	2	58.75	59.20	-1	2,140	-0.05%
2022/08/26	2	60.15	5	60.52	60.60	-3	2,130	-0.14%
2022/08/25	1	59.10	1	59.70	59.00	0	2,116	0.00%
2022/08/24	7	59.57	0	0.00	58.90	7	2,111	0.33%
2022/08/23	10	60.83	1	60.80	60.90	9	2,081	0.43%
2022/08/22	2	64.80	1	63.40	62.80	1	2,037	0.05%
2022/08/19	15	60.79	7	61.07	62.30	8	1,915	0.42%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/17	0.1	56.50	1	56.30	56.30	-0.9	1,708	-0.05%
2022/08/16	1	56.80	0	0.00	56.80	1	1,730	0.06%
2022/08/09	0	0.00	1	54.80	55.70	-1	1,793	-0.06%
2022/08/08	1	55.70	0	0.00	56.00	1	1,771	0.06%
2022/08/03	2.1	56.93	1	56.30	56.60	1.1	1,760	0.06%
2022/08/02	1	57.10	0	0.00	57.70	1	1,791	0.06%
2022/07/27	1.1	61.18	0	0.00	61.30	1.1	1,973	0.06%
2022/07/21	1	63.00	1	63.80	64.20	0	2,010	0.00%
2022/07/14	0	0.00	5	61.20	62.30	-5	2,321	-0.22%
2022/07/13	2	59.80	0	0.00	59.00	2	2,314	0.09%
2022/07/12	0	0.00	2	61.05	60.50	-2	2,295	-0.09%
2022/07/08	4	65.30	0	0.00	65.80	4	2,316	0.17%
2022/07/05	5	64.34	4	63.73	64.70	1	2,343	0.04%
2022/07/04	1	66.30	1	66.90	66.40	0	2,278	0.00%
2022/07/01	0	66.10	1	65.80	65.60	-1	2,296	-0.04%
2022/06/30	0	0.00	1	69.30	69.30	-1	2,309	-0.04%
2022/06/22	1.1	72.28	2	73.85	71.40	-0.9	2,769	-0.03%
2022/06/20	0	0.00	1	72.90	72.90	-1	3,030	-0.03%
2022/06/16	1.1	76.08	0	0.00	74.50	1.1	3,133	0.03%
2022/06/15	7	76.24	0	0.00	75.70	7	3,125	0.22%
2022/06/14	2	79.30	0	0.00	78.50	2	3,095	0.06%
2022/06/13	2	78.60	0	0.00	79.70	2	3,072	0.07%
2022/06/10	1	83.10	0	0.00	83.20	1	3,034	0.03%
2022/06/09	1	84.20	0	0.00	83.90	1	3,029	0.03%
2022/06/08	1	85.60	0	0.00	85.50	1	3,016	0.03%
2022/06/07	3	87.20	1	86.60	86.40	2	3,054	0.07%
2022/06/06	3.2	87.00	0	0.00	86.30	3.2	3,077	0.10%
2022/06/01	1	90.20	0	0.00	89.80	1	3,228	0.03%
2022/05/27	1	87.80	0	0.00	87.20	1	3,390	0.03%
2022/05/26	0.2	88.80	0	0.00	88.10	0.2	3,408	0.01%
2022/05/24	1	91.70	0	0.00	88.60	1	3,449	0.03%
2022/05/23	1	92.90	0	0.00	91.70	1	3,458	0.03%
2022/05/20	1	92.20	1	92.90	92.90	0	3,490	0.00%
2022/05/19	2	89.25	2	89.20	91.70	0	3,504	0.00%
2022/05/18	1	93.80	1	94.20	94.00	0	3,484	0.00%
2022/05/13	1	93.60	1	93.00	93.00	0	3,578	0.00%
2022/05/12	1	95.80	1	94.60	92.80	0	3,665	0.00%
2022/05/10	3	96.77	2	97.65	95.20	1	3,762	0.03%
2022/05/06	2	100.75	2	99.75	99.70	0	4,134	0.00%
2022/05/05	1	100.00	1	101.50	104.00	0	4,176	0.00%
2022/05/03	0	0.00	2	96.90	97.20	-2	4,206	-0.05%
2022/04/29	1	95.50	0	0.00	95.40	1	4,268	0.02%
2022/04/28	1	92.60	1	94.00	93.90	0	4,311	0.00%
2022/04/27	1	93.60	1	94.00	94.00	0	4,363	0.00%
2022/04/25	0	0.00	1	94.80	94.80	-1	4,461	-0.02%
2022/04/22	2	99.85	1	96.00	94.50	1	4,492	0.02%
2022/04/21	0	0.00	1	105.50	105.00	-1	4,436	-0.02%
2022/04/13	1	103.00	1	103.50	103.50	0	5,261	0.00%
2022/04/12	0	0.00	1	101.00	102.00	-1	5,471	-0.02%
2022/04/11	1	100.00	0	0.00	98.80	1	5,549	0.02%
2022/04/01	0	0.00	1	104.00	103.50	-1	5,968	-0.02%
2022/03/31	1	108.50	1	107.50	106.00	0	6,026	0.00%
2022/03/30	1	106.00	1	107.50	105.50	0	6,178	0.00%
2022/03/28	3	102.17	2	104.00	105.50	1	6,557	0.02%
2022/03/25	7	106.14	4	107.25	104.50	3	6,734	0.04%
2022/03/24	2	102.50	4	105.25	107.50	-2	6,998	-0.03%
2022/03/23	4	101.50	3	101.67	102.50	1	7,083	0.01%
2022/03/22	0	0.00	2	102.00	102.50	-2	7,145	-0.03%
2022/03/21	1	98.20	0	0.00	97.50	1	7,026	0.01%
2022/03/08	2	90.75	2	91.40	89.60	0	7,673	0.00%
2022/03/07	1	89.70	0	0.00	90.80	1	7,944	0.01%
2022/03/04	1	94.70	1.1	92.55	92.30	-0.1	8,202	0.00%
2022/03/03	1	96.00	1	96.50	96.00	0	8,209	0.00%
2022/03/01	2	100.45	1	99.90	99.90	1	8,161	0.01%
2022/02/25	1	99.30	2	99.20	99.40	-1	8,214	-0.01%
2022/02/24	2	101.50	2	102.75	100.50	0	8,294	0.00%
2022/02/23	0	0.00	1	102.50	104.00	-1	8,512	-0.01%
2022/02/22	3	102.17	3	101.00	101.00	0	8,698	0.00%
2022/02/21	0.1	104.50	0	0.00	104.00	0.1	8,755	0.00%
2022/02/16	5	105.50	7	106.21	105.50	-2	9,115	-0.02%
2022/02/14	2	105.25	0	0.00	102.00	2	9,571	0.02%
2022/02/11	1	107.00	1	107.50	107.00	0	9,870	0.00%
2022/02/10	1	105.50	1	104.50	104.50	0	10,054	0.00%
2022/02/09	3	104.67	3	104.33	105.50	0	10,128	0.00%
2022/02/08	4	109.00	0	0.00	105.50	4	10,138	0.04%
2022/02/07	1	114.50	1	116.00	117.00	0	10,163	0.00%
2022/01/26	5	115.90	2	115.25	113.50	3	10,170	0.03%
2022/01/25	5	117.50	3	116.66	115.00	2	10,232	0.02%
2022/01/24	3	119.83	4	119.63	119.00	-1	10,245	-0.01%
2022/01/21	3	123.00	5	122.40	121.00	-2	10,262	-0.02%
2022/01/20	4	124.50	3	125.00	125.50	1	10,259	0.01%
2022/01/19	2	123.75	4	124.13	124.50	-2	10,282	-0.02%
2022/01/18	5	125.70	2	128.25	123.00	3	10,409	0.03%
2022/01/17	6	124.08	5	125.10	127.50	1	10,437	0.01%
2022/01/14	3	122.00	3	123.83	126.00	0	10,538	0.00%
2022/01/13	7	123.14	28	122.95	122.50	-21	10,540	-0.20%
2022/01/12	4	126.38	3	126.00	126.50	1	10,553	0.01%
2022/01/11	1	130.50	1	132.00	129.00	0	10,539	0.00%
2022/01/10	1	131.50	2	131.75	129.00	-1	10,515	-0.01%
2022/01/07	3	131.51	0.1	128.50	125.00	2.9	10,675	0.03%
2022/01/06	2	130.00	17	135.71	137.00	-15	10,737	-0.14%
2022/01/05	3.1	129.92	1	136.50	128.50	2.1	10,568	0.02%
2022/01/04	6	133.17	7	131.86	132.50	-1	10,402	-0.01%
2022/01/03	2	130.75	2	132.50	134.50	0	10,361	0.00%
2021/12/30	0	0.00	4	130.38	130.50	-4	10,330	-0.04%
2021/12/29	11	125.23	7	126.43	129.00	4	10,231	0.04%
2021/12/28	5	124.70	4	126.00	127.00	1	10,118	0.01%
2021/12/27	6	121.25	6	121.33	124.00	0	10,047	0.00%
2021/12/24	10	121.90	9	120.83	123.00	1	10,005	0.01%
2021/12/23	2	123.00	47	128.24	129.00	-45	9,825	-0.46%
2021/12/22	1	114.50	1	117.00	117.50	0	9,611	0.00%
2021/12/21	4	114.00	5	114.90	118.00	-1	9,542	-0.01%
2021/12/20	4	109.88	6	112.00	114.00	-2	9,781	-0.02%
2021/12/17	2	103.50	5	104.70	108.00	-3	9,552	-0.03%
2021/12/16	7	99.06	12	99.99	102.50	-5	9,333	-0.05%
2021/12/15	0	0.00	1	96.60	96.00	-1	9,206	-0.01%
2021/12/14	0	0.00	1	96.00	94.20	-1	9,242	-0.01%
2021/12/13	1	96.60	0	0.00	95.20	1	9,303	0.01%
2021/12/10	1	94.30	1	95.20	95.10	0	9,540	0.00%
2021/12/09	1	95.50	2	96.35	95.00	-1	9,626	-0.01%
2021/12/08	4	95.23	2	95.55	95.40	2	9,715	0.02%
2021/12/07	3	94.04	3	94.77	93.60	0	10,136	0.00%
2021/12/06	5	96.54	3	96.50	95.60	2	10,457	0.02%
2021/12/03	11	96.37	11	96.12	96.30	0	10,554	0.00%
2021/12/02	14	100.31	11.3	99.21	98.30	2.8	10,616	0.03%
2021/12/01	8	107.13	3	106.67	103.00	5	10,358	0.05%
2021/11/30	16.3	110.95	32	111.70	114.00	-15.8	10,353	-0.15%
2021/11/29	6	103.30	3	103.17	104.00	3	10,326	0.03%
2021/11/26	2	101.50	3	102.67	101.50	-1	10,376	-0.01%
2021/11/25	1	100.50	1	100.00	100.00	0	10,365	0.00%
2021/11/24	7	100.57	10	100.89	101.50	-3	10,336	-0.03%
2021/11/23	5	101.70	5	102.38	99.00	0	10,249	0.00%
2021/11/22	7	103.50	15	105.80	102.50	-8	10,121	-0.08%
2021/11/19	12	105.96	7	105.79	103.00	5	9,883	0.05%
2021/11/18	12	101.75	11	102.18	103.00	1	9,661	0.01%
2021/11/17	3	100.83	5	102.60	103.00	-2	9,585	-0.02%
2021/11/16	6	100.10	5	99.88	100.50	1	9,481	0.01%
2021/11/15	18	103.44	8	103.38	103.50	10	9,310	0.11%
2021/11/12	7	100.13	9	100.30	98.90	-2	9,148	-0.02%
2021/11/11	3	94.13	4	98.91	101.50	-1	8,880	-0.01%
2021/11/10	5	92.52	4	92.25	92.30	1	8,609	0.01%
2021/11/09	1	91.30	2	92.10	93.60	-1	8,228	-0.01%
2021/11/08	2	85.30	1	85.50	85.10	1	7,972	0.01%
2021/11/05	2	83.50	0	0.00	85.00	2	7,842	0.03%
2021/11/04	25	83.72	26	83.96	84.80	-1	7,630	-0.01%
2021/11/03	0	0.00	1	80.00	79.90	-1	7,371	-0.01%
2021/11/02	5	80.00	14	78.03	76.30	-9	7,284	-0.12%
2021/11/01	3	79.23	5.4	78.00	80.00	-2.4	7,196	-0.03%
2021/10/29	12.4	77.67	3	76.10	78.00	9.4	7,122	0.13%
2021/10/28	1	74.00	1	74.60	74.40	0	7,055	0.00%
2021/10/27	0.3	75.83	1	76.50	75.60	-0.7	7,006	-0.01%
2021/10/26	1	75.20	3	76.63	75.10	-2	6,952	-0.03%
2021/10/25	5.5	79.33	1	79.50	77.50	4.5	6,781	0.07%
2021/10/22	3	81.33	12	80.47	80.80	-9	6,653	-0.14%
2021/10/21	2.2	78.18	8	78.15	78.20	-5.8	6,455	-0.09%
2021/10/20	2	78.15	2	78.45	77.90	0	6,355	0.00%
2021/10/19	3	77.17	1	77.50	78.50	2	6,208	0.03%
2021/10/18	5	75.90	12	77.30	77.30	-7	6,132	-0.11%
2021/10/15	8	74.99	4	75.88	76.00	4	6,050	0.07%
2021/10/14	3	72.80	25	73.16	73.90	-22	5,766	-0.38%
2021/10/13	5	72.30	2	71.70	70.80	3	5,597	0.05%
2021/10/12	0	0.00	1	72.10	72.00	-1	5,590	-0.02%
2021/10/07	2	70.85	1	70.00	70.80	1	5,641	0.02%
2021/10/06	0	0.00	1	68.00	68.70	-1	5,580	-0.02%
2021/10/05	1	66.90	1	67.50	68.70	0	5,539	0.00%
2021/10/04	1	65.60	1	65.60	65.00	0	5,466	0.00%
2021/10/01	0	0.00	1	66.00	65.10	-1	5,413	-0.02%
2021/09/30	1	70.00	18	68.54	68.00	-17	5,326	-0.32%
2021/09/29	1	69.50	0	0.00	69.50	1	5,269	0.02%
2021/09/28	17	73.35	11	73.04	72.60	6	5,202	0.12%
2021/09/27	23	73.45	16	72.38	73.10	7	5,041	0.14%
2021/09/24	1	69.70	3	71.07	71.30	-2	4,553	-0.04%
2021/09/23	2	68.90	5	68.94	69.00	-3	4,403	-0.07%
2021/09/22	2	67.85	1	68.00	68.30	1	4,354	0.02%
2021/09/17	0	0.00	1	67.90	68.70	-1	4,283	-0.02%
2021/09/16	2	69.10	4	69.30	67.00	-2	4,227	-0.05%
2021/09/15	20	66.72	20	68.35	68.90	0	4,143	0.00%
2021/09/14	1	70.80	19	71.16	70.30	-18	3,902	-0.46%
2021/09/13	17	72.27	3	71.83	73.00	14	3,808	0.37%
2021/09/10	8	71.39	6.1	72.33	73.10	1.9	3,676	0.05%
2021/09/09	4	71.52	3	70.77	71.50	1	3,227	0.03%
2021/09/08	12.1	66.63	0	0.00	66.80	12.1	2,827	0.43%
2021/09/07	1	67.40	12	68.37	69.90	-11	2,656	-0.41%
2021/09/06	12	68.07	38	69.40	68.40	-26	2,407	-1.08%
2021/09/03	28	70.00	30	69.40	70.50	-2	2,298	-0.09%
2021/09/02	35	68.81	18	67.76	68.60	17	1,979	0.86%
2021/09/01	1	65.80	1	65.50	65.80	0	1,608	0.00%
2021/08/31	3	62.03	2	62.00	62.00	1	1,458	0.07%
2021/08/30	1	60.00	0	0.00	60.10	1	1,421	0.07%
2021/08/27	2	59.10	0	0.00	59.10	2	1,419	0.14%
2021/08/26	2	59.50	0	0.00	59.50	2	1,426	0.14%
2021/08/20	2	54.50	0	0.00	54.10	2	1,427	0.14%
2021/08/16	0	0.00	1	54.90	54.80	-1	1,465	-0.07%
2021/08/06	5	60.90	5	61.00	61.00	0	1,715	0.00%
2021/08/04	0	0.00	6	60.70	61.00	-6	1,826	-0.33%
2021/07/28	1	58.60	0	0.00	58.50	1	1,986	0.05%
2021/07/26	5	59.80	0	0.00	59.70	5	2,010	0.25%
2021/07/23	10	61.30	0	0.00	60.50	10	2,006	0.50%
2021/07/22	0	0.00	2	62.20	62.30	-2	2,060	-0.10%
2021/07/21	1	59.00	0	0.00	60.60	1	2,038	0.05%
2021/07/20	0	0.00	6	58.80	58.50	-6	2,024	-0.30%
2021/07/19	6	60.40	0	0.00	59.80	6	2,021	0.30%
2021/07/16	8	63.34	0	0.00	63.60	8	2,038	0.39%
2021/07/15	9	64.61	1	64.40	64.30	8	2,037	0.39%
2021/07/14	0	0.00	1	65.80	65.40	-1	1,996	-0.05%
2021/07/09	4	59.40	0	0.00	59.30	4	1,966	0.20%
2021/07/05	0	0.00	1	61.90	62.80	-1	2,131	-0.05%
2021/07/02	2	59.70	1	60.00	59.30	1	2,135	0.05%
2021/06/30	1	60.40	1	60.80	60.50	0	2,192	0.00%
2021/06/29	1	61.20	0	0.00	61.00	1	2,223	0.04%
2021/06/25	1	60.80	1	61.20	61.10	0	2,239	0.00%
2021/06/23	0	0.00	1	59.80	60.30	-1	2,233	-0.04%
2021/06/22	0	0.00	1	59.50	58.00	-1	2,220	-0.05%
2021/06/21	0	0.00	1	59.60	59.50	-1	2,212	-0.05%
2021/06/16	0	0.00	1	59.00	58.30	-1	2,240	-0.04%
2021/06/15	0	0.00	1	58.30	58.30	-1	2,265	-0.04%
2021/06/08	0	0.00	2	55.30	55.10	-2	2,322	-0.09%
2021/06/07	2	53.60	1	54.40	54.50	1	2,344	0.04%
2021/05/31	1	55.70	1	57.00	56.50	0	2,531	0.00%
2021/05/27	0	0.00	1	55.10	55.10	-1	2,588	-0.04%
2021/05/26	1	54.30	0	0.00	54.50	1	2,596	0.04%
2021/05/25	0	0.00	18	54.96	55.20	-18	2,608	-0.69%
2021/05/21	0	0.00	5	52.16	52.40	-5	2,605	-0.19%
2021/05/20	1	50.60	2	51.15	50.40	-1	2,601	-0.04%
2021/05/19	20	49.70	29	50.90	51.90	-9	2,594	-0.35%
2021/05/18	2	46.45	10	46.36	48.10	-8	2,595	-0.31%
2021/05/17	27	45.07	0	0.00	44.55	27	2,584	1.04%
2021/05/14	7	50.46	2	49.35	49.50	5	2,540	0.20%
2021/05/13	17	51.77	5	51.64	50.80	12	2,494	0.48%
2021/05/12	6	55.72	0	0.00	55.20	6	2,437	0.25%
2021/05/11	2	61.80	0	0.00	61.30	2	2,407	0.08%
2021/05/10	1	68.30	5	68.26	68.10	-4	2,333	-0.17%
2021/05/06	4	68.30	1	68.90	67.90	3	2,357	0.13%
2021/05/05	0	0.00	1	67.20	66.50	-1	2,436	-0.04%
2021/05/04	0	0.00	5	65.44	65.80	-5	2,472	-0.20%
2021/05/03	0	0.00	5	65.90	65.20	-5	2,493	-0.20%
2021/04/28	8	68.30	2	69.00	67.80	6	2,506	0.24%
2021/04/26	0	0.00	1	67.10	67.00	-1	2,471	-0.04%
2021/04/23	4	66.70	5	66.70	67.00	-1	2,476	-0.04%
2021/04/21	0	0.00	6	67.68	67.90	-6	2,556	-0.23%
2021/04/20	0	0.00	5	67.38	67.20	-5	2,535	-0.20%
2021/04/19	9	67.38	7	67.46	67.20	2	2,565	0.08%
2021/04/16	0	0.00	2	65.50	65.90	-2	2,547	-0.08%
2021/04/15	0	0.00	2	63.30	64.00	-2	2,554	-0.08%
2021/04/14	4	62.25	1	62.00	62.00	3	2,567	0.12%
2021/04/13	10	64.78	10	64.42	64.30	0	2,516	0.00%
2021/04/12	4	66.10	0	0.00	66.10	4	2,473	0.16%
2021/04/09	2	66.80	1	66.50	66.50	1	2,482	0.04%
2021/04/07	1	66.60	0	0.00	66.50	1	2,456	0.04%
2021/04/06	3	66.80	2	66.85	66.80	1	2,449	0.04%
2021/04/01	3	67.00	0	0.00	66.70	3	2,460	0.12%
2021/03/31	2	66.60	0	0.00	66.50	2	2,469	0.08%
2021/03/29	6	66.70	0	0.00	67.10	6	2,528	0.24%
2021/03/26	0	0.00	6	66.40	66.70	-6	2,619	-0.23%
2021/03/25	2	66.35	0	0.00	66.30	2	2,685	0.07%
2021/03/24	1	66.70	1	66.70	66.70	0	2,711	0.00%
2021/03/23	2	66.70	0	0.00	66.70	2	2,720	0.07%
2021/03/19	0	0.00	2	67.30	67.40	-2	2,732	-0.07%
2021/03/18	5	67.58	1	67.30	67.40	4	2,752	0.15%
2021/03/17	3	67.83	0	0.00	67.70	3	2,780	0.11%
2021/03/16	2	68.05	0	0.00	68.10	2	2,832	0.07%
2021/03/15	3	67.90	0	0.00	68.10	3	2,841	0.11%
2021/03/12	1	67.50	0	0.00	67.90	1	2,845	0.04%
2021/03/11	0	0.00	2	67.85	68.10	-2	2,887	-0.07%
2021/03/10	2	67.45	2	67.95	67.70	0	2,882	0.00%
2021/03/09	2	67.00	0	0.00	67.00	2	2,885	0.07%
2021/03/08	1	68.80	1	68.00	67.90	0	2,871	0.00%
2021/03/05	0	0.00	3	68.43	68.60	-3	2,898	-0.10%
2021/03/04	10	68.40	0	0.00	68.20	10	2,914	0.34%
2021/03/03	1	71.50	4	71.95	71.10	-3	2,864	-0.10%
2021/03/02	1	71.00	0	0.00	71.00	1	2,890	0.03%
2021/02/26	0	0.00	1	71.20	71.20	-1	2,859	-0.03%
2021/02/25	4	70.63	3	71.13	71.10	1	2,857	0.03%
2021/02/24	0	0.00	1	70.70	70.30	-1	2,864	-0.03%
2021/02/23	5	70.56	0	0.00	70.40	5	2,862	0.17%
2021/02/22	4	71.33	2	71.10	71.20	2	2,930	0.07%
2021/02/19	2	70.90	1	71.20	71.20	1	2,941	0.03%
2021/02/18	1	70.90	1	71.00	71.20	0	2,978	0.00%
2021/02/17	1	68.80	1	69.00	69.30	0	3,011	0.00%
2021/02/05	7	67.93	6	68.02	68.00	1	2,993	0.03%
2021/02/04	6	66.77	5	66.70	66.70	1	3,002	0.03%
2021/02/03	6	66.87	5	67.00	67.00	1	3,045	0.03%
2021/02/02	15	67.21	0	0.00	67.00	15	3,048	0.49%
2021/01/28	5	70.50	5	70.20	70.20	0	3,078	0.00%
2021/01/27	5	69.30	12	71.05	71.70	-7	3,027	-0.23%
2021/01/26	6	69.18	6	68.67	68.60	0	2,911	0.00%
2021/01/25	5	69.30	6	69.75	69.00	-1	2,864	-0.03%
2021/01/21	5	69.20	5	67.90	67.90	0	2,850	0.00%
2021/01/19	3	69.03	1	69.30	68.80	2	2,868	0.07%
2021/01/15	2	68.65	1	69.70	68.90	1	2,838	0.04%
2021/01/14	5	69.88	4	70.37	70.90	1	2,786	0.04%
2021/01/13	0	0.00	1	67.80	68.10	-1	2,736	-0.04%
2021/01/12	3	66.77	0	0.00	66.70	3	2,719	0.11%
2021/01/11	0	0.00	1	69.20	68.90	-1	2,692	-0.04%
2021/01/08	1	66.40	1	67.80	67.50	0	2,673	0.00%
2021/01/07	0	0.00	2	67.90	68.10	-2	2,656	-0.08%
2021/01/06	3	69.37	1	68.30	68.30	2	2,634	0.08%
2021/01/05	1	68.50	0	0.00	68.60	1	2,611	0.04%
2021/01/04	5	69.60	1	68.90	69.40	4	2,608	0.15%
2020/12/31	1	68.90	0	0.00	68.60	1	2,582	0.04%
2020/12/28	10	67.94	0	0.00	67.90	10	2,615	0.38%
2020/12/25	2	69.10	2	69.40	68.80	0	2,581	0.00%
2020/12/24	7	70.27	5	70.60	70.20	2	2,571	0.08%
2020/12/23	0	0.00	1	69.10	69.50	-1	2,559	-0.04%
2020/12/22	4	68.43	0	0.00	67.60	4	2,576	0.16%
2020/12/21	13	68.60	0	0.00	68.30	13	2,515	0.52%
2020/12/18	3	70.57	0	0.00	70.50	3	2,586	0.12%
2020/12/17	1	71.10	0	0.00	71.40	1	2,588	0.04%
2020/12/16	4	71.60	1	71.40	72.00	3	2,632	0.11%
2020/12/14	2	72.40	0	0.00	72.90	2	2,740	0.07%
2020/12/10	1	74.60	0	0.00	74.60	1	2,880	0.03%
2020/12/08	1	77.60	0	0.00	77.90	1	2,958	0.03%
2020/12/07	7	79.31	0	0.00	77.30	7	2,949	0.24%
2020/12/04	0	0.00	5	81.30	81.10	-5	2,888	-0.17%
2020/12/03	3	82.33	0	0.00	81.80	3	2,879	0.10%
2020/12/02	4	82.48	0	0.00	82.60	4	2,878	0.14%
2020/12/01	5	82.30	7	83.40	83.40	-2	2,889	-0.07%
2020/11/30	7	82.70	5	81.30	81.30	2	2,889	0.07%
2020/11/27	1	85.20	5	83.40	83.40	-4	2,869	-0.14%
2020/11/26	5	82.10	11	83.96	84.10	-6	2,840	-0.21%
2020/11/24	0	0.00	3	81.30	81.30	-3	2,831	-0.11%
2020/11/23	3	81.60	0	0.00	81.50	3	2,871	0.10%
2020/11/19	0	0.00	3	83.93	82.40	-3	2,877	-0.10%
2020/11/18	2	81.20	2	82.30	82.40	0	2,826	0.00%
2020/11/17	1	82.60	2	81.10	81.60	-1	2,822	-0.04%
2020/11/16	0	0.00	3	81.67	81.80	-3	2,855	-0.11%
2020/11/13	0	0.00	5	79.20	78.70	-5	2,823	-0.18%
2020/11/12	4	77.48	1	79.00	79.00	3	2,857	0.10%
2020/11/11	0	0.00	1	79.60	79.70	-1	2,871	-0.03%
2020/11/10	3	77.80	1	78.00	78.50	2	2,919	0.07%
2020/11/06	2	77.15	4	78.65	78.50	-2	3,079	-0.06%
2020/10/29	1	75.50	1	75.80	76.20	0	3,641	0.00%
2020/10/28	0	0.00	8	75.71	75.40	-8	3,735	-0.21%
2020/10/27	0	0.00	1	74.10	74.30	-1	3,751	-0.03%
2020/10/23	0	0.00	1	73.10	73.30	-1	3,857	-0.03%
2020/10/22	0	0.00	1	72.50	72.20	-1	3,945	-0.03%
2020/10/21	0	0.00	4	72.30	72.90	-4	4,023	-0.10%
2020/10/19	1	70.60	2	70.90	71.00	-1	4,236	-0.02%
2020/10/15	1	72.20	1	70.80	70.90	0	4,345	0.00%
2020/10/14	2	71.75	1	72.00	71.90	1	4,355	0.02%
2020/10/13	2	71.30	0	0.00	71.70	2	4,480	0.04%
2020/10/12	4	71.90	0	0.00	72.00	4	4,540	0.09%
2020/10/08	1	72.70	1	72.90	73.00	0	4,563	0.00%
2020/10/07	0	0.00	4	73.35	72.90	-4	4,600	-0.09%
2020/10/06	3	72.83	1	71.70	71.70	2	4,641	0.04%
2020/10/05	1	72.10	1	72.10	73.00	0	4,684	0.00%
2020/09/30	3	71.37	2	72.10	72.20	1	4,830	0.02%
2020/09/29	3	71.87	0	0.00	71.00	3	4,900	0.06%
2020/09/28	1	72.50	1	72.00	72.00	0	4,991	0.00%
2020/09/24	2	75.60	2	76.95	74.60	0	5,324	0.00%
2020/09/23	14	80.02	12	78.68	77.30	2	5,685	0.04%
2020/09/21	1	77.60	7	78.43	78.30	-6	5,672	-0.11%
2020/09/18	1	77.50	9	77.89	77.00	-8	5,673	-0.14%
2020/09/17	0	0.00	3	77.93	78.10	-3	5,617	-0.05%
2020/09/16	1	77.30	6	77.88	78.00	-5	5,632	-0.09%
2020/09/15	1	75.10	7	76.46	77.10	-6	5,684	-0.11%
2020/09/14	1	73.20	11	74.33	74.20	-10	5,814	-0.17%
2020/09/11	1	69.90	7	70.14	71.00	-6	5,733	-0.10%
2020/09/10	7	71.71	6	70.83	70.70	1	5,824	0.02%
2020/09/08	4	71.18	2	71.25	71.40	2	6,064	0.03%
2020/09/07	2	71.40	1	71.80	70.70	1	6,139	0.02%
2020/09/04	1	71.10	1	71.60	71.70	0	6,164	0.00%
2020/09/03	10	71.62	6	72.73	71.10	4	6,194	0.06%
2020/09/02	1	70.80	1	70.80	70.80	0	6,193	0.00%
2020/09/01	3	71.23	1	70.80	71.00	2	6,217	0.03%
2020/08/31	0	0.00	4	72.28	72.30	-4	6,318	-0.06%
2020/08/28	2	71.00	3	71.33	70.80	-1	6,344	-0.02%
2020/08/27	5	72.86	4	73.05	72.30	1	6,351	0.02%
2020/08/26	2	71.65	0	0.00	71.10	2	6,367	0.03%
2020/08/25	2	72.35	4	72.13	72.10	-2	6,399	-0.03%
2020/08/24	8	72.85	5	73.50	72.60	3	6,414	0.05%
2020/08/21	5	71.76	3	71.93	72.40	2	6,432	0.03%
2020/08/20	8	70.94	6	71.65	70.50	2	6,500	0.03%
2020/08/19	9	74.26	3	74.30	73.50	6	6,602	0.09%
2020/08/18	4	75.48	3	76.20	75.20	1	6,665	0.02%
2020/08/17	25	75.13	19	76.17	76.20	6	6,804	0.09%
2020/08/14	1	75.80	4	75.73	76.90	-3	7,144	-0.04%
2020/08/13	2	73.90	6	74.47	73.70	-4	7,234	-0.06%
2020/08/12	12	73.45	4	73.43	73.20	8	7,304	0.11%
2020/08/11	1	75.10	3	76.10	75.80	-2	7,256	-0.03%
2020/08/10	7	75.37	0	0.00	74.40	7	7,261	0.10%
2020/08/07	16	77.88	0	0.00	76.30	16	7,369	0.22%
2020/08/06	6	80.33	2	82.50	79.60	4	7,356	0.05%
2020/08/05	4	79.60	18	80.56	83.10	-14	7,623	-0.18%
2020/08/04	1	76.20	1	75.70	75.80	0	7,502	0.00%
2020/08/03	4	76.53	0	0.00	73.70	4	7,519	0.05%
2020/07/31	6	80.25	6	80.25	80.40	0	7,730	0.00%
2020/07/30	4	79.98	1	79.90	79.60	3	8,002	0.04%
2020/07/29	9	80.42	0	0.00	80.10	9	8,006	0.11%
2020/07/28	6	80.35	8	81.50	82.00	-2	8,007	-0.02%
2020/07/27	4	80.83	5	81.08	80.00	-1	7,992	-0.01%
2020/07/24	12	82.05	10	82.68	80.80	2	8,093	0.02%
2020/07/23	2	81.70	4	82.38	83.10	-2	8,153	-0.02%
2020/07/21	2	80.85	2	81.25	81.80	0	8,102	0.00%
2020/07/20	0	0.00	1	79.80	80.20	-1	8,192	-0.01%
2020/07/17	7	80.69	9	81.33	78.90	-2	8,302	-0.02%
2020/07/16	1	79.30	2	79.35	79.60	-1	8,376	-0.01%
2020/07/15	3	78.50	2	79.05	78.00	1	8,442	0.01%
2020/07/14	0	0.00	1	78.00	78.70	-1	8,504	-0.01%
2020/07/13	2	78.20	1	79.10	77.70	1	8,523	0.01%
2020/07/10	15	78.26	4	79.45	77.70	11	8,572	0.13%
2020/07/09	9	81.59	5	82.52	81.10	4	8,601	0.05%
2020/07/08	3	80.27	12	81.45	81.60	-9	8,613	-0.10%
2020/07/07	3	80.07	2	80.50	79.80	1	8,630	0.01%
2020/07/06	7	79.60	10	80.80	78.90	-3	8,763	-0.03%
2020/07/03	8	80.13	7	78.96	78.00	1	8,994	0.01%
2020/07/02	9	75.47	13	77.15	79.40	-4	8,939	-0.04%
2020/07/01	1	71.50	7	72.09	72.20	-6	8,738	-0.07%
2020/06/30	3	69.00	2	69.20	69.10	1	8,712	0.01%
2020/06/29	2	69.45	5	69.40	69.10	-3	8,739	-0.03%
2020/06/24	11	70.84	0	0.00	70.80	11	8,718	0.13%
2020/06/23	3	72.10	2	71.20	70.60	1	8,835	0.01%
2020/06/22	7	72.36	2	72.10	72.30	5	8,839	0.06%
2020/06/19	1	73.90	8	72.16	73.60	-7	8,860	-0.08%
2020/06/17	9	69.44	3	69.37	69.00	6	8,838	0.07%
2020/06/16	11	69.70	15	69.25	70.60	-4	8,860	-0.05%
2020/06/15	2	67.80	0	0.00	67.30	2	8,868	0.02%
2020/06/12	3	67.27	2	66.60	67.60	1	9,014	0.01%
2020/06/11	6	65.67	2	67.20	65.20	4	9,095	0.04%
2020/06/08	0	0.00	1	66.70	67.00	-1	9,341	-0.01%
2020/06/05	8	67.23	2	67.25	67.30	6	9,400	0.06%
2020/06/04	1	70.20	3	69.87	69.80	-2	9,466	-0.02%
2020/05/29	1	68.30	0	0.00	68.70	1	9,858	0.01%
2020/05/26	7	69.03	1	70.10	68.20	6	10,310	0.06%
2020/05/25	1	70.10	1	71.50	72.50	0	10,445	0.00%
2020/05/22	7	70.53	1	70.10	69.70	6	10,475	0.06%
2020/05/21	8	68.40	18	70.37	71.50	-10	10,464	-0.10%
2020/05/20	2	64.00	6	63.87	65.00	-4	10,220	-0.04%
2020/05/19	1	62.30	3	62.53	62.90	-2	10,586	-0.02%
2020/05/15	0	0.00	1	60.90	60.80	-1	10,820	-0.01%
2020/05/14	2	62.50	3	63.00	60.60	-1	11,202	-0.01%
2020/05/12	5	63.22	5	62.50	62.10	0	12,247	0.00%
2020/05/11	2	60.60	3	60.40	61.40	-1	12,047	-0.01%
2020/05/08	1	60.70	2	60.20	60.20	-1	12,006	-0.01%
2020/05/07	7	60.89	8	60.91	60.10	-1	12,034	-0.01%
2020/05/06	7	58.57	9	58.53	58.60	-2	11,835	-0.02%
2020/05/05	1	56.00	0	0.00	55.60	1	11,633	0.01%
2020/05/04	0	0.00	1	55.10	55.10	-1	11,850	-0.01%
2020/04/30	0	0.00	12	55.89	56.30	-12	11,923	-0.10%
2020/04/29	8	57.59	6	56.87	56.30	2	12,041	0.02%
2020/04/28	3	56.17	6	56.40	57.20	-3	12,202	-0.02%
2020/04/27	0	0.00	7	54.17	54.00	-7	12,135	-0.06%
2020/04/23	5	54.82	1	56.50	54.60	4	12,367	0.03%
2020/04/22	16	55.13	10	54.88	55.90	6	12,442	0.05%
2020/04/21	9	54.24	9	54.49	54.00	0	12,394	0.00%
2020/04/20	1	53.20	1	53.50	53.40	0	12,231	0.00%
2020/04/17	7	53.31	1	52.20	52.00	6	12,138	0.05%
2020/04/16	1	53.40	1	52.50	53.40	0	12,063	0.00%
2020/04/15	2	53.60	0	0.00	53.00	2	12,025	0.02%
2020/04/14	0	0.00	1	53.80	54.00	-1	11,926	-0.01%
2020/04/13	2	53.75	0	0.00	53.10	2	11,862	0.02%
2020/04/10	2	52.30	114	53.00	52.50	-112	11,721	-0.96%	大賣/鉅額交易
2020/04/09	19	53.06	25	52.94	52.80	-6	11,677	-0.05%
2020/04/08	0	0.00	8	50.84	51.80	-8	11,479	-0.07%
2020/04/07	2	47.10	9	47.68	48.40	-7	11,116	-0.06%
2020/04/06	3	44.17	1	44.40	44.00	2	10,970	0.02%
2020/04/01	5	45.82	0	0.00	45.50	5	10,811	0.05%
2020/03/31	4	48.78	0	0.00	47.10	4	10,793	0.04%
2020/03/30	2	48.03	3	47.82	48.70	-1	10,818	-0.01%
2020/03/27	5	49.90	3	51.33	48.40	2	10,907	0.02%
2020/03/26	1	51.00	0	0.00	51.80	1	10,903	0.01%
2020/03/25	9	52.80	7	53.70	51.40	2	10,937	0.02%
2020/03/23	0	0.00	1	52.80	51.00	-1	10,976	-0.01%
2020/03/20	0	0.00	3	50.42	51.40	-3	10,835	-0.03%
2020/03/19	2	49.38	0	0.00	47.20	2	10,721	0.02%
2020/03/18	9	51.48	9	51.39	50.50	0	10,591	0.00%
2020/03/17	1	49.35	4	48.76	49.15	-3	10,397	-0.03%
2020/03/16	1	48.20	0	0.00	46.55	1	10,242	0.01%
2020/03/13	5	46.47	5	47.45	49.45	0	10,142	0.00%
2020/03/12	1	51.50	1	51.00	50.00	0	10,088	0.00%
2020/03/11	2	55.15	1	55.80	54.20	1	9,966	0.01%
2020/03/10	0	0.00	2	53.95	55.20	-2	9,869	-0.02%
2020/03/09	8	56.66	9	56.47	55.00	-1	9,664	-0.01%
2020/03/06	6	57.60	12	57.97	57.60	-6	9,457	-0.06%
2020/03/05	5	57.76	4	57.40	56.90	1	9,328	0.01%
2020/03/04	3	56.60	2	56.80	56.70	1	9,246	0.01%
2020/03/03	4	58.28	8	58.36	57.90	-4	9,238	-0.04%
2020/03/02	0	0.00	2	56.10	56.00	-2	9,054	-0.02%
2020/02/27	11	57.70	12	57.05	55.40	-1	8,973	-0.01%
2020/02/26	11	57.80	13	57.66	57.10	-2	8,663	-0.02%
2020/02/25	3	56.07	1	56.10	55.90	2	8,348	0.02%
2020/02/24	5	56.02	5	56.64	55.70	0	8,210	0.00%
2020/02/21	10	55.31	3	55.47	55.50	7	8,069	0.09%
2020/02/20	10	55.30	5	55.62	55.50	5	7,975	0.06%
2020/02/19	7	57.76	15	57.54	58.20	-8	7,523	-0.11%
2020/02/18	11	57.55	7	57.56	57.20	4	7,427	0.05%
2020/02/17	17	61.07	13	60.60	59.70	4	7,168	0.06%
2020/02/14	28	57.41	21	58.87	60.30	7	6,726	0.10%
2020/02/13	15	54.68	41.1	54.90	54.90	-26.1	6,002	-0.43%
2020/02/12	15	52.48	8	53.33	52.40	7	5,496	0.13%
2020/02/11	0	0.00	2	52.10	52.00	-2	5,386	-0.04%
2020/02/10	4	52.78	5	52.62	51.30	-1	5,538	-0.02%
2020/02/07	5	52.12	3	52.43	52.00	2	5,440	0.04%
2020/02/06	5	53.08	3	53.07	53.60	2	5,321	0.04%
2020/02/05	13	52.90	19	53.31	52.60	-6	5,214	-0.12%
2020/02/04	16	52.03	11	52.29	51.70	5	4,944	0.10%
2020/02/03	13	52.38	45	52.70	52.70	-32	4,849	-0.66%
2020/01/31	11	52.23	21.1	52.55	53.30	-10.1	4,686	-0.21%
2020/01/30	4	49.26	16	49.85	49.80	-12	4,367	-0.27%
2020/01/20	8	50.94	7	51.03	51.00	1	4,231	0.02%
2020/01/17	2	50.45	4	50.38	50.30	-2	4,153	-0.05%
2020/01/16	3	48.82	30.1	48.98	49.20	-27.1	3,998	-0.68%
2020/01/15	1	47.15	1	47.20	47.20	0	3,778	0.00%
2020/01/14	0	0.00	1	46.50	46.60	-1	3,766	-0.03%
2020/01/13	1	46.20	1	46.60	46.65	0	3,761	0.00%
2020/01/09	2	45.28	1	45.60	45.30	1	3,831	0.03%
2020/01/07	1	44.65	0	0.00	44.70	1	3,949	0.03%
2020/01/06	0	0.00	12	45.72	45.65	-12	3,964	-0.30%
2020/01/03	0	0.00	4	46.53	46.30	-4	4,085	-0.10%
2020/01/02	1	46.60	4	47.10	47.25	-3	4,108	-0.07%
2019/12/31	2	46.15	2	46.00	46.00	0	4,206	0.00%
2019/12/30	12	46.10	0	0.00	46.05	12	4,311	0.28%
2019/12/27	1	46.65	0	0.00	46.85	1	4,271	0.02%
2019/12/25	2	47.50	0	0.00	47.20	2	4,222	0.05%
2019/12/24	1	46.95	7	47.49	47.70	-6	4,240	-0.14%
2019/12/23	1	46.70	23	47.46	47.60	-22	4,127	-0.53%
2019/12/20	7	46.09	16	46.07	46.00	-9	3,987	-0.23%
2019/12/19	6	46.29	28	46.18	46.50	-22	3,933	-0.56%
2019/12/18	16	45.18	38	45.21	45.10	-22	3,831	-0.57%
2019/12/17	0	0.00	17	44.15	44.10	-17	3,703	-0.46%
2019/12/16	5	43.40	0	0.00	44.00	5	3,732	0.13%
2019/12/13	1	44.10	17	44.10	43.70	-16	3,946	-0.41%
2019/12/12	5	43.65	3	42.90	43.45	2	3,953	0.05%
2019/12/11	1	42.85	0	0.00	42.65	1	4,085	0.02%
2019/12/09	15	42.66	4	42.56	42.60	11	4,163	0.26%
2019/12/06	4	43.71	4	43.98	44.05	0	4,135	0.00%
2019/12/05	5	43.31	2	43.55	43.55	3	4,414	0.07%
2019/12/04	1	42.85	0	0.00	43.00	1	4,464	0.02%
2019/12/03	21	42.96	1	43.20	42.90	20	4,563	0.44%
2019/12/02	6	43.03	2	42.83	42.65	4	4,603	0.09%
2019/11/29	5	43.84	0	0.00	43.75	5	4,658	0.11%
2019/11/28	1	44.25	17	44.71	44.80	-16	4,686	-0.34%
2019/11/27	0	0.00	14	43.75	43.95	-14	4,687	-0.30%
2019/11/26	1	43.30	3	43.53	43.60	-2	4,722	-0.04%
2019/11/21	3	42.78	1	42.60	43.20	2	4,990	0.04%
2019/11/20	26	43.38	0	0.00	43.15	26	5,080	0.51%
2019/11/19	4	43.73	0	0.00	43.60	4	5,197	0.08%
2019/11/18	7	44.26	2	44.20	44.30	5	5,226	0.10%
2019/11/15	3	42.75	3	42.77	43.00	0	5,233	0.00%
2019/11/14	17	41.61	0	0.00	41.65	17	5,387	0.32%
2019/11/13	2	43.05	0	0.00	42.70	2	5,441	0.04%
2019/11/12	4	42.45	4	43.15	43.20	0	5,495	0.00%
2019/11/11	3	42.83	15	42.35	42.10	-12	5,660	-0.21%
2019/11/08	61	44.10	14	44.25	43.85	47	5,702	0.82%
2019/11/07	22	43.91	5	44.32	44.45	17	5,784	0.29%
2019/11/01	0	0.00	1	42.90	43.10	-1	6,305	-0.02%
2019/10/31	1	43.35	1	43.25	43.25	0	6,445	0.00%
2019/10/29	5	42.60	8	42.87	42.25	-3	6,586	-0.05%
2019/10/28	1	42.30	24	42.35	42.30	-23	6,674	-0.34%
2019/10/24	0	0.00	2	43.28	43.40	-2	6,710	-0.03%
2019/10/23	0	0.00	7	42.60	42.50	-7	6,712	-0.10%
2019/10/22	3	42.87	2	43.23	42.75	1	6,735	0.01%
2019/10/21	1	42.90	0	0.00	42.55	1	6,731	0.01%
2019/10/18	1	42.80	7	42.22	42.85	-6	6,792	-0.09%
2019/10/17	0	0.00	1	41.25	41.50	-1	6,731	-0.01%
2019/10/16	1	41.00	1	41.80	41.80	0	6,818	0.00%
2019/10/15	2	40.10	1	40.60	40.60	1	6,821	0.01%
2019/10/14	5	38.90	0	0.00	39.30	5	6,860	0.07%
2019/10/09	10	38.64	1	39.05	38.85	9	6,895	0.13%
2019/10/08	3	40.97	0	0.00	41.05	3	6,871	0.04%
2019/10/07	12	42.48	3	42.03	42.30	9	6,886	0.13%
2019/10/04	5	40.86	0	0.00	40.30	5	6,848	0.07%
2019/10/03	2	42.10	0	0.00	41.95	2	6,802	0.03%
2019/10/02	1	42.25	0	0.00	42.40	1	6,962	0.01%
2019/10/01	0	0.00	1	42.30	42.20	-1	6,981	-0.01%
2019/09/27	7	42.01	19	42.10	42.05	-12	6,999	-0.17%
2019/09/23	1	44.70	1	44.35	44.30	0	7,290	0.00%
2019/09/18	25	43.43	18	43.65	43.40	7	7,383	0.09%
2019/09/16	6	45.34	1	45.40	44.85	5	7,215	0.07%
2019/09/12	1	47.40	1	46.70	46.70	0	7,126	0.00%
2019/09/11	2.1	47.38	7	47.32	47.15	-5	7,212	-0.07%
2019/09/10	5	47.00	3	46.83	46.85	2	7,338	0.03%
2019/09/09	14	47.18	3	48.28	46.70	11	7,411	0.15%
2019/09/06	24	51.70	2	51.50	51.50	22	7,243	0.30%
2019/09/04	3	50.93	0	0.00	51.00	3	7,480	0.04%
2019/09/03	6	51.05	0	0.00	50.50	6	7,592	0.08%
2019/09/02	3	50.47	6	51.35	51.70	-3	7,645	-0.04%
2019/08/30	127	50.36	2	51.30	50.30	125	7,796	1.60%	大買/鉅額交易
2019/08/29	1	50.70	0	0.00	50.80	1	7,929	0.01%
2019/08/28	12	50.94	0	0.00	50.60	12	7,921	0.15%
2019/08/27	14.1	51.60	2	51.00	51.00	12.1	7,869	0.15%
2019/08/26	2	52.05	0	0.00	51.30	2	7,858	0.03%
2019/08/23	2	53.80	2	54.10	53.60	0	7,771	0.00%
2019/08/22	5	54.28	3	54.73	54.90	2	7,731	0.03%
2019/08/21	2	54.05	1	54.20	54.20	1	7,650	0.01%
2019/08/20	0	0.00	6	55.57	55.00	-6	7,684	-0.08%
2019/08/19	11	55.34	15	55.21	55.20	-4	7,690	-0.05%
2019/08/16	10	53.37	2	53.20	53.20	8	7,605	0.11%
2019/08/15	1	53.40	119	53.83	53.90	-118	7,544	-1.56%	大賣/鉅額交易
2019/08/14	28	55.44	52	55.03	54.60	-24	7,517	-0.32%
2019/08/13	28	53.16	6	54.27	53.10	22	7,466	0.29%
2019/08/12	9	54.83	8	55.20	54.40	1	7,543	0.01%
2019/08/08	18	54.62	62	55.79	56.50	-44	7,500	-0.59%
2019/08/07	10	53.31	5	53.52	52.80	5	7,291	0.07%
2019/08/06	22	53.11	16	52.59	53.80	6	7,271	0.08%
2019/08/05	5	51.70	1	51.90	50.70	4	7,113	0.06%
2019/08/02	39	53.17	19	52.97	52.70	20	7,225	0.28%
2019/08/01	116	52.83	9	52.53	53.00	107	7,491	1.43%	大買/鉅額交易
2019/07/31	16	51.38	0	0.00	51.60	16	7,711	0.21%
2019/07/30	4	50.90	7	51.14	51.50	-3	7,891	-0.04%
2019/07/29	0	0.00	1	50.50	50.50	-1	7,944	-0.01%
2019/07/26	1	49.70	0	0.00	49.60	1	8,083	0.01%
2019/07/25	2	49.90	2	49.88	49.85	0	8,164	0.00%
2019/07/24	4	49.71	4	49.63	49.40	0	8,324	0.00%
2019/07/23	5	50.08	2	49.83	49.80	3	8,400	0.04%
2019/07/22	0	0.00	3	50.60	50.70	-3	8,389	-0.04%
2019/07/19	0	0.00	2	49.60	49.50	-2	8,400	-0.02%
2019/07/18	8	49.34	4	49.00	49.00	4	8,547	0.05%
2019/07/17	4	50.01	1	49.95	50.10	3	8,531	0.04%
2019/07/16	1	51.20	0	0.00	50.70	1	8,540	0.01%
2019/07/15	4	51.85	4	52.15	51.90	0	8,616	0.00%
2019/07/12	1	51.40	6	51.17	51.50	-5	8,738	-0.06%
2019/07/11	9	50.50	3	50.53	50.70	6	8,819	0.07%
2019/07/10	5	50.56	3	50.97	50.20	2	9,016	0.02%
2019/07/09	6	50.08	2	49.85	49.85	4	9,495	0.04%
2019/07/08	10	51.05	4	50.60	50.60	6	10,127	0.06%
2019/07/04	5	52.08	5	52.10	52.10	0	10,181	0.00%
2019/07/03	6	52.50	2	52.75	51.70	4	10,261	0.04%
2019/07/02	5	54.72	3	54.30	54.30	2	10,153	0.02%
2019/07/01	18	54.84	6	55.02	55.50	12	10,229	0.12%
2019/06/28	3	54.03	21	54.60	54.60	-18	10,178	-0.18%
2019/06/27	3	54.53	3	55.00	53.70	0	10,264	0.00%
2019/06/26	3	53.53	3	54.13	54.00	0	10,310	0.00%
2019/06/25	2	54.35	2	53.85	54.10	0	10,371	0.00%
2019/06/24	0	0.00	4	54.30	54.30	-4	10,411	-0.04%
2019/06/21	2	53.90	0	0.00	53.10	2	10,404	0.02%
2019/06/20	14	54.23	3	54.40	54.30	11	10,366	0.11%
2019/06/19	5	54.10	3	53.53	53.40	2	10,343	0.02%
2019/06/18	5	51.78	5	52.94	53.40	0	10,289	0.00%
2019/06/17	3	53.57	2	54.70	52.70	1	10,162	0.01%
2019/06/14	2	55.35	1	55.10	55.00	1	10,109	0.01%
2019/06/13	0	0.00	1	56.20	54.90	-1	10,050	-0.01%
2019/06/12	1	53.70	1	54.20	54.00	0	9,826	0.00%
2019/06/11	1	53.00	6	53.32	53.10	-5	9,808	-0.05%
2019/06/10	5	52.58	6	52.75	52.60	-1	9,740	-0.01%
2019/06/06	2	51.90	2	52.20	52.70	0	9,728	0.00%
2019/06/05	8	50.96	4	51.75	51.70	4	9,543	0.04%
2019/05/31	1	47.70	1	48.00	48.20	0	9,800	0.00%
2019/05/30	1	47.50	0	0.00	47.45	1	9,783	0.01%
2019/05/29	1	46.60	1	47.20	47.50	0	9,802	0.00%
2019/05/28	0	0.00	2	46.93	47.30	-2	9,865	-0.02%
2019/05/27	2	45.70	2	45.48	45.60	0	9,886	0.00%
2019/05/24	8	46.69	2	46.48	45.95	6	9,851	0.06%
2019/05/23	1	47.95	1	48.40	46.25	0	9,818	0.00%
2019/05/22	2	49.70	0	0.00	48.95	2	9,878	0.02%
2019/05/21	1	48.90	2	49.33	49.75	-1	9,976	-0.01%
2019/05/20	5	49.22	10	49.51	48.75	-5	10,042	-0.05%
2019/05/17	13	51.57	8	50.68	49.55	5	9,982	0.05%
2019/05/16	2	52.40	6	52.47	51.70	-4	9,904	-0.04%
2019/05/15	3	51.33	4	51.55	51.60	-1	9,874	-0.01%
2019/05/14	5	48.91	5	49.57	50.80	0	9,929	0.00%
2019/05/13	2	50.00	2	50.40	50.00	0	10,008	0.00%
2019/05/10	6	50.40	5	50.69	50.00	1	10,404	0.01%
2019/05/09	14	52.24	6	52.55	50.50	8	10,496	0.08%
2019/05/08	8	53.70	5	53.94	55.00	3	10,425	0.03%
2019/05/07	2	51.90	24	52.44	53.70	-22	10,216	-0.22%
2019/05/06	19	50.37	5	50.98	50.00	14	10,111	0.14%
2019/05/03	3	50.20	7	51.73	51.70	-4	10,062	-0.04%
2019/05/02	13	50.73	2	50.90	50.70	11	10,037	0.11%
2019/04/30	0	0.00	32	50.50	51.20	-32	10,095	-0.32%
2019/04/29	6	48.33	8	49.12	49.25	-2	10,047	-0.02%
2019/04/26	2	49.30	21	49.59	48.50	-19	10,085	-0.19%
2019/04/25	8	48.06	11	49.23	49.10	-3	10,291	-0.03%
2019/04/24	4	49.78	3	51.50	49.00	1	10,513	0.01%
2019/04/23	1	50.10	1	50.40	50.70	0	10,808	0.00%
2019/04/22	3	49.93	0	0.00	49.70	3	11,100	0.03%
2019/04/19	7	50.34	2	50.53	50.40	5	11,010	0.05%
2019/04/18	7	50.74	4	51.15	50.00	3	10,844	0.03%
2019/04/17	4	51.50	9	51.51	52.00	-5	10,676	-0.05%
2019/04/16	14	51.32	12	50.58	50.70	2	10,536	0.02%
2019/04/15	12	49.48	24.4	50.30	51.00	-12.4	10,281	-0.12%
2019/04/12	18	47.92	21	47.93	46.45	-3	9,716	-0.03%
2019/04/11	5	46.46	3	46.55	46.95	2	9,029	0.02%
2019/04/10	4	45.39	3	45.77	45.75	1	8,884	0.01%
2019/04/09	1	46.35	2.1	45.86	45.45	-1.1	8,873	-0.01%
2019/04/08	39	45.41	10	45.10	45.10	29	8,766	0.33%
2019/04/03	2	44.63	6	44.83	44.70	-4	8,714	-0.05%
2019/04/02	5	44.15	11	43.92	43.85	-6	8,645	-0.07%
2019/04/01	12	44.76	0	0.00	44.00	12	8,611	0.14%
2019/03/29	2	43.90	7	43.14	43.85	-5	8,466	-0.06%
2019/03/28	2	42.70	5	42.12	41.80	-3	8,339	-0.04%
2019/03/27	2	41.75	1	42.15	42.15	1	8,292	0.01%
2019/03/26	10	41.74	2	41.70	41.40	8	8,246	0.10%
2019/03/25	5.1	40.25	1	40.60	40.80	4.1	8,317	0.05%
2019/03/22	2	41.70	0	0.00	41.20	2	8,334	0.02%
2019/03/21	3	41.47	2	41.93	42.00	1	8,383	0.01%
2019/03/20	2	41.25	1	41.80	41.10	1	8,350	0.01%
2019/03/19	0	0.00	1	41.00	41.60	-1	8,334	-0.01%
2019/03/18	6	40.65	0	0.00	40.40	6	8,292	0.07%
2019/03/15	1	41.45	0	0.00	41.15	1	8,266	0.01%
2019/03/14	1	40.90	2	41.58	41.90	-1	8,256	-0.01%
2019/03/13	1	40.65	1	40.95	40.80	0	8,263	0.00%
2019/03/12	3	41.30	1	40.70	40.45	2	8,221	0.02%
2019/03/08	6	42.06	0	0.00	41.45	6	8,280	0.07%
2019/03/07	3	43.10	15	42.68	42.65	-12	8,253	-0.15%
2019/03/06	10	44.81	13	44.07	43.70	-3	8,223	-0.04%
2019/03/05	2	43.95	0	0.00	44.25	2	8,029	0.02%
2019/03/04	2	43.80	2	44.35	44.40	0	8,107	0.00%
2019/02/27	4	43.33	4	43.20	44.30	0	8,141	0.00%
2019/02/26	7	43.67	0	0.00	43.60	7	8,098	0.09%
2019/02/25	2	43.60	0	0.00	44.45	2	8,177	0.02%
2019/02/22	3	43.47	0	0.00	43.40	3	8,166	0.04%
2019/02/21	4	44.93	3	45.60	44.40	1	8,278	0.01%
2019/02/20	6	44.03	0	0.00	45.00	6	8,215	0.07%
2019/02/18	5	44.33	1	45.10	44.15	4	8,149	0.05%
2019/02/15	1	43.90	1	43.85	44.30	0	8,216	0.00%
2019/02/14	3	45.40	2	45.90	45.10	1	8,225	0.01%
2019/02/13	0	0.00	2	46.50	45.25	-2	8,184	-0.02%
2019/02/12	2	47.65	1	47.55	46.95	1	8,142	0.01%
2019/02/11	5	45.42	3	45.80	48.05	2	8,166	0.02%
2019/01/30	0	0.00	3	43.03	43.70	-3	7,777	-0.04%
2019/01/29	1	40.75	1	42.30	40.65	0	7,542	0.00%
2019/01/24	0	0.00	5	40.91	41.25	-5	7,083	-0.07%
2019/01/23	5	40.42	2	40.85	41.00	3	6,996	0.04%
2019/01/22	2	40.25	0	0.00	39.65	2	6,839	0.03%
2019/01/18	0	0.00	9	40.82	41.35	-9	6,564	-0.14%
2019/01/17	4	41.14	2	41.95	40.55	2	6,416	0.03%
2019/01/16	4	40.38	3	40.07	41.15	1	6,188	0.02%
2019/01/15	6	38.81	4	38.75	39.60	2	5,890	0.03%
2019/01/14	5	36.72	11	36.57	38.20	-6	5,445	-0.11%
2019/01/09	0	0.00	11	35.30	35.25	-11	5,146	-0.21%
2019/01/07	4	35.31	3	35.23	35.05	1	5,120	0.02%
2019/01/04	0	0.00	1	34.20	34.90	-1	5,160	-0.02%
2019/01/03	2	34.90	0	0.00	34.80	2	5,244	0.04%
2019/01/02	11	35.10	11	34.42	34.40	0	5,265	0.00%
2018/12/28	0	0.00	3	34.42	34.55	-3	5,266	-0.06%
2018/12/27	7	33.58	6	33.20	33.20	1	5,340	0.02%
2018/12/26	2	33.00	0	0.00	32.65	2	5,456	0.04%
2018/12/25	2	33.00	0	0.00	33.20	2	5,582	0.04%
2018/12/21	5	35.45	0	0.00	35.50	5	5,693	0.09%
2018/12/20	1	35.60	1	35.45	35.70	0	5,646	0.00%
2018/12/18	1	35.65	1	36.00	35.25	0	5,647	0.00%
2018/12/14	0	0.00	2	35.50	35.50	-2	5,722	-0.03%
2018/12/07	3	34.00	0	0.00	34.30	3	5,914	0.05%
2018/12/06	2	34.05	0	0.00	34.00	2	5,940	0.03%
2018/12/05	0	0.00	2	35.30	35.40	-2	5,959	-0.03%
2018/12/04	1	35.80	1	35.40	35.40	0	6,055	0.00%
2018/11/29	1	35.55	0	0.00	34.90	1	6,381	0.02%
2018/11/23	1	33.65	0	0.00	33.10	1	6,853	0.01%
2018/11/22	1	34.85	0	0.00	33.10	1	6,997	0.01%
2018/11/20	7	34.93	3	34.93	34.50	4	7,661	0.05%
2018/11/16	2	34.60	6	34.70	34.55	-4	7,754	-0.05%
2018/11/15	1	35.00	7	35.01	34.90	-6	7,771	-0.08%
2018/11/14	9	34.69	6	34.48	34.75	3	7,837	0.04%
2018/11/09	4	32.70	4	33.00	33.20	0	7,615	0.00%
2018/11/08	14	34.16	13	32.86	32.10	1	7,626	0.01%
2018/11/07	3	32.30	0	0.00	33.00	3	7,553	0.04%
2018/11/06	0	0.00	1	31.95	31.95	-1	7,623	-0.01%
2018/10/30	1	28.05	0	0.00	28.30	1	7,902	0.01%
2018/10/05	0	0.00	2	29.65	29.40	-2	10,806	-0.02%
2018/10/03	5	32.38	0	0.00	32.00	5	10,902	0.05%
2018/10/02	0	0.00	0	31.20	31.20	0	10,818	0.00%
2018/09/27	4	32.10	0	0.00	32.25	4	10,989	0.04%
2018/09/26	2.7	32.22	0	0.00	32.10	2.7	11,010	0.02%
2018/09/20	0	0.00	3	31.32	30.85	-3	10,881	-0.03%
2018/09/18	6	32.77	6	32.63	33.10	0	10,631	0.00%
2018/09/17	0	0.00	5	33.35	33.15	-5	10,586	-0.05%
2018/09/14	10	34.28	5	34.15	34.25	5	10,591	0.05%
2018/09/10	1	32.90	1	33.15	33.00	0	10,218	0.00%
2018/09/07	10	33.95	0	0.00	34.60	10	10,088	0.10%
2018/09/06	21	35.43	5	34.97	35.00	16	10,124	0.16%
2018/09/05	5	34.44	0	0.00	34.70	5	9,826	0.05%
2018/09/04	7	36.12	2	35.05	34.10	5	9,652	0.05%
2018/09/03	1	36.35	2	36.70	36.70	-1	9,251	-0.01%
2018/08/31	1	36.70	8	37.06	36.60	-7	9,128	-0.08%
2018/08/30	5	36.46	1	36.95	36.70	4	8,975	0.04%
2018/08/29	3	36.80	1	36.70	37.35	2	8,820	0.02%
2018/08/28	4	36.60	7.2	36.89	36.70	-3.2	8,635	-0.04%
2018/08/27	13	35.02	10	35.16	35.30	3	8,230	0.04%
2018/08/24	1	32.30	0	0.00	33.10	1	7,915	0.01%
2018/08/23	4	32.98	4	32.10	32.35	0	7,920	0.00%
2018/08/17	0	0.00	2	29.95	29.70	-2	7,456	-0.03%
2018/08/16	0	0.00	4	30.00	30.10	-4	7,415	-0.05%
2018/08/15	0	0.00	2	30.00	29.85	-2	7,407	-0.03%
2018/08/14	4	29.96	10	30.20	29.65	-6	7,324	-0.08%
2018/08/13	2	31.75	3	31.35	30.75	-1	7,189	-0.01%
2018/08/10	0	0.00	1	32.30	31.80	-1	7,032	-0.01%
2018/08/09	1	32.00	0	0.00	31.90	1	6,961	0.01%
2018/08/08	3	32.45	3	31.60	31.75	0	6,907	0.00%
2018/08/07	1	32.45	0	0.00	32.65	1	6,787	0.01%
2018/08/03	6	32.52	6	32.92	32.20	0	6,627	0.00%
2018/08/02	5	31.44	10	31.75	32.30	-5	6,498	-0.08%
2018/08/01	2	32.55	0	0.00	31.85	2	6,373	0.03%
2018/07/31	3	31.80	3	32.20	32.00	0	6,187	0.00%
2018/07/30	0	0.00	3	32.05	32.40	-3	6,110	-0.05%
2018/07/27	5	31.99	5	31.50	32.00	0	5,970	0.00%
2018/07/26	20	31.09	42	31.27	31.00	-22	5,694	-0.39%
2018/07/23	2	28.40	0	0.00	27.95	2	4,781	0.04%
2018/07/19	1	28.30	0	0.00	28.45	1	4,688	0.02%
2018/07/18	5	28.85	6	28.33	28.60	-1	4,648	-0.02%
2018/07/17	5	29.26	1	28.50	28.65	4	4,508	0.09%
2018/07/16	0	0.00	7	29.16	28.10	-7	4,143	-0.17%
2018/07/13	17	27.89	2	28.18	29.30	15	3,897	0.38%
2018/07/12	74	26.99	77	27.46	27.75	-3	3,424	-0.09%
2018/07/11	2	25.25	1	25.15	25.25	1	3,103	0.03%
2018/07/10	23	25.87	3	25.52	24.90	20	3,074	0.65%
2018/07/09	6	25.83	12	25.20	25.15	-6	2,996	-0.20%
2018/07/06	1	24.25	1	24.85	25.35	0	2,827	0.00%
2018/07/04	1	23.85	0	0.00	23.85	1	2,583	0.04%
2018/06/25	0	0.00	1	23.50	23.35	-1	2,387	-0.04%
2018/06/14	6	24.14	0	0.00	23.60	6	2,236	0.27%
2018/06/07	0	0.00	3	23.90	23.70	-3	2,010	-0.15%
2018/06/05	0	0.00	2	24.00	23.85	-2	1,935	-0.10%
2018/06/04	3	23.60	1	23.65	23.60	2	1,887	0.11%
2018/06/01	3	24.17	0	0.00	23.50	3	1,842	0.16%
2018/05/31	3	23.63	2	23.65	23.65	1	1,706	0.06%
2018/05/28	5	21.65	0	0.00	21.85	5	1,464	0.34%
2018/05/18	5	21.65	0	0.00	21.60	5	1,286	0.39%
2018/05/15	1	21.70	0	0.00	21.60	1	1,237	0.08%
2018/05/10	3	22.80	0	0.00	22.25	3	1,100	0.27%
2018/05/08	2	21.88	0	0.00	21.90	2	981	0.20%
2018/05/04	0	0.00	1	22.40	22.45	-1	913	-0.11%
2018/05/03	8	22.58	9	21.94	21.75	-1	869	-0.11%
2018/04/27	1	21.15	0	0.00	21.10	1	778	0.13%
2018/04/26	2	22.20	6	21.35	21.35	-4	770	-0.52%
2018/04/25	5	21.46	1	21.30	21.70	4	701	0.57%
2018/04/23	0	0.00	1	20.50	20.40	-1	615	-0.16%
2018/04/20	0	0.00	1	20.55	20.60	-1	614	-0.16%
2018/04/16	2	21.28	0	0.00	20.80	2	594	0.34%
2018/01/29	1	20.75	0	0.00	20.60	1	710	0.14%