泰鼎-KY (4927)-元大-北三重券商分點個股進出

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(已收盤)

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

泰鼎-KY (4927)籌碼相關－元大-北三重券商分點個股進出

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-北三重券商分點個股進出
元大-北三重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
2024/05/31	0	0.00	5	40.15	40.00	-5	806	-0.62%
2024/05/29	0	0.00	15	40.31	40.30	-15	777	-1.93%
2024/05/16	0	0.00	7	41.55	41.50	-7	748	-0.94%
2024/05/14	0	0.00	2	41.40	41.35	-2	748	-0.27%
2024/05/13	0	0.00	0.7	41.00	40.75	-0.7	749	-0.09%
2024/05/06	0	0.00	1	42.60	42.45	-1	726	-0.14%
2024/04/25	0	0.00	2	39.88	39.55	-2	682	-0.29%
2024/04/16	0	38.25	0	0.00	38.05	0	667	0.00%
2024/04/12	0	39.55	0	0.00	39.35	0	649	0.00%
2024/04/09	0	40.00	0	0.00	39.90	0	636	0.00%
2024/04/03	0	39.15	0	0.00	39.00	0	621	0.00%
2024/04/02	0	40.00	0	0.00	39.35	0	612	0.00%
2024/04/01	0	40.40	0	0.00	40.25	0	594	0.00%
2024/03/29	1	39.80	0	0.00	40.35	1	585	0.17%
2024/03/28	0	40.50	0	0.00	40.10	0	566	0.00%
2024/03/27	0	40.90	0	0.00	40.60	0	552	0.00%
2024/03/26	0.1	41.84	0	0.00	40.70	0.1	545	0.01%
2024/03/25	0	42.00	0	0.00	42.20	0	534	0.00%
2024/03/22	0	41.65	0	0.00	41.65	0	528	0.00%
2024/03/21	0	41.45	0	0.00	41.55	0	520	0.00%
2024/03/20	0	41.15	0	0.00	41.00	0	519	0.00%
2024/03/19	0	41.32	0	0.00	41.15	0	515	0.01%
2024/03/15	0.1	40.98	0	0.00	40.45	0.1	486	0.01%
2024/03/13	0.1	40.94	0.1	40.45	40.20	0	459	0.00%
2024/03/12	0.1	42.73	0	0.00	42.15	0.1	426	0.01%
2024/03/11	0	43.40	0	0.00	42.65	0	397	0.01%
2024/03/08	0.1	43.23	0	0.00	42.35	0.1	378	0.02%
2024/03/07	3	44.74	0	0.00	43.60	3	358	0.84%
2024/03/06	0	44.06	0	43.75	43.75	0	336	0.01%
2024/03/04	1	44.40	0	0.00	44.65	1	272	0.37%
2024/03/01	0	46.15	0	0.00	45.45	0	258	0.00%
2024/02/27	1	46.90	0	0.00	46.80	1	224	0.44%
2024/02/21	2	50.10	0	0.00	49.90	2	222	0.90%
2024/01/12	0.1	49.00	0	0.00	48.85	0.1	327	0.02%
2023/12/29	1	50.30	0	0.00	50.40	1	407	0.25%
2023/12/22	0	0.00	1	49.70	49.70	-1	430	-0.23%
2023/12/19	0	0.00	1	49.60	49.70	-1	435	-0.23%
2023/12/15	1	51.20	0	0.00	50.80	1	444	0.23%
2023/12/06	0	0.00	1	50.50	50.50	-1	511	-0.20%
2023/12/04	0	0.00	3	51.30	50.50	-3	539	-0.56%
2023/12/01	0	0.00	2	50.50	51.10	-2	578	-0.35%
2023/11/29	0	0.00	3	50.50	50.40	-3	612	-0.49%
2023/11/21	6	49.88	0	0.00	50.10	6	650	0.92%
2023/11/20	2	48.98	0	0.00	49.05	2	647	0.31%
2023/11/13	0	0.00	3	47.10	47.30	-3	675	-0.44%
2023/10/31	3	47.50	0	0.00	46.65	3	758	0.40%
2023/10/27	0	47.50	0	0.00	46.85	0	768	0.00%
2023/10/26	0	48.36	3	48.37	47.90	-3	764	-0.39%
2023/10/24	0	50.20	6	50.00	49.90	-6	754	-0.79%
2023/10/23	0	49.90	0	0.00	50.80	0	758	0.00%
2023/10/19	0	51.90	0	0.00	51.50	0	756	0.00%
2023/10/18	0	52.40	0	0.00	51.60	0	767	0.00%
2023/10/16	0	52.50	0	0.00	52.20	0	780	0.00%
2023/10/13	2	52.90	0	0.00	52.80	2	797	0.25%
2023/10/11	0	53.20	0	0.00	52.50	0	842	0.00%
2023/10/06	4	52.71	0	0.00	52.70	4	861	0.47%
2023/10/05	0	56.70	0	0.00	56.70	0	833	0.00%
2023/10/04	0	56.60	0	0.00	57.00	0	850	0.00%
2023/10/03	0	57.40	0	0.00	57.20	0	866	0.00%
2023/09/28	0	55.60	0	0.00	56.30	0	946	0.00%
2023/09/27	0	55.70	0	0.00	55.00	0	1,018	0.00%
2023/09/26	0	57.20	0	0.00	56.60	0	1,135	0.00%
2023/09/22	0	56.80	0	0.00	56.80	0	1,182	0.00%
2023/09/21	0	56.90	0	0.00	56.90	0	1,188	0.00%
2023/09/20	0	57.20	0	0.00	57.10	0	1,187	0.00%
2023/09/18	3	58.10	0	0.00	58.00	3	1,194	0.25%
2023/09/15	0	56.70	0	0.00	57.50	0	1,178	0.00%
2023/09/13	0	54.80	0	0.00	55.20	0	1,181	0.00%
2023/09/11	0	56.26	0	0.00	55.10	0	1,192	0.00%
2023/09/07	0	56.10	0	0.00	56.10	0	1,204	0.00%
2023/09/06	0	59.20	0	0.00	57.00	0	1,200	0.00%
2023/08/30	1	56.00	0	0.00	56.60	1	1,275	0.08%
2023/08/28	0	52.70	0	0.00	53.00	0	1,275	0.00%
2023/08/25	0	52.00	0	0.00	52.60	0	1,324	0.00%
2023/08/24	0	52.50	0	0.00	52.50	0	1,345	0.00%
2023/08/23	0	52.30	1	52.40	52.30	-1	1,377	-0.07%
2023/08/18	1	51.72	0	0.00	51.60	1	1,391	0.07%
2023/08/17	2	52.70	0	0.00	52.80	2	1,397	0.14%
2023/08/16	0	52.40	0	0.00	52.30	0	1,453	0.00%
2023/08/15	1	52.79	0	0.00	52.70	1	1,466	0.07%
2023/08/14	7.1	54.69	0	0.00	54.60	7.1	1,451	0.49%
2023/08/11	0.1	61.07	0	0.00	60.60	0.1	1,469	0.00%
2023/08/10	3	62.10	0	0.00	61.60	3	1,478	0.20%
2023/08/08	0	0.00	0	61.80	62.10	0	1,469	0.00%
2023/08/04	2	57.80	0	0.00	57.70	2	1,453	0.14%
2023/08/02	2.1	59.13	0	0.00	58.20	2.1	1,450	0.14%
2023/08/01	4	61.32	0	0.00	61.40	4	1,449	0.28%
2023/07/31	2	62.01	0	0.00	62.00	2	1,445	0.14%
2023/07/28	1	62.40	0	0.00	62.40	1	1,434	0.07%
2023/07/27	0	62.80	0	0.00	63.10	0	1,432	0.00%
2023/07/26	2	62.51	0	0.00	61.90	2	1,431	0.14%
2023/07/25	0.1	63.42	0	0.00	63.40	0.1	1,429	0.00%
2023/07/24	0	63.20	0	0.00	62.60	0	1,430	0.00%
2023/07/21	0	63.85	0	0.00	63.20	0	1,433	0.00%
2023/07/20	0	64.30	0	0.00	65.10	0	1,449	0.00%
2023/07/19	1	64.27	16	63.93	63.90	-15	1,450	-1.03%
2023/07/18	0	66.00	0	0.00	66.00	0	1,452	0.00%
2023/07/17	1	67.28	1	66.20	67.40	0	1,444	0.00%
2023/07/14	3	66.40	0	0.00	66.00	3	1,433	0.21%
2023/07/13	0	67.10	0	0.00	67.10	0	1,439	0.00%
2023/07/12	6	67.00	0	0.00	67.00	6	1,424	0.42%
2023/07/11	0	66.90	0	0.00	66.90	0	1,426	0.00%
2023/07/10	3	66.00	2	66.45	66.00	1	1,502	0.07%
2023/07/07	1	65.69	2	66.60	66.80	-1	1,574	-0.06%
2023/07/06	9	65.87	2.1	65.59	65.80	6.9	1,633	0.42%
2023/07/05	6	68.72	4	69.60	67.80	2	1,583	0.13%
2023/07/04	3	69.17	1.4	68.34	70.20	1.6	1,531	0.11%
2023/07/03	0	63.40	0	0.00	65.10	0	1,416	0.00%
2023/06/28	0	60.10	0	0.00	60.00	0	1,381	0.00%
2023/06/27	1	60.69	1	60.80	59.60	0	1,384	0.00%
2023/06/26	0	61.30	0	0.00	61.10	0	1,385	0.00%
2023/06/21	0	61.30	0	0.00	61.20	0	1,385	0.00%
2023/06/20	0	61.50	0	0.00	60.80	0	1,387	0.00%
2023/06/19	0	62.20	0	0.00	61.70	0	1,379	0.00%
2023/06/16	2	62.81	0	0.00	62.30	2	1,377	0.15%
2023/06/15	0	62.80	0	0.00	63.10	0	1,374	0.00%
2023/06/14	0.1	62.74	0	0.00	62.20	0.1	1,365	0.01%
2023/06/13	0	64.30	0	0.00	63.50	0	1,352	0.00%
2023/06/12	0	64.60	0	0.00	64.20	0	1,356	0.00%
2023/06/09	0	64.53	0	0.00	64.10	0	1,352	0.00%
2023/06/08	0	64.60	0	0.00	64.70	0	1,344	0.00%
2023/06/07	3	64.40	0	0.00	64.70	3	1,344	0.23%
2023/06/06	0	64.10	4	65.08	64.80	-4	1,326	-0.30%
2023/06/05	0	62.10	1.1	63.41	63.80	-1.1	1,275	-0.08%
2023/06/02	4	62.00	0.1	62.30	61.70	4	1,245	0.32%
2023/06/01	1	62.21	0.1	62.50	62.20	0.9	1,257	0.07%
2023/05/31	0	62.30	10	62.70	63.00	-10	1,256	-0.79%
2023/05/30	0	61.10	0	0.00	61.80	0	1,214	0.00%
2023/05/29	3.1	61.20	1	61.10	60.80	2.1	1,232	0.17%
2023/05/26	0	60.72	0	0.00	60.80	0	1,213	0.00%
2023/05/24	0	60.90	0	0.00	61.50	0	1,235	0.00%
2023/05/23	5	61.10	0	0.00	61.40	5	1,262	0.40%
2023/05/22	6.1	61.42	5	60.70	61.50	1.1	1,318	0.08%
2023/05/18	0	59.50	4	59.20	59.10	-4	1,261	-0.32%
2023/05/17	0	0.00	1	60.00	59.70	-1	1,244	-0.08%
2023/05/16	0	0.00	2	57.00	57.20	-2	1,197	-0.17%
2023/05/15	0	55.70	0	0.00	55.60	0	1,190	0.00%
2023/05/12	0	55.50	0	0.00	55.50	0	1,198	0.00%
2023/05/11	0	55.00	0	0.00	55.10	0	1,200	0.00%
2023/05/10	0	55.10	0	0.00	55.90	0	1,203	0.00%
2023/05/09	0	55.20	0	0.00	54.90	0	1,220	0.00%
2023/05/08	0	53.70	0	0.00	55.30	0	1,226	0.00%
2023/05/05	2	54.66	0	0.00	54.50	2	1,221	0.17%
2023/04/25	4	54.00	0	0.00	53.90	4	1,252	0.32%
2023/04/21	4	57.15	2	57.30	56.70	2	1,227	0.16%
2023/04/17	0	61.60	0	0.00	61.40	0	1,171	0.00%
2023/04/13	1.1	62.70	0	0.00	61.50	1.1	1,151	0.10%
2023/04/12	2	62.20	6	63.20	63.60	-4	1,060	-0.38%
2023/04/11	0	0.00	2	61.90	62.10	-2	976	-0.20%
2023/04/07	1	59.80	0	0.00	59.80	1	893	0.11%
2023/03/31	0	59.30	0	0.00	59.20	0	868	0.00%
2023/03/22	0	58.60	0	0.00	58.90	0	904	0.00%
2023/03/14	3	57.80	0	0.00	57.00	3	982	0.31%
2023/03/13	1	58.30	0	0.00	58.60	1	996	0.10%
2023/03/09	1	61.50	0	0.00	60.80	1	1,055	0.09%
2023/03/07	0	0.00	1	62.50	62.30	-1	1,128	-0.09%
2023/03/03	1	59.60	0	0.00	59.40	1	1,250	0.08%
2023/03/01	3	58.70	1	58.20	58.70	2	1,338	0.15%
2023/02/24	0	61.60	0	0.00	61.10	0	1,335	0.00%
2023/02/23	0	0.00	4	62.95	62.80	-4	1,332	-0.30%
2023/02/22	0	62.30	0	0.00	62.30	0	1,384	0.00%
2023/02/21	1	63.90	3	64.30	64.50	-2	1,383	-0.14%
2023/02/17	1	61.60	0	0.00	61.60	1	1,339	0.07%
2023/02/15	0	0.00	9	59.80	59.40	-9	1,470	-0.61%
2023/01/31	2	58.10	0	0.00	58.10	2	1,855	0.11%
2022/12/14	0	0.00	1	59.50	59.80	-1	2,416	-0.04%
2022/12/12	1	59.10	0	0.00	59.50	1	2,431	0.04%
2022/12/01	0	60.24	17	60.40	60.10	-17	2,520	-0.67%
2022/11/30	0	59.66	0	0.00	59.90	0	2,559	0.00%
2022/11/28	0	0.00	1	60.30	59.30	-1	2,579	-0.04%
2022/11/25	0.1	57.18	0	0.00	57.00	0.1	2,496	0.00%
2022/11/24	0	56.58	0	0.00	58.40	0	2,494	0.00%
2022/11/21	0	54.70	0	0.00	54.30	0	2,511	0.00%
2022/11/18	1.1	57.36	1	56.70	55.30	0.1	2,529	0.00%
2022/11/17	0	0.00	1	55.30	55.90	-1	2,533	-0.04%
2022/11/16	1	55.10	1	55.10	55.20	0	2,568	0.00%
2022/11/15	1	54.77	5	54.60	54.80	-4	2,672	-0.15%
2022/11/11	10	53.60	11	53.12	53.10	-1	2,889	-0.03%
2022/11/09	3	55.73	3	55.83	55.90	0	2,749	0.00%
2022/11/08	7	55.46	6	54.53	54.40	1	2,707	0.04%
2022/11/02	5	51.80	0	0.00	51.90	5	2,493	0.20%
2022/11/01	0	50.10	0	0.00	50.70	0	2,461	0.00%
2022/10/28	11.2	48.55	11	48.30	48.30	0.2	2,476	0.01%
2022/10/26	0.1	49.57	0	0.00	48.20	0.1	2,471	0.01%
2022/10/21	0	50.20	0	0.00	50.30	0	2,409	0.00%
2022/10/20	0.1	50.20	0	0.00	50.30	0.1	2,390	0.00%
2022/10/19	10.1	51.90	10	51.90	51.60	0.1	2,364	0.00%
2022/10/18	5	51.64	5.1	51.26	51.50	-0.1	2,275	0.00%
2022/10/13	0	0.00	5	46.45	46.25	-5	2,233	-0.22%
2022/10/11	0.1	49.85	0	0.00	48.85	0.1	2,200	0.00%
2022/10/07	5	52.50	0	0.00	52.60	5	2,173	0.23%
2022/10/06	2	51.60	2	52.20	52.20	0	2,177	0.00%
2022/09/28	11.2	50.67	11	49.50	49.50	0.2	2,208	0.01%
2022/09/26	5	52.00	6	51.33	51.30	-1	2,288	-0.04%
2022/09/21	9	57.10	11	56.87	56.80	-2	2,245	-0.09%
2022/09/20	0	57.30	0	0.00	57.80	0	2,247	0.00%
2022/09/19	7	57.70	7	57.30	57.30	0	2,247	0.00%
2022/09/16	17.1	59.83	0	0.00	58.90	17.1	2,240	0.76%
2022/09/14	0.1	57.80	0	0.00	58.00	0.1	2,206	0.00%
2022/09/08	0.1	56.90	0	0.00	57.70	0.1	2,238	0.00%
2022/09/07	0.1	57.26	0	0.00	56.60	0.1	2,244	0.01%
2022/09/06	0.1	58.20	0	0.00	58.10	0.1	2,278	0.00%
2022/09/05	0.2	59.08	0	0.00	57.80	0.2	2,240	0.01%
2022/09/02	1	61.40	0	0.00	60.90	1	2,251	0.04%
2022/09/01	10.1	60.09	7	60.50	60.50	3.1	2,218	0.14%
2022/08/31	1	61.80	0	0.00	61.80	1	2,218	0.05%
2022/08/30	3	61.50	2	61.25	61.10	1	2,198	0.05%
2022/08/29	0.2	58.10	0	0.00	59.20	0.2	2,140	0.01%
2022/08/26	0	0.00	6	60.55	60.60	-6	2,130	-0.28%
2022/08/25	2	59.20	2	59.20	59.00	0	2,116	0.00%
2022/08/24	35.2	59.66	30	58.90	58.90	5.2	2,111	0.25%
2022/08/23	5	60.70	7	60.79	60.90	-2	2,081	-0.10%
2022/08/22	17	63.32	19	63.73	62.80	-2	2,037	-0.10%
2022/08/19	37	59.95	34	62.08	62.30	3	1,915	0.16%
2022/08/18	1	59.80	15	61.90	61.90	-14	1,693	-0.83%
2022/08/16	0.2	57.30	0	0.00	56.80	0.2	1,730	0.01%
2022/08/09	0.2	54.52	0	0.00	55.70	0.2	1,793	0.01%
2022/08/08	0.2	54.70	0	0.00	56.00	0.2	1,771	0.01%
2022/08/04	0.2	55.50	0	0.00	55.70	0.2	1,760	0.01%
2022/08/03	0.2	56.70	0	0.00	56.60	0.2	1,760	0.01%
2022/08/02	0.2	57.50	1	57.20	57.70	-0.8	1,791	-0.04%
2022/08/01	1	59.70	0	0.00	59.70	1	1,819	0.05%
2022/07/22	10	64.70	0	0.00	63.30	10	1,996	0.50%
2022/07/21	5	63.60	0	0.00	64.20	5	2,010	0.25%
2022/07/15	2	62.50	7	62.09	62.50	-5	2,303	-0.22%
2022/07/14	0	0.00	2	62.50	62.30	-2	2,321	-0.09%
2022/07/13	11	59.90	4	59.05	59.00	7	2,314	0.30%
2022/07/06	0	0.00	4	61.80	61.80	-4	2,326	-0.17%
2022/07/05	1	62.90	1	63.30	64.70	0	2,343	0.00%
2022/07/04	0	0.00	3	66.00	66.40	-3	2,278	-0.13%
2022/07/01	0.2	68.00	0	0.00	65.60	0.2	2,296	0.01%
2022/06/30	0.2	71.10	0	0.00	69.30	0.2	2,309	0.01%
2022/06/29	0.2	71.70	0	0.00	72.10	0.2	2,376	0.01%
2022/06/28	0.1	72.90	0	0.00	72.60	0.1	2,469	0.00%
2022/06/23	0.2	71.40	1	70.30	71.70	-0.9	2,678	-0.03%
2022/06/22	3.2	72.73	0	0.00	71.40	3.2	2,769	0.11%
2022/06/15	0	77.00	0	0.00	75.70	0	3,125	0.00%
2022/06/14	1	79.78	0	0.00	78.50	1	3,095	0.03%
2022/06/13	0	0.00	1	80.00	79.70	-1	3,072	-0.03%
2022/06/09	0	84.10	0	0.00	83.90	0	3,029	0.00%
2022/06/08	2	85.75	0	0.00	85.50	2	3,016	0.07%
2022/06/06	0.2	86.50	0	0.00	86.30	0.2	3,077	0.01%
2022/06/02	1	88.70	0.1	89.30	88.10	1	3,112	0.03%
2022/05/31	0	0.00	1	90.50	91.20	-1	3,297	-0.03%
2022/05/27	3	87.60	0.2	87.53	87.20	2.9	3,390	0.08%
2022/05/25	8	87.20	8	88.60	88.60	0	3,438	0.00%
2022/05/24	1	90.50	0	0.00	88.60	1	3,449	0.03%
2022/05/23	0.1	92.00	1	94.30	91.70	-0.9	3,458	-0.03%
2022/05/19	2	91.80	1	92.30	91.70	1	3,504	0.03%
2022/05/18	0	0.00	2.2	95.78	94.00	-2.2	3,484	-0.06%
2022/05/12	2.1	94.47	1	95.40	92.80	1.1	3,665	0.03%
2022/05/11	0	93.20	0	0.00	96.20	0	3,722	0.00%
2022/05/10	0.2	94.90	0	0.00	95.20	0.2	3,762	0.01%
2022/05/06	5	101.00	5	99.70	99.70	0	4,134	0.00%
2022/05/05	13	99.69	13.3	100.82	104.00	-0.3	4,176	-0.01%
2022/05/04	2	99.70	2	100.00	100.00	0	4,157	0.00%
2022/04/27	2	92.00	0	0.00	94.00	2	4,363	0.05%
2022/04/26	15	92.13	17	94.15	94.30	-2	4,393	-0.05%
2022/04/25	0	94.60	8	94.80	94.80	-8	4,461	-0.18%
2022/04/22	15.3	98.27	9	98.39	94.50	6.3	4,492	0.14%
2022/04/21	0	0.00	0.2	106.00	105.00	-0.2	4,436	0.00%
2022/04/20	2	105.00	0.2	105.50	105.00	1.8	4,574	0.04%
2022/04/19	0	0.00	4	102.50	102.50	-4	4,680	-0.09%
2022/04/15	4	99.42	1	100.00	99.40	3	4,935	0.06%
2022/04/14	9	104.00	9	103.50	103.50	0	5,053	0.00%
2022/04/13	6	102.83	2	103.50	103.50	4	5,261	0.08%
2022/04/12	0	0.00	1	100.00	102.00	-1	5,471	-0.02%
2022/04/11	0	98.38	0	0.00	98.80	0	5,549	0.00%
2022/04/08	0	101.50	0	0.00	101.00	0	5,619	0.00%
2022/04/07	2	103.24	2	102.00	102.00	0	5,729	0.00%
2022/04/06	1	102.51	2	102.25	103.00	-1	5,870	-0.02%
2022/04/01	3	106.17	3	103.67	103.50	0	5,968	0.00%
2022/03/31	6	107.42	17	106.12	106.00	-11	6,026	-0.18%
2022/03/30	5	106.90	5	105.20	105.50	0	6,178	0.00%
2022/03/29	15	105.10	14	105.32	105.50	1	6,384	0.02%
2022/03/28	3	104.17	5	104.70	105.50	-2	6,557	-0.03%
2022/03/25	16	105.00	14	106.29	104.50	2	6,734	0.03%
2022/03/24	10	105.30	8.7	107.24	107.50	1.3	6,998	0.02%
2022/03/23	6	103.67	5	103.10	102.50	1	7,083	0.01%
2022/03/22	15	102.20	4	102.63	102.50	11	7,145	0.15%
2022/03/17	0	0.00	0.1	93.80	93.70	-0.1	7,026	0.00%
2022/03/16	0	0.00	1	89.00	89.60	-1	7,022	-0.01%
2022/03/10	11	94.11	11	94.60	94.80	0	7,199	0.00%
2022/03/08	5	91.36	4	90.48	89.60	1	7,673	0.01%
2022/03/07	5	89.20	5	90.80	90.80	0	7,944	0.00%
2022/03/04	5	94.20	8	92.98	92.30	-3	8,202	-0.04%
2022/03/03	20	96.20	20	96.00	96.00	0	8,209	0.00%
2022/02/25	0	0.00	0	99.20	99.40	0	8,214	0.00%
2022/02/24	0	0.00	0.1	100.50	100.50	-0.1	8,294	0.00%
2022/02/22	0	0.00	0	101.50	101.00	0	8,698	0.00%
2022/02/21	0.1	103.00	0	0.00	104.00	0.1	8,755	0.00%
2022/02/17	0	0.00	1	104.00	104.00	-1	8,972	-0.01%
2022/02/16	4.1	106.35	1	105.50	105.50	3.1	9,115	0.03%
2022/02/14	7	104.00	6	102.00	102.00	1	9,571	0.01%
2022/02/11	1	103.50	1	108.00	107.00	0	9,870	0.00%
2022/02/10	1.1	104.11	1	104.00	104.50	0.1	10,054	0.00%
2022/02/09	9	104.56	15	105.37	105.50	-6	10,128	-0.06%
2022/02/08	24.2	109.15	19	105.79	105.50	5.2	10,138	0.05%
2022/01/26	0.1	115.00	0	0.00	113.50	0.1	10,170	0.00%
2022/01/25	10.2	117.45	11	117.95	115.00	-0.9	10,232	-0.01%
2022/01/24	0.1	118.00	0	0.00	119.00	0.1	10,245	0.00%
2022/01/21	1	120.00	0	0.00	121.00	1	10,262	0.01%
2022/01/20	0	0.00	1	125.50	125.50	-1	10,259	-0.01%
2022/01/18	4.1	123.72	3	123.00	123.00	1.1	10,409	0.01%
2022/01/17	2.1	125.10	2	126.50	127.50	0.1	10,437	0.00%
2022/01/14	1.1	124.59	2	125.25	126.00	-0.9	10,538	-0.01%
2022/01/13	17	120.85	19	122.34	122.50	-2	10,540	-0.02%
2022/01/12	11.1	124.73	8	127.50	126.50	3.1	10,553	0.03%
2022/01/11	1	128.00	2	129.75	129.00	-1	10,539	-0.01%
2022/01/10	3	128.50	3	129.50	129.00	0	10,515	0.00%
2022/01/07	6	128.17	1	132.50	125.00	5	10,675	0.05%
2022/01/06	5	130.80	8	133.63	137.00	-3	10,737	-0.03%
2022/01/05	8	134.69	3	128.00	128.50	5	10,568	0.05%
2022/01/03	4	132.38	3	133.67	134.50	1	10,361	0.01%
2021/12/30	14	131.54	20	129.05	130.50	-6	10,330	-0.06%
2021/12/29	7	126.50	6	128.00	129.00	1	10,231	0.01%
2021/12/28	3	125.83	2	125.25	127.00	1	10,118	0.01%
2021/12/27	5	121.60	11	122.14	124.00	-6	10,047	-0.06%
2021/12/24	19	121.18	18	123.14	123.00	1	10,005	0.01%
2021/12/23	17	123.32	19	125.39	129.00	-2	9,825	-0.02%
2021/12/22	6	117.42	3	117.33	117.50	3	9,611	0.03%
2021/12/21	16	115.38	20	114.90	118.00	-4	9,542	-0.04%
2021/12/20	17	113.32	18	111.17	114.00	-1	9,781	-0.01%
2021/12/17	11	107.36	13	106.65	108.00	-2	9,552	-0.02%
2021/12/16	11	100.46	10.2	100.37	102.50	0.8	9,333	0.01%
2021/12/15	1	96.70	1	95.90	96.00	0	9,206	0.00%
2021/12/14	1	95.00	2	95.20	94.20	-1	9,242	-0.01%
2021/12/13	1	96.50	1	95.60	95.20	0	9,303	0.00%
2021/12/10	1	95.70	0	0.00	95.10	1	9,540	0.01%
2021/12/09	1	96.60	6	95.73	95.00	-5	9,626	-0.05%
2021/12/08	1	95.80	0	0.00	95.40	1	9,715	0.01%
2021/12/07	1	95.66	2	96.65	93.60	-1	10,136	-0.01%
2021/12/06	3	96.60	2	95.95	95.60	1	10,457	0.01%
2021/12/03	12.2	96.75	3	96.93	96.30	9.2	10,554	0.09%
2021/12/02	13	99.56	15	98.28	98.30	-2	10,616	-0.02%
2021/12/01	14	107.64	3	108.17	103.00	11	10,358	0.11%
2021/11/30	13	110.50	16	111.72	114.00	-3	10,353	-0.03%
2021/11/29	2	99.75	2	102.25	104.00	0	10,326	0.00%
2021/11/26	2	102.00	2	101.50	101.50	0	10,376	0.00%
2021/11/25	4	100.10	4	100.75	100.00	0	10,365	0.00%
2021/11/24	1	103.00	1	99.50	101.50	0	10,336	0.00%
2021/11/23	1	105.00	0	0.00	99.00	1	10,249	0.01%
2021/11/22	6	104.17	7	104.14	102.50	-1	10,121	-0.01%
2021/11/19	12	106.38	12	103.50	103.00	0	9,883	0.00%
2021/11/18	6	101.40	6	102.17	103.00	0	9,661	0.00%
2021/11/17	6	101.67	6	102.25	103.00	0	9,585	0.00%
2021/11/15	10	103.15	11	103.95	103.50	-1	9,310	-0.01%
2021/11/12	8	99.89	7	100.64	98.90	1	9,148	0.01%
2021/11/11	6	99.73	6.1	100.72	101.50	-0.1	8,880	0.00%
2021/11/10	23	91.77	23	92.63	92.30	0	8,609	0.00%
2021/11/09	3	90.80	6	92.17	93.60	-3	8,228	-0.04%
2021/11/08	15	85.03	11	84.45	85.10	4	7,972	0.05%
2021/11/05	5	84.58	4	83.78	85.00	1	7,842	0.01%
2021/11/04	11.1	84.32	10.1	83.39	84.80	1	7,630	0.01%
2021/11/03	1	78.70	0	0.00	79.90	1	7,371	0.01%
2021/11/02	0.1	76.01	6	79.27	76.30	-5.9	7,284	-0.08%
2021/11/01	9	78.88	0	0.00	80.00	9	7,196	0.13%
2021/10/29	2	75.05	1	76.00	78.00	1	7,122	0.01%
2021/10/28	0	0.00	1	75.10	74.40	-1	7,055	-0.01%
2021/10/27	5.2	75.73	4	75.52	75.60	1.2	7,006	0.02%
2021/10/26	0.2	75.20	22	76.11	75.10	-21.9	6,952	-0.31%
2021/10/25	11.2	78.16	12	79.43	77.50	-0.8	6,781	-0.01%
2021/10/22	0	0.00	2	82.05	80.80	-2	6,653	-0.03%
2021/10/21	10	79.15	13	79.22	78.20	-3	6,455	-0.05%
2021/10/20	2.2	78.56	4	78.40	77.90	-1.8	6,355	-0.03%
2021/10/19	2.3	77.59	3	77.90	78.50	-0.7	6,208	-0.01%
2021/10/18	12	75.98	12	76.59	77.30	0	6,132	0.00%
2021/10/15	1	74.30	9	75.68	76.00	-8	6,050	-0.13%
2021/10/14	9	74.02	5	72.58	73.90	4	5,766	0.07%
2021/10/12	1	71.50	2	71.75	72.00	-1	5,590	-0.02%
2021/10/08	2	71.10	1	70.90	70.80	1	5,584	0.02%
2021/10/05	1	67.70	1	67.60	68.70	0	5,539	0.00%
2021/10/04	3	65.93	1	65.50	65.00	2	5,466	0.04%
2021/09/29	9	69.67	3	70.20	69.50	6	5,269	0.11%
2021/09/28	3	74.47	3	73.20	72.60	0	5,202	0.00%
2021/09/27	14	73.74	10	73.34	73.10	4	5,041	0.08%
2021/09/24	4	70.58	14	70.19	71.30	-10	4,553	-0.22%
2021/09/23	0	0.00	1	69.10	69.00	-1	4,403	-0.02%
2021/09/15	10	68.35	2	67.45	68.90	8	4,143	0.19%
2021/09/14	3	71.40	2	71.05	70.30	1	3,902	0.03%
2021/09/13	2	72.99	2	71.50	73.00	0	3,808	0.00%
2021/09/10	10	72.30	5	70.98	73.10	5	3,676	0.14%
2021/09/09	0	0.00	9.2	70.61	71.50	-9.2	3,227	-0.29%
2021/09/07	0	0.00	2	69.75	69.90	-2	2,656	-0.08%
2021/09/06	7	68.94	3	68.30	68.40	4	2,407	0.17%
2021/09/03	9	69.70	5.1	70.02	70.50	3.9	2,298	0.17%
2021/09/02	3	67.73	9	68.24	68.60	-6	1,979	-0.30%
2021/09/01	4	63.58	6.2	64.39	65.80	-2.2	1,608	-0.14%
2021/08/31	1	60.80	4	61.80	62.00	-3	1,458	-0.21%
2021/08/25	0	0.00	2	61.00	60.70	-2	1,433	-0.14%
2021/08/23	0	0.00	0.2	58.00	58.30	-0.2	1,429	-0.01%
2021/08/02	1	57.30	0	0.00	58.50	1	1,915	0.05%
2021/07/30	0	0.00	1	58.30	57.70	-1	1,955	-0.05%
2021/07/29	1	58.10	0	0.00	58.30	1	1,978	0.05%
2021/07/28	0	0.00	5	58.52	58.50	-5	1,986	-0.25%
2021/07/21	5	60.00	1	60.60	60.60	4	2,038	0.20%
2021/07/20	2	58.60	0	0.00	58.50	2	2,024	0.10%
2021/07/19	2	60.00	2	61.35	59.80	0	2,021	0.00%
2021/07/16	2	63.25	5	63.40	63.60	-3	2,038	-0.15%
2021/07/15	3	65.10	1	64.70	64.30	2	2,037	0.10%
2021/07/14	0	0.00	8	64.11	65.40	-8	1,996	-0.40%
2021/07/13	1	61.90	0	0.00	60.70	1	1,931	0.05%
2021/07/12	0	0.00	1	59.80	60.00	-1	1,946	-0.05%
2021/07/08	0	0.00	1	59.60	59.70	-1	2,047	-0.05%
2021/07/06	1	61.80	0	0.00	60.70	1	2,123	0.05%
2021/06/30	0	0.00	10	60.30	60.50	-10	2,192	-0.46%
2021/06/24	0	0.00	1.5	61.13	61.20	-1.5	2,242	-0.07%
2021/06/22	2.1	59.37	0	0.00	58.00	2.1	2,220	0.09%
2021/06/21	0	59.44	0	0.00	59.50	0	2,212	0.00%
2021/06/17	0	58.30	0	0.00	58.50	0	2,228	0.00%
2021/06/15	1	58.40	0	0.00	58.30	1	2,265	0.04%
2021/06/11	0	0.00	2	57.10	56.80	-2	2,269	-0.09%
2021/06/10	1	56.30	1	56.00	56.20	0	2,275	0.00%
2021/06/09	0	0.00	1	55.40	55.40	-1	2,296	-0.04%
2021/06/07	2.1	53.82	0	0.00	54.50	2.1	2,344	0.09%
2021/06/04	0.1	55.65	0	0.00	55.30	0.1	2,355	0.00%
2021/06/02	0	56.00	1	56.50	55.90	-1	2,393	-0.04%
2021/06/01	1	56.70	0	0.00	56.70	1	2,412	0.04%
2021/05/31	0	55.90	2	56.90	56.50	-2	2,531	-0.08%
2021/05/28	0	55.80	1	55.40	55.70	-1	2,548	-0.04%
2021/05/26	1	54.40	0.2	54.50	54.50	0.8	2,596	0.03%
2021/05/25	1	55.30	2	54.80	55.20	-1	2,608	-0.04%
2021/05/24	1	53.80	0	0.00	53.70	1	2,607	0.04%
2021/05/21	2	52.20	2	52.10	52.40	0	2,605	0.00%
2021/05/19	0	0.00	2	50.50	51.90	-2	2,594	-0.08%
2021/05/18	9	47.21	6	46.95	48.10	3	2,595	0.12%
2021/05/17	10.2	45.79	6	45.60	44.55	4.2	2,584	0.16%
2021/05/14	2	51.30	13	51.14	49.50	-11	2,540	-0.43%
2021/05/13	13.2	52.20	4	52.48	50.80	9.2	2,494	0.37%
2021/05/12	3.1	56.48	5.1	57.01	55.20	-2	2,437	-0.08%
2021/05/11	8.1	61.71	0	0.00	61.30	8.1	2,407	0.33%
2021/05/10	1	68.30	5	68.20	68.10	-4	2,333	-0.17%
2021/05/07	1	68.40	1	68.60	68.80	0	2,344	0.00%
2021/05/06	2	67.80	1	68.40	67.90	1	2,357	0.04%
2021/05/04	2	64.60	7	65.73	65.80	-5	2,472	-0.20%
2021/05/03	0	65.80	0	0.00	65.20	0	2,493	0.00%
2021/04/29	1	67.10	0	0.00	66.80	1	2,494	0.04%
2021/04/28	4.1	68.50	5	68.50	67.80	-0.9	2,506	-0.04%
2021/04/27	3	67.30	1	67.10	67.50	2	2,459	0.08%
2021/04/26	2	67.04	0	0.00	67.00	2	2,471	0.08%
2021/04/23	4	66.75	4	66.83	67.00	0	2,476	0.00%
2021/04/22	4.1	67.68	6	67.78	66.80	-1.9	2,524	-0.07%
2021/04/21	14	67.46	7	67.17	67.90	7	2,556	0.27%
2021/04/20	2.2	67.14	4	67.20	67.20	-1.8	2,535	-0.07%
2021/04/19	6	67.20	5	67.06	67.20	1	2,565	0.04%
2021/04/16	3	65.40	6	65.33	65.90	-3	2,547	-0.12%
2021/04/15	9	63.26	1	63.40	64.00	8	2,554	0.31%
2021/04/14	15	61.98	13	61.73	62.00	2	2,567	0.08%
2021/04/13	4	64.75	0	0.00	64.30	4	2,516	0.16%
2021/04/09	0	0.00	10	66.90	66.50	-10	2,482	-0.40%
2021/04/08	1	66.70	0	0.00	66.70	1	2,468	0.04%
2021/04/07	3	66.57	0	0.00	66.50	3	2,456	0.12%
2021/04/06	0	0.00	1	67.80	66.80	-1	2,449	-0.04%
2021/04/01	3	67.17	1	66.90	66.70	2	2,460	0.08%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/30	0	67.00	0	0.00	67.00	0	2,504	0.00%
2021/03/29	0	0.00	3	66.83	67.10	-3	2,528	-0.12%
2021/03/26	1	66.50	1	66.60	66.70	0	2,619	0.00%
2021/03/23	2	66.60	4	66.70	66.70	-2	2,720	-0.07%
2021/03/19	0	0.00	3	67.47	67.40	-3	2,732	-0.11%
2021/03/18	1	67.40	3	67.63	67.40	-2	2,752	-0.07%
2021/03/17	1	67.90	1	68.00	67.70	0	2,780	0.00%
2021/03/16	3	68.07	12	67.88	68.10	-9	2,832	-0.32%
2021/03/15	1	68.20	2	68.10	68.10	-1	2,841	-0.04%
2021/03/12	3	68.03	3	68.23	67.90	0	2,845	0.00%
2021/03/11	1	68.20	1	68.10	68.10	0	2,887	0.00%
2021/03/10	3	67.93	2	67.80	67.70	1	2,882	0.03%
2021/03/09	1	67.80	10	66.89	67.00	-9	2,885	-0.31%
2021/03/08	3	68.23	1	68.90	67.90	2	2,871	0.07%
2021/03/05	10	67.94	2	67.85	68.60	8	2,898	0.28%
2021/03/04	20	68.57	5	68.84	68.20	15	2,914	0.51%
2021/03/03	2	71.55	0	0.00	71.10	2	2,864	0.07%
2021/03/02	0	0.00	5	72.00	71.00	-5	2,890	-0.17%
2021/02/25	1	70.70	0	0.00	71.10	1	2,857	0.03%
2021/02/24	2	70.60	0	0.00	70.30	2	2,864	0.07%
2021/02/02	3	66.90	0	0.00	67.00	3	3,048	0.10%
2021/01/29	2	68.80	0	0.00	68.80	2	3,112	0.06%
2021/01/28	1	70.60	0	0.00	70.20	1	3,078	0.03%
2021/01/27	5	69.54	4.5	70.55	71.70	0.5	3,027	0.02%
2021/01/22	1	68.40	1	68.00	68.40	0	2,838	0.00%
2021/01/21	1	67.90	0	0.00	67.90	1	2,850	0.04%
2021/01/20	0.1	68.50	0	0.00	68.50	0.1	2,870	0.00%
2021/01/19	0	0.00	3	68.90	68.80	-3	2,868	-0.10%
2021/01/18	2	67.80	0	0.00	68.40	2	2,847	0.07%
2021/01/15	3	69.37	0	0.00	68.90	3	2,838	0.11%
2021/01/14	1	70.30	2	69.30	70.90	-1	2,786	-0.04%
2021/01/13	0	0.00	4	68.20	68.10	-4	2,736	-0.15%
2021/01/12	8.1	66.89	1	66.80	66.70	7.1	2,719	0.26%
2021/01/11	2	67.80	0	0.00	68.90	2	2,692	0.07%
2021/01/08	0.1	67.00	4	67.50	67.50	-3.9	2,673	-0.15%
2021/01/06	0.1	68.50	0	0.00	68.30	0.1	2,634	0.00%
2021/01/05	0.1	69.00	0	0.00	68.60	0.1	2,611	0.00%
2021/01/04	0	69.10	0	0.00	69.40	0	2,608	0.00%
2020/12/30	1	68.50	0	0.00	68.70	1	2,597	0.04%
2020/12/29	1	68.70	2	68.60	68.60	-1	2,624	-0.04%
2020/12/28	1.1	67.73	0	0.00	67.90	1.1	2,615	0.04%
2020/12/25	3	69.77	0	0.00	68.80	3	2,581	0.12%
2020/12/24	1	70.50	0	0.00	70.20	1	2,571	0.04%
2020/12/23	3	69.10	0	0.00	69.50	3	2,559	0.12%
2020/12/22	1	67.90	1	69.60	67.60	0	2,576	0.00%
2020/12/18	1.1	70.52	0	0.00	70.50	1.1	2,586	0.04%
2020/12/17	0	0.00	1	71.40	71.40	-1	2,588	-0.04%
2020/12/16	1	71.80	0	0.00	72.00	1	2,632	0.04%
2020/12/14	2	71.90	0	0.00	72.90	2	2,740	0.07%
2020/12/10	0	0.00	1	76.70	74.60	-1	2,880	-0.03%
2020/12/09	2	78.10	1	77.70	77.70	1	2,954	0.03%
2020/12/03	1	82.50	0	0.00	81.80	1	2,879	0.03%
2020/12/02	0	0.00	1	82.20	82.60	-1	2,878	-0.03%
2020/12/01	1	83.10	0	0.00	83.40	1	2,889	0.03%
2020/11/27	3	83.10	3	82.87	83.40	0	2,869	0.00%
2020/11/26	10	82.90	2	82.70	84.10	8	2,840	0.28%
2020/11/24	1	81.10	2	81.30	81.30	-1	2,831	-0.04%
2020/11/23	1	81.80	0	0.00	81.50	1	2,871	0.03%
2020/11/20	0	0.00	3	83.03	82.90	-3	2,874	-0.10%
2020/11/19	0	0.00	2	83.15	82.40	-2	2,877	-0.07%
2020/11/17	0	81.80	1	81.60	81.60	-1	2,822	-0.04%
2020/11/12	1	79.70	1	79.00	79.00	0	2,857	0.00%
2020/11/11	1	78.80	2	79.60	79.70	-1	2,871	-0.03%
2020/11/10	1	78.00	1	78.50	78.50	0	2,919	0.00%
2020/11/09	2	78.80	0	0.00	78.50	2	2,982	0.07%
2020/11/06	3	77.87	2	78.80	78.50	1	3,079	0.03%
2020/11/04	2	75.10	1	75.80	75.80	1	3,117	0.03%
2020/10/30	2	75.75	0	0.00	74.10	2	3,595	0.06%
2020/10/28	0	0.00	2	75.40	75.40	-2	3,735	-0.05%
2020/10/27	0	0.00	1	73.90	74.30	-1	3,751	-0.03%
2020/10/20	1	70.90	1	71.60	71.60	0	4,154	0.00%
2020/10/19	1	70.70	1	71.00	71.00	0	4,236	0.00%
2020/10/13	1	71.50	1	71.70	71.70	0	4,480	0.00%
2020/10/08	3	72.63	3	73.00	73.00	0	4,563	0.00%
2020/10/07	1	73.40	1	72.90	72.90	0	4,600	0.00%
2020/10/06	0	0.00	2	73.10	71.70	-2	4,641	-0.04%
2020/09/30	1	71.10	1	72.20	72.20	0	4,830	0.00%
2020/09/29	2	72.30	0	0.00	71.00	2	4,900	0.04%
2020/09/25	1	72.80	0	0.00	72.40	1	5,108	0.02%
2020/09/23	2	79.10	1	80.50	77.30	1	5,685	0.02%
2020/09/22	0	0.00	2	77.90	78.30	-2	5,668	-0.04%
2020/09/21	0	0.00	1	78.20	78.30	-1	5,672	-0.02%
2020/09/18	1	78.00	1	77.00	77.00	0	5,673	0.00%
2020/09/17	1	78.00	0	0.00	78.10	1	5,617	0.02%
2020/09/16	5	77.66	3	78.10	78.00	2	5,632	0.04%
2020/09/15	0	0.00	1	77.10	77.10	-1	5,684	-0.02%
2020/09/14	0	0.00	8	74.61	74.20	-8	5,814	-0.14%
2020/09/08	2	71.00	0	0.00	71.40	2	6,064	0.03%
2020/09/02	3	71.20	0	0.00	70.80	3	6,193	0.05%
2020/09/01	1	71.00	1	71.00	71.00	0	6,217	0.00%
2020/08/31	5	72.40	5	71.80	72.30	0	6,318	0.00%
2020/08/28	0	0.00	1	71.20	70.80	-1	6,344	-0.02%
2020/08/26	8	71.85	7	71.09	71.10	1	6,367	0.02%
2020/08/24	5	72.46	7	73.29	72.60	-2	6,414	-0.03%
2020/08/21	2	72.00	0	0.00	72.40	2	6,432	0.03%
2020/08/20	0	0.00	3	72.20	70.50	-3	6,500	-0.05%
2020/08/14	3	74.90	5	75.76	76.90	-2	7,144	-0.03%
2020/08/12	4	73.30	2	73.70	73.20	2	7,304	0.03%
2020/08/11	4	75.50	0	0.00	75.80	4	7,256	0.06%
2020/08/07	2	77.10	1	76.80	76.30	1	7,369	0.01%
2020/08/06	6	82.37	0	0.00	79.60	6	7,356	0.08%
2020/08/05	9	81.63	14	82.13	83.10	-5	7,623	-0.07%
2020/08/04	2	74.40	5	75.34	75.80	-3	7,502	-0.04%
2020/08/03	4	76.13	0	0.00	73.70	4	7,519	0.05%
2020/07/31	0	0.00	3	80.40	80.40	-3	7,730	-0.04%
2020/07/30	9	79.91	31	79.57	79.60	-22	8,002	-0.27%
2020/07/29	6	80.47	5	80.10	80.10	1	8,006	0.01%
2020/07/27	2	81.15	3	80.00	80.00	-1	7,992	-0.01%
2020/07/24	7	83.33	6	82.65	80.80	1	8,093	0.01%
2020/07/23	4	81.85	3	82.30	83.10	1	8,153	0.01%
2020/07/22	1	81.90	1	81.90	82.40	0	8,100	0.00%
2020/07/21	7	80.99	9	81.86	81.80	-2	8,102	-0.02%
2020/07/20	3	78.47	1	80.00	80.20	2	8,192	0.02%
2020/07/17	1	79.30	1	81.10	78.90	0	8,302	0.00%
2020/07/16	2	79.85	5	79.84	79.60	-3	8,376	-0.04%
2020/07/15	5	79.14	5	78.52	78.00	0	8,442	0.00%
2020/07/13	1	78.00	0	0.00	77.70	1	8,523	0.01%
2020/07/10	11	78.61	1	78.50	77.70	10	8,572	0.12%
2020/07/09	1	82.80	1	82.90	81.10	0	8,601	0.00%
2020/07/08	1	80.10	4	80.75	81.60	-3	8,613	-0.03%
2020/07/07	10	79.43	6	79.97	79.80	4	8,630	0.05%
2020/07/06	3	78.87	14	80.56	78.90	-11	8,763	-0.13%
2020/07/03	73	81.29	72	79.37	78.00	1	8,994	0.01%
2020/07/02	8	79.26	17	76.16	79.40	-9	8,939	-0.10%
2020/07/01	5	71.78	7	72.19	72.20	-2	8,738	-0.02%
2020/06/30	7	69.00	6	69.10	69.10	1	8,712	0.01%
2020/06/29	5	69.40	26	69.57	69.10	-21	8,739	-0.24%
2020/06/24	5	70.66	5	70.70	70.80	0	8,718	0.00%
2020/06/23	5	71.70	1	71.20	70.60	4	8,835	0.05%
2020/06/22	17	72.85	8	72.40	72.30	9	8,839	0.10%
2020/06/19	5	72.80	20	72.36	73.60	-15	8,860	-0.17%
2020/06/18	21	69.21	5	69.50	69.40	16	8,725	0.18%
2020/06/17	14	69.38	9	69.00	69.00	5	8,838	0.06%
2020/06/16	4	69.85	7	69.26	70.60	-3	8,860	-0.03%
2020/06/15	11	67.74	11	68.20	67.30	0	8,868	0.00%
2020/06/12	14	64.14	14	64.65	67.60	0	9,014	0.00%
2020/06/11	7	65.91	1	65.20	65.20	6	9,095	0.07%
2020/06/10	4	66.02	1	66.40	67.00	3	9,153	0.03%
2020/06/09	6	66.83	2	66.70	66.20	4	9,234	0.04%
2020/06/05	36	67.09	31	67.14	67.30	5	9,400	0.05%
2020/06/03	0	0.00	4	69.70	70.20	-4	9,620	-0.04%
2020/06/02	0	0.00	5	69.60	69.00	-5	9,744	-0.05%
2020/06/01	10	69.60	2	69.10	69.60	8	9,816	0.08%
2020/05/29	8	68.39	15	68.28	68.70	-7	9,858	-0.07%
2020/05/28	27	68.16	24	68.63	68.10	3	10,032	0.03%
2020/05/27	10	67.16	24	68.05	68.10	-14	10,091	-0.14%
2020/05/26	29	69.73	8	69.44	68.20	21	10,310	0.20%
2020/05/25	12	70.43	10	70.70	72.50	2	10,445	0.02%
2020/05/22	10	71.10	16	70.88	69.70	-6	10,475	-0.06%
2020/05/21	2	68.50	3	70.17	71.50	-1	10,464	-0.01%
2020/05/20	10	62.64	9	63.14	65.00	1	10,220	0.01%
2020/05/18	15	60.70	17	60.46	60.80	-2	10,586	-0.02%
2020/05/15	14	61.50	15	61.29	60.80	-1	10,820	-0.01%
2020/05/14	24	62.95	23	62.63	60.60	1	11,202	0.01%
2020/05/13	9	61.96	9	62.34	61.90	0	11,770	0.00%
2020/05/12	54	62.91	56	63.15	62.10	-2	12,247	-0.02%
2020/05/11	25	60.28	25	59.70	61.40	0	12,047	0.00%
2020/05/08	30	60.63	31	60.12	60.20	-1	12,006	-0.01%
2020/05/07	29	61.33	44	61.41	60.10	-15	12,034	-0.12%
2020/05/06	37	58.42	45	58.22	58.60	-8	11,835	-0.07%
2020/05/05	13	55.77	19	56.35	55.60	-6	11,633	-0.05%
2020/05/04	9	55.30	4	55.80	55.10	5	11,850	0.04%
2020/04/30	28	56.35	14	56.37	56.30	14	11,923	0.12%
2020/04/29	5	56.30	5	57.24	56.30	0	12,041	0.00%
2020/04/28	0	0.00	8	56.64	57.20	-8	12,202	-0.07%
2020/04/27	6	54.18	1	54.40	54.00	5	12,135	0.04%
2020/04/24	0	0.00	1	54.40	54.00	-1	12,214	-0.01%
2020/04/23	11	55.54	17	56.21	54.60	-6	12,367	-0.05%
2020/04/22	10	54.90	1	55.00	55.90	9	12,442	0.07%
2020/04/21	6	54.18	6	54.53	54.00	0	12,394	0.00%
2020/04/17	0	0.00	10	53.21	52.00	-10	12,138	-0.08%
2020/04/16	0	0.00	2	53.00	53.40	-2	12,063	-0.02%
2020/04/15	25	53.26	14	53.00	53.00	11	12,025	0.09%
2020/04/13	10	53.69	2	53.65	53.10	8	11,862	0.07%
2020/04/09	0	0.00	4	53.55	52.80	-4	11,677	-0.03%
2020/04/08	8	51.41	4	51.28	51.80	4	11,479	0.03%
2020/04/07	1	45.50	3	47.17	48.40	-2	11,116	-0.02%
2020/04/06	31	43.35	30	44.09	44.00	1	10,970	0.01%
2020/04/01	15	45.62	25	45.62	45.50	-10	10,811	-0.09%
2020/03/31	16	47.23	15	47.10	47.10	1	10,793	0.01%
2020/03/27	10	50.76	9	48.40	48.40	1	10,907	0.01%
2020/03/26	0	0.00	1	51.20	51.80	-1	10,903	-0.01%
2020/03/25	21	51.89	43	51.67	51.40	-22	10,937	-0.20%
2020/03/24	10	53.10	1	52.70	52.50	9	10,937	0.08%
2020/03/23	3	52.03	3	51.67	51.00	0	10,976	0.00%
2020/03/20	2	50.00	5	50.98	51.40	-3	10,835	-0.03%
2020/03/19	9	48.72	8	48.51	47.20	1	10,721	0.01%
2020/03/18	3	52.10	3	51.50	50.50	0	10,591	0.00%
2020/03/17	10	48.80	12	49.33	49.15	-2	10,397	-0.02%
2020/03/16	12	48.67	11	46.61	46.55	1	10,242	0.01%
2020/03/13	2	46.55	0	0.00	49.45	2	10,142	0.02%
2020/03/12	1	51.90	2	52.80	50.00	-1	10,088	-0.01%
2020/03/11	2	55.95	1	56.40	54.20	1	9,966	0.01%
2020/03/10	8	53.71	6	54.55	55.20	2	9,869	0.02%
2020/03/09	15	56.72	51	56.02	55.00	-36	9,664	-0.37%
2020/03/06	1	56.90	2	57.60	57.60	-1	9,457	-0.01%
2020/03/05	3	57.10	2	58.00	56.90	1	9,328	0.01%
2020/03/03	3	57.87	0	0.00	57.90	3	9,238	0.03%
2020/03/02	3	55.73	2	55.90	56.00	1	9,054	0.01%
2020/02/27	19	57.86	8	58.21	55.40	11	8,973	0.12%
2020/02/26	17	57.49	7	57.69	57.10	10	8,663	0.12%
2020/02/25	1	56.10	0	0.00	55.90	1	8,348	0.01%
2020/02/24	7	56.40	6	56.47	55.70	1	8,210	0.01%
2020/02/21	7	55.57	0	0.00	55.50	7	8,069	0.09%
2020/02/20	24	55.38	28	55.57	55.50	-4	7,975	-0.05%
2020/02/18	12	58.79	12	57.28	57.20	0	7,427	0.00%
2020/02/17	25	60.95	23	60.27	59.70	2	7,168	0.03%
2020/02/14	30	58.76	31	59.92	60.30	-1	6,726	-0.01%
2020/02/13	11	54.51	20	54.78	54.90	-9	6,002	-0.15%
2020/02/12	3	52.47	2	52.90	52.40	1	5,496	0.02%
2020/02/11	5	52.00	0	0.00	52.00	5	5,386	0.09%
2020/02/10	6	52.22	11	52.24	51.30	-5	5,538	-0.09%
2020/02/07	17	51.89	12	52.07	52.00	5	5,440	0.09%
2020/02/06	4	53.60	12	53.03	53.60	-8	5,321	-0.15%
2020/02/05	6	52.57	19	53.08	52.60	-13	5,214	-0.25%
2020/02/04	18	51.69	20	51.76	51.70	-2	4,944	-0.04%
2020/02/03	2	52.80	13	52.22	52.70	-11	4,849	-0.23%
2020/01/31	7	52.81	3	53.30	53.30	4	4,686	0.09%
2020/01/30	15	49.86	10	49.85	49.80	5	4,367	0.11%
2020/01/20	9	50.73	3	51.00	51.00	6	4,231	0.14%
2020/01/17	5	50.46	7	50.41	50.30	-2	4,153	-0.05%
2020/01/16	4	48.39	17	49.39	49.20	-13	3,998	-0.33%
2020/01/15	2	47.10	10	47.45	47.20	-8	3,778	-0.21%
2020/01/13	1	46.45	0	0.00	46.65	1	3,761	0.03%
2020/01/07	0	0.00	1	44.80	44.70	-1	3,949	-0.03%
2020/01/06	0	0.00	3	45.77	45.65	-3	3,964	-0.08%
2020/01/02	3	46.70	5	46.95	47.25	-2	4,108	-0.05%
2019/12/30	20	46.08	15	46.05	46.05	5	4,311	0.12%
2019/12/26	40	46.57	23	46.06	46.05	17	4,260	0.40%
2019/12/25	4	47.40	13	47.75	47.20	-9	4,222	-0.21%
2019/12/24	29	47.32	23	47.83	47.70	6	4,240	0.14%
2019/12/23	7	47.49	11	47.26	47.60	-4	4,127	-0.10%
2019/12/20	11	45.90	0	0.00	46.00	11	3,987	0.28%
2019/12/19	25	46.50	1	46.60	46.50	24	3,933	0.61%
2019/12/17	8	43.90	0	0.00	44.10	8	3,703	0.22%
2019/12/16	0	0.00	1	43.85	44.00	-1	3,732	-0.03%
2019/12/10	0	0.00	1	42.80	42.55	-1	4,116	-0.02%
2019/12/09	0	0.00	2	42.50	42.60	-2	4,163	-0.05%
2019/12/06	1	44.00	0	0.00	44.05	1	4,135	0.02%
2019/12/03	0	0.00	10	42.90	42.90	-10	4,563	-0.22%
2019/12/02	11	43.36	1	43.10	42.65	10	4,603	0.22%
2019/11/29	10	44.20	10	43.75	43.75	0	4,658	0.00%
2019/11/27	0	0.00	2	43.68	43.95	-2	4,687	-0.04%
2019/11/26	12	43.51	4	43.50	43.60	8	4,722	0.17%
2019/11/25	20	42.92	20	42.95	42.95	0	4,789	0.00%
2019/11/22	1	42.70	0	0.00	42.70	1	4,867	0.02%
2019/11/21	1	42.70	1	42.40	43.20	0	4,990	0.00%
2019/11/20	4	43.15	4	43.15	43.15	0	5,080	0.00%
2019/11/19	9	43.78	11	43.61	43.60	-2	5,197	-0.04%
2019/11/18	4	44.26	2	44.28	44.30	2	5,226	0.04%
2019/11/15	1	42.15	1	42.50	43.00	0	5,233	0.00%
2019/11/14	0	0.00	1	42.35	41.65	-1	5,387	-0.02%
2019/11/11	8	42.88	7	42.10	42.10	1	5,660	0.02%
2019/11/08	19	44.06	24	44.09	43.85	-5	5,702	-0.09%
2019/11/07	3	44.12	3	43.90	44.45	0	5,784	0.00%
2019/11/06	0	0.00	3	42.85	42.50	-3	5,882	-0.05%
2019/11/04	4	42.95	0	0.00	42.55	4	6,228	0.06%
2019/10/31	3	43.17	4	43.25	43.25	-1	6,445	-0.02%
2019/10/29	5	43.10	0	0.00	42.25	5	6,586	0.08%
2019/10/23	1	42.70	0	0.00	42.50	1	6,712	0.01%
2019/10/22	2	42.90	2	42.88	42.75	0	6,735	0.00%
2019/10/14	41	38.97	40	39.30	39.30	1	6,860	0.01%
2019/10/08	10	41.00	10	41.05	41.05	0	6,871	0.00%
2019/10/07	2	42.10	0	0.00	42.30	2	6,886	0.03%
2019/10/04	16	41.47	16	40.30	40.30	0	6,848	0.00%
2019/10/03	17	42.00	22	41.95	41.95	-5	6,802	-0.07%
2019/10/02	6	42.20	0	0.00	42.40	6	6,962	0.09%
2019/10/01	0	0.00	14	42.23	42.20	-14	6,981	-0.20%
2019/09/27	17	42.05	3	42.05	42.05	14	6,999	0.20%
2019/09/26	1	43.75	0	0.00	43.85	1	7,086	0.01%
2019/09/25	26	43.70	36	43.60	43.60	-10	7,157	-0.14%
2019/09/24	22	44.13	12	43.83	43.80	10	7,262	0.14%
2019/09/20	0	0.00	2	43.90	43.85	-2	7,379	-0.03%
2019/09/19	0	0.00	50	43.62	43.60	-50	7,393	-0.68%
2019/09/18	48	44.36	11	43.17	43.40	37	7,383	0.50%
2019/09/17	16	45.34	45	45.20	45.20	-29	7,202	-0.40%
2019/09/16	32	45.43	18	44.98	44.85	14	7,215	0.19%
2019/09/12	21	47.35	24	46.79	46.70	-3	7,126	-0.04%
2019/09/11	2	47.38	1	47.35	47.15	1	7,212	0.01%
2019/09/10	3	46.70	4	46.85	46.85	-1	7,338	-0.01%
2019/09/09	25	47.77	11	46.70	46.70	14	7,411	0.19%
2019/09/06	0	0.00	5	51.08	51.50	-5	7,243	-0.07%
2019/09/05	4	51.25	0	0.00	51.40	4	7,472	0.05%
2019/09/04	2	50.90	0	0.00	51.00	2	7,480	0.03%
2019/09/03	5	50.66	0	0.00	50.50	5	7,592	0.07%
2019/09/02	2	50.40	0	0.00	51.70	2	7,645	0.03%
2019/08/29	0	0.00	1	50.80	50.80	-1	7,929	-0.01%
2019/08/28	8	50.33	1	50.20	50.60	7	7,921	0.09%
2019/08/27	2	51.35	3	51.90	51.00	-1	7,869	-0.01%
2019/08/26	7	51.73	3	51.43	51.30	4	7,858	0.05%
2019/08/23	8	53.78	4	53.85	53.60	4	7,771	0.05%
2019/08/22	2	53.70	1	54.80	54.90	1	7,731	0.01%
2019/08/21	3	54.17	1	54.40	54.20	2	7,650	0.03%
2019/08/20	7	55.26	1	55.30	55.00	6	7,684	0.08%
2019/08/19	9	55.16	12	55.66	55.20	-3	7,690	-0.04%
2019/08/16	1	53.50	1	53.40	53.20	0	7,605	0.00%
2019/08/14	3	54.73	8	54.81	54.60	-5	7,517	-0.07%
2019/08/13	2	54.00	9	53.29	53.10	-7	7,466	-0.09%
2019/08/12	9	54.92	9	54.93	54.40	0	7,543	0.00%
2019/08/08	4	55.55	24	55.97	56.50	-20	7,500	-0.27%
2019/08/07	0	0.00	6	53.35	52.80	-6	7,291	-0.08%
2019/08/06	2	52.10	1	53.00	53.80	1	7,271	0.01%
2019/08/05	2	50.85	3	51.67	50.70	-1	7,113	-0.01%
2019/08/02	11	53.02	5	53.40	52.70	6	7,225	0.08%
2019/08/01	3	52.93	3	52.67	53.00	0	7,491	0.00%
2019/07/31	7	51.64	3	51.77	51.60	4	7,711	0.05%
2019/07/30	14	51.19	5	51.42	51.50	9	7,891	0.11%
2019/07/25	8	49.69	0	0.00	49.85	8	8,164	0.10%
2019/07/24	12	49.68	10	49.40	49.40	2	8,324	0.02%
2019/07/23	31	49.89	30	49.80	49.80	1	8,400	0.01%
2019/07/19	2	49.65	0	0.00	49.50	2	8,400	0.02%
2019/07/18	22	49.42	25	49.03	49.00	-3	8,547	-0.04%
2019/07/17	1	50.00	2	49.88	50.10	-1	8,531	-0.01%
2019/07/15	0	0.00	4	51.80	51.90	-4	8,616	-0.05%
2019/07/12	5	51.46	0	0.00	51.50	5	8,738	0.06%
2019/07/11	5	49.91	2	50.20	50.70	3	8,819	0.03%
2019/07/10	6	50.77	2	50.10	50.20	4	9,016	0.04%
2019/07/09	1	49.90	0	0.00	49.85	1	9,495	0.01%
2019/07/08	1	50.30	0	0.00	50.60	1	10,127	0.01%
2019/07/05	0	0.00	1	52.10	51.70	-1	10,138	-0.01%
2019/07/03	3	52.07	6	52.57	51.70	-3	10,261	-0.03%
2019/07/02	4	55.25	0	0.00	54.30	4	10,153	0.04%
2019/07/01	0	0.00	4	54.80	55.50	-4	10,229	-0.04%
2019/06/27	8	55.14	11	54.80	53.70	-3	10,264	-0.03%
2019/06/20	8	54.14	13	54.66	54.30	-5	10,366	-0.05%
2019/06/19	4	53.95	0	0.00	53.40	4	10,343	0.04%
2019/06/18	15	52.41	15	52.54	53.40	0	10,289	0.00%
2019/06/17	7	52.94	2	53.20	52.70	5	10,162	0.05%
2019/06/14	3	54.90	1	55.30	55.00	2	10,109	0.02%
2019/06/13	1	54.80	2	54.60	54.90	-1	10,050	-0.01%
2019/06/12	5	54.08	2	53.95	54.00	3	9,826	0.03%
2019/06/11	1	53.40	1	53.70	53.10	0	9,808	0.00%
2019/06/10	3	52.57	3	52.60	52.60	0	9,740	0.00%
2019/06/06	8	52.33	6	51.63	52.70	2	9,728	0.02%
2019/06/05	1	50.20	4	51.40	51.70	-3	9,543	-0.03%
2019/06/04	2	47.55	0	0.00	48.40	2	9,438	0.02%
2019/05/31	1	48.00	0	0.00	48.20	1	9,800	0.01%
2019/05/27	7	45.57	6	44.65	45.60	1	9,886	0.01%
2019/05/24	1	46.00	4	45.88	45.95	-3	9,851	-0.03%
2019/05/23	1	46.20	2	47.05	46.25	-1	9,818	-0.01%
2019/05/21	2	49.90	0	0.00	49.75	2	9,976	0.02%
2019/05/20	1	50.10	0	0.00	48.75	1	10,042	0.01%
2019/05/17	1	52.80	0	0.00	49.55	1	9,982	0.01%
2019/05/16	0	0.00	1	53.00	51.70	-1	9,904	-0.01%
2019/05/14	2	49.00	0	0.00	50.80	2	9,929	0.02%
2019/05/10	0	0.00	0	50.20	50.00	0	10,404	0.00%
2019/05/09	1	52.20	1	53.50	50.50	0	10,496	0.00%
2019/05/08	1	53.00	21	53.74	55.00	-20	10,425	-0.19%
2019/05/07	1	51.00	0	0.00	53.70	1	10,216	0.01%
2019/05/06	1	50.40	0	0.00	50.00	1	10,111	0.01%
2019/04/29	0	0.00	1	47.95	49.25	-1	10,047	-0.01%
2019/04/26	3	49.15	1	48.55	48.50	2	10,085	0.02%
2019/04/24	2	49.15	0	0.00	49.00	2	10,513	0.02%
2019/04/23	0	0.00	22	49.95	50.70	-22	10,808	-0.20%
2019/04/22	0	0.00	2.1	49.70	49.70	-2.1	11,100	-0.02%
2019/04/19	12	50.47	10	50.51	50.40	2	11,010	0.02%
2019/04/18	4	50.73	1	50.30	50.00	3	10,844	0.03%
2019/04/17	1	50.70	11	51.00	52.00	-10	10,676	-0.09%
2019/04/16	22	50.41	3	51.20	50.70	19	10,536	0.18%
2019/04/15	22	48.68	13.6	50.35	51.00	8.4	10,281	0.08%
2019/04/12	20	49.34	15	48.33	46.45	5	9,716	0.05%
2019/04/11	5	46.35	6	46.08	46.95	-1	9,029	-0.01%
2019/04/10	0	0.00	1	45.95	45.75	-1	8,884	-0.01%
2019/04/09	3	45.55	0	0.00	45.45	3	8,873	0.03%
2019/04/03	16	44.58	15	45.12	44.70	1	8,714	0.01%
2019/04/01	0	0.00	6	44.78	44.00	-6	8,611	-0.07%
2019/03/29	2	44.30	5	43.09	43.85	-3	8,466	-0.04%
2019/03/27	18	41.87	5	41.90	42.15	13	8,292	0.16%
2019/03/26	0	0.00	1	41.50	41.40	-1	8,246	-0.01%
2019/03/21	4	41.30	5	41.03	42.00	-1	8,383	-0.01%
2019/03/20	4	41.38	0	0.00	41.10	4	8,350	0.05%
2019/03/19	4	41.34	13	41.14	41.60	-9	8,334	-0.11%
2019/03/18	16	40.49	6	40.40	40.40	10	8,292	0.12%
2019/03/15	21	41.60	21	41.15	41.15	0	8,266	0.00%
2019/03/14	6	41.13	2	41.20	41.90	4	8,256	0.05%
2019/03/12	0	0.00	1	42.10	40.45	-1	8,221	-0.01%
2019/03/11	0	0.00	11	41.35	41.35	-11	8,174	-0.13%
2019/03/07	12	43.24	3	43.25	42.65	9	8,253	0.11%
2019/03/06	11	45.07	7	44.24	43.70	4	8,223	0.05%
2019/03/05	18	43.93	13	44.25	44.25	5	8,029	0.06%
2019/02/27	1	44.30	0	0.00	44.30	1	8,141	0.01%
2019/02/26	11	43.75	11	43.60	43.60	0	8,098	0.00%
2019/02/22	11	43.68	14	43.42	43.40	-3	8,166	-0.04%
2019/02/21	5	45.10	0	0.00	44.40	5	8,278	0.06%
2019/02/20	0	0.00	1	45.00	45.00	-1	8,215	-0.01%
2019/02/15	12	44.25	16	44.52	44.30	-4	8,216	-0.05%
2019/02/14	1	45.40	1	45.35	45.10	0	8,225	0.00%
2019/02/13	3	47.20	4	46.86	45.25	-1	8,184	-0.01%
2019/02/12	28	47.12	25	46.97	46.95	3	8,142	0.04%
2019/02/11	8	46.27	7	47.64	48.05	1	8,166	0.01%
2019/01/30	0	0.00	4	42.10	43.70	-4	7,777	-0.05%
2019/01/29	12	42.14	11	40.89	40.65	1	7,542	0.01%
2019/01/28	1	41.20	0	0.00	41.10	1	7,297	0.01%
2019/01/25	5	41.50	0	0.00	40.80	5	7,166	0.07%
2019/01/24	0	0.00	2	41.40	41.25	-2	7,083	-0.03%
2019/01/22	8	40.16	7	40.31	39.65	1	6,839	0.01%
2019/01/21	4	41.08	7	41.29	40.30	-3	6,699	-0.04%
2019/01/18	8	40.80	2	40.30	41.35	6	6,564	0.09%
2019/01/17	2	41.83	0	0.00	40.55	2	6,416	0.03%
2019/01/16	9	40.28	8	40.71	41.15	1	6,188	0.02%
2019/01/15	28	38.31	26	38.63	39.60	2	5,890	0.03%
2019/01/07	1	35.15	0	0.00	35.05	1	5,120	0.02%
2019/01/04	1	34.85	1	33.90	34.90	0	5,160	0.00%
2018/12/28	0	0.00	1	34.50	34.55	-1	5,266	-0.02%
2018/12/27	1	33.55	0	0.00	33.20	1	5,340	0.02%
2018/12/25	0	0.00	1	33.00	33.20	-1	5,582	-0.02%
2018/12/21	7	35.90	0	0.00	35.50	7	5,693	0.12%
2018/12/18	2	35.83	0	0.00	35.25	2	5,647	0.04%
2018/12/10	0	0.00	1	33.60	34.30	-1	5,869	-0.02%
2018/12/07	0	0.00	20	34.44	34.30	-20	5,914	-0.34%
2018/12/06	4	34.41	0	0.00	34.00	4	5,940	0.07%
2018/12/05	10	35.40	0	0.00	35.40	10	5,959	0.17%
2018/12/04	1	35.55	0	0.00	35.40	1	6,055	0.02%
2018/11/30	0	0.00	20	35.68	35.50	-20	6,288	-0.32%
2018/11/28	1	35.70	0	0.00	35.60	1	6,722	0.01%
2018/11/27	20	35.30	1	35.30	35.35	19	6,715	0.28%
2018/11/22	1	33.60	0	0.00	33.10	1	6,997	0.01%
2018/11/21	1	34.85	1	34.85	34.60	0	7,287	0.00%
2018/11/20	10	34.84	19	34.72	34.50	-9	7,661	-0.12%
2018/11/19	2	35.10	5	34.90	35.25	-3	7,658	-0.04%
2018/11/14	14	34.62	0	0.00	34.75	14	7,837	0.18%
2018/11/07	0	0.00	11	32.80	33.00	-11	7,553	-0.15%
2018/11/05	1	31.95	2	31.70	32.40	-1	7,638	-0.01%
2018/10/30	1	28.30	0	0.00	28.30	1	7,902	0.01%
2018/10/26	0	0.00	1	28.55	28.25	-1	8,217	-0.01%
2018/10/19	1	29.30	1	29.00	29.60	0	9,313	0.00%
2018/10/16	1	29.95	1	28.85	28.85	0	9,755	0.00%
2018/10/15	0	0.00	1	28.40	28.40	-1	9,824	-0.01%
2018/10/12	1	27.45	1	27.70	27.80	0	9,868	0.00%
2018/10/09	0	0.00	2	29.03	28.80	-2	10,178	-0.02%
2018/10/05	0	0.00	5	29.25	29.40	-5	10,806	-0.05%
2018/10/04	12	30.64	160	30.85	30.30	-148	10,989	-1.35%	大賣/鉅額交易
2018/10/03	5	32.00	7	32.41	32.00	-2	10,902	-0.02%
2018/10/01	2	30.95	2	30.40	30.95	0	10,962	0.00%
2018/09/20	73	31.71	0	0.00	30.85	73	10,881	0.67%
2018/09/19	57	32.35	27	33.80	32.25	30	10,713	0.28%
2018/09/18	71	32.46	0	0.00	33.10	71	10,631	0.67%
2018/09/17	5	33.10	0	0.00	33.15	5	10,586	0.05%
2018/09/14	0	0.00	10	33.83	34.25	-10	10,591	-0.09%
2018/09/13	8	32.83	10	32.90	33.20	-2	10,476	-0.02%
2018/09/11	5	34.05	10	33.23	34.70	-5	10,325	-0.05%
2018/09/10	3	32.97	5	32.80	33.00	-2	10,218	-0.02%
2018/09/07	6	33.90	1	34.05	34.60	5	10,088	0.05%
2018/09/06	10	35.74	0	0.00	35.00	10	10,124	0.10%
2018/09/05	12	34.53	2	34.85	34.70	10	9,826	0.10%
2018/09/04	2	34.30	32	35.69	34.10	-30	9,652	-0.31%
2018/09/03	1	36.95	3	36.28	36.70	-2	9,251	-0.02%
2018/08/31	0	0.00	1	36.80	36.60	-1	9,128	-0.01%
2018/08/29	17	36.72	69	37.00	37.35	-52	8,820	-0.59%
2018/08/28	83	36.69	10	35.58	36.70	73	8,635	0.85%
2018/08/27	1	33.65	0	0.00	35.30	1	8,230	0.01%
2018/08/24	1	32.40	0	0.00	33.10	1	7,915	0.01%
2018/08/21	3	30.85	6	31.03	31.75	-3	7,654	-0.04%
2018/08/20	0	0.00	1	30.00	30.30	-1	7,477	-0.01%
2018/08/17	0.4	29.70	0	0.00	29.70	0.4	7,456	0.00%
2018/08/16	0	0.00	5	30.00	30.10	-5	7,415	-0.07%
2018/08/07	0	0.00	26	32.48	32.65	-26	6,787	-0.38%
2018/08/06	6	31.76	10	32.50	31.80	-4	6,687	-0.06%
2018/08/03	30	32.20	10	32.55	32.20	20	6,627	0.30%
2018/08/02	10	32.10	0	0.00	32.30	10	6,498	0.15%
2018/07/27	0	0.00	1	32.10	32.00	-1	5,970	-0.02%
2018/07/26	2	31.00	12	31.90	31.00	-10	5,694	-0.18%
2018/07/24	2	30.00	1	29.65	29.30	1	5,128	0.02%
2018/07/23	10	28.08	11	28.27	27.95	-1	4,781	-0.02%
2018/07/20	0	0.00	9	28.05	28.60	-9	4,759	-0.19%
2018/07/17	11	29.70	10	28.55	28.65	1	4,508	0.02%
2018/07/16	8	28.96	0	0.00	28.10	8	4,143	0.19%
2018/07/13	50	27.85	50	28.34	29.30	0	3,897	0.00%
2018/07/12	2	27.65	10	25.50	27.75	-8	3,424	-0.23%
2018/07/10	10	24.85	20	24.80	24.90	-10	3,074	-0.33%
2018/07/06	20	24.53	0	0.00	25.35	20	2,827	0.71%
2018/06/25	0	0.00	3	23.80	23.35	-3	2,387	-0.13%
2018/06/01	0	0.00	30	23.60	23.50	-30	1,842	-1.63%
2018/05/31	30	22.85	1	23.60	23.65	29	1,706	1.70%
2018/05/30	0	0.00	4	21.35	21.50	-4	1,504	-0.27%
2018/05/25	4	21.80	0	0.00	21.90	4	1,443	0.28%
2018/05/08	0	0.00	1	21.95	21.90	-1	981	-0.10%
2018/05/07	14	22.25	5	22.70	22.50	9	950	0.95%
2018/05/04	21	22.30	41	22.48	22.45	-20	913	-2.19%
2018/05/02	0	0.00	1	21.85	22.25	-1	828	-0.12%
2018/04/25	0	0.00	1	21.50	21.70	-1	701	-0.14%
2018/01/29	1	20.50	0	0.00	20.60	1	710	0.14%
2018/01/12	1	21.60	0	0.00	21.80	1	756	0.13%
2018/01/08	0	0.00	5	22.40	22.40	-5	738	-0.68%