泰鼎-KY (4927)-元大-苑裡券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
39.55
漲跌
▼0.10
漲幅
-0.25%
成交量
284張
產業
上市電子零組件類股▼0.98%
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－元大-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	38.20	0	0.00	38.40	1	681	0.15%
2024/04/17	1	39.40	0	0.00	39.75	1	670	0.15%
2024/04/16	1	38.10	0	0.00	38.05	1	667	0.15%
2024/04/02	0	0.00	1	39.50	39.35	-1	612	-0.16%
2024/03/29	1.1	40.00	1	39.75	40.35	0.1	585	0.02%
2024/03/28	1	40.00	0	0.00	40.10	1	566	0.18%
2024/03/27	1	40.50	1	40.70	40.60	0	552	0.00%
2024/03/26	0.1	40.95	1	41.50	40.70	-0.9	545	-0.16%
2024/03/25	0	42.20	0	0.00	42.20	0	534	0.00%
2024/03/21	1	41.55	0	0.00	41.55	1	520	0.19%
2024/03/15	1	40.40	0	0.00	40.45	1	486	0.21%
2024/03/14	2	41.18	0	0.00	41.25	2	474	0.42%
2024/03/13	2	40.83	7	40.30	40.20	-5	459	-1.09%
2024/03/12	1	42.15	0	0.00	42.15	1	426	0.23%
2024/03/11	1	43.30	1	43.95	42.65	0	397	0.00%
2024/03/08	4	42.43	0	0.00	42.35	4	378	1.06%
2024/03/07	4	43.61	2	44.70	43.60	2	358	0.56%
2024/03/06	2	43.30	1	43.50	43.75	1	336	0.30%
2024/03/05	3.1	43.43	0	0.00	42.90	3.1	301	1.03%
2024/03/04	1.1	44.76	0	0.00	44.65	1.1	272	0.40%
2024/02/29	1	45.95	0	0.00	45.90	1	244	0.41%
2024/02/27	0.1	46.90	0	0.00	46.80	0.1	224	0.04%
2024/02/23	1	49.70	1	49.45	48.80	0	218	0.00%
2024/02/21	3	49.97	0	0.00	49.90	3	222	1.35%
2024/02/02	0	0.00	8	47.19	47.30	-8	213	-3.74%
2023/12/14	0	0.00	1	50.30	50.30	-1	441	-0.23%
2023/12/08	0	0.00	1	50.10	50.70	-1	491	-0.20%
2023/11/28	0	0.00	1	49.80	49.90	-1	618	-0.16%
2023/11/22	2	49.90	0	0.00	49.90	2	650	0.31%
2023/11/08	1	48.30	0	0.00	48.05	1	737	0.14%
2023/10/06	2	53.10	0	0.00	52.70	2	861	0.23%
2023/10/05	0	0.00	1	57.10	56.70	-1	833	-0.12%
2023/09/28	0	56.50	0	0.00	56.30	0	946	0.00%
2023/09/14	0	0.00	2	56.70	56.80	-2	1,187	-0.17%
2023/08/14	5	54.60	0	0.00	54.60	5	1,451	0.34%
2023/07/24	1	62.70	0	0.00	62.60	1	1,430	0.07%
2023/07/19	0	0.00	0	64.50	63.90	0	1,450	0.00%
2023/07/04	0	0.00	5	66.80	70.20	-5	1,531	-0.33%
2023/07/03	0	0.00	1	64.60	65.10	-1	1,416	-0.07%
2023/06/27	1	60.70	0	0.00	59.60	1	1,384	0.07%
2023/06/12	1	64.30	1	63.50	64.20	0	1,356	0.00%
2023/06/08	0	0.00	11	64.70	64.70	-11	1,344	-0.82%
2023/06/06	7	65.00	3	64.90	64.80	4	1,326	0.30%
2023/06/05	1	63.80	0	0.00	63.80	1	1,275	0.08%
2023/06/01	4	62.23	3	62.20	62.20	1	1,257	0.08%
2023/05/31	5	63.10	0	0.00	63.00	5	1,256	0.40%
2023/05/23	0	0.00	1	61.40	61.40	-1	1,262	-0.08%
2023/05/22	0	61.50	3	61.90	61.50	-3	1,318	-0.23%
2023/05/18	0	60.00	0	0.00	59.10	0	1,261	0.00%
2023/05/17	1	60.00	0	0.00	59.70	1	1,244	0.08%
2023/04/25	1	54.10	0	0.00	53.90	1	1,252	0.08%
2023/04/24	0	0.00	2	56.65	56.20	-2	1,227	-0.16%
2023/04/13	4	61.98	0	0.00	61.50	4	1,151	0.35%
2023/04/12	1	62.00	0	0.00	63.60	1	1,060	0.09%
2023/04/11	1	62.40	2	62.10	62.10	-1	976	-0.10%
2023/03/20	0	0.00	3	56.80	57.70	-3	924	-0.32%
2023/03/17	0	0.00	1	57.20	57.10	-1	930	-0.11%
2023/03/16	1	55.50	0	0.00	56.00	1	932	0.11%
2023/03/15	1	56.50	5	56.70	56.50	-4	950	-0.42%
2023/03/14	0	0.00	1	57.60	57.00	-1	982	-0.10%
2023/03/07	3	62.70	5	62.44	62.30	-2	1,128	-0.18%
2023/03/03	0	0.00	6	59.48	59.40	-6	1,250	-0.48%
2023/03/02	2	58.05	9	58.30	58.40	-7	1,318	-0.53%
2023/03/01	1	58.30	0	0.00	58.70	1	1,338	0.07%
2023/02/23	6	62.90	0	0.00	62.80	6	1,332	0.45%
2023/02/22	2	62.80	5	62.30	62.30	-3	1,384	-0.22%
2023/02/21	1	63.90	0	0.00	64.50	1	1,383	0.07%
2023/02/20	25	64.22	2	65.00	64.90	23	1,384	1.66%
2023/02/10	1	59.00	0	0.00	59.00	1	1,645	0.06%
2023/02/02	2	60.20	0	0.00	60.20	2	1,864	0.11%
2023/02/01	0	0.00	1	58.20	59.20	-1	1,846	-0.05%
2023/01/31	1	58.40	0	0.00	58.10	1	1,855	0.05%
2023/01/09	0	0.00	8	55.10	54.90	-8	2,110	-0.38%
2023/01/05	8	53.90	0	0.00	53.80	8	2,158	0.37%
2023/01/03	1	52.60	0	0.00	53.60	1	2,201	0.05%
2022/12/23	1	54.60	0	0.00	54.50	1	2,306	0.04%
2022/12/20	1	55.40	0	0.00	55.10	1	2,360	0.04%
2022/12/19	1	57.00	0	0.00	56.70	1	2,384	0.04%
2022/12/16	1	57.40	0	0.00	57.50	1	2,412	0.04%
2022/12/12	1	57.60	0	0.00	59.50	1	2,431	0.04%
2022/12/06	0	0.00	8	59.70	59.50	-8	2,550	-0.31%
2022/12/05	0	0.00	7	60.60	61.00	-7	2,535	-0.28%
2022/11/30	5	59.62	4	59.80	59.90	1	2,559	0.04%
2022/11/28	3	58.60	2	59.50	59.30	1	2,579	0.04%
2022/11/24	7	58.00	8	57.05	58.40	-1	2,494	-0.04%
2022/11/23	1	56.60	1	56.60	56.60	0	2,496	0.00%
2022/11/22	1	55.20	1	55.30	55.80	0	2,503	0.00%
2022/11/18	5	56.46	7	55.34	55.30	-2	2,529	-0.08%
2022/11/17	6	55.87	2	55.90	55.90	4	2,533	0.16%
2022/11/15	0	0.00	0.5	54.60	54.80	-0.5	2,672	-0.02%
2022/11/14	0	0.00	1	52.90	54.20	-1	2,894	-0.03%
2022/11/11	2	53.50	1	53.20	53.10	1	2,889	0.03%
2022/11/10	1	54.80	3	55.33	55.10	-2	2,772	-0.07%
2022/11/09	3	55.60	3	55.70	55.90	0	2,749	0.00%
2022/11/08	1	54.50	4	55.30	54.40	-3	2,707	-0.11%
2022/11/07	2	53.60	1	53.40	53.50	1	2,618	0.04%
2022/11/04	4	53.30	0	0.00	53.50	4	2,589	0.15%
2022/11/03	2	51.75	2	52.50	53.10	0	2,522	0.00%
2022/10/27	2	49.00	0	0.00	49.35	2	2,476	0.08%
2022/10/26	1	48.50	0	0.00	48.20	1	2,471	0.04%
2022/10/24	1	51.40	3	51.47	51.00	-2	2,442	-0.08%
2022/10/21	0	0.00	1	51.20	50.30	-1	2,409	-0.04%
2022/10/20	1	50.50	0	0.00	50.30	1	2,390	0.04%
2022/10/19	3	52.70	1	51.70	51.60	2	2,364	0.08%
2022/10/18	2	51.30	0	0.00	51.50	2	2,275	0.09%
2022/10/17	1	48.20	0	0.00	49.45	1	2,245	0.04%
2022/10/13	1	48.20	1	46.30	46.25	0	2,233	0.00%
2022/10/12	1	48.85	1	49.75	49.55	0	2,202	0.00%
2022/10/11	1	50.60	0	0.00	48.85	1	2,200	0.05%
2022/10/05	1	52.40	1	52.10	51.70	0	2,183	0.00%
2022/10/04	0	0.00	1	50.80	51.40	-1	2,170	-0.05%
2022/09/29	1	50.00	0	0.00	49.80	1	2,182	0.05%
2022/09/28	2	50.50	0	0.00	49.50	2	2,208	0.09%
2022/09/27	0	0.00	3	52.30	53.60	-3	2,273	-0.13%
2022/09/26	2	52.95	3	51.30	51.30	-1	2,288	-0.04%
2022/09/23	1	54.50	0	0.00	54.60	1	2,271	0.04%
2022/09/21	0	0.00	1	57.50	56.80	-1	2,245	-0.04%
2022/09/19	0	0.00	1	57.60	57.30	-1	2,247	-0.04%
2022/09/16	1	58.90	0	0.00	58.90	1	2,240	0.04%
2022/09/15	3	59.80	2	59.20	60.30	1	2,236	0.04%
2022/09/14	1	57.60	5	57.70	58.00	-4	2,206	-0.18%
2022/09/13	0	0.00	1	58.70	58.90	-1	2,210	-0.05%
2022/09/12	1	57.90	1	58.00	58.00	0	2,208	0.00%
2022/09/07	1	56.80	1	56.70	56.60	0	2,244	0.00%
2022/09/06	3	58.93	2	59.15	58.10	1	2,278	0.04%
2022/09/05	1	57.50	0	0.00	57.80	1	2,240	0.04%
2022/09/02	1.5	61.04	1	61.70	60.90	0.5	2,251	0.02%
2022/09/01	1	61.20	0	0.00	60.50	1	2,218	0.05%
2022/08/31	0	0.00	1	61.30	61.80	-1	2,218	-0.05%
2022/08/30	3	60.97	6	61.27	61.10	-3	2,198	-0.14%
2022/08/29	1	58.40	0	0.00	59.20	1	2,140	0.05%
2022/08/26	0	0.00	3.5	60.26	60.60	-3.5	2,130	-0.16%
2022/08/25	1	59.10	0	0.00	59.00	1	2,116	0.05%
2022/08/24	5	59.44	1	59.70	58.90	4	2,111	0.19%
2022/08/23	6	61.07	4	61.10	60.90	2	2,081	0.10%
2022/08/22	3	62.63	4	63.88	62.80	-1	2,037	-0.05%
2022/08/19	9.2	60.85	4	62.65	62.30	5.2	1,915	0.27%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/16	1	56.90	0	0.00	56.80	1	1,730	0.06%
2022/08/15	0.3	58.50	0	0.00	58.20	0.3	1,729	0.02%
2022/08/11	1	56.30	1	55.90	55.80	0	1,787	0.00%
2022/08/10	1	55.20	6	56.15	55.90	-5	1,807	-0.28%
2022/08/09	4	54.05	1	55.90	55.70	3	1,793	0.17%
2022/08/05	2	55.80	0	0.00	56.70	2	1,759	0.11%
2022/08/02	6	57.40	0	0.00	57.70	6	1,791	0.33%
2022/07/18	0	0.00	1	63.10	63.00	-1	2,292	-0.04%
2022/07/14	1	62.50	1	59.30	62.30	0	2,321	0.00%
2022/07/13	2	59.65	1	60.40	59.00	1	2,314	0.04%
2022/07/12	1	60.70	0	0.00	60.50	1	2,295	0.04%
2022/07/07	0	0.00	1	62.20	64.30	-1	2,330	-0.04%
2022/07/05	1	63.70	0	0.00	64.70	1	2,343	0.04%
2022/07/04	1	65.50	0	0.00	66.40	1	2,278	0.04%
2022/07/01	1	66.50	0	0.00	65.60	1	2,296	0.04%
2022/06/30	1	69.50	1	72.00	69.30	0	2,309	0.00%
2022/06/20	1	73.60	1	73.10	72.90	0	3,030	0.00%
2022/06/17	1	73.20	1	74.00	74.00	0	3,136	0.00%
2022/06/16	1	76.80	0	0.00	74.50	1	3,133	0.03%
2022/06/15	5	76.00	0	0.00	75.70	5	3,125	0.16%
2022/06/14	4	78.95	0	0.00	78.50	4	3,095	0.13%
2022/06/13	3	79.77	2	80.15	79.70	1	3,072	0.03%
2022/06/09	2	84.35	0	0.00	83.90	2	3,029	0.07%
2022/06/07	0	0.00	1	88.00	86.40	-1	3,054	-0.03%
2022/06/06	1	87.10	0	0.00	86.30	1	3,077	0.03%
2022/06/01	2	90.50	1	91.80	89.80	1	3,228	0.03%
2022/05/31	1	90.60	0	0.00	91.20	1	3,297	0.03%
2022/05/30	1	87.50	0	0.00	87.60	1	3,379	0.03%
2022/05/27	0	0.00	0.4	88.20	87.20	-0.4	3,390	-0.01%
2022/05/26	0	0.00	1	88.30	88.10	-1	3,408	-0.03%
2022/05/25	1	87.10	1	88.30	88.60	0	3,438	0.00%
2022/05/24	3	89.60	0	0.00	88.60	3	3,449	0.09%
2022/05/23	1	92.00	0	0.00	91.70	1	3,458	0.03%
2022/05/19	3	90.73	1	90.70	91.70	2	3,504	0.06%
2022/05/12	0	0.00	1	94.30	92.80	-1	3,665	-0.03%
2022/05/10	5	96.86	0	0.00	95.20	5	3,762	0.13%
2022/04/29	0	0.00	1	95.90	95.40	-1	4,268	-0.02%
2022/04/28	0	0.00	1	94.00	93.90	-1	4,311	-0.02%
2022/04/27	41	93.04	0	0.00	94.00	41	4,363	0.94%
2022/04/26	0	0.00	2	94.70	94.30	-2	4,393	-0.05%
2022/04/25	4	92.03	5	92.50	94.80	-1	4,461	-0.02%
2022/04/22	6	95.27	41.8	95.24	94.50	-35.8	4,492	-0.80%
2022/04/21	0	0.00	1	105.00	105.00	-1	4,436	-0.02%
2022/04/19	0	0.00	2	102.25	102.50	-2	4,680	-0.04%
2022/04/12	1	100.50	1	99.90	102.00	0	5,471	0.00%
2022/04/11	1	97.80	6	98.70	98.80	-5	5,549	-0.09%
2022/04/06	0	0.00	1	104.00	103.00	-1	5,870	-0.02%
2022/04/01	1	104.00	0	0.00	103.50	1	5,968	0.02%
2022/03/31	0	0.00	2.1	106.45	106.00	-2.1	6,026	-0.03%
2022/03/30	6	106.33	2	106.50	105.50	4	6,178	0.06%
2022/03/29	2	105.00	1	104.50	105.50	1	6,384	0.02%
2022/03/28	0	0.00	3	102.50	105.50	-3	6,557	-0.05%
2022/03/25	4.4	106.91	2	106.50	104.50	2.4	6,734	0.04%
2022/03/24	0.1	107.00	3.1	104.45	107.50	-3	6,998	-0.04%
2022/03/23	5	103.90	2	103.50	102.50	3	7,083	0.04%
2022/03/22	1	96.30	4	100.80	102.50	-3	7,145	-0.04%
2022/03/21	6	97.48	9	97.20	97.50	-3	7,026	-0.04%
2022/03/18	2	93.80	2	94.20	94.20	0	7,013	0.00%
2022/03/15	5	90.14	0	0.00	89.40	5	7,060	0.07%
2022/03/14	0	0.00	1	93.30	93.60	-1	7,065	-0.01%
2022/03/10	1	93.50	2	94.95	94.80	-1	7,199	-0.01%
2022/03/08	1	89.90	2	91.60	89.60	-1	7,673	-0.01%
2022/03/07	4	90.25	4	91.38	90.80	0	7,944	0.00%
2022/03/04	4	93.55	8	94.61	92.30	-4	8,202	-0.05%
2022/03/03	11	96.05	2	96.40	96.00	9	8,209	0.11%
2022/03/02	30.1	98.60	4	99.25	98.60	26.1	8,153	0.32%
2022/03/01	7	99.96	1	101.00	99.90	6	8,161	0.07%
2022/02/25	2	98.90	2	100.75	99.40	0	8,214	0.00%
2022/02/24	3.1	101.16	3	100.03	100.50	0.1	8,294	0.00%
2022/02/23	1	102.00	3	103.67	104.00	-2	8,512	-0.02%
2022/02/22	3	101.17	14	101.46	101.00	-11	8,698	-0.13%
2022/02/21	3	103.00	0	0.00	104.00	3	8,755	0.03%
2022/02/18	3	103.00	3	102.83	103.00	0	8,839	0.00%
2022/02/17	2	104.50	0	0.00	104.00	2	8,972	0.02%
2022/02/16	4	105.13	4	105.38	105.50	0	9,115	0.00%
2022/02/15	0	0.00	2	103.50	102.00	-2	9,329	-0.02%
2022/02/14	4.1	103.02	26	102.46	102.00	-21.9	9,571	-0.23%
2022/02/11	11	106.50	4	106.75	107.00	7	9,870	0.07%
2022/02/10	3.1	104.66	0	0.00	104.50	3.1	10,054	0.03%
2022/02/09	12	104.29	10	105.40	105.50	2	10,128	0.02%
2022/02/08	23.2	107.89	2	106.25	105.50	21.2	10,138	0.21%
2022/02/07	1	114.50	0	0.00	117.00	1	10,163	0.01%
2022/01/26	4	116.25	5	114.00	113.50	-1	10,170	-0.01%
2022/01/25	19	116.50	2	117.25	115.00	17	10,232	0.17%
2022/01/24	1	117.00	1	120.00	119.00	0	10,245	0.00%
2022/01/21	3	122.67	0	0.00	121.00	3	10,262	0.03%
2022/01/20	1	126.00	1	125.50	125.50	0	10,259	0.00%
2022/01/18	2	126.00	4	128.13	123.00	-2	10,409	-0.02%
2022/01/17	2	126.25	1	123.00	127.50	1	10,437	0.01%
2022/01/14	2	123.50	2	124.00	126.00	0	10,538	0.00%
2022/01/13	5	119.80	2	120.75	122.50	3	10,540	0.03%
2022/01/12	3	126.33	1	129.00	126.50	2	10,553	0.02%
2022/01/11	1	131.00	1	129.50	129.00	0	10,539	0.00%
2022/01/10	3	129.17	3	130.17	129.00	0	10,515	0.00%
2022/01/07	3.1	131.57	0.4	128.50	125.00	2.7	10,675	0.02%
2022/01/06	4	134.50	5	134.40	137.00	-1	10,737	-0.01%
2022/01/05	3.1	131.69	1	128.50	128.50	2.1	10,568	0.02%
2022/01/03	2	132.25	12	134.17	134.50	-10	10,361	-0.10%
2021/12/28	1.1	124.50	2	126.00	127.00	-0.9	10,118	-0.01%
2021/12/27	7	120.29	10	121.60	124.00	-3	10,047	-0.03%
2021/12/24	15.1	128.02	12	119.42	123.00	3.1	10,005	0.03%
2021/12/23	7	124.00	7	124.57	129.00	0	9,825	0.00%
2021/12/22	3	116.00	18	119.22	117.50	-15	9,611	-0.16%
2021/12/21	10	114.20	4	115.13	118.00	6	9,542	0.06%
2021/12/20	5	113.40	8	113.44	114.00	-3	9,781	-0.03%
2021/12/17	2	103.50	12	105.42	108.00	-10	9,552	-0.10%
2021/12/16	0.4	101.50	18	99.91	102.50	-17.6	9,333	-0.19%
2021/12/14	12	96.02	0	0.00	94.20	12	9,242	0.13%
2021/12/10	0	0.00	2	94.30	95.10	-2	9,540	-0.02%
2021/12/09	2	97.90	0	0.00	95.00	2	9,626	0.02%
2021/12/08	2	95.40	3	95.47	95.40	-1	9,715	-0.01%
2021/12/07	11	94.90	2	94.05	93.60	9	10,136	0.09%
2021/12/06	2	97.30	0	0.00	95.60	2	10,457	0.02%
2021/12/03	18	98.11	8	97.13	96.30	10	10,554	0.09%
2021/12/02	17	98.74	8.1	99.43	98.30	8.9	10,616	0.08%
2021/12/01	12	103.87	0	0.00	103.00	12	10,358	0.12%
2021/11/30	3	112.51	5	112.00	114.00	-2	10,353	-0.02%
2021/11/29	0	0.00	1	104.00	104.00	-1	10,326	-0.01%
2021/11/26	1	99.60	0	0.00	101.50	1	10,376	0.01%
2021/11/25	2	99.90	0	0.00	100.00	2	10,365	0.02%
2021/11/24	0	0.00	1	103.50	101.50	-1	10,336	-0.01%
2021/11/23	1	100.00	3	101.67	99.00	-2	10,249	-0.02%
2021/11/22	4	104.88	2	107.25	102.50	2	10,121	0.02%
2021/11/19	10	106.55	1	105.00	103.00	9	9,883	0.09%
2021/11/18	1	101.00	1	99.70	103.00	0	9,661	0.00%
2021/11/17	3	100.83	1	100.00	103.00	2	9,585	0.02%
2021/11/16	1	99.00	9.1	99.87	100.50	-8.1	9,481	-0.09%
2021/11/15	4.1	103.05	3	103.00	103.50	1.1	9,310	0.01%
2021/11/12	4	100.25	4	99.68	98.90	0	9,148	0.00%
2021/11/11	2	97.50	13	94.62	101.50	-11	8,880	-0.12%
2021/11/10	29	92.70	42	92.13	92.30	-13	8,609	-0.15%
2021/11/09	0	0.00	5	93.40	93.60	-5	8,228	-0.06%
2021/11/08	7	84.86	1	84.90	85.10	6	7,972	0.08%
2021/11/05	9	83.26	8	83.16	85.00	1	7,842	0.01%
2021/11/04	3	81.87	1	82.00	84.80	2	7,630	0.03%
2021/11/03	0	0.00	1	77.10	79.90	-1	7,371	-0.01%
2021/11/02	3	78.57	1	77.40	76.30	2	7,284	0.03%
2021/11/01	11	78.90	3	80.00	80.00	8	7,196	0.11%
2021/10/29	0	0.00	5	76.60	78.00	-5	7,122	-0.07%
2021/10/28	222	74.83	0	0.00	74.40	222	7,055	3.15%	大買/鉅額交易
2021/10/27	298	75.05	11	76.19	75.60	287	7,006	4.10%	大買/鉅額交易
2021/10/26	517	75.23	5	74.84	75.10	512	6,952	7.36%	大買/鉅額交易
2021/10/25	1,003	78.69	0	0.00	77.50	1,003	6,781	14.79%	大買/鉅額交易
2021/10/22	2	78.70	4	79.83	80.80	-2	6,653	-0.03%
2021/10/21	0	0.00	1	79.70	78.20	-1	6,455	-0.02%
2021/10/20	13	78.79	1	77.80	77.90	12	6,355	0.19%
2021/10/19	4	77.10	0	0.00	78.50	4	6,208	0.06%
2021/10/18	4	76.88	2	77.30	77.30	2	6,132	0.03%
2021/10/15	10	75.06	10	75.29	76.00	0	6,050	0.00%
2021/10/14	12	73.78	3	73.33	73.90	9	5,766	0.16%
2021/10/13	1	71.30	1	71.40	70.80	0	5,597	0.00%
2021/10/12	3	71.80	4	71.68	72.00	-1	5,590	-0.02%
2021/10/08	2	71.20	13	70.98	70.80	-11	5,584	-0.20%
2021/10/07	4	71.00	3	70.43	70.80	1	5,641	0.02%
2021/10/06	1	68.40	0	0.00	68.70	1	5,580	0.02%
2021/10/05	0	0.00	1	68.70	68.70	-1	5,539	-0.02%
2021/10/04	2	65.85	1	67.00	65.00	1	5,466	0.02%
2021/10/01	0	0.00	1	65.50	65.10	-1	5,413	-0.02%
2021/09/30	1	68.10	3	69.70	68.00	-2	5,326	-0.04%
2021/09/29	6	69.87	4	70.53	69.50	2	5,269	0.04%
2021/09/28	6	73.40	10	73.60	72.60	-4	5,202	-0.08%
2021/09/27	1	71.90	3	74.10	73.10	-2	5,041	-0.04%
2021/09/24	1	71.50	2	71.30	71.30	-1	4,553	-0.02%
2021/09/23	1	69.00	0	0.00	69.00	1	4,403	0.02%
2021/09/22	1	68.80	0	0.00	68.30	1	4,354	0.02%
2021/09/17	0	0.00	0.2	68.80	68.70	-0.2	4,283	0.00%
2021/09/15	3	68.07	1	69.10	68.90	2	4,143	0.05%
2021/09/14	2	71.50	1	70.50	70.30	1	3,902	0.03%
2021/09/10	6.2	71.94	6	72.40	73.10	0.2	3,676	0.01%
2021/09/09	0	0.00	1	71.50	71.50	-1	3,227	-0.03%
2021/09/08	1	65.20	3	68.10	66.80	-2	2,827	-0.07%
2021/09/07	3	69.20	9	68.90	69.90	-6	2,656	-0.23%
2021/09/03	5	70.16	3	70.07	70.50	2	2,298	0.09%
2021/09/02	3	68.17	12	68.43	68.60	-9	1,979	-0.45%
2021/09/01	1	62.60	5	65.40	65.80	-4	1,608	-0.25%
2021/08/31	1	61.50	1	61.90	62.00	0	1,458	0.00%
2021/08/23	0	0.00	3	56.80	58.30	-3	1,429	-0.21%
2021/08/05	285	61.75	0	0.00	60.40	285	1,783	15.98%	大買/鉅額交易
2021/08/04	343	60.70	0	0.00	61.00	343	1,826	18.78%	大買/鉅額交易
2021/08/03	290	59.27	0	0.00	59.70	290	1,905	15.22%	大買/鉅額交易
2021/08/02	94	57.64	0	0.00	58.50	94	1,915	4.91%
2021/07/23	1	61.80	0	0.00	60.50	1	2,006	0.05%
2021/07/22	0	0.00	4	62.63	62.30	-4	2,060	-0.19%
2021/07/20	1	58.50	2	58.60	58.50	-1	2,024	-0.05%
2021/07/19	3	60.57	0	0.00	59.80	3	2,021	0.15%
2021/07/16	1	63.20	2	63.40	63.60	-1	2,038	-0.05%
2021/07/15	2	66.10	2	64.60	64.30	0	2,037	0.00%
2021/07/14	5	64.44	4.2	63.74	65.40	0.8	1,996	0.04%
2021/07/07	1	60.00	0	0.00	59.80	1	2,111	0.05%
2021/07/06	51	61.59	0	0.00	60.70	51	2,123	2.40%
2021/07/05	0	0.00	4	62.30	62.80	-4	2,131	-0.19%
2021/06/30	0	60.50	0	0.00	60.50	0	2,192	0.00%
2021/06/25	0	60.80	0	0.00	61.10	0	2,239	0.00%
2021/06/23	0	0.00	5	60.50	60.30	-5	2,233	-0.22%
2021/06/22	0	0.00	1	59.20	58.00	-1	2,220	-0.05%
2021/06/18	0	0.00	1	59.20	59.90	-1	2,215	-0.05%
2021/06/15	0	0.00	1	58.30	58.30	-1	2,265	-0.04%
2021/06/03	0	0.00	31	56.37	56.30	-31	2,382	-1.30%
2021/06/02	0	0.00	1	55.90	55.90	-1	2,393	-0.04%
2021/05/28	0	0.00	5	56.00	55.70	-5	2,548	-0.20%
2021/05/25	0	0.00	2	54.70	55.20	-2	2,608	-0.08%
2021/05/24	0	0.00	1	53.40	53.70	-1	2,607	-0.04%
2021/05/19	0	0.00	21	51.26	51.90	-21	2,594	-0.81%
2021/05/17	9	44.56	0	0.00	44.55	9	2,584	0.35%
2021/05/14	8	49.95	1	49.25	49.50	7	2,540	0.28%
2021/05/13	8	50.61	1	50.80	50.80	7	2,494	0.28%
2021/05/12	7	55.36	0	0.00	55.20	7	2,437	0.29%
2021/05/11	6	61.40	1	61.30	61.30	5	2,407	0.21%
2021/05/07	0	0.00	1	68.80	68.80	-1	2,344	-0.04%
2021/05/05	1	66.00	0	0.00	66.50	1	2,436	0.04%
2021/05/04	2	64.40	2	65.60	65.80	0	2,472	0.00%
2021/05/03	1	65.80	0	0.00	65.20	1	2,493	0.04%
2021/04/29	0	0.00	5	67.10	66.80	-5	2,494	-0.20%
2021/04/27	0	0.00	1	67.10	67.50	-1	2,459	-0.04%
2021/04/26	2.1	66.99	0	0.00	67.00	2.1	2,471	0.08%
2021/04/22	0.1	68.40	0	0.00	66.80	0.1	2,524	0.00%
2021/04/21	2	67.65	1	67.10	67.90	1	2,556	0.04%
2021/04/20	1	67.00	15	67.53	67.20	-14	2,535	-0.55%
2021/04/19	4	67.20	21	67.27	67.20	-17	2,565	-0.66%
2021/04/16	0	0.00	5	65.90	65.90	-5	2,547	-0.20%
2021/04/15	1	64.00	0	0.00	64.00	1	2,554	0.04%
2021/04/14	5	62.50	14	61.60	62.00	-9	2,567	-0.35%
2021/04/13	5	65.00	0	0.00	64.30	5	2,516	0.20%
2021/04/12	5	66.00	1	66.10	66.10	4	2,473	0.16%
2021/04/07	7	66.60	3	66.50	66.50	4	2,456	0.16%
2021/04/06	14	67.10	0	0.00	66.80	14	2,449	0.57%
2021/04/01	0	0.00	1	67.60	66.70	-1	2,460	-0.04%
2021/03/29	1	67.00	0	0.00	67.10	1	2,528	0.04%
2021/03/25	3	66.53	0	0.00	66.30	3	2,685	0.11%
2021/03/23	0	67.80	1	66.60	66.70	-1	2,720	-0.04%
2021/03/22	5	66.60	0	0.00	66.80	5	2,734	0.18%
2021/03/19	0	0.00	1	67.10	67.40	-1	2,732	-0.04%
2021/03/17	0	0.00	1	67.80	67.70	-1	2,780	-0.04%
2021/03/16	1	68.20	0	0.00	68.10	1	2,832	0.04%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/12	0	68.30	0	0.00	67.90	0	2,845	0.00%
2021/03/09	10	66.90	0	0.00	67.00	10	2,885	0.35%
2021/03/04	9	68.50	1	69.30	68.20	8	2,914	0.27%
2021/03/03	2	71.60	3	71.80	71.10	-1	2,864	-0.03%
2021/03/02	8	72.24	11	72.16	71.00	-3	2,890	-0.10%
2021/02/26	0	0.00	10	71.17	71.20	-10	2,859	-0.35%
2021/02/25	3	70.67	0	0.00	71.10	3	2,857	0.10%
2021/02/24	3	70.43	0	0.00	70.30	3	2,864	0.10%
2021/02/23	0	0.00	7	70.51	70.40	-7	2,862	-0.24%
2021/02/22	1	71.20	0	0.00	71.20	1	2,930	0.03%
2021/02/19	2	70.75	2	70.80	71.20	0	2,941	0.00%
2021/02/18	1	71.00	7	71.14	71.20	-6	2,978	-0.20%
2021/02/17	8	68.89	2	69.35	69.30	6	3,011	0.20%
2021/02/03	2	67.00	0	0.00	67.00	2	3,045	0.07%
2021/02/02	5	67.20	0	0.00	67.00	5	3,048	0.16%
2021/02/01	1	67.50	0	0.00	67.90	1	3,032	0.03%
2021/01/29	0	0.00	7	69.60	68.80	-7	3,112	-0.22%
2021/01/28	2	70.25	6	70.25	70.20	-4	3,078	-0.13%
2021/01/27	8	69.85	4	70.95	71.70	4	3,027	0.13%
2021/01/25	0	0.00	1	70.00	69.00	-1	2,864	-0.03%
2021/01/22	1	68.40	0	0.00	68.40	1	2,838	0.04%
2021/01/21	1	68.90	0	0.00	67.90	1	2,850	0.04%
2021/01/20	1	67.90	1	68.80	68.50	0	2,870	0.00%
2021/01/19	0	0.00	1	69.20	68.80	-1	2,868	-0.03%
2021/01/18	1	67.90	0	0.00	68.40	1	2,847	0.04%
2021/01/15	3	69.27	1	69.50	68.90	2	2,838	0.07%
2021/01/14	3	69.90	1	69.80	70.90	2	2,786	0.07%
2021/01/13	0	0.00	4	67.70	68.10	-4	2,736	-0.15%
2021/01/12	1	66.40	0	0.00	66.70	1	2,719	0.04%
2021/01/11	2	68.90	0	0.00	68.90	2	2,692	0.07%
2021/01/08	4	67.45	0	0.00	67.50	4	2,673	0.15%
2021/01/07	8	68.13	0	0.00	68.10	8	2,656	0.30%
2021/01/05	2	68.50	1	68.80	68.60	1	2,611	0.04%
2021/01/04	3	69.80	0	0.00	69.40	3	2,608	0.12%
2020/12/29	0	0.00	17	68.32	68.60	-17	2,624	-0.65%
2020/12/28	1	68.10	0	0.00	67.90	1	2,615	0.04%
2020/12/25	4	69.25	0	0.00	68.80	4	2,581	0.15%
2020/12/23	10	69.00	0	0.00	69.50	10	2,559	0.39%
2020/12/22	23	68.09	0	0.00	67.60	23	2,576	0.89%
2020/12/21	2	68.75	0	0.00	68.30	2	2,515	0.08%
2020/12/18	4	70.50	0	0.00	70.50	4	2,586	0.15%
2020/12/17	2	71.15	0	0.00	71.40	2	2,588	0.08%
2020/12/16	2	71.70	3	71.50	72.00	-1	2,632	-0.04%
2020/12/15	0	0.00	5	71.30	71.60	-5	2,710	-0.18%
2020/12/11	1	71.80	0	0.00	72.60	1	2,810	0.04%
2020/12/10	9	75.14	0	0.00	74.60	9	2,880	0.31%
2020/12/09	1	78.00	0	0.00	77.70	1	2,954	0.03%
2020/12/07	14	78.75	1	78.30	77.30	13	2,949	0.44%
2020/12/02	1	82.50	0	0.00	82.60	1	2,878	0.03%
2020/12/01	0	0.00	2	83.05	83.40	-2	2,889	-0.07%
2020/11/30	4	82.23	0	0.00	81.30	4	2,889	0.14%
2020/11/27	4	82.08	0	0.00	83.40	4	2,869	0.14%
2020/11/26	0	0.00	1	83.10	84.10	-1	2,840	-0.04%
2020/11/25	0	0.00	1	80.80	81.40	-1	2,816	-0.04%
2020/11/24	5	82.30	3	82.03	81.30	2	2,831	0.07%
2020/11/23	2	81.35	0	0.00	81.50	2	2,871	0.07%
2020/11/20	1	82.60	0	0.00	82.90	1	2,874	0.03%
2020/11/19	2	83.20	3	82.83	82.40	-1	2,877	-0.03%
2020/11/18	1	81.10	7	82.19	82.40	-6	2,826	-0.21%
2020/11/17	2	81.85	0	0.00	81.60	2	2,822	0.07%
2020/11/12	5	77.90	0	0.00	79.00	5	2,857	0.17%
2020/11/11	11	79.61	0	0.00	79.70	11	2,871	0.38%
2020/11/10	1	77.50	0	0.00	78.50	1	2,919	0.03%
2020/11/09	2	78.60	3	78.53	78.50	-1	2,982	-0.03%
2020/11/06	3	78.20	1	77.90	78.50	2	3,079	0.06%
2020/11/04	1	74.80	0	0.00	75.80	1	3,117	0.03%
2020/11/03	3	75.60	0	0.00	74.90	3	3,232	0.09%
2020/10/30	2	75.55	4	74.73	74.10	-2	3,595	-0.06%
2020/10/29	1	76.50	0	0.00	76.20	1	3,641	0.03%
2020/10/28	1	75.30	3	75.53	75.40	-2	3,735	-0.05%
2020/10/21	0	0.00	1	72.20	72.90	-1	4,023	-0.02%
2020/10/19	3	70.83	0	0.00	71.00	3	4,236	0.07%
2020/10/06	5	73.32	4	71.70	71.70	1	4,641	0.02%
2020/09/24	0	0.00	2	76.55	74.60	-2	5,324	-0.04%
2020/09/23	1	78.00	3	79.63	77.30	-2	5,685	-0.04%
2020/09/22	1	78.30	0	0.00	78.30	1	5,668	0.02%
2020/09/18	0	0.00	4	78.15	77.00	-4	5,673	-0.07%
2020/09/17	0	0.00	1	77.10	78.10	-1	5,617	-0.02%
2020/09/16	1	77.50	0	0.00	78.00	1	5,632	0.02%
2020/09/15	5	76.16	3	76.83	77.10	2	5,684	0.04%
2020/09/14	1	74.40	2	74.20	74.20	-1	5,814	-0.02%
2020/09/10	1	71.30	0	0.00	70.70	1	5,824	0.02%
2020/09/09	0	0.00	1	70.70	71.20	-1	5,989	-0.02%
2020/08/25	0	0.00	1	72.00	72.10	-1	6,399	-0.02%
2020/08/20	1	72.60	4	69.78	70.50	-3	6,500	-0.05%
2020/08/19	2	74.75	0	0.00	73.50	2	6,602	0.03%
2020/08/18	0	0.00	1	75.00	75.20	-1	6,665	-0.02%
2020/08/17	2	75.70	2	76.20	76.20	0	6,804	0.00%
2020/08/14	3	75.80	5	76.74	76.90	-2	7,144	-0.03%
2020/08/13	0	0.00	1	75.00	73.70	-1	7,234	-0.01%
2020/08/12	2	73.55	1	73.10	73.20	1	7,304	0.01%
2020/08/11	1	74.80	4	75.93	75.80	-3	7,256	-0.04%
2020/08/10	2	75.10	0	0.00	74.40	2	7,261	0.03%
2020/08/07	4	77.23	3	76.90	76.30	1	7,369	0.01%
2020/08/06	2	81.00	1	79.80	79.60	1	7,356	0.01%
2020/08/05	16	80.50	11	81.10	83.10	5	7,623	0.07%
2020/07/31	0	0.00	1	80.60	80.40	-1	7,730	-0.01%
2020/07/28	0	0.00	4	81.00	82.00	-4	8,007	-0.05%
2020/07/27	0	0.00	1	80.90	80.00	-1	7,992	-0.01%
2020/07/24	2	80.25	2	82.95	80.80	0	8,093	0.00%
2020/07/23	2	81.80	2	82.15	83.10	0	8,153	0.00%
2020/07/22	0	0.00	1	81.90	82.40	-1	8,100	-0.01%
2020/07/21	2	82.45	4	80.38	81.80	-2	8,102	-0.02%
2020/07/17	2	81.40	2	81.15	78.90	0	8,302	0.00%
2020/07/15	1	79.70	0	0.00	78.00	1	8,442	0.01%
2020/07/14	4	77.00	0	0.00	78.70	4	8,504	0.05%
2020/07/09	7	82.66	11	82.75	81.10	-4	8,601	-0.05%
2020/07/08	1	80.90	0	0.00	81.60	1	8,613	0.01%
2020/07/07	6	78.87	0	0.00	79.80	6	8,630	0.07%
2020/07/06	0	0.00	1	81.40	78.90	-1	8,763	-0.01%
2020/07/03	6	79.10	8	80.84	78.00	-2	8,994	-0.02%
2020/07/02	3	77.87	3	77.47	79.40	0	8,939	0.00%
2020/07/01	7	72.13	4	72.58	72.20	3	8,738	0.03%
2020/06/24	1	70.60	1	70.90	70.80	0	8,718	0.00%
2020/06/22	2	72.25	2	72.05	72.30	0	8,839	0.00%
2020/06/19	3	72.37	10	72.46	73.60	-7	8,860	-0.08%
2020/06/18	2	69.25	4	69.55	69.40	-2	8,725	-0.02%
2020/06/17	3	69.93	1	69.50	69.00	2	8,838	0.02%
2020/06/16	5	69.92	6	70.03	70.60	-1	8,860	-0.01%
2020/06/15	4	67.33	0	0.00	67.30	4	8,868	0.05%
2020/06/11	0	0.00	4	67.20	65.20	-4	9,095	-0.04%
2020/06/10	5	65.74	0	0.00	67.00	5	9,153	0.05%
2020/06/09	0	0.00	1	67.20	66.20	-1	9,234	-0.01%
2020/06/08	4	67.05	0	0.00	67.00	4	9,341	0.04%
2020/06/05	1	67.30	0	0.00	67.30	1	9,400	0.01%
2020/06/01	1	69.30	1	68.60	69.60	0	9,816	0.00%
2020/05/29	0	0.00	2	68.70	68.70	-2	9,858	-0.02%
2020/05/28	1	68.50	0	0.00	68.10	1	10,032	0.01%
2020/05/27	0	0.00	5	67.58	68.10	-5	10,091	-0.05%
2020/05/26	4	69.75	3	69.27	68.20	1	10,310	0.01%
2020/05/25	2	71.90	2	71.80	72.50	0	10,445	0.00%
2020/05/22	41	69.97	37	70.19	69.70	4	10,475	0.04%
2020/05/21	4	70.28	17	69.74	71.50	-13	10,464	-0.12%
2020/05/20	0	0.00	9	65.00	65.00	-9	10,220	-0.09%
2020/05/19	2	62.40	0	0.00	62.90	2	10,586	0.02%
2020/05/18	0	0.00	5	60.82	60.80	-5	10,586	-0.05%
2020/05/15	6	61.43	3	60.87	60.80	3	10,820	0.03%
2020/05/14	1	63.30	4	62.80	60.60	-3	11,202	-0.03%
2020/05/13	2	61.90	0	0.00	61.90	2	11,770	0.02%
2020/05/12	30	63.03	34	63.18	62.10	-4	12,247	-0.03%
2020/05/11	5	60.46	4	60.80	61.40	1	12,047	0.01%
2020/05/08	8	60.09	7	60.11	60.20	1	12,006	0.01%
2020/05/07	12	60.82	28	60.89	60.10	-16	12,034	-0.13%
2020/05/06	16	58.94	9	58.61	58.60	7	11,835	0.06%
2020/05/05	0	0.00	2	56.20	55.60	-2	11,633	-0.02%
2020/05/04	1	55.20	0	0.00	55.10	1	11,850	0.01%
2020/04/30	1	55.90	23	55.83	56.30	-22	11,923	-0.18%
2020/04/29	8	58.04	7	57.14	56.30	1	12,041	0.01%
2020/04/28	0	0.00	8	56.04	57.20	-8	12,202	-0.07%
2020/04/27	1	54.00	1	54.10	54.00	0	12,135	0.00%
2020/04/24	3	54.47	0	0.00	54.00	3	12,214	0.02%
2020/04/22	5	54.46	4	54.75	55.90	1	12,442	0.01%
2020/04/21	2	54.50	2	54.75	54.00	0	12,394	0.00%
2020/04/20	1	53.30	1	54.10	53.40	0	12,231	0.00%
2020/04/17	2	53.10	2	52.95	52.00	0	12,138	0.00%
2020/04/16	1	52.50	65	52.55	53.40	-64	12,063	-0.53%
2020/04/15	1	53.10	11	52.93	53.00	-10	12,025	-0.08%
2020/04/14	0	0.00	1	53.00	54.00	-1	11,926	-0.01%
2020/04/13	32	54.30	31	53.44	53.10	1	11,862	0.01%
2020/04/10	14	53.18	2	52.95	52.50	12	11,721	0.10%
2020/04/09	19	53.44	16	52.74	52.80	3	11,677	0.03%
2020/04/08	15	51.07	11	50.78	51.80	4	11,479	0.03%
2020/04/07	3	47.10	4	48.40	48.40	-1	11,116	-0.01%
2020/04/06	8	44.39	5	43.64	44.00	3	10,970	0.03%
2020/04/01	7	45.75	0	0.00	45.50	7	10,811	0.06%
2020/03/31	2	48.70	1	47.55	47.10	1	10,793	0.01%
2020/03/30	3	47.22	1	48.60	48.70	2	10,818	0.02%
2020/03/27	12	49.13	0	0.00	48.40	12	10,907	0.11%
2020/03/26	1	51.80	0	0.00	51.80	1	10,903	0.01%
2020/03/25	2	53.75	0	0.00	51.40	2	10,937	0.02%
2020/03/24	4	52.55	6	52.48	52.50	-2	10,937	-0.02%
2020/03/23	7	51.77	5	49.62	51.00	2	10,976	0.02%
2020/03/20	0	0.00	3	50.22	51.40	-3	10,835	-0.03%
2020/03/19	3	48.25	1	46.00	47.20	2	10,721	0.02%
2020/03/18	2	51.90	2	51.25	50.50	0	10,591	0.00%
2020/03/17	0	0.00	20	49.15	49.15	-20	10,397	-0.19%
2020/03/16	2	48.28	1	49.35	46.55	1	10,242	0.01%
2020/03/13	17	45.73	5	46.68	49.45	12	10,142	0.12%
2020/03/11	1	53.60	2	55.80	54.20	-1	9,966	-0.01%
2020/03/10	1	53.00	32	54.08	55.20	-31	9,869	-0.31%
2020/03/09	26	57.73	21	56.82	55.00	5	9,664	0.05%
2020/03/06	0	0.00	6	57.63	57.60	-6	9,457	-0.06%
2020/03/05	3	56.97	13	57.75	56.90	-10	9,328	-0.11%
2020/03/04	20	56.74	2	56.10	56.70	18	9,246	0.19%
2020/03/03	39	57.95	20	57.78	57.90	19	9,238	0.21%
2020/03/02	2	55.60	0	0.00	56.00	2	9,054	0.02%
2020/02/27	16	57.85	20	57.51	55.40	-4	8,973	-0.04%
2020/02/26	12	57.53	7	57.64	57.10	5	8,663	0.06%
2020/02/25	3	56.37	5	56.28	55.90	-2	8,348	-0.02%
2020/02/24	0	0.00	8	56.50	55.70	-8	8,210	-0.10%
2020/02/21	5	55.50	5	55.90	55.50	0	8,069	0.00%
2020/02/20	31	55.89	27	55.71	55.50	4	7,975	0.05%
2020/02/19	0	0.00	5	58.30	58.20	-5	7,523	-0.07%
2020/02/18	9	57.27	6	57.80	57.20	3	7,427	0.04%
2020/02/17	10	60.63	0	0.00	59.70	10	7,168	0.14%
2020/02/14	8	57.49	8	58.24	60.30	0	6,726	0.00%
2020/02/13	2	53.35	9	54.87	54.90	-7	6,002	-0.12%
2020/02/12	6	53.17	4	52.78	52.40	2	5,496	0.04%
2020/02/11	3	52.03	0	0.00	52.00	3	5,386	0.06%
2020/02/10	2	51.60	0	0.00	51.30	2	5,538	0.04%
2020/02/07	2	51.85	2	52.40	52.00	0	5,440	0.00%
2020/02/06	1	53.10	0	0.00	53.60	1	5,321	0.02%
2020/02/05	13	53.00	15	53.52	52.60	-2	5,214	-0.04%
2020/02/04	19	51.78	25	51.48	51.70	-6	4,944	-0.12%
2020/02/03	5	52.20	5	51.96	52.70	0	4,849	0.00%
2020/01/31	15	52.51	15	52.97	53.30	0	4,686	0.00%
2020/01/30	3	49.43	2	49.40	49.80	1	4,367	0.02%
2020/01/20	0	0.00	1	50.80	51.00	-1	4,231	-0.02%
2020/01/17	6	50.23	10	50.42	50.30	-4	4,153	-0.10%
2020/01/16	11	48.87	7	49.46	49.20	4	3,998	0.10%
2020/01/15	1	47.35	2	47.60	47.20	-1	3,778	-0.03%
2020/01/13	0	0.00	1	46.65	46.65	-1	3,761	-0.03%
2020/01/09	1	45.40	0	0.00	45.30	1	3,831	0.03%
2020/01/07	4	45.40	0	0.00	44.70	4	3,949	0.10%
2020/01/02	2	47.05	2	47.05	47.25	0	4,108	0.00%
2019/12/31	1	46.00	0	0.00	46.00	1	4,206	0.02%
2019/12/26	1	46.05	3	46.45	46.05	-2	4,260	-0.05%
2019/12/25	1	47.20	3	48.10	47.20	-2	4,222	-0.05%
2019/12/24	1	47.30	10	47.57	47.70	-9	4,240	-0.21%
2019/12/23	4	47.20	1	47.30	47.60	3	4,127	0.07%
2019/12/20	2	46.00	4	46.08	46.00	-2	3,987	-0.05%
2019/12/19	0	0.00	4	46.53	46.50	-4	3,933	-0.10%
2019/12/18	4	45.54	2	45.33	45.10	2	3,831	0.05%
2019/12/17	1	43.90	20	43.90	44.10	-19	3,703	-0.51%
2019/12/13	0	0.00	1	43.70	43.70	-1	3,946	-0.03%
2019/12/12	5	43.40	0	0.00	43.45	5	3,953	0.13%
2019/12/11	1	42.70	0	0.00	42.65	1	4,085	0.02%
2019/12/09	2	42.50	2	43.15	42.60	0	4,163	0.00%
2019/12/06	1	44.00	5	44.00	44.05	-4	4,135	-0.10%
2019/12/05	2	43.48	0	0.00	43.55	2	4,414	0.05%
2019/12/04	0	0.00	2	42.55	43.00	-2	4,464	-0.04%
2019/12/03	1	42.95	1	43.10	42.90	0	4,563	0.00%
2019/12/02	1	43.50	0	0.00	42.65	1	4,603	0.02%
2019/11/29	0	0.00	4	43.99	43.75	-4	4,658	-0.09%
2019/11/28	4	44.35	2	44.30	44.80	2	4,686	0.04%
2019/11/27	4	43.65	0	0.00	43.95	4	4,687	0.09%
2019/11/22	1	43.10	33	42.70	42.70	-32	4,867	-0.66%
2019/11/20	0	0.00	2	43.00	43.15	-2	5,080	-0.04%
2019/11/19	1	43.65	1	43.70	43.60	0	5,197	0.00%
2019/11/18	5	43.95	1	43.65	44.30	4	5,226	0.08%
2019/11/15	2	43.03	12	42.90	43.00	-10	5,233	-0.19%
2019/11/14	13	41.93	1	41.65	41.65	12	5,387	0.22%
2019/11/13	2	42.90	0	0.00	42.70	2	5,441	0.04%
2019/11/11	7	43.02	7	42.68	42.10	0	5,660	0.00%
2019/11/08	57	44.86	2	43.98	43.85	55	5,702	0.96%
2019/11/07	2	44.23	10	43.96	44.45	-8	5,784	-0.14%
2019/11/05	2	42.35	0	0.00	42.25	2	6,001	0.03%
2019/11/04	4	42.70	0	0.00	42.55	4	6,228	0.06%
2019/11/01	0	0.00	2	42.90	43.10	-2	6,305	-0.03%
2019/10/31	7	43.33	1	43.50	43.25	6	6,445	0.09%
2019/10/30	1	42.55	2	43.00	43.15	-1	6,554	-0.02%
2019/10/29	2	42.50	0	0.00	42.25	2	6,586	0.03%
2019/10/25	0	0.00	8	42.83	42.65	-8	6,713	-0.12%
2019/10/24	2	43.38	0	0.00	43.40	2	6,710	0.03%
2019/10/23	0	0.00	3	43.00	42.50	-3	6,712	-0.04%
2019/10/22	4	43.64	8	43.21	42.75	-4	6,735	-0.06%
2019/10/21	3	42.35	2	42.65	42.55	1	6,731	0.01%
2019/10/18	5	42.85	17	43.05	42.85	-12	6,792	-0.18%
2019/10/17	1	41.30	0	0.00	41.50	1	6,731	0.01%
2019/10/16	1	41.45	1	41.60	41.80	0	6,818	0.00%
2019/10/15	1	41.00	2	40.75	40.60	-1	6,821	-0.01%
2019/10/14	3	38.88	0	0.00	39.30	3	6,860	0.04%
2019/10/09	4	38.54	3	39.00	38.85	1	6,895	0.01%
2019/10/08	1	41.15	0	0.00	41.05	1	6,871	0.01%
2019/10/04	4	40.36	0	0.00	40.30	4	6,848	0.06%
2019/10/03	2	42.00	0	0.00	41.95	2	6,802	0.03%
2019/10/01	2	42.40	0	0.00	42.20	2	6,981	0.03%
2019/09/27	8	41.89	20	43.23	42.05	-12	6,999	-0.17%
2019/09/26	20	44.00	0	0.00	43.85	20	7,086	0.28%
2019/09/25	0	0.00	30	43.70	43.60	-30	7,157	-0.42%
2019/09/24	23	44.33	0	0.00	43.80	23	7,262	0.32%
2019/09/23	10	44.35	1	44.65	44.30	9	7,290	0.12%
2019/09/19	1	44.00	6	43.61	43.60	-5	7,393	-0.07%
2019/09/18	13	43.37	1	43.95	43.40	12	7,383	0.16%
2019/09/17	1	45.40	22	45.30	45.20	-21	7,202	-0.29%
2019/09/16	6	44.85	0	0.00	44.85	6	7,215	0.08%
2019/09/11	1	47.20	1	47.55	47.15	0	7,212	0.00%
2019/09/10	2	46.55	5	46.43	46.85	-3	7,338	-0.04%
2019/09/09	6	46.95	1	47.00	46.70	5	7,411	0.07%
2019/09/06	1	51.20	2	51.55	51.50	-1	7,243	-0.01%
2019/09/05	2	51.35	14	51.04	51.40	-12	7,472	-0.16%
2019/09/04	12	50.88	2	51.15	51.00	10	7,480	0.13%
2019/09/03	4	50.75	2	51.10	50.50	2	7,592	0.03%
2019/09/02	0	0.00	2	51.70	51.70	-2	7,645	-0.03%
2019/08/30	7	50.87	2	51.20	50.30	5	7,796	0.06%
2019/08/29	6	51.05	4	50.75	50.80	2	7,929	0.03%
2019/08/28	11	50.75	0	0.00	50.60	11	7,921	0.14%
2019/08/27	8	51.49	0	0.00	51.00	8	7,869	0.10%
2019/08/26	4	51.55	0	0.00	51.30	4	7,858	0.05%
2019/08/23	6	53.85	0	0.00	53.60	6	7,771	0.08%
2019/08/22	2	53.70	3	54.53	54.90	-1	7,731	-0.01%
2019/08/21	5	54.30	4	54.08	54.20	1	7,650	0.01%
2019/08/20	3	55.63	5	55.40	55.00	-2	7,684	-0.03%
2019/08/19	1	55.90	1	54.90	55.20	0	7,690	0.00%
2019/08/16	1	53.30	1	53.30	53.20	0	7,605	0.00%
2019/08/14	7	54.06	2	54.80	54.60	5	7,517	0.07%
2019/08/13	1	53.90	10	53.25	53.10	-9	7,466	-0.12%
2019/08/12	12	54.88	3	54.70	54.40	9	7,543	0.12%
2019/08/08	6	55.22	6	55.65	56.50	0	7,500	0.00%
2019/08/07	2	53.35	2	53.55	52.80	0	7,291	0.00%
2019/08/06	4	52.80	29	52.68	53.80	-25	7,271	-0.34%
2019/08/05	14	51.46	4	51.73	50.70	10	7,113	0.14%
2019/08/02	3	53.30	2	53.15	52.70	1	7,225	0.01%
2019/08/01	4	52.25	6	52.17	53.00	-2	7,491	-0.03%
2019/07/31	10	51.53	4	51.80	51.60	6	7,711	0.08%
2019/07/30	18	51.38	3	51.37	51.50	15	7,891	0.19%
2019/07/29	0	0.00	1	50.60	50.50	-1	7,944	-0.01%
2019/07/25	1	49.90	0	0.00	49.85	1	8,164	0.01%
2019/07/24	2	49.65	0	0.00	49.40	2	8,324	0.02%
2019/07/23	10	49.90	3.1	49.87	49.80	6.9	8,400	0.08%
2019/07/22	1	50.70	6	50.73	50.70	-5	8,389	-0.06%
2019/07/19	2	49.55	2	49.55	49.50	0	8,400	0.00%
2019/07/18	6	49.20	0	0.00	49.00	6	8,547	0.07%
2019/07/17	1	49.90	4	50.00	50.10	-3	8,531	-0.04%
2019/07/16	1	52.00	1	50.80	50.70	0	8,540	0.00%
2019/07/15	1	52.30	1	52.10	51.90	0	8,616	0.00%
2019/07/12	4	51.23	2	51.55	51.50	2	8,738	0.02%
2019/07/11	4	50.13	4	50.43	50.70	0	8,819	0.00%
2019/07/10	1	51.20	1	51.00	50.20	0	9,016	0.00%
2019/07/09	2	50.00	4	50.50	49.85	-2	9,495	-0.02%
2019/07/08	1	51.20	1	51.70	50.60	0	10,127	0.00%
2019/07/05	1	51.90	1	52.20	51.70	0	10,138	0.00%
2019/07/04	1	52.10	1	52.50	52.10	0	10,181	0.00%
2019/07/03	7.1	52.84	28	52.89	51.70	-20.9	10,261	-0.20%
2019/07/02	7	54.77	7	55.07	54.30	0	10,153	0.00%
2019/07/01	3	55.23	2	55.45	55.50	1	10,229	0.01%
2019/06/28	9	54.73	17	54.21	54.60	-8	10,178	-0.08%
2019/06/27	4	55.00	3	55.53	53.70	1	10,264	0.01%
2019/06/26	2	53.80	2	53.85	54.00	0	10,310	0.00%
2019/06/25	0	0.00	3	53.50	54.10	-3	10,371	-0.03%
2019/06/24	3	54.07	4	54.28	54.30	-1	10,411	-0.01%
2019/06/21	3	53.57	0	0.00	53.10	3	10,404	0.03%
2019/06/20	6	54.08	4	54.20	54.30	2	10,366	0.02%
2019/06/19	12	53.63	13	53.86	53.40	-1	10,343	-0.01%
2019/06/18	2	53.20	0	0.00	53.40	2	10,289	0.02%
2019/06/17	3	53.90	2	53.25	52.70	1	10,162	0.01%
2019/06/14	0	0.00	1	55.90	55.00	-1	10,109	-0.01%
2019/06/13	11	56.20	11	56.23	54.90	0	10,050	0.00%
2019/06/12	9	53.91	8	54.04	54.00	1	9,826	0.01%
2019/06/11	7	53.44	6	53.60	53.10	1	9,808	0.01%
2019/06/10	19	52.95	10	53.06	52.60	9	9,740	0.09%
2019/06/06	12	51.73	4	52.30	52.70	8	9,728	0.08%
2019/06/05	2	50.25	1	50.40	51.70	1	9,543	0.01%
2019/06/04	0	0.00	1	48.40	48.40	-1	9,438	-0.01%
2019/06/03	1	47.65	1	47.20	47.35	0	9,508	0.00%
2019/05/31	1	48.40	0	0.00	48.20	1	9,800	0.01%
2019/05/29	1	46.85	1	47.40	47.50	0	9,802	0.00%
2019/05/28	1	46.50	4	46.49	47.30	-3	9,865	-0.03%
2019/05/27	4	45.33	3	45.58	45.60	1	9,886	0.01%
2019/05/24	3	46.42	1	45.95	45.95	2	9,851	0.02%
2019/05/22	2	49.85	2	49.25	48.95	0	9,878	0.00%
2019/05/21	7	49.00	0	0.00	49.75	7	9,976	0.07%
2019/05/20	2	49.63	1	49.00	48.75	1	10,042	0.01%
2019/05/17	8	52.03	8	52.51	49.55	0	9,982	0.00%
2019/05/16	20	52.59	21	52.58	51.70	-1	9,904	-0.01%
2019/05/15	12	51.56	12	51.69	51.60	0	9,874	0.00%
2019/05/14	6	49.96	8	50.31	50.80	-2	9,929	-0.02%
2019/05/13	2	50.10	2	50.55	50.00	0	10,008	0.00%
2019/05/10	1	51.20	8	49.87	50.00	-7	10,404	-0.07%
2019/05/09	3	53.60	4	53.38	50.50	-1	10,496	-0.01%
2019/05/08	23	54.21	26	54.30	55.00	-3	10,425	-0.03%
2019/05/07	3	50.77	7	51.51	53.70	-4	10,216	-0.04%
2019/05/06	7	50.97	1	50.60	50.00	6	10,111	0.06%
2019/05/03	2	50.15	6	51.63	51.70	-4	10,062	-0.04%
2019/05/02	3	50.83	0	0.00	50.70	3	10,037	0.03%
2019/04/30	15	50.50	17	50.47	51.20	-2	10,095	-0.02%
2019/04/29	7	48.91	10	48.93	49.25	-3	10,047	-0.03%
2019/04/26	2	48.73	3	48.53	48.50	-1	10,085	-0.01%
2019/04/25	5	48.26	8	49.31	49.10	-3	10,291	-0.03%
2019/04/24	6	49.08	6	49.18	49.00	0	10,513	0.00%
2019/04/23	0	0.00	2	50.40	50.70	-2	10,808	-0.02%
2019/04/22	1	50.10	0	0.00	49.70	1	11,100	0.01%
2019/04/19	4	50.83	2	51.50	50.40	2	11,010	0.02%
2019/04/18	9	50.51	6	50.58	50.00	3	10,844	0.03%
2019/04/17	4	51.23	11	51.68	52.00	-7	10,676	-0.07%
2019/04/16	15	51.23	3	51.43	50.70	12	10,536	0.11%
2019/04/15	2	49.85	9	50.01	51.00	-7	10,281	-0.07%
2019/04/12	3	48.97	9	48.77	46.45	-6	9,716	-0.06%
2019/04/11	2	46.63	12	46.57	46.95	-10	9,029	-0.11%
2019/04/10	2	45.85	7	45.85	45.75	-5	8,884	-0.06%
2019/04/09	2	45.78	2	45.50	45.45	0	8,873	0.00%
2019/04/08	5	45.45	0	0.00	45.10	5	8,766	0.06%
2019/04/03	0	0.00	7	45.11	44.70	-7	8,714	-0.08%
2019/04/01	0	0.00	7	44.81	44.00	-7	8,611	-0.08%
2019/03/29	5	43.39	6	43.44	43.85	-1	8,466	-0.01%
2019/03/28	3	42.50	0	0.00	41.80	3	8,339	0.04%
2019/03/27	2	41.83	12	41.93	42.15	-10	8,292	-0.12%
2019/03/25	1	40.45	1	40.55	40.80	0	8,317	0.00%
2019/03/22	4	41.56	0	0.00	41.20	4	8,334	0.05%
2019/03/21	2	41.25	4	41.65	42.00	-2	8,383	-0.02%
2019/03/20	5	41.47	1	41.25	41.10	4	8,350	0.05%
2019/03/19	6	41.01	1	41.70	41.60	5	8,334	0.06%
2019/03/14	0	0.00	1	41.20	41.90	-1	8,256	-0.01%
2019/03/13	1	40.25	1	40.40	40.80	0	8,263	0.00%
2019/03/12	3	41.60	1	41.00	40.45	2	8,221	0.02%
2019/03/11	1	41.50	1	41.35	41.35	0	8,174	0.00%
2019/03/07	1	43.40	1	42.65	42.65	0	8,253	0.00%
2019/03/06	25	45.19	23	45.47	43.70	2	8,223	0.02%
2019/03/05	2	43.90	0	0.00	44.25	2	8,029	0.02%
2019/03/04	2	43.83	3	44.55	44.40	-1	8,107	-0.01%
2019/02/27	6	43.13	1	43.60	44.30	5	8,141	0.06%
2019/02/26	0	0.00	7	43.55	43.60	-7	8,098	-0.09%
2019/02/22	3	43.50	1	43.80	43.40	2	8,166	0.02%
2019/02/21	4	45.40	4	45.34	44.40	0	8,278	0.00%
2019/02/20	6	43.37	6	44.38	45.00	0	8,215	0.00%
2019/02/19	14	44.34	0	0.00	44.20	14	8,137	0.17%
2019/02/15	4	44.19	3	44.20	44.30	1	8,216	0.01%
2019/02/14	2	45.75	2	46.05	45.10	0	8,225	0.00%
2019/02/13	10	45.70	6	45.88	45.25	4	8,184	0.05%
2019/02/12	8	47.53	2	47.33	46.95	6	8,142	0.07%
2019/02/11	6	46.03	18	46.84	48.05	-12	8,166	-0.15%
2019/01/30	4	42.25	7	42.08	43.70	-3	7,777	-0.04%
2019/01/29	2	41.18	3	41.58	40.65	-1	7,542	-0.01%
2019/01/28	4	41.94	3	41.67	41.10	1	7,297	0.01%
2019/01/25	5	41.26	4	41.10	40.80	1	7,166	0.01%
2019/01/24	7	41.10	7	41.16	41.25	0	7,083	0.00%
2019/01/23	7	40.06	15	40.55	41.00	-8	6,996	-0.11%
2019/01/22	8	40.34	5	39.83	39.65	3	6,839	0.04%
2019/01/21	4	41.00	0	0.00	40.30	4	6,699	0.06%
2019/01/18	4	40.68	2	41.15	41.35	2	6,564	0.03%
2019/01/17	2	41.58	3	41.18	40.55	-1	6,416	-0.02%
2019/01/16	10	40.28	4	40.79	41.15	6	6,188	0.10%
2019/01/15	5	38.81	5	38.87	39.60	0	5,890	0.00%
2019/01/14	2	37.45	1	37.30	38.20	1	5,445	0.02%
2019/01/04	2	34.50	0	0.00	34.90	2	5,160	0.04%
2018/12/26	0	0.00	10	33.05	32.65	-10	5,456	-0.18%
2018/12/25	10	32.70	0	0.00	33.20	10	5,582	0.18%
2018/12/21	1	35.00	2	35.38	35.50	-1	5,693	-0.02%
2018/12/20	2	35.00	2	35.50	35.70	0	5,646	0.00%
2018/12/18	4	35.51	1	35.25	35.25	3	5,647	0.05%
2018/12/14	1	35.25	1	35.45	35.50	0	5,722	0.00%
2018/12/07	6	34.06	2	34.40	34.30	4	5,914	0.07%
2018/12/05	1	34.80	1	35.20	35.40	0	5,959	0.00%
2018/12/04	3	35.65	2	35.60	35.40	1	6,055	0.02%
2018/12/03	0	0.00	2	36.38	36.35	-2	6,100	-0.03%
2018/11/30	0	0.00	1	35.35	35.50	-1	6,288	-0.02%
2018/11/28	6	35.88	2	36.25	35.60	4	6,722	0.06%
2018/11/27	1	34.95	2	35.00	35.35	-1	6,715	-0.01%
2018/11/26	3	34.03	2	34.05	34.55	1	6,769	0.01%
2018/11/23	1	33.65	1	33.30	33.10	0	6,853	0.00%
2018/11/20	0	0.00	1	34.50	34.50	-1	7,661	-0.01%
2018/11/15	5	35.15	1	35.10	34.90	4	7,771	0.05%
2018/11/14	0	0.00	4	34.44	34.75	-4	7,837	-0.05%
2018/11/13	1	34.10	0	0.00	34.25	1	7,727	0.01%
2018/11/12	0	0.00	1	33.05	33.45	-1	7,645	-0.01%
2018/11/09	5	32.98	7	32.54	33.20	-2	7,615	-0.03%
2018/11/08	21	33.49	21	32.28	32.10	0	7,626	0.00%
2018/11/07	1	32.10	13	32.28	33.00	-12	7,553	-0.16%
2018/11/06	2	32.55	1	31.95	31.95	1	7,623	0.01%
2018/11/05	1	32.10	48	32.06	32.40	-47	7,638	-0.62%
2018/11/02	0	0.00	2	30.78	31.20	-2	7,608	-0.03%
2018/11/01	1	30.70	0	0.00	30.65	1	7,783	0.01%
2018/10/29	0	0.00	1	27.75	27.70	-1	8,102	-0.01%
2018/10/26	1	28.70	1	28.55	28.25	0	8,217	0.00%
2018/10/25	1	29.65	1	28.90	29.00	0	8,398	0.00%
2018/10/24	2	29.25	2	29.50	30.10	0	8,476	0.00%
2018/10/23	1	30.00	1	30.30	29.50	0	8,605	0.00%
2018/10/19	1	28.60	1	28.85	29.60	0	9,313	0.00%
2018/10/18	1	29.90	1	29.70	29.75	0	9,394	0.00%
2018/10/17	1	29.10	1	29.60	29.65	0	9,724	0.00%
2018/10/15	1	28.50	3	27.57	28.40	-2	9,824	-0.02%
2018/10/12	3	27.03	0	0.00	27.80	3	9,868	0.03%
2018/10/11	7	26.15	1	26.00	26.00	6	9,927	0.06%
2018/10/09	6	28.68	1	29.60	28.80	5	10,178	0.05%
2018/10/08	0	0.00	1	29.40	29.45	-1	10,380	-0.01%
2018/10/05	5	29.96	1	29.30	29.40	4	10,806	0.04%
2018/10/04	6	30.33	2	30.80	30.30	4	10,989	0.04%
2018/10/03	14	32.44	13	31.85	32.00	1	10,902	0.01%
2018/10/02	3	31.18	3	31.13	31.20	0	10,818	0.00%
2018/10/01	3	30.25	3	30.60	30.95	0	10,962	0.00%
2018/09/28	2	31.70	0	0.00	31.70	2	10,991	0.02%
2018/09/26	1	32.45	2	32.23	32.10	-1	11,010	-0.01%
2018/09/25	0	0.00	3	31.27	32.15	-3	11,008	-0.03%
2018/09/21	8	31.44	2	31.48	31.45	6	10,954	0.05%
2018/09/20	10	31.33	0	0.00	30.85	10	10,881	0.09%
2018/09/19	24	33.04	0	0.00	32.25	24	10,713	0.22%
2018/09/18	1	32.80	11	32.55	33.10	-10	10,631	-0.09%
2018/09/17	6	33.26	1	33.40	33.15	5	10,586	0.05%
2018/09/14	1	33.80	7	33.87	34.25	-6	10,591	-0.06%
2018/09/13	10	32.93	10	33.25	33.20	0	10,476	0.00%
2018/09/12	11	33.49	18	33.87	33.30	-7	10,383	-0.07%
2018/09/11	28	34.41	18	34.54	34.70	10	10,325	0.10%
2018/09/10	13	33.11	17	32.86	33.00	-4	10,218	-0.04%
2018/09/07	1	33.95	6	34.24	34.60	-5	10,088	-0.05%
2018/09/06	79	35.66	9	35.56	35.00	70	10,124	0.69%
2018/09/05	7	34.51	18	34.69	34.70	-11	9,826	-0.11%
2018/09/04	22	35.86	34	36.19	34.10	-12	9,652	-0.12%
2018/09/03	3	36.78	6	36.54	36.70	-3	9,251	-0.03%
2018/08/31	9	36.99	3	37.07	36.60	6	9,128	0.07%
2018/08/30	4	36.75	5	36.77	36.70	-1	8,975	-0.01%
2018/08/29	17	36.72	2	36.98	37.35	15	8,820	0.17%
2018/08/28	61	36.63	63	36.16	36.70	-2	8,635	-0.02%
2018/08/27	93	35.10	85	34.91	35.30	8	8,230	0.10%
2018/08/24	7	33.04	2	33.00	33.10	5	7,915	0.06%
2018/08/23	10	32.58	2	32.10	32.35	8	7,920	0.10%
2018/08/22	0	0.00	1	31.40	32.25	-1	7,714	-0.01%
2018/08/14	0	0.00	1	29.80	29.65	-1	7,324	-0.01%
2018/08/10	1	32.30	0	0.00	31.80	1	7,032	0.01%
2018/08/08	0	0.00	1	31.95	31.75	-1	6,907	-0.01%
2018/08/07	2	32.60	2	32.15	32.65	0	6,787	0.00%
2018/08/02	0	0.00	3	31.93	32.30	-3	6,498	-0.05%
2018/08/01	5	32.14	3	32.53	31.85	2	6,373	0.03%
2018/07/30	2	32.40	0	0.00	32.40	2	6,110	0.03%
2018/07/27	1	31.95	5.6	31.80	32.00	-4.6	5,970	-0.08%
2018/07/26	5	32.10	7	31.20	31.00	-2	5,694	-0.04%
2018/07/25	1	29.25	1	29.65	29.25	0	5,245	0.00%
2018/07/24	0	0.00	2	30.25	29.30	-2	5,128	-0.04%
2018/07/20	0	0.00	1	27.65	28.60	-1	4,759	-0.02%
2018/07/19	0	0.00	2	28.30	28.45	-2	4,688	-0.04%
2018/07/17	3	29.20	2	29.40	28.65	1	4,508	0.02%
2018/07/16	5	29.27	2	29.50	28.10	3	4,143	0.07%
2018/07/13	2	28.60	7	28.02	29.30	-5	3,897	-0.13%
2018/07/12	7	26.99	2	26.80	27.75	5	3,424	0.15%
2018/07/11	1	24.95	5	25.11	25.25	-4	3,103	-0.13%
2018/07/10	2	25.15	0	0.00	24.90	2	3,074	0.07%
2018/07/09	7	25.80	11.5	25.80	25.15	-4.5	2,996	-0.15%
2018/07/06	10	25.35	0	0.00	25.35	10	2,827	0.35%
2018/07/05	0	0.00	6	23.82	23.10	-6	2,615	-0.23%
2018/07/04	1	23.80	4	23.75	23.85	-3	2,583	-0.12%
2018/07/03	0	0.00	4	23.26	23.30	-4	2,528	-0.16%
2018/07/02	1	22.85	1	22.70	22.70	0	2,489	0.00%
2018/06/28	4	23.04	1	23.30	22.75	3	2,461	0.12%
2018/06/27	10	23.45	10	23.35	23.25	0	2,444	0.00%
2018/06/26	7	23.35	7	23.50	23.60	0	2,427	0.00%
2018/06/25	1	23.45	1.1	23.76	23.35	-0.1	2,387	0.00%
2018/06/14	4	24.15	0	0.00	23.60	4	2,236	0.18%
2018/06/13	0	0.00	14	24.06	24.35	-14	2,068	-0.68%
2018/06/12	2	23.60	0	0.00	23.25	2	2,014	0.10%
2018/06/11	10	23.15	12	23.43	23.80	-2	2,031	-0.10%
2018/06/08	10	23.80	0	0.00	23.35	10	2,028	0.49%
2018/06/07	10	23.83	4	24.25	23.70	6	2,010	0.30%
2018/06/06	1	23.70	10	23.95	24.10	-9	1,969	-0.46%
2018/06/05	13	23.76	20	23.89	23.85	-7	1,935	-0.36%
2018/06/04	15	23.50	5	23.98	23.60	10	1,887	0.53%
2018/06/01	10	23.66	1	23.50	23.50	9	1,842	0.49%
2018/05/31	1	23.60	9	23.28	23.65	-8	1,706	-0.47%
2018/05/28	6	21.70	0	0.00	21.85	6	1,464	0.41%
2018/05/23	0	0.00	1	21.70	21.85	-1	1,412	-0.07%
2018/05/22	2	22.13	0	0.00	22.10	2	1,367	0.15%
2018/05/11	1	21.50	0	0.00	21.55	1	1,136	0.09%
2018/05/10	1	22.35	0	0.00	22.25	1	1,100	0.09%
2018/04/24	0	0.00	3	21.10	20.65	-3	654	-0.46%
2018/04/16	5	21.30	5	21.45	20.80	0	594	0.00%
2018/03/02	0	0.00	3	18.50	18.80	-3	557	-0.54%
2018/02/27	2	19.35	0	0.00	19.25	2	551	0.36%
2018/02/23	1	19.30	0	0.00	19.25	1	554	0.18%