泰鼎-KY (4927)-美好-富順券商分點個股進出

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
38.00
漲跌
▼0.55
漲幅
-1.43%
成交量
494張
產業
上市電子零組件類股▲0.94%
484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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/06/21	2	38.10	3	38.00	38.00	-1	759	-0.13%
2024/06/18	0	0.00	3	38.15	38.20	-3	753	-0.40%
2024/06/17	0	0.00	3	38.90	38.90	-3	742	-0.40%
2024/06/06	2	39.25	0	0.00	39.00	2	798	0.25%
2024/06/04	5	40.65	0	0.00	40.65	5	796	0.63%
2024/06/03	1	42.25	1	41.15	41.20	0	800	0.00%
2024/05/22	0	0.00	10	41.50	41.75	-10	773	-1.29%
2024/04/16	2	38.40	0	0.00	38.05	2	667	0.30%
2024/04/03	1	38.85	0	0.00	39.00	1	621	0.16%
2024/04/01	1	40.50	0	0.00	40.25	1	594	0.17%
2024/03/26	0	42.25	0	0.00	40.70	0	545	0.00%
2024/03/05	4	43.43	0	0.00	42.90	4	301	1.33%
2024/03/01	1	45.50	0	0.00	45.45	1	258	0.39%
2024/02/29	2	45.75	0	0.00	45.90	2	244	0.82%
2024/02/26	1	47.60	0	0.00	47.40	1	224	0.45%
2024/02/19	0	0.00	1	50.90	50.40	-1	220	-0.45%
2024/02/05	1	46.90	0	0.00	47.00	1	211	0.47%
2024/01/31	1	47.30	0	0.00	47.40	1	214	0.47%
2023/12/15	0	0.00	3	51.30	50.80	-3	444	-0.68%
2023/11/30	0	0.00	16	50.15	50.50	-16	594	-2.69%
2023/11/24	0	0.00	2	50.10	50.10	-2	653	-0.31%
2023/11/22	1	50.20	1	50.00	49.90	0	650	0.00%
2023/11/10	0	0.00	20	46.41	46.55	-20	678	-2.95%
2023/11/08	22	48.24	0	0.00	48.05	22	737	2.98%
2023/11/01	2	45.68	0	0.00	45.60	2	760	0.26%
2023/10/27	1	47.10	0	0.00	46.85	1	768	0.13%
2023/10/26	2	48.05	0	0.00	47.90	2	764	0.26%
2023/10/25	3	49.28	0	0.00	49.10	3	759	0.39%
2023/10/20	1	50.20	0	0.00	49.95	1	762	0.13%
2023/10/11	0	0.00	4	52.60	52.50	-4	842	-0.47%
2023/10/02	1	57.20	1	57.60	57.80	0	890	0.00%
2023/09/18	0	0.00	1	58.90	58.00	-1	1,194	-0.08%
2023/09/13	1	55.00	0	0.00	55.20	1	1,181	0.08%
2023/09/06	1	56.80	2	59.00	57.00	-1	1,200	-0.08%
2023/09/01	0	0.00	2	57.70	57.70	-2	1,180	-0.17%
2023/08/24	2	52.40	0	0.00	52.50	2	1,345	0.15%
2023/08/16	1	52.10	0	0.00	52.30	1	1,453	0.07%
2023/08/14	2	54.60	0	0.00	54.60	2	1,451	0.14%
2023/07/13	0	0.00	10	68.00	67.10	-10	1,439	-0.69%
2023/07/07	0	0.00	1	66.60	66.80	-1	1,574	-0.06%
2023/07/06	1	63.10	0	0.00	65.80	1	1,633	0.06%
2023/07/05	2	67.55	0	0.00	67.80	2	1,583	0.13%
2023/07/04	0	0.00	7	67.43	70.20	-7	1,531	-0.46%
2023/06/30	0	0.00	1	62.90	63.20	-1	1,386	-0.07%
2023/06/15	0	0.00	2	63.00	63.10	-2	1,374	-0.15%
2023/06/12	0	0.00	5	64.10	64.20	-5	1,356	-0.37%
2023/06/09	5	64.10	0	0.00	64.10	5	1,352	0.37%
2023/06/08	0	0.00	2	64.80	64.70	-2	1,344	-0.15%
2023/06/07	1	63.90	0	64.00	64.70	1	1,344	0.07%
2023/06/06	5	65.60	1	66.00	64.80	4	1,326	0.30%
2023/06/05	2	63.30	0	0.00	63.80	2	1,275	0.16%
2023/06/02	0	0.00	2	62.00	61.70	-2	1,245	-0.16%
2023/05/22	2	61.70	2	61.40	61.50	0	1,318	0.00%
2023/05/17	1	59.80	2	59.95	59.70	-1	1,244	-0.08%
2023/05/12	1	55.50	0	0.00	55.50	1	1,198	0.08%
2023/05/05	0	0.00	5	54.70	54.50	-5	1,221	-0.41%
2023/04/27	0	0.00	1	54.80	54.30	-1	1,263	-0.08%
2023/04/25	4	54.93	0	0.00	53.90	4	1,252	0.32%
2023/04/24	2	56.40	0	0.00	56.20	2	1,227	0.16%
2023/04/21	0	0.00	12	56.62	56.70	-12	1,227	-0.98%
2023/04/20	2	59.35	5	58.46	58.40	-3	1,207	-0.25%
2023/04/18	3	61.57	0	0.00	60.40	3	1,192	0.25%
2023/04/14	2	62.00	1	62.10	61.70	1	1,163	0.09%
2023/04/13	3	62.20	1	61.30	61.50	2	1,151	0.17%
2023/04/11	5	61.90	1	59.40	62.10	4	976	0.41%
2023/04/10	1	58.50	0	0.00	59.00	1	898	0.11%
2023/03/31	0	0.00	1	59.10	59.20	-1	868	-0.12%
2023/03/28	0	0.00	2	59.60	59.80	-2	878	-0.23%
2023/03/24	2	59.90	0	0.00	59.80	2	893	0.22%
2023/03/22	1	58.50	1	58.80	58.90	0	904	0.00%
2023/03/16	1	55.50	0	0.00	56.00	1	932	0.11%
2023/03/15	0	0.00	3	56.50	56.50	-3	950	-0.32%
2023/03/14	1	57.10	0	0.00	57.00	1	982	0.10%
2023/03/07	0	62.70	0	0.00	62.30	0	1,128	0.00%
2023/03/06	0	0.00	8	61.73	61.90	-8	1,232	-0.65%
2023/03/01	3	58.30	0	0.00	58.70	3	1,338	0.22%
2023/02/23	2	62.30	2	62.80	62.80	0	1,332	0.00%
2023/02/22	8	62.46	2	63.40	62.30	6	1,384	0.43%
2023/02/21	5	63.88	0	0.00	64.50	5	1,383	0.36%
2023/02/20	11	62.79	12	64.54	64.90	-1	1,384	-0.07%
2023/02/03	2	60.20	0	0.00	59.80	2	1,867	0.11%
2023/02/02	0	0.00	2	59.40	60.20	-2	1,864	-0.11%
2023/02/01	2	58.20	1	59.20	59.20	1	1,846	0.05%
2023/01/31	0	0.00	2	57.90	58.10	-2	1,855	-0.11%
2023/01/03	1	52.70	0	0.00	53.60	1	2,201	0.05%
2022/12/22	1	54.90	0	0.00	54.90	1	2,315	0.04%
2022/12/20	1	55.30	0	0.00	55.10	1	2,360	0.04%
2022/12/16	1	57.30	1	57.50	57.50	0	2,412	0.00%
2022/12/06	0	0.00	6	59.73	59.50	-6	2,550	-0.24%
2022/12/05	0	0.00	1	60.50	61.00	-1	2,535	-0.04%
2022/12/02	2	60.50	0	0.00	60.80	2	2,533	0.08%
2022/11/29	1	58.40	1	58.70	59.50	0	2,584	0.00%
2022/11/28	1	60.50	10	59.72	59.30	-9	2,579	-0.35%
2022/11/25	11	57.08	1	57.00	57.00	10	2,496	0.40%
2022/11/24	2	57.40	3	57.17	58.40	-1	2,494	-0.04%
2022/11/18	14	55.59	1	55.10	55.30	13	2,529	0.51%
2022/11/11	1	53.10	3	54.93	53.10	-2	2,889	-0.07%
2022/11/10	5	55.72	1	55.00	55.10	4	2,772	0.14%
2022/11/09	0	0.00	2	55.85	55.90	-2	2,749	-0.07%
2022/11/08	5	55.16	9	55.48	54.40	-4	2,707	-0.15%
2022/11/07	0	0.00	2	53.20	53.50	-2	2,618	-0.08%
2022/11/04	4	53.33	1	53.40	53.50	3	2,589	0.12%
2022/11/02	0	0.00	1	51.90	51.90	-1	2,493	-0.04%
2022/11/01	1	50.00	1	50.40	50.70	0	2,461	0.00%
2022/10/31	1	49.30	1	49.40	49.40	0	2,456	0.00%
2022/10/28	0	0.00	1	48.30	48.30	-1	2,476	-0.04%
2022/10/25	1	50.10	0	0.00	50.00	1	2,459	0.04%
2022/10/24	0	0.00	1	52.30	51.00	-1	2,442	-0.04%
2022/10/21	2	50.10	2	51.00	50.30	0	2,409	0.00%
2022/10/20	1	50.10	0	0.00	50.30	1	2,390	0.04%
2022/10/19	11	52.16	4	51.93	51.60	7	2,364	0.30%
2022/10/18	1	51.90	2	51.70	51.50	-1	2,275	-0.04%
2022/10/17	2	49.05	0	0.00	49.45	2	2,245	0.09%
2022/10/14	0	0.00	1	48.70	49.15	-1	2,239	-0.04%
2022/10/07	1	53.00	0	0.00	52.60	1	2,173	0.05%
2022/10/04	0	0.00	11	51.01	51.40	-11	2,170	-0.51%
2022/10/03	1	49.60	0	0.00	49.80	1	2,161	0.05%
2022/09/30	0	0.00	1	49.80	49.80	-1	2,167	-0.05%
2022/09/29	11	49.82	1	50.50	49.80	10	2,182	0.46%
2022/09/27	1	51.60	0	0.00	53.60	1	2,273	0.04%
2022/09/26	7	52.41	0	0.00	51.30	7	2,288	0.31%
2022/09/23	2	55.10	0	0.00	54.60	2	2,271	0.09%
2022/09/22	1	55.60	3	55.93	55.70	-2	2,257	-0.09%
2022/09/21	1	57.20	1	57.00	56.80	0	2,245	0.00%
2022/09/20	5	57.70	0	0.00	57.80	5	2,247	0.22%
2022/09/19	0	0.00	4	58.00	57.30	-4	2,247	-0.18%
2022/09/16	8	59.54	2	58.90	58.90	6	2,240	0.27%
2022/09/15	1	59.00	5	58.62	60.30	-4	2,236	-0.18%
2022/09/14	5	57.76	0	0.00	58.00	5	2,206	0.23%
2022/09/13	1	58.70	2	59.20	58.90	-1	2,210	-0.05%
2022/09/12	0	0.00	1	58.10	58.00	-1	2,208	-0.05%
2022/09/08	10	57.40	2	56.80	57.70	8	2,238	0.36%
2022/09/07	1	56.70	1	56.80	56.60	0	2,244	0.00%
2022/09/06	1	58.10	1	60.50	58.10	0	2,278	0.00%
2022/09/05	2	57.80	0	0.00	57.80	2	2,240	0.09%
2022/09/02	1	61.50	0	0.00	60.90	1	2,251	0.04%
2022/09/01	0	0.00	5	60.30	60.50	-5	2,218	-0.23%
2022/08/31	1	61.10	0	0.00	61.80	1	2,218	0.05%
2022/08/30	6	61.47	1	61.20	61.10	5	2,198	0.23%
2022/08/29	0	0.00	3	58.20	59.20	-3	2,140	-0.14%
2022/08/24	2	59.70	0	0.00	58.90	2	2,111	0.09%
2022/08/23	2	60.80	0	0.00	60.90	2	2,081	0.10%
2022/08/22	0	0.00	1	62.60	62.80	-1	2,037	-0.05%
2022/08/19	9	61.64	3	62.43	62.30	6	1,915	0.31%
2022/08/18	1	59.40	0	0.00	61.90	1	1,693	0.06%
2022/08/16	3	57.13	0	0.00	56.80	3	1,730	0.17%
2022/08/08	1	54.20	0	0.00	56.00	1	1,771	0.06%
2022/08/01	1	59.60	0	0.00	59.70	1	1,819	0.05%
2022/07/14	0	0.00	5	60.60	62.30	-5	2,321	-0.22%
2022/07/11	1	62.50	0	0.00	62.20	1	2,306	0.04%
2022/07/08	0	0.00	5	65.50	65.80	-5	2,316	-0.22%
2022/07/05	10	63.48	4	64.03	64.70	6	2,343	0.26%
2022/06/30	1	69.30	2	69.90	69.30	-1	2,309	-0.04%
2022/06/29	0	0.00	10	71.53	72.10	-10	2,376	-0.42%
2022/06/28	2	73.45	0	0.00	72.60	2	2,469	0.08%
2022/06/27	12	74.07	4	74.10	74.00	8	2,560	0.31%
2022/06/23	2	72.10	2	70.30	71.70	0	2,678	0.00%
2022/06/22	0	0.00	3	72.30	71.40	-3	2,769	-0.11%
2022/06/17	1	71.90	19	72.11	74.00	-18	3,136	-0.57%
2022/06/15	6	75.97	0	0.00	75.70	6	3,125	0.19%
2022/06/14	10	79.31	4	78.90	78.50	6	3,095	0.19%
2022/06/13	4	79.70	0	0.00	79.70	4	3,072	0.13%
2022/06/09	1	84.00	0	0.00	83.90	1	3,029	0.03%
2022/06/08	4	85.83	0	0.00	85.50	4	3,016	0.13%
2022/06/07	4	86.88	1	87.40	86.40	3	3,054	0.10%
2022/06/06	5	86.30	1	86.80	86.30	4	3,077	0.13%
2022/06/01	3	90.37	0	0.00	89.80	3	3,228	0.09%
2022/05/31	1	91.30	1	90.20	91.20	0	3,297	0.00%
2022/05/30	1	87.60	0	0.00	87.60	1	3,379	0.03%
2022/05/27	7	87.27	0	0.00	87.20	7	3,390	0.21%
2022/05/25	1	87.70	0	0.00	88.60	1	3,438	0.03%
2022/05/24	0	0.00	1	91.20	88.60	-1	3,449	-0.03%
2022/05/18	2	94.00	0	0.00	94.00	2	3,484	0.06%
2022/05/13	1	93.60	0	0.00	93.00	1	3,578	0.03%
2022/05/10	1	95.20	0	0.00	95.20	1	3,762	0.03%
2022/05/06	0	0.00	4	101.63	99.70	-4	4,134	-0.10%
2022/05/05	0	0.00	1	104.00	104.00	-1	4,176	-0.02%
2022/04/27	0	0.00	1	92.90	94.00	-1	4,363	-0.02%
2022/04/26	1	95.40	1	90.80	94.30	0	4,393	0.00%
2022/04/25	1	94.80	2	93.65	94.80	-1	4,461	-0.02%
2022/04/22	3	96.80	1	95.30	94.50	2	4,492	0.04%
2022/04/21	2	105.00	2	104.50	105.00	0	4,436	0.00%
2022/04/18	0	0.00	2	99.05	99.60	-2	4,803	-0.04%
2022/04/08	0	0.00	1	101.00	101.00	-1	5,619	-0.02%
2022/04/07	0	0.00	1	102.50	102.00	-1	5,729	-0.02%
2022/04/01	3	104.17	1	104.00	103.50	2	5,968	0.03%
2022/03/30	2	107.50	0	0.00	105.50	2	6,178	0.03%
2022/03/25	17	107.09	17	105.65	104.50	0	6,734	0.00%
2022/03/24	7	104.57	6	106.33	107.50	1	6,998	0.01%
2022/03/23	3	103.00	2	102.00	102.50	1	7,083	0.01%
2022/03/10	0	0.00	1	95.10	94.80	-1	7,199	-0.01%
2022/03/09	3	91.10	0	0.00	91.80	3	7,342	0.04%
2022/03/08	0	0.00	2	91.70	89.60	-2	7,673	-0.03%
2022/03/07	1	91.10	0	0.00	90.80	1	7,944	0.01%
2022/03/04	1	94.70	1	95.10	92.30	0	8,202	0.00%
2022/03/03	1	95.70	0	0.00	96.00	1	8,209	0.01%
2022/03/01	3	100.00	0	0.00	99.90	3	8,161	0.04%
2022/02/18	0	0.00	6	102.42	103.00	-6	8,839	-0.07%
2022/02/17	1	106.00	0	0.00	104.00	1	8,972	0.01%
2022/02/16	0	0.00	3	106.50	105.50	-3	9,115	-0.03%
2022/02/11	0	0.00	3	107.00	107.00	-3	9,870	-0.03%
2022/02/09	1	104.00	0	0.00	105.50	1	10,128	0.01%
2022/02/08	7	107.71	5	105.70	105.50	2	10,138	0.02%
2022/02/07	2	114.00	0	0.00	117.00	2	10,163	0.02%
2022/01/26	3	113.50	0	0.00	113.50	3	10,170	0.03%
2022/01/25	3	117.50	0	0.00	115.00	3	10,232	0.03%
2022/01/24	30	118.00	32	119.89	119.00	-2	10,245	-0.02%
2022/01/20	4	124.50	2	125.50	125.50	2	10,259	0.02%
2022/01/19	6	123.42	5	122.30	124.50	1	10,282	0.01%
2022/01/18	2	128.00	0	0.00	123.00	2	10,409	0.02%
2022/01/13	0	0.00	5	121.50	122.50	-5	10,540	-0.05%
2022/01/12	3	128.17	0	0.00	126.50	3	10,553	0.03%
2022/01/11	1	131.50	1	130.00	129.00	0	10,539	0.00%
2022/01/10	7	127.50	9	130.17	129.00	-2	10,515	-0.02%
2022/01/06	7	128.36	22	134.34	137.00	-15	10,737	-0.14%
2022/01/05	1	129.50	0	0.00	128.50	1	10,568	0.01%
2022/01/04	3	133.00	0	0.00	132.50	3	10,402	0.03%
2022/01/03	4	133.00	4	132.25	134.50	0	10,361	0.00%
2021/12/30	3	128.83	2	129.00	130.50	1	10,330	0.01%
2021/12/29	0	0.00	1	123.00	129.00	-1	10,231	-0.01%
2021/12/27	2	122.00	0	0.00	124.00	2	10,047	0.02%
2021/12/24	0	0.00	2	124.50	123.00	-2	10,005	-0.02%
2021/12/23	1	125.50	5	122.50	129.00	-4	9,825	-0.04%
2021/12/22	3	117.00	15	115.63	117.50	-12	9,611	-0.12%
2021/12/21	11	115.14	6	113.50	118.00	5	9,542	0.05%
2021/12/20	12	113.83	17	113.09	114.00	-5	9,781	-0.05%
2021/12/17	8	103.13	7	105.00	108.00	1	9,552	0.01%
2021/12/16	14	98.27	6	99.72	102.50	8	9,333	0.09%
2021/12/15	0	0.00	1	96.20	96.00	-1	9,206	-0.01%
2021/12/14	3	95.07	0	0.00	94.20	3	9,242	0.03%
2021/12/08	3	95.60	1	95.80	95.40	2	9,715	0.02%
2021/12/07	6	93.78	2	93.65	93.60	4	10,136	0.04%
2021/12/06	5	96.36	0	0.00	95.60	5	10,457	0.05%
2021/12/03	4	96.45	2	96.75	96.30	2	10,554	0.02%
2021/12/02	4	99.75	4	99.75	98.30	0	10,616	0.00%
2021/12/01	1	107.00	1	103.00	103.00	0	10,358	0.00%
2021/11/30	1	113.00	1	114.00	114.00	0	10,353	0.00%
2021/11/24	0	0.00	6	100.17	101.50	-6	10,336	-0.06%
2021/11/23	1	101.50	1	102.50	99.00	0	10,249	0.00%
2021/11/22	0	0.00	1	104.00	102.50	-1	10,121	-0.01%
2021/11/19	1	111.00	2	105.00	103.00	-1	9,883	-0.01%
2021/11/18	3	101.43	5	101.50	103.00	-2	9,661	-0.02%
2021/11/17	0	0.00	3	102.33	103.00	-3	9,585	-0.03%
2021/11/16	4	98.25	3	98.73	100.50	1	9,481	0.01%
2021/11/15	1	103.50	4	103.88	103.50	-3	9,310	-0.03%
2021/11/12	8	100.26	7	100.14	98.90	1	9,148	0.01%
2021/11/11	2	99.85	0	0.00	101.50	2	8,880	0.02%
2021/11/10	12	92.37	12	92.71	92.30	0	8,609	0.00%
2021/11/09	0	0.00	19	91.98	93.60	-19	8,228	-0.23%
2021/11/08	2	86.00	2	84.80	85.10	0	7,972	0.00%
2021/11/05	6	81.85	9	84.39	85.00	-3	7,842	-0.04%
2021/11/04	0	0.00	20	83.46	84.80	-20	7,630	-0.26%
2021/11/03	3	80.27	8	79.61	79.90	-5	7,371	-0.07%
2021/11/01	0	0.00	5	80.00	80.00	-5	7,196	-0.07%
2021/10/29	0	0.00	2	75.95	78.00	-2	7,122	-0.03%
2021/10/26	6	75.10	6	74.83	75.10	0	6,952	0.00%
2021/10/25	2	77.75	1	78.70	77.50	1	6,781	0.01%
2021/10/22	1	80.00	8	81.68	80.80	-7	6,653	-0.11%
2021/10/21	4	77.80	5	79.36	78.20	-1	6,455	-0.02%
2021/10/20	10	77.89	3	79.07	77.90	7	6,355	0.11%
2021/10/19	1	77.50	1	77.50	78.50	0	6,208	0.00%
2021/10/15	1	74.50	24.3	75.68	76.00	-23.3	6,050	-0.39%
2021/10/14	0	0.00	8	73.28	73.90	-8	5,766	-0.14%
2021/10/12	0	0.00	1	72.00	72.00	-1	5,590	-0.02%
2021/10/08	2	70.90	1.2	71.83	70.80	0.8	5,584	0.01%
2021/10/07	1	70.10	6	71.45	70.80	-5	5,641	-0.09%
2021/10/05	1	65.40	4	67.25	68.70	-3	5,539	-0.05%
2021/10/01	2	66.20	0	0.00	65.10	2	5,413	0.04%
2021/09/30	1	69.30	1	68.20	68.00	0	5,326	0.00%
2021/09/29	1	70.00	1	69.60	69.50	0	5,269	0.00%
2021/09/28	8	73.43	7	73.06	72.60	1	5,202	0.02%
2021/09/27	4	72.70	31	74.82	73.10	-27	5,041	-0.54%
2021/09/24	0	0.00	2	70.30	71.30	-2	4,553	-0.04%
2021/09/23	0	0.00	1	69.20	69.00	-1	4,403	-0.02%
2021/09/22	2	68.30	0	0.00	68.30	2	4,354	0.05%
2021/09/13	0	0.00	2	72.00	73.00	-2	3,808	-0.05%
2021/09/10	3	71.90	3	72.13	73.10	0	3,676	0.00%
2021/09/09	2	70.50	12	70.73	71.50	-10	3,227	-0.31%
2021/09/07	2	68.90	16	69.28	69.90	-14	2,656	-0.53%
2021/09/06	0.1	69.50	2	68.45	68.40	-1.9	2,407	-0.08%
2021/09/03	7.4	69.91	64	70.33	70.50	-56.6	2,298	-2.46%
2021/09/02	5	67.92	11	68.25	68.60	-6	1,979	-0.30%
2021/09/01	0	0.00	9	64.53	65.80	-9	1,608	-0.56%
2021/08/31	0	0.00	1	62.00	62.00	-1	1,458	-0.07%
2021/08/30	0	0.00	1	60.30	60.10	-1	1,421	-0.07%
2021/08/27	1	59.00	0	0.00	59.10	1	1,419	0.07%
2021/08/25	0	0.00	2	59.25	60.70	-2	1,433	-0.14%
2021/08/16	1	54.80	0	0.00	54.80	1	1,465	0.07%
2021/08/05	3	60.20	3	61.30	60.40	0	1,783	0.00%
2021/08/04	0	0.00	22	60.49	61.00	-22	1,826	-1.20%
2021/07/30	0	0.00	1	57.80	57.70	-1	1,955	-0.05%
2021/07/26	1	59.80	0	0.00	59.70	1	2,010	0.05%
2021/07/23	1	60.30	3	62.60	60.50	-2	2,006	-0.10%
2021/07/22	1	60.70	8	62.36	62.30	-7	2,060	-0.34%
2021/07/21	5	60.30	1	60.00	60.60	4	2,038	0.20%
2021/07/20	1	58.60	0	0.00	58.50	1	2,024	0.05%
2021/07/19	1	60.00	0	0.00	59.80	1	2,021	0.05%
2021/07/16	1	63.30	1	63.40	63.60	0	2,038	0.00%
2021/07/15	3	65.37	0	0.00	64.30	3	2,037	0.15%
2021/07/14	61	64.99	6	64.88	65.40	55	1,996	2.75%
2021/07/13	1	60.80	2	62.45	60.70	-1	1,931	-0.05%
2021/07/09	1	59.40	0	0.00	59.30	1	1,966	0.05%
2021/07/06	11	61.87	0	0.00	60.70	11	2,123	0.52%
2021/07/05	0	0.00	6	61.18	62.80	-6	2,131	-0.28%
2021/07/02	1	59.60	0	0.00	59.30	1	2,135	0.05%
2021/06/30	1	60.10	0	0.00	60.50	1	2,192	0.05%
2021/06/25	5	61.30	7	61.20	61.10	-2	2,239	-0.09%
2021/06/24	0	0.00	3	61.30	61.20	-3	2,242	-0.13%
2021/06/23	1	60.60	2	60.15	60.30	-1	2,233	-0.04%
2021/06/15	0	0.00	1	58.20	58.30	-1	2,265	-0.04%
2021/06/09	0	0.00	2	55.50	55.40	-2	2,296	-0.09%
2021/06/08	2	55.20	0	0.00	55.10	2	2,322	0.09%
2021/06/01	1	56.80	0	0.00	56.70	1	2,412	0.04%
2021/05/31	0	0.00	1	57.30	56.50	-1	2,531	-0.04%
2021/05/28	1	56.50	1	55.40	55.70	0	2,548	0.00%
2021/05/21	0	0.00	1	51.80	52.40	-1	2,605	-0.04%
2021/05/20	0	0.00	3	50.50	50.40	-3	2,601	-0.12%
2021/05/19	1	51.40	1	51.00	51.90	0	2,594	0.00%
2021/05/18	2	46.70	1	45.90	48.10	1	2,595	0.04%
2021/05/17	2	46.20	1	44.65	44.55	1	2,584	0.04%
2021/05/14	9	50.62	5	49.55	49.50	4	2,540	0.16%
2021/05/13	15	51.63	5	50.68	50.80	10	2,494	0.40%
2021/05/12	3	55.87	2	55.65	55.20	1	2,437	0.04%
2021/05/11	22	61.51	3	61.37	61.30	19	2,407	0.79%
2021/05/10	1	69.20	8	68.30	68.10	-7	2,333	-0.30%
2021/05/07	2	68.30	1	68.40	68.80	1	2,344	0.04%
2021/05/06	4	67.70	1	68.30	67.90	3	2,357	0.13%
2021/05/04	0	0.00	2	64.50	65.80	-2	2,472	-0.08%
2021/04/29	0	0.00	1	66.80	66.80	-1	2,494	-0.04%
2021/04/28	8	69.06	7	68.39	67.80	1	2,506	0.04%
2021/04/27	0	0.00	1	67.40	67.50	-1	2,459	-0.04%
2021/04/26	1	67.10	1	66.90	67.00	0	2,471	0.00%
2021/04/23	1	66.30	5	66.70	67.00	-4	2,476	-0.16%
2021/04/22	0	0.00	2	67.55	66.80	-2	2,524	-0.08%
2021/04/21	8	67.83	8	67.35	67.90	0	2,556	0.00%
2021/04/20	0	0.00	3	67.20	67.20	-3	2,535	-0.12%
2021/04/19	4	67.10	1	67.20	67.20	3	2,565	0.12%
2021/04/16	2	65.40	4	65.60	65.90	-2	2,547	-0.08%
2021/04/15	1	63.50	2	62.85	64.00	-1	2,554	-0.04%
2021/04/14	8	60.89	3	61.10	62.00	5	2,567	0.19%
2021/04/13	9	65.07	3	64.73	64.30	6	2,516	0.24%
2021/04/12	2	66.10	0	0.00	66.10	2	2,473	0.08%
2021/04/09	1	66.70	1	66.90	66.50	0	2,482	0.00%
2021/04/08	10	66.22	2	66.70	66.70	8	2,468	0.32%
2021/04/07	3	66.57	5	66.60	66.50	-2	2,456	-0.08%
2021/04/06	11	67.15	0	0.00	66.80	11	2,449	0.45%
2021/04/01	8	66.89	0	0.00	66.70	8	2,460	0.33%
2021/03/31	3	66.60	4	66.63	66.50	-1	2,469	-0.04%
2021/03/30	0	0.00	1	67.00	67.00	-1	2,504	-0.04%
2021/03/26	3	66.60	0	0.00	66.70	3	2,619	0.11%
2021/03/24	2	66.45	0	0.00	66.70	2	2,711	0.07%
2021/03/22	3	66.63	1	67.00	66.80	2	2,734	0.07%
2021/03/19	0	0.00	1	67.20	67.40	-1	2,732	-0.04%
2021/03/18	0	0.00	1	67.40	67.40	-1	2,752	-0.04%
2021/03/17	1	67.90	1	67.90	67.70	0	2,780	0.00%
2021/03/16	1	67.80	0	0.00	68.10	1	2,832	0.04%
2021/03/12	3	68.13	0	0.00	67.90	3	2,845	0.11%
2021/03/10	3	67.63	5	67.80	67.70	-2	2,882	-0.07%
2021/03/09	7	67.31	0	0.00	67.00	7	2,885	0.24%
2021/03/08	0	69.70	1	68.20	67.90	-1	2,871	-0.03%
2021/03/05	4	68.33	1	68.50	68.60	3	2,898	0.10%
2021/03/04	14	68.89	17	69.07	68.20	-3	2,914	-0.10%
2021/03/03	18	72.04	1	71.90	71.10	17	2,864	0.59%
2021/03/02	1	72.60	1	72.20	71.00	0	2,890	0.00%
2021/02/26	1	70.10	5	70.92	71.20	-4	2,859	-0.14%
2021/02/25	4	71.05	0	0.00	71.10	4	2,857	0.14%
2021/02/24	1	70.50	2	70.60	70.30	-1	2,864	-0.03%
2021/02/23	3	70.00	2	70.50	70.40	1	2,862	0.03%
2021/02/22	3	71.03	16	71.12	71.20	-13	2,930	-0.44%
2021/02/19	1	70.50	0	0.00	71.20	1	2,941	0.03%
2021/02/18	1	71.30	1	71.20	71.20	0	2,978	0.00%
2021/02/17	2	69.00	1	69.30	69.30	1	3,011	0.03%
2021/02/05	15	68.60	1	68.60	68.00	14	2,993	0.47%
2021/02/02	3	67.27	0	0.00	67.00	3	3,048	0.10%
2021/02/01	2	67.35	0	0.00	67.90	2	3,032	0.07%
2021/01/29	0	0.00	2	69.20	68.80	-2	3,112	-0.06%
2021/01/28	2	70.20	2	70.60	70.20	0	3,078	0.00%
2021/01/27	1	70.20	3	70.80	71.70	-2	3,027	-0.07%
2021/01/26	3	68.50	3	68.93	68.60	0	2,911	0.00%
2021/01/25	1	68.80	1	70.00	69.00	0	2,864	0.00%
2021/01/22	0	0.00	1	68.60	68.40	-1	2,838	-0.04%
2021/01/21	2	68.50	1	69.50	67.90	1	2,850	0.04%
2021/01/19	5	68.50	5	69.20	68.80	0	2,868	0.00%
2021/01/18	6	67.68	6	68.10	68.40	0	2,847	0.00%
2021/01/15	11	69.31	11	68.97	68.90	0	2,838	0.00%
2021/01/14	2	68.75	2	69.85	70.90	0	2,786	0.00%
2021/01/13	2	67.90	1	68.20	68.10	1	2,736	0.04%
2021/01/12	5	67.84	0	0.00	66.70	5	2,719	0.18%
2021/01/11	2	68.70	5	68.30	68.90	-3	2,692	-0.11%
2021/01/08	11	66.74	1	67.00	67.50	10	2,673	0.37%
2021/01/07	2	68.10	0	0.00	68.10	2	2,656	0.08%
2021/01/06	1	69.10	1	69.60	68.30	0	2,634	0.00%
2020/12/31	0	0.00	1	68.40	68.60	-1	2,582	-0.04%
2020/12/29	1	68.50	0	0.00	68.60	1	2,624	0.04%
2020/12/28	10	67.76	6	67.88	67.90	4	2,615	0.15%
2020/12/25	13	68.88	3	68.73	68.80	10	2,581	0.39%
2020/12/24	5	70.24	3	70.50	70.20	2	2,571	0.08%
2020/12/22	1	68.40	0	0.00	67.60	1	2,576	0.04%
2020/12/21	8	68.84	2	68.40	68.30	6	2,515	0.24%
2020/12/18	0	0.00	11	70.30	70.50	-11	2,586	-0.43%
2020/12/17	5	71.40	0	0.00	71.40	5	2,588	0.19%
2020/12/16	1	72.10	0	0.00	72.00	1	2,632	0.04%
2020/12/15	4	71.58	0	0.00	71.60	4	2,710	0.15%
2020/12/14	1	72.10	1	72.60	72.90	0	2,740	0.00%
2020/12/11	13	72.67	4	73.48	72.60	9	2,810	0.32%
2020/12/10	11	75.68	0	0.00	74.60	11	2,880	0.38%
2020/12/09	8	77.74	2	78.20	77.70	6	2,954	0.20%
2020/12/08	0	0.00	1	77.80	77.90	-1	2,958	-0.03%
2020/12/07	20	77.60	3	79.60	77.30	17	2,949	0.58%
2020/12/04	2	81.55	0	0.00	81.10	2	2,888	0.07%
2020/12/02	2	82.30	0	0.00	82.60	2	2,878	0.07%
2020/12/01	2	82.65	9	82.71	83.40	-7	2,889	-0.24%
2020/11/30	0	0.00	2	82.35	81.30	-2	2,889	-0.07%
2020/11/27	6	82.20	1	82.80	83.40	5	2,869	0.17%
2020/11/26	1	83.30	4	83.68	84.10	-3	2,840	-0.11%
2020/11/25	0	0.00	1	82.80	81.40	-1	2,816	-0.04%
2020/11/24	0	0.00	2	81.80	81.30	-2	2,831	-0.07%
2020/11/23	0	0.00	1	81.50	81.50	-1	2,871	-0.03%
2020/11/20	7	82.64	18	82.67	82.90	-11	2,874	-0.38%
2020/11/19	15	82.67	6	83.28	82.40	9	2,877	0.31%
2020/11/17	16	81.76	13	81.75	81.60	3	2,822	0.11%
2020/11/16	0	0.00	3	81.40	81.80	-3	2,855	-0.11%
2020/11/13	2	78.40	1	78.80	78.70	1	2,823	0.04%
2020/11/12	6	78.55	2	78.25	79.00	4	2,857	0.14%
2020/11/11	3	79.53	4	79.58	79.70	-1	2,871	-0.03%
2020/11/10	0	0.00	4	77.80	78.50	-4	2,919	-0.14%
2020/11/09	3.1	78.24	1	78.30	78.50	2.1	2,982	0.07%
2020/11/06	5.7	78.09	9	78.94	78.50	-3.3	3,079	-0.11%
2020/11/05	2.2	75.27	1	75.80	76.00	1.2	3,050	0.04%
2020/11/04	1	75.00	1	75.80	75.80	0	3,117	0.00%
2020/11/03	2	75.35	1	76.00	74.90	1	3,232	0.03%
2020/11/02	0	0.00	4	74.20	75.20	-4	3,373	-0.12%
2020/10/30	2	75.10	0	0.00	74.10	2	3,595	0.06%
2020/10/29	0	0.00	2	76.35	76.20	-2	3,641	-0.05%
2020/10/28	0	0.00	8	75.56	75.40	-8	3,735	-0.21%
2020/10/27	2	74.10	2	73.95	74.30	0	3,751	0.00%
2020/10/26	1	73.10	1	74.20	72.80	0	3,789	0.00%
2020/10/23	1	73.00	0	0.00	73.30	1	3,857	0.03%
2020/10/22	3	72.07	2	72.25	72.20	1	3,945	0.03%
2020/10/21	0	0.00	2	72.95	72.90	-2	4,023	-0.05%
2020/10/20	1	71.30	2	71.05	71.60	-1	4,154	-0.02%
2020/10/19	1	70.30	3	70.50	71.00	-2	4,236	-0.05%
2020/10/16	2	71.00	0	0.00	70.70	2	4,260	0.05%
2020/10/15	4	71.08	5	70.76	70.90	-1	4,345	-0.02%
2020/10/14	2	71.90	0	0.00	71.90	2	4,355	0.05%
2020/10/13	1	71.30	1	71.70	71.70	0	4,480	0.00%
2020/10/12	1	71.80	0	0.00	72.00	1	4,540	0.02%
2020/10/07	1	73.60	6	72.87	72.90	-5	4,600	-0.11%
2020/10/06	5	72.22	1	73.40	71.70	4	4,641	0.09%
2020/10/05	2	71.75	3	72.57	73.00	-1	4,684	-0.02%
2020/09/30	0	0.00	2	71.75	72.20	-2	4,830	-0.04%
2020/09/29	3	71.03	0	0.00	71.00	3	4,900	0.06%
2020/09/28	9	71.79	4	72.40	72.00	5	4,991	0.10%
2020/09/25	2	73.40	1	74.70	72.40	1	5,108	0.02%
2020/09/23	8	78.78	7	78.23	77.30	1	5,685	0.02%
2020/09/22	2	78.00	5	78.20	78.30	-3	5,668	-0.05%
2020/09/21	0	0.00	2	78.05	78.30	-2	5,672	-0.04%
2020/09/18	2	77.70	21	77.54	77.00	-19	5,673	-0.33%
2020/09/17	2	77.90	0	0.00	78.10	2	5,617	0.04%
2020/09/16	1	77.90	0	0.00	78.00	1	5,632	0.02%
2020/09/15	5	76.94	15	76.59	77.10	-10	5,684	-0.18%
2020/09/14	5	73.92	4	74.08	74.20	1	5,814	0.02%
2020/09/10	3	70.90	1	72.10	70.70	2	5,824	0.03%
2020/09/09	1	70.50	6	70.58	71.20	-5	5,989	-0.08%
2020/09/08	1	71.50	3	71.33	71.40	-2	6,064	-0.03%
2020/09/07	2	70.50	2	72.00	70.70	0	6,139	0.00%
2020/09/04	1	70.60	2	71.60	71.70	-1	6,164	-0.02%
2020/09/03	3	71.63	3	72.57	71.10	0	6,194	0.00%
2020/09/02	5	71.06	3	71.40	70.80	2	6,193	0.03%
2020/09/01	6	70.85	3	70.93	71.00	3	6,217	0.05%
2020/08/31	0	0.00	4	71.95	72.30	-4	6,318	-0.06%
2020/08/28	8	71.24	1	71.60	70.80	7	6,344	0.11%
2020/08/27	0	0.00	2	72.55	72.30	-2	6,351	-0.03%
2020/08/26	8	71.55	8	70.90	71.10	0	6,367	0.00%
2020/08/25	2	72.25	0	0.00	72.10	2	6,399	0.03%
2020/08/24	2	72.45	1	73.30	72.60	1	6,414	0.02%
2020/08/20	1	72.30	5	69.92	70.50	-4	6,500	-0.06%
2020/08/18	3	75.27	2	75.10	75.20	1	6,665	0.02%
2020/08/14	2	75.65	1	75.80	76.90	1	7,144	0.01%
2020/08/13	12	73.77	2	74.20	73.70	10	7,234	0.14%
2020/08/12	11	73.51	9	73.10	73.20	2	7,304	0.03%
2020/08/11	1	74.80	3	76.50	75.80	-2	7,256	-0.03%
2020/08/10	1	74.20	6	74.57	74.40	-5	7,261	-0.07%
2020/08/07	15	77.29	0	0.00	76.30	15	7,369	0.20%
2020/08/06	19	80.44	2	81.00	79.60	17	7,356	0.23%
2020/08/05	16	82.14	7	82.41	83.10	9	7,623	0.12%
2020/08/04	3	75.00	6	74.88	75.80	-3	7,502	-0.04%
2020/08/03	7	74.29	5	77.12	73.70	2	7,519	0.03%
2020/07/31	1	79.90	1	80.40	80.40	0	7,730	0.00%
2020/07/30	1	80.60	1	80.50	79.60	0	8,002	0.00%
2020/07/29	1	80.10	4	81.20	80.10	-3	8,006	-0.04%
2020/07/28	0	0.00	14	81.06	82.00	-14	8,007	-0.17%
2020/07/27	0	0.00	1	81.20	80.00	-1	7,992	-0.01%
2020/07/24	5	82.72	0	0.00	80.80	5	8,093	0.06%
2020/07/23	1	81.20	11	81.50	83.10	-10	8,153	-0.12%
2020/07/22	2	82.00	1	82.10	82.40	1	8,100	0.01%
2020/07/21	9	81.23	9	80.97	81.80	0	8,102	0.00%
2020/07/20	2	79.40	0	0.00	80.20	2	8,192	0.02%
2020/07/16	0	0.00	1	78.80	79.60	-1	8,376	-0.01%
2020/07/15	3	78.37	2	78.00	78.00	1	8,442	0.01%
2020/07/14	3	78.00	1	76.80	78.70	2	8,504	0.02%
2020/07/13	3	78.93	2	77.70	77.70	1	8,523	0.01%
2020/07/10	1	77.70	4	78.25	77.70	-3	8,572	-0.03%
2020/07/09	5	81.64	3	81.97	81.10	2	8,601	0.02%
2020/07/08	14	80.65	15	80.93	81.60	-1	8,613	-0.01%
2020/07/07	4	80.25	36	78.77	79.80	-32	8,630	-0.37%
2020/07/06	7	79.79	6	80.30	78.90	1	8,763	0.01%
2020/07/03	5	79.36	39	79.34	78.00	-34	8,994	-0.38%
2020/07/02	39	77.75	33	77.57	79.40	6	8,939	0.07%
2020/07/01	4	71.08	5	71.78	72.20	-1	8,738	-0.01%
2020/06/29	3	69.60	1	69.10	69.10	2	8,739	0.02%
2020/06/24	0	0.00	2	70.50	70.80	-2	8,718	-0.02%
2020/06/23	2	71.35	1	71.60	70.60	1	8,835	0.01%
2020/06/22	19	73.55	13	72.09	72.30	6	8,839	0.07%
2020/06/19	73	72.56	33	72.66	73.60	40	8,860	0.45%
2020/06/18	2	69.20	0	0.00	69.40	2	8,725	0.02%
2020/06/17	8	69.68	2	68.80	69.00	6	8,838	0.07%
2020/06/16	13	69.38	15	68.88	70.60	-2	8,860	-0.02%
2020/06/15	5	67.30	5	68.30	67.30	0	8,868	0.00%
2020/06/12	0	0.00	15	67.20	67.60	-15	9,014	-0.17%
2020/06/11	14	66.28	12	66.83	65.20	2	9,095	0.02%
2020/06/10	3	66.00	4	66.23	67.00	-1	9,153	-0.01%
2020/06/09	9	66.49	0	0.00	66.20	9	9,234	0.10%
2020/06/08	4	67.15	0	0.00	67.00	4	9,341	0.04%
2020/06/05	7	67.19	0	0.00	67.30	7	9,400	0.07%
2020/06/04	0	0.00	7	70.19	69.80	-7	9,466	-0.07%
2020/06/03	1	70.20	2	69.90	70.20	-1	9,620	-0.01%
2020/06/02	6	69.40	5	69.80	69.00	1	9,744	0.01%
2020/06/01	3	69.20	6	70.02	69.60	-3	9,816	-0.03%
2020/05/29	7	68.56	4	68.70	68.70	3	9,858	0.03%
2020/05/28	8	68.08	8	68.00	68.10	0	10,032	0.00%
2020/05/27	7	67.66	1	68.10	68.10	6	10,091	0.06%
2020/05/26	16	69.04	9	69.26	68.20	7	10,310	0.07%
2020/05/25	7	70.70	5	71.28	72.50	2	10,445	0.02%
2020/05/22	3	72.00	2	70.20	69.70	1	10,475	0.01%
2020/05/21	8	69.73	40	69.96	71.50	-32	10,464	-0.31%
2020/05/20	1	64.10	2	63.70	65.00	-1	10,220	-0.01%
2020/05/19	19	62.12	8	62.15	62.90	11	10,586	0.10%
2020/05/18	12	61.22	1	60.80	60.80	11	10,586	0.10%
2020/05/14	6	62.73	6	61.50	60.60	0	11,202	0.00%
2020/05/13	4	62.40	3	61.97	61.90	1	11,770	0.01%
2020/05/12	6	62.97	10	62.76	62.10	-4	12,247	-0.03%
2020/05/11	11	59.73	0	0.00	61.40	11	12,047	0.09%
2020/05/08	4	59.65	11	60.05	60.20	-7	12,006	-0.06%
2020/05/07	1	61.50	7	60.83	60.10	-6	12,034	-0.05%
2020/05/06	8	57.88	47	58.27	58.60	-39	11,835	-0.33%
2020/05/05	24	55.98	13	55.77	55.60	11	11,633	0.09%
2020/05/04	13	55.47	3	55.97	55.10	10	11,850	0.08%
2020/04/30	12	55.87	0	0.00	56.30	12	11,923	0.10%
2020/04/29	34	57.20	34	57.48	56.30	0	12,041	0.00%
2020/04/28	8	55.45	11	56.46	57.20	-3	12,202	-0.02%
2020/04/27	2	54.30	2	54.20	54.00	0	12,135	0.00%
2020/04/24	2	54.00	2	54.15	54.00	0	12,214	0.00%
2020/04/23	3	55.90	8	55.95	54.60	-5	12,367	-0.04%
2020/04/22	20	54.90	14	54.67	55.90	6	12,442	0.05%
2020/04/21	24	54.50	39	54.34	54.00	-15	12,394	-0.12%
2020/04/20	39	53.35	1	53.20	53.40	38	12,231	0.31%
2020/04/17	8	52.88	6	52.15	52.00	2	12,138	0.02%
2020/04/16	0	0.00	5	52.98	53.40	-5	12,063	-0.04%
2020/04/15	8	53.25	10	53.01	53.00	-2	12,025	-0.02%
2020/04/14	4	52.90	27	53.87	54.00	-23	11,926	-0.19%
2020/04/13	6	53.80	4	54.30	53.10	2	11,862	0.02%
2020/04/10	0	0.00	10	52.90	52.50	-10	11,721	-0.09%
2020/04/09	5	53.90	7	52.97	52.80	-2	11,677	-0.02%
2020/04/08	34	51.32	18	50.24	51.80	16	11,479	0.14%
2020/04/07	10	46.47	15	48.02	48.40	-5	11,116	-0.04%
2020/04/06	14	43.85	18	44.13	44.00	-4	10,970	-0.04%
2020/04/01	9	45.55	2	46.00	45.50	7	10,811	0.06%
2020/03/31	2	47.90	4	48.25	47.10	-2	10,793	-0.02%
2020/03/30	4	48.21	2	48.45	48.70	2	10,818	0.02%
2020/03/27	9	50.29	4	49.50	48.40	5	10,907	0.05%
2020/03/26	0	0.00	2	51.10	51.80	-2	10,903	-0.02%
2020/03/25	6	51.95	3	52.90	51.40	3	10,937	0.03%
2020/03/23	4	51.98	3	50.87	51.00	1	10,976	0.01%
2020/03/20	0	0.00	3	51.47	51.40	-3	10,835	-0.03%
2020/03/19	6	49.18	13	47.25	47.20	-7	10,721	-0.07%
2020/03/18	3	51.03	29	51.73	50.50	-26	10,591	-0.25%
2020/03/17	31	48.65	0	0.00	49.15	31	10,397	0.30%
2020/03/16	1	49.00	2	47.00	46.55	-1	10,242	-0.01%
2020/03/13	2	47.10	23	47.20	49.45	-21	10,142	-0.21%
2020/03/12	8	50.54	7	51.50	50.00	1	10,088	0.01%
2020/03/11	5	56.26	6	55.58	54.20	-1	9,966	-0.01%
2020/03/10	7	53.84	9	53.88	55.20	-2	9,869	-0.02%
2020/03/09	16	56.73	18	56.59	55.00	-2	9,664	-0.02%
2020/03/06	16	57.77	5	57.60	57.60	11	9,457	0.12%
2020/03/05	11	57.35	15	57.33	56.90	-4	9,328	-0.04%
2020/03/04	9	56.78	7	56.51	56.70	2	9,246	0.02%
2020/03/03	7	57.43	8	58.24	57.90	-1	9,238	-0.01%
2020/03/02	1	56.30	0	0.00	56.00	1	9,054	0.01%
2020/02/27	8	55.39	3	56.60	55.40	5	8,973	0.06%
2020/02/26	6	57.38	6	57.40	57.10	0	8,663	0.00%
2020/02/24	0	0.00	1	55.70	55.70	-1	8,210	-0.01%
2020/02/21	8	55.35	16	55.50	55.50	-8	8,069	-0.10%
2020/02/20	15	55.76	12	56.03	55.50	3	7,975	0.04%
2020/02/19	6	57.67	5	57.68	58.20	1	7,523	0.01%
2020/02/18	12	58.99	8	59.08	57.20	4	7,427	0.05%
2020/02/17	40	60.63	23	61.35	59.70	17	7,168	0.24%
2020/02/14	35	58.83	28	59.00	60.30	7	6,726	0.10%
2020/02/13	4	54.38	21	54.67	54.90	-17	6,002	-0.28%
2020/02/12	3	52.77	4	53.43	52.40	-1	5,496	-0.02%
2020/02/11	1	51.60	0	0.00	52.00	1	5,386	0.02%
2020/02/10	3	51.60	2	52.00	51.30	1	5,538	0.02%
2020/02/07	1	51.60	7	52.17	52.00	-6	5,440	-0.11%
2020/02/06	7	53.30	10	53.40	53.60	-3	5,321	-0.06%
2020/02/05	13	53.13	15	52.83	52.60	-2	5,214	-0.04%
2020/02/04	8	51.83	0	0.00	51.70	8	4,944	0.16%
2020/02/03	5	51.60	9	52.32	52.70	-4	4,849	-0.08%
2020/01/31	7	52.96	11	52.50	53.30	-4	4,686	-0.09%
2020/01/30	0	0.00	3	49.00	49.80	-3	4,367	-0.07%
2020/01/20	2	51.00	2	51.05	51.00	0	4,231	0.00%
2020/01/17	1	50.70	3	50.33	50.30	-2	4,153	-0.05%
2020/01/16	11	49.27	21	49.20	49.20	-10	3,998	-0.25%
2020/01/15	4	47.10	11	47.41	47.20	-7	3,778	-0.19%
2020/01/14	0	0.00	3	46.88	46.60	-3	3,766	-0.08%
2020/01/13	1	46.35	7	46.35	46.65	-6	3,761	-0.16%
2020/01/10	2	45.18	1	45.45	45.40	1	3,835	0.03%
2020/01/09	2	45.55	3	45.62	45.30	-1	3,831	-0.03%
2020/01/08	2	44.10	2	44.70	44.20	0	3,898	0.00%
2020/01/07	6	45.18	0	0.00	44.70	6	3,949	0.15%
2020/01/06	3	45.63	2	45.70	45.65	1	3,964	0.03%
2020/01/03	1	46.80	27	46.34	46.30	-26	4,085	-0.64%
2019/12/30	0	0.00	1	46.25	46.05	-1	4,311	-0.02%
2019/12/27	3	46.70	0	0.00	46.85	3	4,271	0.07%
2019/12/26	0	0.00	1	46.25	46.05	-1	4,260	-0.02%
2019/12/25	7	47.51	5	47.95	47.20	2	4,222	0.05%
2019/12/24	1	47.20	0	0.00	47.70	1	4,240	0.02%
2019/12/23	22	47.05	1	47.30	47.60	21	4,127	0.51%
2019/12/20	0	0.00	2	45.55	46.00	-2	3,987	-0.05%
2019/12/19	0	0.00	3	45.47	46.50	-3	3,933	-0.08%
2019/12/18	4	44.83	5	45.70	45.10	-1	3,831	-0.03%
2019/12/17	6	43.96	2	44.10	44.10	4	3,703	0.11%
2019/12/16	2	43.55	2	43.90	44.00	0	3,732	0.00%
2019/12/13	0	0.00	1	44.30	43.70	-1	3,946	-0.03%
2019/12/12	1	43.45	3	43.17	43.45	-2	3,953	-0.05%
2019/12/11	3	42.55	0	0.00	42.65	3	4,085	0.07%
2019/12/10	2	42.35	3	42.73	42.55	-1	4,116	-0.02%
2019/12/09	3	42.53	0	0.00	42.60	3	4,163	0.07%
2019/12/02	0	0.00	20	43.45	42.65	-20	4,603	-0.43%
2019/11/28	20	44.60	2	44.30	44.80	18	4,686	0.38%
2019/11/27	1	43.75	1	43.75	43.95	0	4,687	0.00%
2019/11/26	3	43.50	1	43.55	43.60	2	4,722	0.04%
2019/11/25	1	43.05	0	0.00	42.95	1	4,789	0.02%
2019/11/22	0	0.00	1	42.80	42.70	-1	4,867	-0.02%
2019/11/20	1	43.25	0	0.00	43.15	1	5,080	0.02%
2019/11/19	1	44.05	2	44.50	43.60	-1	5,197	-0.02%
2019/11/18	1	44.00	27	44.07	44.30	-26	5,226	-0.50%
2019/11/15	0	0.00	9	42.67	43.00	-9	5,233	-0.17%
2019/11/14	6	42.22	0	0.00	41.65	6	5,387	0.11%
2019/11/13	3	42.78	0	0.00	42.70	3	5,441	0.06%
2019/11/07	5	44.14	7	44.04	44.45	-2	5,784	-0.03%
2019/11/06	0	0.00	2	42.75	42.50	-2	5,882	-0.03%
2019/11/05	2	42.40	0	0.00	42.25	2	6,001	0.03%
2019/11/04	0	0.00	1	42.90	42.55	-1	6,228	-0.02%
2019/10/31	0	0.00	13	43.49	43.25	-13	6,445	-0.20%
2019/10/30	0	0.00	8	42.99	43.15	-8	6,554	-0.12%
2019/10/29	1	42.60	0	0.00	42.25	1	6,586	0.02%
2019/10/25	5	42.60	0	0.00	42.65	5	6,713	0.07%
2019/10/24	4	43.30	3	43.28	43.40	1	6,710	0.01%
2019/10/23	2	43.00	52	42.90	42.50	-50	6,712	-0.74%
2019/10/22	0	0.00	3	43.55	42.75	-3	6,735	-0.04%
2019/10/21	3	42.57	1	42.65	42.55	2	6,731	0.03%
2019/10/18	3	42.80	7	42.82	42.85	-4	6,792	-0.06%
2019/10/15	1	40.55	3	40.20	40.60	-2	6,821	-0.03%
2019/10/14	5	38.81	4	39.00	39.30	1	6,860	0.01%
2019/10/09	10	38.52	3	38.40	38.85	7	6,895	0.10%
2019/10/08	5	41.92	3	41.67	41.05	2	6,871	0.03%
2019/10/07	57	42.15	1	40.80	42.30	56	6,886	0.81%
2019/10/04	15	40.62	6	41.45	40.30	9	6,848	0.13%
2019/10/03	2	42.05	2	42.10	41.95	0	6,802	0.00%
2019/10/02	1	41.90	2	42.30	42.40	-1	6,962	-0.01%
2019/10/01	1	42.30	0	0.00	42.20	1	6,981	0.01%
2019/09/27	2	42.70	5	42.03	42.05	-3	6,999	-0.04%
2019/09/26	2	44.00	1	43.85	43.85	1	7,086	0.01%
2019/09/24	1	44.05	2	43.85	43.80	-1	7,262	-0.01%
2019/09/23	14	44.49	5	44.67	44.30	9	7,290	0.12%
2019/09/20	2	43.85	2	43.95	43.85	0	7,379	0.00%
2019/09/19	6	43.71	8	43.74	43.60	-2	7,393	-0.03%
2019/09/18	8	43.64	7	44.08	43.40	1	7,383	0.01%
2019/09/17	6	45.43	8	45.39	45.20	-2	7,202	-0.03%
2019/09/16	6	44.77	0	0.00	44.85	6	7,215	0.08%
2019/09/12	1	47.40	1	46.70	46.70	0	7,126	0.00%
2019/09/11	0	0.00	1	46.95	47.15	-1	7,212	-0.01%
2019/09/10	1	47.10	1	46.35	46.85	0	7,338	0.00%
2019/09/09	7	47.68	7	47.06	46.70	0	7,411	0.00%
2019/09/06	2	51.30	2	51.40	51.50	0	7,243	0.00%
2019/09/05	7	51.06	1	50.70	51.40	6	7,472	0.08%
2019/09/04	8	50.83	10	50.80	51.00	-2	7,480	-0.03%
2019/09/03	3	50.50	3	50.60	50.50	0	7,592	0.00%
2019/09/02	3	50.93	5	51.70	51.70	-2	7,645	-0.03%
2019/08/30	13	50.48	10	50.30	50.30	3	7,796	0.04%
2019/08/29	13	50.91	0	0.00	50.80	13	7,929	0.16%
2019/08/28	0	0.00	3	50.40	50.60	-3	7,921	-0.04%
2019/08/27	5	51.30	0	0.00	51.00	5	7,869	0.06%
2019/08/26	2	52.00	7	52.46	51.30	-5	7,858	-0.06%
2019/08/23	4	53.73	1	53.60	53.60	3	7,771	0.04%
2019/08/22	6	54.17	12	54.71	54.90	-6	7,731	-0.08%
2019/08/21	20	54.16	5	55.12	54.20	15	7,650	0.20%
2019/08/20	17	55.27	11	55.36	55.00	6	7,684	0.08%
2019/08/19	17	55.28	43	55.43	55.20	-26	7,690	-0.34%
2019/08/16	17	53.39	3	53.30	53.20	14	7,605	0.18%
2019/08/15	11	53.77	2	54.00	53.90	9	7,544	0.12%
2019/08/14	13	54.78	21	54.65	54.60	-8	7,517	-0.11%
2019/08/13	25	53.56	6	54.70	53.10	19	7,466	0.25%
2019/08/12	34	54.70	6	54.75	54.40	28	7,543	0.37%
2019/08/08	17	55.29	54	55.50	56.50	-37	7,500	-0.49%
2019/08/07	7	53.10	12	53.94	52.80	-5	7,291	-0.07%
2019/08/06	16	52.01	22	52.80	53.80	-6	7,271	-0.08%
2019/08/05	14	51.41	2	51.80	50.70	12	7,113	0.17%
2019/08/02	1	53.10	10	53.20	52.70	-9	7,225	-0.12%
2019/08/01	12	52.93	3	53.00	53.00	9	7,491	0.12%
2019/07/31	2	51.80	4	51.48	51.60	-2	7,711	-0.03%
2019/07/30	7	51.16	5	51.22	51.50	2	7,891	0.03%
2019/07/29	5	50.26	4	50.48	50.50	1	7,944	0.01%
2019/07/25	3	49.88	1	49.85	49.85	2	8,164	0.02%
2019/07/24	0	0.00	21	49.60	49.40	-21	8,324	-0.25%
2019/07/23	2	49.80	0	0.00	49.80	2	8,400	0.02%
2019/07/22	21	50.80	5	50.90	50.70	16	8,389	0.19%
2019/07/19	4	49.60	0	0.00	49.50	4	8,400	0.05%
2019/07/18	0	0.00	1	49.10	49.00	-1	8,547	-0.01%
2019/07/17	0	0.00	2	49.95	50.10	-2	8,531	-0.02%
2019/07/16	0	0.00	4	51.23	50.70	-4	8,540	-0.05%
2019/07/15	6	52.18	3	52.10	51.90	3	8,616	0.03%
2019/07/12	5	51.40	13	51.44	51.50	-8	8,738	-0.09%
2019/07/11	15	49.98	2	50.25	50.70	13	8,819	0.15%
2019/07/10	3	50.60	1	51.30	50.20	2	9,016	0.02%
2019/07/08	14	50.24	5	50.14	50.60	9	10,127	0.09%
2019/07/05	1	51.70	1	51.90	51.70	0	10,138	0.00%
2019/07/04	1	52.30	1	52.30	52.10	0	10,181	0.00%
2019/07/03	13	52.12	10	52.85	51.70	3	10,261	0.03%
2019/07/02	12	54.29	2	54.75	54.30	10	10,153	0.10%
2019/07/01	13	55.28	5	55.04	55.50	8	10,229	0.08%
2019/06/28	12	54.48	28	54.74	54.60	-16	10,178	-0.16%
2019/06/27	13	54.20	10	54.96	53.70	3	10,264	0.03%
2019/06/26	0	0.00	1	54.40	54.00	-1	10,310	-0.01%
2019/06/25	1	53.90	1	53.30	54.10	0	10,371	0.00%
2019/06/24	10	53.45	5	54.30	54.30	5	10,411	0.05%
2019/06/21	0	0.00	2	53.10	53.10	-2	10,404	-0.02%
2019/06/20	3	54.10	3	54.50	54.30	0	10,366	0.00%
2019/06/18	1	52.80	4	53.68	53.40	-3	10,289	-0.03%
2019/06/17	20	53.07	15	53.17	52.70	5	10,162	0.05%
2019/06/14	22	54.98	27	55.08	55.00	-5	10,109	-0.05%
2019/06/13	17	55.33	24	56.26	54.90	-7	10,050	-0.07%
2019/06/12	3	53.47	4	54.05	54.00	-1	9,826	-0.01%
2019/06/11	3	53.87	15	53.39	53.10	-12	9,808	-0.12%
2019/06/10	20	53.40	21	52.98	52.60	-1	9,740	-0.01%
2019/06/06	4	51.78	2	51.80	52.70	2	9,728	0.02%
2019/06/05	3	50.77	59	50.11	51.70	-56	9,543	-0.59%
2019/06/04	0	0.00	2	47.55	48.40	-2	9,438	-0.02%
2019/06/03	6	47.45	44	47.33	47.35	-38	9,508	-0.40%
2019/05/31	8	48.13	31	47.60	48.20	-23	9,800	-0.23%
2019/05/30	1	47.45	2	47.45	47.45	-1	9,783	-0.01%
2019/05/29	1	46.80	2	47.63	47.50	-1	9,802	-0.01%
2019/05/28	42	46.73	0	0.00	47.30	42	9,865	0.43%
2019/05/27	42	45.16	5	45.28	45.60	37	9,886	0.37%
2019/05/24	3	46.53	13	46.95	45.95	-10	9,851	-0.10%
2019/05/23	78	46.92	31	46.41	46.25	47	9,818	0.48%
2019/05/22	1	49.90	1	50.00	48.95	0	9,878	0.00%
2019/05/21	20	49.64	6	48.98	49.75	14	9,976	0.14%
2019/05/20	10	48.91	3	49.03	48.75	7	10,042	0.07%
2019/05/17	33	52.11	32	49.71	49.55	1	9,982	0.01%
2019/05/16	11	51.94	9	52.96	51.70	2	9,904	0.02%
2019/05/15	6	51.75	5	51.18	51.60	1	9,874	0.01%
2019/05/14	1	49.10	1	48.35	50.80	0	9,929	0.00%
2019/05/13	1	50.50	4	49.94	50.00	-3	10,008	-0.03%
2019/05/10	9	50.68	7	51.01	50.00	2	10,404	0.02%
2019/05/09	10	51.80	29	51.63	50.50	-19	10,496	-0.18%
2019/05/08	25	53.32	15	53.55	55.00	10	10,425	0.10%
2019/05/07	5	52.86	9	52.12	53.70	-4	10,216	-0.04%
2019/05/06	2	50.85	4	50.90	50.00	-2	10,111	-0.02%
2019/05/03	8	51.40	0	0.00	51.70	8	10,062	0.08%
2019/05/02	3	51.00	1	51.00	50.70	2	10,037	0.02%
2019/04/30	3	50.07	7	50.36	51.20	-4	10,095	-0.04%
2019/04/29	2	49.35	1	49.00	49.25	1	10,047	0.01%
2019/04/25	0	0.00	1	48.30	49.10	-1	10,291	-0.01%
2019/04/24	2	49.50	13	49.58	49.00	-11	10,513	-0.10%
2019/04/23	3	50.37	5	50.46	50.70	-2	10,808	-0.02%
2019/04/22	2	50.20	11	49.95	49.70	-9	11,100	-0.08%
2019/04/19	7	51.17	5	50.44	50.40	2	11,010	0.02%
2019/04/18	15	50.02	24	49.98	50.00	-9	10,844	-0.08%
2019/04/17	4	51.33	5	51.10	52.00	-1	10,676	-0.01%
2019/04/16	5	50.55	6	50.48	50.70	-1	10,536	-0.01%
2019/04/15	12	49.06	54.1	49.53	51.00	-42.1	10,281	-0.41%
2019/04/12	10	48.35	287	48.83	46.45	-277	9,716	-2.85%	大賣/鉅額交易
2019/04/11	6	46.53	6	46.26	46.95	0	9,029	0.00%
2019/04/10	0	0.00	1	45.30	45.75	-1	8,884	-0.01%
2019/04/09	8	45.61	6	45.99	45.45	2	8,873	0.02%
2019/04/08	1	45.10	1	45.10	45.10	0	8,766	0.00%
2019/04/03	6	44.88	11	45.28	44.70	-5	8,714	-0.06%
2019/04/02	11	44.07	8	44.04	43.85	3	8,645	0.03%
2019/04/01	2	45.03	4	44.88	44.00	-2	8,611	-0.02%
2019/03/29	43	43.72	10	44.16	43.85	33	8,466	0.39%
2019/03/28	13	42.64	1	42.45	41.80	12	8,339	0.14%
2019/03/26	2	41.75	16	41.59	41.40	-14	8,246	-0.17%
2019/03/25	1	40.35	0	0.00	40.80	1	8,317	0.01%
2019/03/22	5	41.45	1	41.85	41.20	4	8,334	0.05%
2019/03/21	29	41.71	5	41.47	42.00	24	8,383	0.29%
2019/03/20	2	41.35	2	41.35	41.10	0	8,350	0.00%
2019/03/19	62	41.47	22	41.46	41.60	40	8,334	0.48%
2019/03/18	23	40.48	0.1	40.45	40.40	22.9	8,292	0.28%
2019/03/14	64	41.35	5	41.23	41.90	59	8,256	0.71%
2019/03/13	54	40.98	1	40.95	40.80	53	8,263	0.64%
2019/03/12	10	41.65	0	0.00	40.45	10	8,221	0.12%
2019/03/11	20	41.58	0	0.00	41.35	20	8,174	0.24%
2019/03/08	20	41.75	1	41.50	41.45	19	8,280	0.23%
2019/03/07	1	43.20	6	43.31	42.65	-5	8,253	-0.06%
2019/03/06	17	45.32	7	44.81	43.70	10	8,223	0.12%
2019/03/04	2	43.80	1	43.85	44.40	1	8,107	0.01%
2019/02/27	1	44.30	2	43.00	44.30	-1	8,141	-0.01%
2019/02/25	3	43.68	4	43.99	44.45	-1	8,177	-0.01%
2019/02/21	25	45.56	15	45.83	44.40	10	8,278	0.12%
2019/02/20	2	44.90	17	44.36	45.00	-15	8,215	-0.18%
2019/02/19	28	44.76	8	44.45	44.20	20	8,137	0.25%
2019/02/18	8	44.54	6	44.80	44.15	2	8,149	0.02%
2019/02/15	8	44.56	9	44.65	44.30	-1	8,216	-0.01%
2019/02/14	17	45.38	9	45.39	45.10	8	8,225	0.10%
2019/02/13	3	45.95	95	46.19	45.25	-92	8,184	-1.12%
2019/02/12	5	47.27	23	47.21	46.95	-18	8,142	-0.22%
2019/02/11	42	46.86	56	45.57	48.05	-14	8,166	-0.17%
2019/01/30	13	43.20	14	42.01	43.70	-1	7,777	-0.01%
2019/01/29	11	41.62	7	41.66	40.65	4	7,542	0.05%
2019/01/28	8	41.83	6	41.98	41.10	2	7,297	0.03%
2019/01/25	6	41.46	6	41.02	40.80	0	7,166	0.00%
2019/01/24	1	41.00	11	41.05	41.25	-10	7,083	-0.14%
2019/01/23	16	40.37	8	40.26	41.00	8	6,996	0.11%
2019/01/22	11	39.94	17	40.45	39.65	-6	6,839	-0.09%
2019/01/21	29	40.87	14	41.61	40.30	15	6,699	0.22%
2019/01/18	12	40.94	52	40.48	41.35	-40	6,564	-0.61%
2019/01/17	20	41.27	22	41.93	40.55	-2	6,416	-0.03%
2019/01/16	52	40.93	95	40.57	41.15	-43	6,188	-0.69%
2019/01/15	24	38.83	29	38.86	39.60	-5	5,890	-0.08%
2019/01/14	12	36.71	3.1	36.69	38.20	8.9	5,445	0.16%
2019/01/10	0	0.00	3	35.25	35.25	-3	5,104	-0.06%
2019/01/07	1	35.40	0	0.00	35.05	1	5,120	0.02%
2019/01/02	5	34.58	2	35.35	34.40	3	5,265	0.06%
2018/12/27	0	0.00	13	33.46	33.20	-13	5,340	-0.24%
2018/12/26	12	32.79	12	33.01	32.65	0	5,456	0.00%
2018/12/25	17	33.18	2	33.20	33.20	15	5,582	0.27%
2018/12/24	1	34.30	1	34.55	34.55	0	5,528	0.00%
2018/12/21	2	35.80	2	35.15	35.50	0	5,693	0.00%
2018/12/19	0	0.00	10	35.15	35.20	-10	5,620	-0.18%
2018/12/18	2	35.40	0	0.00	35.25	2	5,647	0.04%
2018/12/12	6	34.80	9	34.56	34.80	-3	5,750	-0.05%
2018/12/11	1	34.80	1	34.45	34.25	0	5,785	0.00%
2018/12/10	5	33.50	5	34.10	34.30	0	5,869	0.00%
2018/12/07	8	34.04	8	34.03	34.30	0	5,914	0.00%
2018/12/06	6	33.79	5	34.10	34.00	1	5,940	0.02%
2018/12/05	2	35.15	7.2	35.30	35.40	-5.2	5,959	-0.09%
2018/12/04	6	35.56	0	0.00	35.40	6	6,055	0.10%
2018/12/03	2	36.40	3	36.48	36.35	-1	6,100	-0.02%
2018/11/30	0	0.00	5	35.40	35.50	-5	6,288	-0.08%
2018/11/29	2	35.25	0	0.00	34.90	2	6,381	0.03%
2018/11/26	0	0.00	1	34.30	34.55	-1	6,769	-0.01%
2018/11/23	6	33.44	0	0.00	33.10	6	6,853	0.09%
2018/11/21	21	34.70	0	0.00	34.60	21	7,287	0.29%
2018/11/20	77	34.91	6	34.83	34.50	71	7,661	0.93%
2018/11/19	6	35.17	0	0.00	35.25	6	7,658	0.08%
2018/11/15	1	34.85	31	35.11	34.90	-30	7,771	-0.39%
2018/11/14	1	34.85	1	34.35	34.75	0	7,837	0.00%
2018/11/13	7	33.15	7	33.54	34.25	0	7,727	0.00%
2018/11/12	1	33.35	0	0.00	33.45	1	7,645	0.01%
2018/11/09	1	31.65	3	32.42	33.20	-2	7,615	-0.03%
2018/11/08	31	33.94	21	33.13	32.10	10	7,626	0.13%
2018/11/07	0	0.00	10	32.85	33.00	-10	7,553	-0.13%
2018/11/06	10	32.30	0	0.00	31.95	10	7,623	0.13%
2018/11/05	34	31.95	10	32.10	32.40	24	7,638	0.31%
2018/11/02	1	30.90	12	30.79	31.20	-11	7,608	-0.14%
2018/11/01	11	30.43	2	30.45	30.65	9	7,783	0.12%
2018/10/31	3	29.00	4	29.51	29.50	-1	7,845	-0.01%
2018/10/30	6	28.33	0	0.00	28.30	6	7,902	0.08%
2018/10/26	10	28.58	0	0.00	28.25	10	8,217	0.12%
2018/10/25	23	29.22	2	29.15	29.00	21	8,398	0.25%
2018/10/24	0	0.00	10	30.10	30.10	-10	8,476	-0.12%
2018/10/23	7	29.66	10	29.84	29.50	-3	8,605	-0.03%
2018/10/22	1	29.45	1	29.35	30.55	0	8,882	0.00%
2018/10/19	12	29.12	1	29.60	29.60	11	9,313	0.12%
2018/10/18	2	29.80	4	29.75	29.75	-2	9,394	-0.02%
2018/10/17	2	29.53	1	29.45	29.65	1	9,724	0.01%
2018/10/16	14	29.31	4	29.33	28.85	10	9,755	0.10%
2018/10/15	39	28.28	0	0.00	28.40	39	9,824	0.40%
2018/10/12	60	27.11	5	27.35	27.80	55	9,868	0.56%
2018/10/11	5	26.30	0	0.00	26.00	5	9,927	0.05%
2018/10/09	1	29.30	2	28.85	28.80	-1	10,178	-0.01%
2018/10/08	3	29.95	5	29.84	29.45	-2	10,380	-0.02%
2018/10/05	3	29.60	0	0.00	29.40	3	10,806	0.03%
2018/10/04	4	30.66	3	30.90	30.30	1	10,989	0.01%
2018/10/03	4	32.35	8	32.50	32.00	-4	10,902	-0.04%
2018/10/02	1	31.05	0	0.00	31.20	1	10,818	0.01%
2018/10/01	5	30.79	2	30.65	30.95	3	10,962	0.03%
2018/09/27	0	0.00	2	32.30	32.25	-2	10,989	-0.02%
2018/09/26	2	32.10	0	0.00	32.10	2	11,010	0.02%
2018/09/21	0	0.00	2	31.80	31.45	-2	10,954	-0.02%
2018/09/20	2	31.45	1	30.85	30.85	1	10,881	0.01%
2018/09/19	3	32.77	0	0.00	32.25	3	10,713	0.03%
2018/09/14	1	33.75	4	34.24	34.25	-3	10,591	-0.03%
2018/09/13	1	33.50	1	32.65	33.20	0	10,476	0.00%
2018/09/12	0	0.00	1	33.90	33.30	-1	10,383	-0.01%
2018/09/11	2	34.00	0	0.00	34.70	2	10,325	0.02%
2018/09/10	2	32.83	2	33.00	33.00	0	10,218	0.00%
2018/09/07	4	34.31	13	34.50	34.60	-9	10,088	-0.09%
2018/09/06	13	35.45	2	35.60	35.00	11	10,124	0.11%
2018/09/05	5	34.77	4	34.70	34.70	1	9,826	0.01%
2018/09/04	3	35.63	6	36.26	34.10	-3	9,652	-0.03%
2018/09/03	8	36.88	10	36.34	36.70	-2	9,251	-0.02%
2018/08/31	8	36.92	11	37.30	36.60	-3	9,128	-0.03%
2018/08/30	0	0.00	7	37.04	36.70	-7	8,975	-0.08%
2018/08/29	8	36.79	2	37.23	37.35	6	8,820	0.07%
2018/08/28	10	35.60	10	35.66	36.70	0	8,635	0.00%
2018/08/27	7	33.89	6	35.13	35.30	1	8,230	0.01%
2018/08/24	2	32.35	0	0.00	33.10	2	7,915	0.03%
2018/08/23	3	32.65	6	32.27	32.35	-3	7,920	-0.04%
2018/08/21	3	31.55	4	31.14	31.75	-1	7,654	-0.01%
2018/08/16	1	29.40	1	30.10	30.10	0	7,415	0.00%
2018/08/14	13	31.10	72	29.83	29.65	-59	7,324	-0.81%
2018/08/13	30	31.20	30	30.66	30.75	0	7,189	0.00%
2018/08/10	1	32.20	5	32.04	31.80	-4	7,032	-0.06%
2018/08/09	14	31.89	2	31.40	31.90	12	6,961	0.17%
2018/08/08	13	33.16	21	32.03	31.75	-8	6,907	-0.12%
2018/08/07	8	32.34	6	32.29	32.65	2	6,787	0.03%
2018/08/06	1	31.85	8	31.63	31.80	-7	6,687	-0.10%
2018/08/03	39	33.12	0	0.00	32.20	39	6,627	0.59%
2018/08/02	10	31.90	10	31.45	32.30	0	6,498	0.00%
2018/08/01	21	32.60	3	33.00	31.85	18	6,373	0.28%
2018/07/31	8	32.01	10	31.95	32.00	-2	6,187	-0.03%
2018/07/30	7	32.00	9	32.14	32.40	-2	6,110	-0.03%
2018/07/27	7	31.81	0	0.00	32.00	7	5,970	0.12%
2018/07/26	10	31.25	11.6	31.25	31.00	-1.6	5,694	-0.03%
2018/07/25	8	29.63	1	29.20	29.25	7	5,245	0.13%
2018/07/24	16	28.74	16	29.36	29.30	0	5,128	0.00%
2018/07/19	10	28.78	10	28.43	28.45	0	4,688	0.00%
2018/07/18	6	28.62	6	28.46	28.60	0	4,648	0.00%
2018/07/17	33	28.73	40	29.16	28.65	-7	4,508	-0.16%
2018/07/16	6	28.17	1	29.55	28.10	5	4,143	0.12%
2018/07/13	13	27.89	10	28.61	29.30	3	3,897	0.08%
2018/07/12	5	25.35	14.4	26.08	27.75	-9.4	3,424	-0.28%
2018/07/11	10	25.40	5	25.25	25.25	5	3,103	0.16%
2018/07/10	0	0.00	30	24.87	24.90	-30	3,074	-0.98%
2018/07/09	6	25.60	1	25.70	25.15	5	2,996	0.17%
2018/07/06	31	24.92	1	24.50	25.35	30	2,827	1.06%
2018/07/03	1	23.40	0	0.00	23.30	1	2,528	0.04%
2018/06/27	0	0.00	7	23.28	23.25	-7	2,444	-0.29%
2018/06/26	0	0.00	1	22.95	23.60	-1	2,427	-0.04%
2018/06/25	2	23.65	1	24.00	23.35	1	2,387	0.04%
2018/06/22	0	0.00	1	22.40	22.30	-1	2,311	-0.04%
2018/06/19	1	23.00	0	0.00	22.90	1	2,276	0.04%
2018/06/15	0	0.00	10	23.55	23.50	-10	2,256	-0.44%
2018/06/14	1	23.70	22	24.30	23.60	-21	2,236	-0.94%
2018/06/11	1	23.25	1	23.50	23.80	0	2,031	0.00%
2018/06/08	2	23.78	0	0.00	23.35	2	2,028	0.10%
2018/06/07	0	0.00	6	24.07	23.70	-6	2,010	-0.30%
2018/06/06	18	23.92	1	23.85	24.10	17	1,969	0.86%
2018/06/04	0	0.00	5	23.90	23.60	-5	1,887	-0.26%
2018/06/01	10	23.60	1	23.70	23.50	9	1,842	0.49%
2018/05/31	5	23.65	16	22.62	23.65	-11	1,706	-0.64%
2018/05/28	0	0.00	10	21.65	21.85	-10	1,464	-0.68%
2018/05/22	4	22.10	0	0.00	22.10	4	1,367	0.29%
2018/05/15	2	21.70	3	21.75	21.60	-1	1,237	-0.08%
2018/05/09	0	0.00	2	22.25	22.30	-2	1,007	-0.20%
2018/05/08	3	21.95	2	21.90	21.90	1	981	0.10%
2018/04/27	0	0.00	1	21.25	21.10	-1	778	-0.13%
2018/04/26	10	22.10	10	21.10	21.35	0	770	0.00%
2018/04/25	3	21.42	0	0.00	21.70	3	701	0.43%
2018/04/19	8	20.98	0	0.00	20.95	8	612	1.31%
2018/04/17	8	20.96	0	0.00	20.65	8	596	1.34%
2018/04/12	0	0.00	2	20.20	20.25	-2	587	-0.34%
2018/04/10	2	19.50	5	20.00	19.50	-3	589	-0.51%
2018/04/02	0	0.00	2	19.10	19.05	-2	598	-0.33%
2018/03/27	3	18.77	0	0.00	18.80	3	621	0.48%
2018/03/15	8	20.97	0	0.00	20.65	8	634	1.26%
2018/03/14	0	0.00	3	19.88	20.65	-3	594	-0.50%
2018/03/13	0	0.00	8	18.75	18.80	-8	560	-1.43%
2018/03/12	2	18.80	0	0.00	18.80	2	568	0.35%
2018/03/09	10	18.85	0	0.00	18.90	10	570	1.75%
2018/03/06	0.4	18.85	0	0.00	18.75	0.4	562	0.08%
2018/03/02	0.3	18.90	0	0.00	18.80	0.3	557	0.05%
2018/02/06	3	18.77	0	0.00	18.20	3	681	0.44%
2018/02/05	1	19.90	0	0.00	19.65	1	666	0.15%
2018/02/01	1	20.80	0	0.00	20.70	1	671	0.15%
2018/01/31	2	20.68	0	0.00	20.90	2	677	0.30%
2018/01/29	2	20.40	0	0.00	20.60	2	710	0.28%
2018/01/10	1	21.25	0	0.00	21.20	1	759	0.13%
2018/01/08	0	0.00	1	22.40	22.40	-1	738	-0.14%
2018/01/04	0	0.00	2	21.13	21.35	-2	699	-0.29%